Yantai Longyuan Power Technology CompanyLtd (300105) Exchange: SHE
Data as of July 17, 2025
$7.55 ($0.06) 0.80%
Yantai Longyuan Power Technology CompanyLtd - Daily Information
Click for more stock information on Yantai Longyuan Power Technology CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $7.49 |
| Previous Close | $7.55 |
| High | $7.68 |
| Low | $7.49 |
| Adjusted Open | $7.49 |
| Previous Adjusted Close | $7.55 |
| Adjusted High | $7.68 |
| Adjusted Low | $7.49 |
About Yantai Longyuan Power Technology CompanyLtd (300105)
YanTai LongYuan Power Technology Co., Ltd. is principally engaged in the production, distribution and installation of power generation equipment, as well as the provision of related technical consulting and technology services. The Company mainly provides plasma ignition devices, low-carbon combustion system, micro oil ignition devices, boiler heat recovery system and other products. The Company's products are mainly used in the ignition and combustion stabilization of power station pulverized coal boilers, power plant boiler low-NOx combustion retrofit and boiler heat recovery, among others. Through its subsidiaries, the Company also engages in the manufacture and distribution of power station burning equipment, control devices, power-saving and environment protection equipment.
Invest in Yantai Longyuan Power Technology CompanyLtd (300105)
Historical Stock Data for Yantai Longyuan Power Technology CompanyLtd (300105)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $7.49 | $7.68 | $7.49 | $7.55 | $7.55 | 12,744,880 |
| 2025-06-26 | $7.54 | $7.58 | $7.42 | $7.49 | $7.49 | 10,083,460 |
| 2025-06-25 | $7.50 | $7.56 | $7.44 | $7.56 | $7.56 | 12,342,780 |
| 2025-06-24 | $7.45 | $7.52 | $7.38 | $7.50 | $7.50 | 13,704,600 |
| 2025-06-23 | $7.16 | $7.44 | $7.11 | $7.40 | $7.40 | 10,994,940 |
| 2025-06-20 | $7.31 | $7.48 | $7.20 | $7.20 | $7.20 | 11,733,000 |
| 2025-06-19 | $7.52 | $7.58 | $7.21 | $7.25 | $7.25 | 15,229,700 |
| 2025-06-18 | $7.36 | $7.57 | $7.31 | $7.53 | $7.53 | 14,003,600 |
| 2025-06-17 | $7.39 | $7.42 | $7.33 | $7.40 | $7.40 | 6,116,500 |
| 2025-06-13 | $7.36 | $7.46 | $7.30 | $7.32 | $7.32 | 8,501,500 |
| 2025-06-12 | $7.40 | $7.43 | $7.32 | $7.41 | $7.41 | 7,592,700 |
| 2025-06-11 | $7.40 | $7.49 | $7.36 | $7.40 | $7.40 | 8,739,400 |
| 2025-06-10 | $7.47 | $7.50 | $7.32 | $7.42 | $7.42 | 11,052,200 |
| 2025-06-09 | $7.42 | $7.51 | $7.40 | $7.47 | $7.47 | 10,761,000 |
| 2025-06-06 | $7.42 | $7.46 | $7.33 | $7.45 | $7.45 | 12,712,700 |
| 2025-06-05 | $7.61 | $7.68 | $7.38 | $7.41 | $7.41 | 23,194,400 |
| 2025-06-04 | $7.33 | $7.67 | $7.29 | $7.55 | $7.55 | 26,318,600 |
| 2025-06-03 | $7.15 | $7.38 | $7.10 | $7.28 | $7.28 | 10,794,500 |
| 2025-05-30 | $7.37 | $7.40 | $7.15 | $7.17 | $7.17 | 12,638,800 |
| 2025-05-29 | $7.23 | $7.45 | $7.20 | $7.39 | $7.39 | 16,024,870 |
| 2025-05-28 | $7.23 | $7.38 | $7.21 | $7.24 | $7.24 | 10,536,000 |
| 2025-05-27 | $7.23 | $7.29 | $7.14 | $7.25 | $7.25 | 8,285,000 |
| 2025-05-26 | $7.07 | $7.33 | $7.06 | $7.20 | $7.20 | 11,622,140 |
| 2025-05-23 | $7.14 | $7.19 | $7.02 | $7.05 | $7.05 | 8,576,250 |
| 2025-05-22 | $7.27 | $7.35 | $7.19 | $7.20 | $7.20 | 9,100,820 |
| 2025-05-21 | $7.38 | $7.41 | $7.28 | $7.31 | $7.31 | 8,082,400 |
| 2025-05-20 | $7.34 | $7.41 | $7.29 | $7.38 | $7.38 | 9,270,110 |
| 2025-05-19 | $7.28 | $7.36 | $7.20 | $7.35 | $7.35 | 9,598,710 |
| 2025-05-16 | $7.31 | $7.48 | $7.25 | $7.26 | $7.26 | 13,867,000 |
| 2025-05-15 | $7.31 | $7.43 | $7.25 | $7.28 | $7.28 | 14,306,200 |
| 2025-05-14 | $7.24 | $7.29 | $7.16 | $7.27 | $7.27 | 10,875,200 |
| 2025-05-13 | $7.30 | $7.31 | $7.11 | $7.20 | $7.20 | 8,944,900 |
| 2025-05-12 | $7.30 | $7.36 | $7.17 | $7.21 | $7.21 | 12,271,500 |
| 2025-05-09 | $7.30 | $7.33 | $7.18 | $7.26 | $7.26 | 15,822,200 |
| 2025-05-08 | $7.30 | $7.52 | $7.22 | $7.34 | $7.34 | 20,195,300 |
| 2025-05-07 | $7.08 | $7.50 | $7.03 | $7.37 | $7.37 | 29,140,500 |
| 2025-05-06 | $6.88 | $7.04 | $6.88 | $7.02 | $7.02 | 10,647,900 |
| 2025-04-30 | $6.82 | $6.93 | $6.82 | $6.87 | $6.87 | 9,462,800 |
| 2025-04-29 | $6.81 | $6.86 | $6.74 | $6.79 | $6.79 | 11,680,400 |
| 2025-04-28 | $6.88 | $7.10 | $6.81 | $6.88 | $6.88 | 18,068,750 |
| 2025-04-25 | $6.75 | $6.93 | $6.73 | $6.79 | $6.79 | 24,036,350 |
| 2025-04-24 | $6.45 | $6.59 | $6.42 | $6.52 | $6.52 | 10,635,100 |
| 2025-04-23 | $6.45 | $6.51 | $6.41 | $6.46 | $6.46 | 7,277,400 |
| 2025-04-22 | $6.43 | $6.46 | $6.35 | $6.41 | $6.41 | 7,087,300 |
| 2025-04-21 | $6.22 | $6.38 | $6.22 | $6.38 | $6.38 | 6,936,200 |
| 2025-04-18 | $6.26 | $6.32 | $6.19 | $6.28 | $6.28 | 5,937,600 |
| 2025-04-17 | $6.24 | $6.36 | $6.21 | $6.27 | $6.27 | 6,882,300 |
| 2025-04-16 | $6.37 | $6.46 | $6.16 | $6.26 | $6.26 | 8,930,800 |
| 2025-04-15 | $6.50 | $6.58 | $6.39 | $6.45 | $6.45 | 7,894,000 |
| 2025-04-14 | $6.37 | $6.65 | $6.37 | $6.50 | $6.50 | 14,770,700 |
| 2025-04-11 | $6.26 | $6.41 | $6.20 | $6.30 | $6.30 | 9,772,320 |
| 2025-04-10 | $6.39 | $6.53 | $6.30 | $6.30 | $6.30 | 12,945,400 |
| 2025-04-09 | $6.03 | $6.34 | $5.63 | $6.26 | $6.26 | 15,978,800 |
| 2025-04-08 | $5.93 | $6.21 | $5.92 | $6.11 | $6.11 | 15,381,700 |
| 2025-04-07 | $6.75 | $6.75 | $5.71 | $5.88 | $5.88 | 23,626,200 |
| 2025-04-03 | $6.97 | $7.13 | $6.93 | $7.07 | $7.07 | 9,334,200 |
| 2025-04-02 | $7.08 | $7.14 | $7.00 | $7.06 | $7.06 | 8,103,350 |
| 2025-04-01 | $7.07 | $7.21 | $6.99 | $7.11 | $7.11 | 11,867,780 |
| 2025-03-31 | $6.98 | $7.11 | $6.84 | $6.96 | $6.96 | 12,348,900 |
| 2025-03-28 | $7.15 | $7.27 | $7.02 | $7.04 | $7.04 | 14,045,700 |
| 2025-03-27 | $7.36 | $7.37 | $7.12 | $7.16 | $7.16 | 17,367,900 |
| 2025-03-26 | $7.55 | $7.55 | $7.34 | $7.36 | $7.36 | 26,122,090 |
| 2025-03-25 | $7.18 | $7.68 | $7.15 | $7.55 | $7.55 | 37,315,980 |
| 2025-03-24 | $7.35 | $7.42 | $6.99 | $7.20 | $7.20 | 20,363,800 |
| 2025-03-21 | $7.26 | $7.55 | $7.26 | $7.37 | $7.37 | 19,416,500 |
| 2025-03-20 | $7.38 | $7.43 | $7.30 | $7.33 | $7.33 | 12,301,300 |
| 2025-03-19 | $7.40 | $7.44 | $7.30 | $7.35 | $7.35 | 16,799,200 |
| 2025-03-18 | $7.28 | $7.57 | $7.28 | $7.48 | $7.48 | 27,381,400 |
| 2025-03-17 | $7.24 | $7.33 | $7.18 | $7.26 | $7.26 | 12,112,600 |
| 2025-03-14 | $7.16 | $7.33 | $7.10 | $7.24 | $7.24 | 14,882,600 |
| 2025-03-13 | $7.20 | $7.39 | $7.14 | $7.24 | $7.24 | 19,971,500 |
| 2025-03-12 | $7.01 | $7.29 | $6.99 | $7.22 | $7.22 | 21,302,220 |
| 2025-03-11 | $6.92 | $6.99 | $6.85 | $6.98 | $6.98 | 8,189,430 |
| 2025-03-10 | $7.05 | $7.09 | $6.95 | $6.99 | $6.99 | 7,479,830 |
| 2025-03-07 | $7.14 | $7.15 | $6.94 | $7.01 | $7.01 | 12,284,350 |
| 2025-03-06 | $6.93 | $7.12 | $6.91 | $7.08 | $7.08 | 12,054,870 |
| 2025-03-05 | $6.95 | $7.00 | $6.81 | $6.90 | $6.90 | 7,165,020 |
| 2025-03-04 | $6.76 | $6.96 | $6.74 | $6.95 | $6.95 | 7,273,800 |
| 2025-03-03 | $6.91 | $7.05 | $6.78 | $6.81 | $6.81 | 10,038,450 |
| 2025-02-28 | $7.06 | $7.09 | $6.86 | $6.89 | $6.89 | 10,228,650 |
| 2025-02-27 | $7.15 | $7.17 | $6.96 | $7.11 | $7.11 | 11,509,250 |
| 2025-02-26 | $7.05 | $7.18 | $7.05 | $7.14 | $7.14 | 12,139,200 |
| 2025-02-25 | $7.01 | $7.15 | $6.91 | $7.06 | $7.06 | 13,229,230 |
| 2025-02-24 | $7.08 | $7.10 | $6.93 | $7.10 | $7.10 | 17,203,630 |
| 2025-02-20 | $7.14 | $7.19 | $6.99 | $7.07 | $7.07 | 17,309,080 |
| 2025-02-19 | $6.83 | $7.33 | $6.76 | $7.16 | $7.16 | 24,172,380 |
| 2025-02-18 | $7.05 | $7.14 | $6.77 | $6.80 | $6.80 | 13,798,600 |
| 2025-02-17 | $6.86 | $7.03 | $6.86 | $7.00 | $7.00 | 12,045,000 |
| 2025-02-14 | $6.95 | $6.96 | $6.81 | $6.86 | $6.86 | 10,211,400 |
| 2025-02-13 | $7.06 | $7.08 | $6.85 | $6.86 | $6.86 | 13,294,400 |
| 2025-02-12 | $6.92 | $7.11 | $6.90 | $7.10 | $7.10 | 12,312,900 |
| 2025-02-11 | $6.98 | $7.00 | $6.85 | $6.92 | $6.92 | 8,672,230 |
| 2025-02-10 | $6.88 | $7.01 | $6.87 | $7.00 | $7.00 | 11,610,600 |
| 2025-02-07 | $6.80 | $6.95 | $6.77 | $6.88 | $6.88 | 12,509,000 |
| 2025-02-06 | $6.65 | $6.81 | $6.59 | $6.81 | $6.81 | 9,106,800 |
| 2025-02-05 | $6.65 | $6.73 | $6.58 | $6.67 | $6.67 | 7,623,400 |
| 2025-01-27 | $6.74 | $6.78 | $6.61 | $6.64 | $6.64 | 7,121,900 |
| 2025-01-24 | $6.63 | $6.75 | $6.59 | $6.73 | $6.73 | 8,458,800 |
| 2025-01-23 | $6.70 | $6.87 | $6.64 | $6.65 | $6.65 | 11,474,000 |
| 2025-01-22 | $6.65 | $6.80 | $6.60 | $6.66 | $6.66 | 10,385,600 |
| 2025-01-21 | $6.79 | $6.83 | $6.64 | $6.70 | $6.70 | 8,917,500 |
| 2025-01-20 | $6.75 | $6.81 | $6.65 | $6.77 | $6.77 | 11,084,100 |
| 2025-01-17 | $6.55 | $6.70 | $6.49 | $6.68 | $6.68 | 12,786,080 |
| 2025-01-16 | $6.51 | $6.67 | $6.46 | $6.54 | $6.54 | 11,956,500 |
| 2025-01-15 | $6.56 | $6.59 | $6.44 | $6.45 | $6.45 | 11,199,240 |
| 2025-01-14 | $6.32 | $6.57 | $6.29 | $6.57 | $6.57 | 14,835,800 |
| 2025-01-13 | $6.16 | $6.27 | $6.02 | $6.26 | $6.26 | 10,955,090 |
| 2025-01-09 | $6.66 | $6.82 | $6.62 | $6.66 | $6.66 | 12,748,200 |
| 2025-01-08 | $6.81 | $6.84 | $6.46 | $6.72 | $6.72 | 20,627,620 |
| 2025-01-07 | $6.66 | $6.99 | $6.66 | $6.89 | $6.89 | 19,939,800 |
| 2025-01-06 | $6.69 | $6.83 | $6.51 | $6.64 | $6.64 | 15,009,900 |
| 2025-01-03 | $7.26 | $7.28 | $6.68 | $6.72 | $6.72 | 24,814,000 |
| 2025-01-02 | $7.60 | $7.68 | $7.09 | $7.21 | $7.21 | 29,362,430 |
| 2024-12-31 | $8.26 | $8.40 | $7.60 | $7.63 | $7.63 | 36,961,000 |
| 2024-12-30 | $8.50 | $8.51 | $8.15 | $8.31 | $8.31 | 31,844,120 |
| 2024-12-27 | $8.53 | $8.70 | $8.38 | $8.68 | $8.68 | 45,546,200 |
| 2024-12-26 | $8.04 | $8.88 | $7.92 | $8.64 | $8.64 | 60,273,280 |
| 2024-12-25 | $8.39 | $8.43 | $7.89 | $8.04 | $8.04 | 36,645,950 |
| 2024-12-24 | $8.08 | $8.67 | $7.99 | $8.39 | $8.39 | 55,272,100 |
| 2024-12-23 | $7.77 | $8.46 | $7.56 | $8.29 | $8.29 | 71,049,800 |
| 2024-12-20 | $7.95 | $7.99 | $7.77 | $7.84 | $7.84 | 32,837,990 |
| 2024-12-19 | $7.80 | $8.15 | $7.65 | $8.02 | $8.02 | 52,478,660 |
| 2024-12-18 | $7.20 | $8.48 | $7.13 | $7.87 | $7.87 | 59,081,140 |
| 2024-12-17 | $7.36 | $7.39 | $7.07 | $7.10 | $7.10 | 9,732,140 |
| 2024-12-16 | $7.43 | $7.54 | $7.33 | $7.35 | $7.35 | 9,384,410 |
| 2024-12-13 | $7.57 | $7.60 | $7.40 | $7.43 | $7.43 | 12,073,120 |
| 2024-12-12 | $7.68 | $7.74 | $7.54 | $7.63 | $7.63 | 11,102,400 |
| 2024-12-11 | $7.63 | $7.69 | $7.54 | $7.61 | $7.61 | 11,399,400 |
| 2024-12-10 | $7.80 | $7.87 | $7.56 | $7.59 | $7.59 | 20,003,600 |
| 2024-12-09 | $7.50 | $7.66 | $7.38 | $7.64 | $7.64 | 20,610,540 |
| 2024-12-06 | $7.38 | $7.50 | $7.28 | $7.49 | $7.49 | 11,306,300 |
| 2024-12-05 | $7.37 | $7.47 | $7.31 | $7.39 | $7.39 | 7,309,000 |
| 2024-12-04 | $7.51 | $7.52 | $7.32 | $7.38 | $7.38 | 12,047,600 |
| 2024-12-03 | $7.40 | $7.59 | $7.36 | $7.55 | $7.55 | 13,514,100 |
| 2024-12-02 | $7.29 | $7.41 | $7.23 | $7.41 | $7.41 | 8,749,400 |
| 2024-11-29 | $7.15 | $7.29 | $7.03 | $7.26 | $7.26 | 9,963,700 |
| 2024-11-28 | $7.08 | $7.23 | $7.08 | $7.12 | $7.12 | 8,779,080 |
| 2024-11-27 | $7.05 | $7.10 | $6.80 | $7.09 | $7.09 | 9,443,880 |
| 2024-11-26 | $7.13 | $7.19 | $6.99 | $7.02 | $7.02 | 6,588,900 |
| 2024-11-25 | $7.07 | $7.17 | $6.98 | $7.17 | $7.17 | 8,186,600 |
| 2024-11-22 | $7.32 | $7.37 | $7.00 | $7.01 | $7.01 | 10,392,100 |
| 2024-11-21 | $7.27 | $7.42 | $7.22 | $7.31 | $7.31 | 8,218,000 |
| 2024-11-20 | $7.23 | $7.34 | $7.18 | $7.32 | $7.32 | 7,868,200 |
| 2024-11-19 | $7.10 | $7.24 | $7.01 | $7.23 | $7.23 | 9,232,820 |
| 2024-11-18 | $7.26 | $7.36 | $6.98 | $7.05 | $7.05 | 12,584,570 |
| 2024-11-15 | $7.40 | $7.50 | $7.25 | $7.28 | $7.28 | 10,669,300 |
| 2024-11-14 | $7.67 | $7.81 | $7.41 | $7.44 | $7.44 | 12,573,600 |
| 2024-11-13 | $7.53 | $7.77 | $7.45 | $7.73 | $7.73 | 13,404,800 |
| 2024-11-12 | $7.86 | $7.87 | $7.49 | $7.59 | $7.59 | 14,908,600 |
| 2024-11-11 | $7.66 | $7.85 | $7.61 | $7.83 | $7.83 | 14,586,300 |
| 2024-11-08 | $7.82 | $7.95 | $7.61 | $7.67 | $7.67 | 18,055,050 |
| 2024-11-07 | $7.31 | $7.80 | $7.29 | $7.80 | $7.80 | 20,801,500 |
| 2024-11-06 | $7.53 | $7.63 | $7.35 | $7.39 | $7.39 | 16,172,000 |
| 2024-11-05 | $7.38 | $7.58 | $7.35 | $7.54 | $7.54 | 15,844,100 |
| 2024-11-04 | $7.24 | $7.41 | $7.20 | $7.38 | $7.38 | 12,274,410 |
| 2024-11-01 | $7.80 | $7.84 | $7.21 | $7.23 | $7.23 | 23,355,700 |
| 2024-10-31 | $7.64 | $7.95 | $7.56 | $7.92 | $7.92 | 22,339,340 |
| 2024-10-30 | $7.56 | $7.66 | $7.49 | $7.61 | $7.61 | 17,111,330 |
| 2024-10-29 | $7.90 | $8.21 | $7.64 | $7.65 | $7.65 | 30,279,340 |
| 2024-10-28 | $7.75 | $8.20 | $7.60 | $8.04 | $8.04 | 37,735,800 |
| 2024-10-25 | $7.17 | $7.53 | $7.15 | $7.52 | $7.52 | 22,450,200 |
| 2024-10-24 | $7.25 | $7.28 | $7.11 | $7.16 | $7.16 | 11,820,300 |
| 2024-10-23 | $7.24 | $7.45 | $7.23 | $7.29 | $7.29 | 18,194,400 |
| 2024-10-22 | $7.30 | $7.31 | $7.13 | $7.23 | $7.23 | 16,737,860 |
| 2024-10-21 | $7.38 | $7.39 | $7.17 | $7.35 | $7.35 | 29,388,600 |
| 2024-10-18 | $7.21 | $7.47 | $7.09 | $7.35 | $7.35 | 29,176,400 |
| 2024-10-17 | $7.03 | $7.52 | $7.02 | $7.28 | $7.28 | 33,715,120 |
| 2024-10-16 | $6.73 | $7.09 | $6.69 | $6.98 | $6.98 | 17,725,880 |
| 2024-10-15 | $6.74 | $7.13 | $6.55 | $6.83 | $6.83 | 20,298,800 |
| 2024-10-14 | $6.69 | $6.77 | $6.52 | $6.77 | $6.77 | 11,789,300 |
| 2024-10-11 | $7.04 | $7.07 | $6.49 | $6.59 | $6.59 | 18,423,310 |
| 2024-10-10 | $6.80 | $7.32 | $6.67 | $7.10 | $7.10 | 26,376,020 |
| 2024-10-09 | $7.50 | $7.50 | $6.70 | $6.73 | $6.73 | 28,917,100 |
| 2024-10-08 | $8.10 | $8.11 | $7.07 | $7.74 | $7.74 | 39,710,770 |
| 2024-09-30 | $6.19 | $6.88 | $6.03 | $6.78 | $6.78 | 30,198,600 |
| 2024-09-27 | $5.83 | $6.07 | $5.78 | $5.98 | $5.98 | 15,202,800 |
| 2024-09-26 | $5.59 | $5.73 | $5.56 | $5.72 | $5.72 | 9,014,110 |
| 2024-09-25 | $5.60 | $5.75 | $5.58 | $5.61 | $5.61 | 11,874,080 |
| 2024-09-24 | $5.37 | $5.55 | $5.36 | $5.54 | $5.54 | 9,645,100 |
| 2024-09-23 | $5.28 | $5.37 | $5.25 | $5.35 | $5.35 | 5,590,100 |
| 2024-09-20 | $5.37 | $5.37 | $5.24 | $5.29 | $5.29 | 4,844,700 |
| 2024-09-19 | $5.16 | $5.35 | $5.16 | $5.34 | $5.34 | 6,925,400 |
| 2024-09-18 | $5.22 | $5.22 | $5.07 | $5.16 | $5.16 | 5,172,300 |
| 2024-09-13 | $5.29 | $5.42 | $5.22 | $5.22 | $5.22 | 6,511,660 |
| 2024-09-12 | $5.25 | $5.33 | $5.21 | $5.29 | $5.29 | 5,916,200 |
| 2024-09-11 | $5.22 | $5.27 | $5.17 | $5.21 | $5.21 | 3,581,000 |
| 2024-09-10 | $5.18 | $5.28 | $5.13 | $5.26 | $5.26 | 5,890,600 |
| 2024-09-09 | $5.13 | $5.19 | $5.07 | $5.18 | $5.18 | 3,291,520 |
| 2024-09-06 | $5.29 | $5.32 | $5.13 | $5.13 | $5.13 | 5,279,100 |
| 2024-09-05 | $5.29 | $5.34 | $5.26 | $5.30 | $5.30 | 4,038,500 |
| 2024-09-04 | $5.30 | $5.33 | $5.24 | $5.27 | $5.27 | 4,080,100 |
| 2024-09-03 | $5.31 | $5.33 | $5.26 | $5.32 | $5.32 | 4,752,300 |
| 2024-09-02 | $5.35 | $5.38 | $5.27 | $5.28 | $5.28 | 6,499,300 |
| 2024-08-30 | $5.28 | $5.40 | $5.23 | $5.33 | $5.33 | 9,454,300 |
| 2024-08-29 | $5.16 | $5.27 | $5.13 | $5.25 | $5.25 | 8,260,930 |
| 2024-08-28 | $5.08 | $5.22 | $5.07 | $5.19 | $5.19 | 6,727,390 |
| 2024-08-27 | $5.14 | $5.15 | $5.07 | $5.09 | $5.09 | 7,592,130 |
| 2024-08-26 | $5.21 | $5.25 | $5.12 | $5.18 | $5.18 | 13,014,420 |
| 2024-08-23 | $5.31 | $5.57 | $5.22 | $5.27 | $5.27 | 25,309,230 |
| 2024-08-22 | $5.88 | $6.25 | $5.65 | $5.65 | $5.65 | 35,218,390 |
| 2024-08-21 | $5.26 | $5.44 | $5.24 | $5.42 | $5.42 | 6,515,200 |
| 2024-08-20 | $5.52 | $5.53 | $5.30 | $5.32 | $5.32 | 8,123,100 |
| 2024-08-19 | $5.74 | $5.74 | $5.50 | $5.51 | $5.51 | 11,290,800 |
| 2024-08-16 | $5.76 | $5.77 | $5.70 | $5.72 | $5.72 | 4,448,800 |
| 2024-08-15 | $5.66 | $5.75 | $5.61 | $5.72 | $5.72 | 4,541,400 |
| 2024-08-14 | $5.70 | $5.78 | $5.66 | $5.67 | $5.67 | 4,718,200 |
| 2024-08-13 | $5.61 | $5.72 | $5.59 | $5.71 | $5.71 | 5,629,200 |
| 2024-08-12 | $5.80 | $5.88 | $5.62 | $5.63 | $5.63 | 8,277,400 |
| 2024-08-09 | $5.70 | $5.83 | $5.70 | $5.73 | $5.73 | 5,735,600 |
| 2024-08-08 | $5.75 | $5.76 | $5.60 | $5.70 | $5.70 | 5,877,300 |
| 2024-08-07 | $5.68 | $5.82 | $5.64 | $5.75 | $5.75 | 7,550,100 |
| 2024-08-06 | $5.57 | $5.66 | $5.56 | $5.65 | $5.65 | 5,360,200 |
| 2024-08-05 | $5.68 | $5.76 | $5.50 | $5.53 | $5.53 | 7,601,600 |
| 2024-08-02 | $5.85 | $5.86 | $5.71 | $5.71 | $5.71 | 8,284,700 |
| 2024-08-01 | $5.90 | $5.93 | $5.85 | $5.88 | $5.88 | 6,863,600 |
| 2024-07-31 | $5.70 | $5.89 | $5.63 | $5.88 | $5.88 | 10,383,520 |
| 2024-07-30 | $5.65 | $5.72 | $5.58 | $5.69 | $5.69 | 6,225,000 |
| 2024-07-29 | $5.78 | $5.78 | $5.64 | $5.68 | $5.68 | 8,919,600 |
| 2024-07-26 | $5.72 | $5.82 | $5.69 | $5.78 | $5.78 | 8,876,800 |
| 2024-07-25 | $5.65 | $5.80 | $5.58 | $5.74 | $5.74 | 7,022,900 |
| 2024-07-24 | $5.66 | $5.72 | $5.60 | $5.66 | $5.66 | 6,192,600 |
| 2024-07-23 | $5.81 | $5.82 | $5.68 | $5.68 | $5.68 | 9,519,520 |
| 2024-07-22 | $6.05 | $6.07 | $5.76 | $5.84 | $5.84 | 20,268,700 |
| 2024-07-19 | $6.09 | $6.18 | $6.02 | $6.15 | $6.15 | 6,605,200 |
| 2024-07-18 | $6.12 | $6.23 | $6.06 | $6.15 | $6.15 | 10,640,800 |
| 2024-07-17 | $6.52 | $6.57 | $6.24 | $6.27 | $6.27 | 17,290,300 |
| 2024-07-16 | $6.72 | $6.95 | $6.47 | $6.53 | $6.53 | 31,096,700 |
| 2024-07-15 | $6.37 | $6.39 | $6.20 | $6.23 | $6.23 | 7,553,800 |
| 2024-07-12 | $6.40 | $6.48 | $6.33 | $6.47 | $6.47 | 8,575,200 |
| 2024-07-11 | $6.24 | $6.40 | $6.23 | $6.40 | $6.40 | 9,225,100 |
| 2024-07-10 | $6.21 | $6.28 | $6.10 | $6.11 | $6.11 | 5,337,700 |
| 2024-07-09 | $6.04 | $6.24 | $6.01 | $6.23 | $6.23 | 9,335,600 |
| 2024-07-08 | $6.22 | $6.26 | $6.02 | $6.02 | $6.02 | 7,090,900 |
| 2024-07-05 | $6.15 | $6.25 | $6.12 | $6.24 | $6.24 | 5,674,600 |
| 2024-07-04 | $6.40 | $6.45 | $6.17 | $6.18 | $6.18 | 7,313,500 |
| 2024-07-03 | $6.45 | $6.48 | $6.35 | $6.41 | $6.41 | 5,207,600 |
| 2024-07-02 | $6.41 | $6.53 | $6.38 | $6.48 | $6.48 | 7,154,300 |
| 2024-07-01 | $6.42 | $6.56 | $6.36 | $6.44 | $6.44 | 8,542,100 |
| 2024-06-28 | $6.25 | $6.61 | $6.24 | $6.46 | $6.46 | 13,280,400 |
| 2024-06-27 | $6.29 | $6.36 | $6.23 | $6.23 | $6.23 | 5,562,700 |
| 2024-06-26 | $6.22 | $6.35 | $6.15 | $6.33 | $6.33 | 5,911,300 |
| 2024-06-25 | $6.26 | $6.27 | $6.14 | $6.20 | $6.20 | 6,424,000 |
| 2024-06-24 | $6.34 | $6.41 | $6.17 | $6.18 | $6.18 | 8,323,600 |
| 2024-06-21 | $6.50 | $6.57 | $6.34 | $6.37 | $6.37 | 8,517,100 |
| 2024-06-20 | $6.50 | $6.61 | $6.49 | $6.53 | $6.53 | 7,046,700 |
| 2024-06-19 | $6.68 | $6.71 | $6.49 | $6.53 | $6.53 | 10,483,400 |
| 2024-06-18 | $6.76 | $6.78 | $6.57 | $6.69 | $6.69 | 10,969,200 |
| 2024-06-17 | $6.84 | $6.98 | $6.76 | $6.76 | $6.76 | 12,887,200 |
| 2024-06-14 | $6.75 | $7.02 | $6.70 | $6.93 | $6.93 | 15,356,600 |
| 2024-06-13 | $6.69 | $6.89 | $6.68 | $6.81 | $6.81 | 14,153,910 |
| 2024-06-12 | $6.60 | $6.73 | $6.52 | $6.67 | $6.67 | 9,336,600 |
| 2024-06-11 | $6.74 | $6.74 | $6.48 | $6.58 | $6.58 | 11,407,400 |
| 2024-06-07 | $6.72 | $6.81 | $6.60 | $6.76 | $6.76 | 11,168,000 |
| 2024-06-06 | $6.83 | $6.88 | $6.59 | $6.65 | $6.65 | 17,061,310 |
| 2024-06-05 | $7.10 | $7.12 | $6.81 | $6.82 | $6.82 | 16,515,880 |
| 2024-06-04 | $6.99 | $7.19 | $6.77 | $7.18 | $7.18 | 20,884,600 |
| 2024-06-03 | $7.50 | $7.53 | $6.97 | $7.04 | $7.04 | 29,550,830 |
| 2024-05-31 | $7.78 | $8.15 | $7.48 | $7.53 | $7.53 | 37,879,810 |
| 2024-05-30 | $7.40 | $8.43 | $7.40 | $7.74 | $7.74 | 54,709,930 |
| 2024-05-29 | $7.16 | $7.34 | $7.08 | $7.16 | $7.16 | 20,942,000 |
| 2024-05-28 | $7.02 | $7.30 | $7.01 | $7.23 | $7.23 | 28,197,500 |
| 2024-05-27 | $6.62 | $7.24 | $6.62 | $7.10 | $7.10 | 33,804,350 |
| 2024-05-24 | $6.60 | $6.94 | $6.60 | $6.71 | $6.71 | 21,208,020 |
| 2024-05-23 | $6.80 | $6.85 | $6.68 | $6.71 | $6.71 | 11,148,530 |
| 2024-05-22 | $6.96 | $7.05 | $6.76 | $6.85 | $6.85 | 14,769,550 |
| 2024-05-21 | $7.13 | $7.14 | $6.93 | $6.99 | $6.99 | 13,333,500 |
| 2024-05-20 | $7.07 | $7.25 | $6.96 | $7.17 | $7.17 | 15,365,580 |
| 2024-05-17 | $6.94 | $7.11 | $6.92 | $7.04 | $7.04 | 11,905,600 |
| 2024-05-16 | $7.11 | $7.15 | $6.96 | $6.97 | $6.97 | 17,166,130 |
| 2024-05-15 | $7.43 | $7.45 | $7.05 | $7.10 | $7.10 | 29,105,600 |
| 2024-05-14 | $7.75 | $7.84 | $7.39 | $7.52 | $7.52 | 32,898,530 |
| 2024-05-13 | $7.76 | $8.15 | $7.56 | $7.93 | $7.93 | 37,774,600 |
| 2024-05-10 | $7.35 | $7.77 | $7.32 | $7.75 | $7.75 | 38,403,700 |
| 2024-05-09 | $7.39 | $7.54 | $7.33 | $7.39 | $7.39 | 24,884,790 |
| 2024-05-08 | $7.04 | $7.60 | $6.92 | $7.52 | $7.52 | 36,703,400 |
| 2024-05-07 | $7.01 | $7.20 | $6.96 | $7.09 | $7.09 | 14,651,090 |
| 2024-05-06 | $7.03 | $7.17 | $6.94 | $7.07 | $7.07 | 17,037,700 |
| 2024-04-30 | $7.12 | $7.36 | $6.92 | $6.93 | $6.93 | 21,092,550 |
| 2024-04-29 | $7.09 | $7.28 | $7.03 | $7.16 | $7.16 | 22,130,510 |
| 2024-04-26 | $6.74 | $7.28 | $6.69 | $7.20 | $7.20 | 28,298,990 |
| 2024-04-25 | $6.76 | $7.00 | $6.70 | $6.79 | $6.79 | 18,531,180 |
| 2024-04-24 | $6.75 | $6.84 | $6.62 | $6.83 | $6.83 | 18,071,210 |
| 2024-04-23 | $6.88 | $7.09 | $6.72 | $6.90 | $6.90 | 21,887,610 |
| 2024-04-22 | $6.78 | $6.97 | $6.61 | $6.80 | $6.80 | 22,568,520 |
| 2024-04-19 | $7.10 | $7.20 | $6.88 | $6.91 | $6.91 | 32,413,400 |
| 2024-04-18 | $7.21 | $7.62 | $7.12 | $7.18 | $7.18 | 49,357,290 |
| 2024-04-17 | $6.81 | $7.40 | $6.81 | $7.39 | $7.39 | 51,344,760 |
| 2024-04-16 | $7.01 | $7.14 | $6.50 | $6.61 | $6.61 | 43,248,700 |
| 2024-04-15 | $6.51 | $7.65 | $6.51 | $7.17 | $7.17 | 60,543,690 |
| 2024-04-12 | $6.43 | $6.84 | $6.42 | $6.73 | $6.73 | 40,377,190 |
| 2024-04-11 | $6.00 | $6.25 | $5.96 | $6.21 | $6.21 | 7,986,900 |
| 2024-04-10 | $6.18 | $6.24 | $5.99 | $6.07 | $6.07 | 6,666,100 |
| 2024-04-09 | $6.09 | $6.21 | $6.09 | $6.19 | $6.19 | 5,899,500 |
| 2024-04-08 | $6.27 | $6.30 | $6.08 | $6.10 | $6.10 | 8,780,750 |
| 2024-04-03 | $6.23 | $6.29 | $6.17 | $6.28 | $6.28 | 5,955,700 |
| 2024-04-02 | $6.19 | $6.31 | $6.17 | $6.25 | $6.25 | 9,081,480 |
| 2024-04-01 | $6.22 | $6.26 | $6.12 | $6.19 | $6.19 | 7,710,520 |
| 2024-03-29 | $5.97 | $6.17 | $5.93 | $6.17 | $6.17 | 8,483,700 |
| 2024-03-28 | $5.80 | $6.09 | $5.75 | $5.96 | $5.96 | 7,966,600 |
| 2024-03-27 | $6.10 | $6.10 | $5.78 | $5.80 | $5.80 | 8,018,900 |
| 2024-03-26 | $5.94 | $6.13 | $5.91 | $6.10 | $6.10 | 7,393,100 |
| 2024-03-25 | $6.12 | $6.20 | $5.91 | $5.93 | $5.93 | 8,368,900 |
| 2024-03-22 | $6.19 | $6.27 | $5.95 | $6.15 | $6.15 | 13,977,800 |
| 2024-03-21 | $6.04 | $6.21 | $6.00 | $6.17 | $6.17 | 10,489,800 |
| 2024-03-20 | $6.05 | $6.07 | $5.98 | $6.04 | $6.04 | 7,743,600 |
| 2024-03-19 | $6.03 | $6.11 | $6.01 | $6.05 | $6.05 | 8,344,900 |
| 2024-03-18 | $6.00 | $6.14 | $6.00 | $6.04 | $6.04 | 10,421,500 |
| 2024-03-15 | $5.92 | $5.99 | $5.84 | $5.97 | $5.97 | 5,936,500 |
| 2024-03-14 | $5.90 | $6.00 | $5.81 | $5.92 | $5.92 | 7,662,700 |
| 2024-03-13 | $5.90 | $5.96 | $5.86 | $5.95 | $5.95 | 8,325,400 |
| 2024-03-12 | $5.97 | $5.98 | $5.85 | $5.93 | $5.93 | 12,343,440 |
| 2024-03-11 | $5.74 | $6.02 | $5.70 | $5.99 | $5.99 | 16,221,010 |
| 2024-03-08 | $5.62 | $5.74 | $5.56 | $5.69 | $5.69 | 7,785,600 |
| 2024-03-07 | $5.67 | $5.75 | $5.58 | $5.63 | $5.63 | 8,859,410 |
| 2024-03-06 | $5.50 | $5.75 | $5.50 | $5.63 | $5.63 | 9,372,900 |
| 2024-03-05 | $5.65 | $5.73 | $5.53 | $5.55 | $5.55 | 9,472,600 |
| 2024-03-04 | $5.85 | $5.90 | $5.63 | $5.74 | $5.74 | 11,693,300 |
| 2024-03-01 | $5.62 | $5.88 | $5.56 | $5.80 | $5.80 | 14,525,900 |
| 2024-02-29 | $5.25 | $5.63 | $5.25 | $5.62 | $5.62 | 14,409,700 |
| 2024-02-28 | $5.68 | $6.04 | $5.40 | $5.40 | $5.40 | 25,668,550 |
| 2024-02-27 | $5.46 | $5.66 | $5.43 | $5.66 | $5.66 | 15,223,400 |
| 2024-02-26 | $5.47 | $5.62 | $5.44 | $5.54 | $5.54 | 17,273,300 |
| 2024-02-23 | $5.53 | $5.55 | $5.35 | $5.52 | $5.52 | 20,315,960 |
| 2024-02-22 | $5.29 | $5.79 | $5.13 | $5.53 | $5.53 | 27,748,460 |
| 2024-02-21 | $4.75 | $5.01 | $4.74 | $4.89 | $4.89 | 9,165,700 |
| 2024-02-20 | $4.76 | $4.84 | $4.64 | $4.80 | $4.80 | 7,427,200 |
| 2024-02-19 | $4.68 | $4.94 | $4.68 | $4.80 | $4.80 | 12,877,590 |
| 2024-02-08 | $4.29 | $4.68 | $4.12 | $4.66 | $4.66 | 18,062,200 |
| 2024-02-07 | $4.46 | $4.47 | $4.14 | $4.20 | $4.20 | 16,940,200 |
| 2024-02-06 | $4.19 | $4.59 | $3.99 | $4.39 | $4.39 | 16,799,800 |
| 2024-02-05 | $4.79 | $4.79 | $4.15 | $4.31 | $4.31 | 17,887,880 |
| 2024-02-02 | $5.17 | $5.24 | $4.65 | $4.86 | $4.86 | 12,134,100 |
| 2024-02-01 | $5.36 | $5.39 | $5.10 | $5.17 | $5.17 | 10,672,000 |
| 2024-01-31 | $5.73 | $5.73 | $5.39 | $5.40 | $5.40 | 10,704,100 |
| 2024-01-30 | $5.79 | $5.97 | $5.68 | $5.70 | $5.70 | 8,096,400 |
| 2024-01-29 | $6.07 | $6.09 | $5.84 | $5.84 | $5.84 | 10,897,800 |
| 2024-01-26 | $6.04 | $6.22 | $5.99 | $6.05 | $6.05 | 9,784,500 |
| 2024-01-25 | $5.69 | $6.08 | $5.55 | $6.05 | $6.05 | 12,182,200 |
| 2024-01-24 | $5.53 | $5.70 | $5.46 | $5.69 | $5.69 | 9,410,350 |
| 2024-01-23 | $5.61 | $5.64 | $5.39 | $5.51 | $5.51 | 9,089,200 |
| 2024-01-22 | $6.10 | $6.10 | $5.59 | $5.61 | $5.61 | 10,124,620 |
| 2024-01-19 | $6.13 | $6.18 | $6.02 | $6.06 | $6.06 | 7,747,700 |
| 2024-01-18 | $6.30 | $6.31 | $5.92 | $6.14 | $6.14 | 11,249,200 |
| 2024-01-17 | $6.51 | $6.52 | $6.32 | $6.32 | $6.32 | 5,863,800 |
| 2024-01-16 | $6.54 | $6.59 | $6.39 | $6.51 | $6.51 | 9,590,700 |
| 2024-01-15 | $6.61 | $6.73 | $6.47 | $6.54 | $6.54 | 10,775,500 |
| 2024-01-12 | $6.76 | $6.85 | $6.64 | $6.66 | $6.66 | 10,455,200 |
| 2024-01-11 | $6.56 | $6.69 | $6.51 | $6.64 | $6.64 | 7,645,900 |
| 2024-01-10 | $6.61 | $6.73 | $6.49 | $6.57 | $6.57 | 7,787,600 |
| 2024-01-09 | $6.60 | $6.78 | $6.57 | $6.62 | $6.62 | 7,344,600 |
| 2024-01-08 | $6.75 | $6.81 | $6.60 | $6.60 | $6.60 | 7,597,600 |
| 2024-01-05 | $6.97 | $6.98 | $6.74 | $6.78 | $6.78 | 11,123,700 |
| 2024-01-04 | $6.94 | $7.09 | $6.87 | $6.92 | $6.92 | 12,124,820 |
| 2024-01-03 | $6.95 | $7.01 | $6.86 | $6.97 | $6.97 | 12,051,100 |
| 2024-01-02 | $6.86 | $7.07 | $6.79 | $6.98 | $6.98 | 19,671,500 |
| 2024-01-01 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2023-12-29 | $6.68 | $6.81 | $6.65 | $6.79 | $6.79 | 11,625,400 |
| 2023-12-28 | $6.33 | $6.76 | $6.25 | $6.72 | $6.72 | 20,493,710 |
| 2023-12-27 | $6.59 | $6.59 | $6.30 | $6.34 | $6.34 | 15,766,600 |
| 2023-12-26 | $6.40 | $6.68 | $6.37 | $6.63 | $6.63 | 19,187,800 |
| 2023-12-25 | $6.58 | $6.69 | $6.20 | $6.44 | $6.44 | 23,433,660 |
| 2023-12-22 | $6.94 | $6.95 | $6.63 | $6.68 | $6.68 | 18,994,050 |
| 2023-12-21 | $6.86 | $6.99 | $6.71 | $6.89 | $6.89 | 28,606,930 |
| 2023-12-20 | $6.81 | $7.08 | $6.68 | $6.96 | $6.96 | 35,419,710 |
| 2023-12-19 | $6.61 | $6.86 | $6.46 | $6.82 | $6.82 | 20,535,000 |
| 2023-12-18 | $6.62 | $6.78 | $6.50 | $6.65 | $6.65 | 14,208,000 |
| 2023-12-15 | $6.80 | $6.91 | $6.62 | $6.64 | $6.64 | 12,653,400 |
| 2023-12-14 | $6.65 | $6.84 | $6.63 | $6.79 | $6.79 | 13,084,230 |
| 2023-12-13 | $6.57 | $6.79 | $6.48 | $6.64 | $6.64 | 10,384,250 |
| 2023-12-12 | $6.66 | $6.66 | $6.47 | $6.58 | $6.58 | 7,833,560 |
| 2023-12-11 | $6.52 | $6.66 | $6.52 | $6.62 | $6.62 | 8,142,700 |
| 2023-12-08 | $6.61 | $6.79 | $6.54 | $6.54 | $6.54 | 7,878,300 |
| 2023-12-07 | $6.66 | $6.67 | $6.56 | $6.61 | $6.61 | 7,560,730 |
| 2023-12-06 | $6.64 | $6.71 | $6.52 | $6.65 | $6.65 | 8,539,400 |
| 2023-12-05 | $6.80 | $6.89 | $6.61 | $6.61 | $6.61 | 8,447,500 |
| 2023-12-04 | $6.78 | $6.90 | $6.73 | $6.81 | $6.81 | 8,277,000 |
| 2023-12-01 | $6.70 | $6.80 | $6.66 | $6.75 | $6.75 | 7,124,700 |
| 2023-11-30 | $6.76 | $6.81 | $6.64 | $6.69 | $6.69 | 6,697,530 |
| 2023-11-29 | $6.83 | $6.91 | $6.72 | $6.76 | $6.76 | 6,813,800 |
| 2023-11-28 | $6.66 | $6.83 | $6.64 | $6.81 | $6.81 | 13,068,480 |
| 2023-11-27 | $6.67 | $6.71 | $6.58 | $6.65 | $6.65 | 14,742,310 |
| 2023-11-24 | $6.89 | $6.95 | $6.73 | $6.79 | $6.79 | 11,735,400 |
| 2023-11-23 | $6.80 | $7.00 | $6.79 | $6.96 | $6.96 | 11,797,330 |
| 2023-11-22 | $6.83 | $7.02 | $6.79 | $6.85 | $6.85 | 14,468,260 |
| 2023-11-21 | $6.81 | $7.04 | $6.81 | $6.92 | $6.92 | 18,714,060 |
| 2023-11-20 | $6.80 | $6.90 | $6.77 | $6.84 | $6.84 | 12,624,360 |
| 2023-11-17 | $6.86 | $6.91 | $6.76 | $6.82 | $6.82 | 15,381,900 |
| 2023-11-16 | $6.86 | $6.94 | $6.76 | $6.91 | $6.91 | 25,415,300 |
| 2023-11-15 | $6.61 | $7.15 | $6.61 | $7.00 | $7.00 | 39,660,280 |
| 2023-11-14 | $6.53 | $6.61 | $6.52 | $6.60 | $6.60 | 10,971,100 |
| 2023-11-13 | $6.57 | $6.68 | $6.50 | $6.54 | $6.54 | 16,778,400 |
| 2023-11-10 | $6.53 | $6.71 | $6.45 | $6.62 | $6.62 | 21,683,800 |
| 2023-11-09 | $6.89 | $6.91 | $6.47 | $6.57 | $6.57 | 47,448,670 |
| 2023-11-08 | $7.46 | $7.67 | $6.97 | $7.05 | $7.05 | 57,880,130 |
| 2023-11-07 | $6.83 | $7.18 | $6.71 | $7.10 | $7.10 | 44,267,600 |
| 2023-11-06 | $6.62 | $6.84 | $6.46 | $6.77 | $6.77 | 19,890,020 |
| 2023-11-03 | $6.42 | $6.79 | $6.41 | $6.55 | $6.55 | 19,681,400 |
| 2023-11-02 | $6.35 | $6.60 | $6.21 | $6.45 | $6.45 | 19,148,780 |
| 2023-11-01 | $6.47 | $6.48 | $6.36 | $6.37 | $6.37 | 10,341,700 |
| 2023-10-31 | $6.62 | $6.67 | $6.41 | $6.46 | $6.46 | 13,341,200 |
| 2023-10-30 | $6.49 | $6.74 | $6.49 | $6.64 | $6.64 | 20,030,400 |
| 2023-10-27 | $6.18 | $6.63 | $6.12 | $6.58 | $6.58 | 27,386,590 |
| 2023-10-26 | $6.07 | $6.24 | $5.88 | $6.18 | $6.18 | 13,871,300 |
| 2023-10-25 | $5.88 | $6.00 | $5.87 | $5.99 | $5.99 | 6,790,400 |
| 2023-10-24 | $5.65 | $5.81 | $5.59 | $5.81 | $5.81 | 6,296,000 |
| 2023-10-23 | $5.72 | $5.76 | $5.57 | $5.61 | $5.61 | 4,940,300 |
| 2023-10-20 | $5.72 | $5.88 | $5.67 | $5.77 | $5.77 | 5,722,410 |
| 2023-10-19 | $5.71 | $5.81 | $5.69 | $5.71 | $5.71 | 3,562,660 |
| 2023-10-18 | $5.92 | $5.92 | $5.71 | $5.71 | $5.71 | 4,741,380 |
| 2023-10-17 | $5.94 | $5.95 | $5.85 | $5.91 | $5.91 | 4,025,600 |
| 2023-10-16 | $5.98 | $6.00 | $5.91 | $5.94 | $5.94 | 4,321,700 |
| 2023-10-13 | $6.05 | $6.06 | $5.94 | $5.98 | $5.98 | 4,397,900 |
| 2023-10-12 | $6.03 | $6.09 | $5.98 | $6.08 | $6.08 | 4,252,870 |
| 2023-10-11 | $6.10 | $6.10 | $6.00 | $6.01 | $6.01 | 4,194,900 |
| 2023-10-10 | $6.11 | $6.12 | $6.03 | $6.08 | $6.08 | 5,497,600 |
| 2023-10-09 | $6.11 | $6.17 | $6.04 | $6.06 | $6.06 | 6,430,260 |
| 2023-09-28 | $6.05 | $6.12 | $6.05 | $6.10 | $6.10 | 4,739,600 |
| 2023-09-27 | $6.00 | $6.13 | $5.96 | $6.05 | $6.05 | 6,393,900 |
| 2023-09-26 | $6.03 | $6.05 | $5.96 | $5.98 | $5.98 | 4,596,000 |
| 2023-09-25 | $6.09 | $6.14 | $6.02 | $6.03 | $6.03 | 3,572,600 |
| 2023-09-22 | $6.07 | $6.10 | $5.98 | $6.09 | $6.09 | 3,631,300 |
| 2023-09-21 | $6.03 | $6.09 | $6.01 | $6.03 | $6.03 | 3,082,800 |
| 2023-09-20 | $6.15 | $6.15 | $6.03 | $6.03 | $6.03 | 4,686,400 |
| 2023-09-19 | $6.17 | $6.23 | $6.11 | $6.12 | $6.12 | 3,979,330 |
| 2023-09-18 | $6.10 | $6.22 | $6.05 | $6.18 | $6.18 | 7,387,600 |
| 2023-09-15 | $6.34 | $6.35 | $6.05 | $6.09 | $6.09 | 11,060,000 |
| 2023-09-14 | $6.43 | $6.63 | $6.26 | $6.34 | $6.34 | 9,763,600 |
| 2023-09-13 | $6.35 | $6.59 | $6.34 | $6.47 | $6.47 | 11,708,300 |
| 2023-09-12 | $6.35 | $6.40 | $6.32 | $6.35 | $6.35 | 4,831,100 |
| 2023-09-11 | $6.50 | $6.55 | $6.31 | $6.37 | $6.37 | 12,140,600 |
| 2023-09-08 | $6.39 | $6.68 | $6.31 | $6.60 | $6.60 | 13,392,700 |
| 2023-09-07 | $6.45 | $6.58 | $6.36 | $6.37 | $6.37 | 8,936,540 |
| 2023-09-06 | $6.43 | $6.48 | $6.25 | $6.45 | $6.45 | 10,896,600 |
| 2023-09-05 | $6.18 | $6.55 | $6.16 | $6.43 | $6.43 | 14,085,000 |
| 2023-09-04 | $6.13 | $6.19 | $6.06 | $6.18 | $6.18 | 3,903,200 |
| 2023-09-01 | $6.16 | $6.19 | $6.06 | $6.09 | $6.09 | 3,566,000 |
| 2023-08-31 | $6.21 | $6.22 | $6.14 | $6.16 | $6.16 | 3,202,200 |
| 2023-08-30 | $6.22 | $6.30 | $6.14 | $6.19 | $6.19 | 4,125,200 |
| 2023-08-29 | $6.04 | $6.21 | $6.03 | $6.19 | $6.19 | 4,246,700 |
| 2023-08-28 | $6.32 | $6.32 | $6.05 | $6.08 | $6.08 | 5,493,000 |
| 2023-08-25 | $5.98 | $6.15 | $5.93 | $5.97 | $5.97 | 4,884,630 |
| 2023-08-24 | $6.05 | $6.10 | $5.97 | $6.03 | $6.03 | 4,379,050 |
| 2023-08-23 | $6.10 | $6.10 | $6.01 | $6.05 | $6.05 | 3,745,100 |
| 2023-08-22 | $6.21 | $6.26 | $5.96 | $6.10 | $6.10 | 7,740,510 |
| 2023-08-21 | $6.22 | $6.35 | $6.19 | $6.20 | $6.20 | 5,361,400 |
| 2023-08-18 | $6.22 | $6.37 | $6.21 | $6.23 | $6.23 | 6,477,600 |
| 2023-08-17 | $6.17 | $6.22 | $6.06 | $6.19 | $6.19 | 4,293,630 |
| 2023-08-16 | $6.17 | $6.27 | $6.15 | $6.17 | $6.17 | 3,226,600 |
| 2023-08-15 | $6.25 | $6.32 | $6.16 | $6.21 | $6.21 | 3,368,500 |
| 2023-08-14 | $6.25 | $6.32 | $6.15 | $6.30 | $6.30 | 5,401,220 |
| 2023-08-11 | $6.35 | $6.41 | $6.26 | $6.27 | $6.27 | 4,932,800 |
| 2023-08-10 | $6.29 | $6.39 | $6.29 | $6.36 | $6.36 | 3,736,700 |
| 2023-08-09 | $6.41 | $6.41 | $6.29 | $6.31 | $6.31 | 3,376,100 |
| 2023-08-08 | $6.38 | $6.44 | $6.31 | $6.40 | $6.40 | 3,573,300 |
| 2023-08-07 | $6.56 | $6.58 | $6.35 | $6.39 | $6.39 | 6,077,020 |
| 2023-08-04 | $6.53 | $6.68 | $6.52 | $6.55 | $6.55 | 5,139,700 |
| 2023-08-03 | $6.53 | $6.58 | $6.49 | $6.54 | $6.54 | 2,827,820 |
| 2023-08-02 | $6.62 | $6.62 | $6.55 | $6.56 | $6.56 | 2,544,100 |
| 2023-08-01 | $6.60 | $6.62 | $6.52 | $6.61 | $6.61 | 3,655,400 |
| 2023-07-31 | $6.51 | $6.61 | $6.48 | $6.61 | $6.61 | 5,384,220 |
| 2023-07-28 | $6.52 | $6.57 | $6.40 | $6.51 | $6.51 | 4,483,220 |
| 2023-07-27 | $6.59 | $6.65 | $6.53 | $6.54 | $6.54 | 3,190,200 |
| 2023-07-26 | $6.57 | $6.66 | $6.52 | $6.59 | $6.59 | 4,180,500 |
| 2023-07-25 | $6.51 | $6.57 | $6.48 | $6.57 | $6.57 | 3,658,600 |
| 2023-07-24 | $6.53 | $6.59 | $6.45 | $6.47 | $6.47 | 3,284,900 |
| 2023-07-21 | $6.70 | $6.70 | $6.52 | $6.54 | $6.54 | 5,463,800 |
| 2023-07-20 | $6.77 | $6.79 | $6.69 | $6.71 | $6.71 | 4,407,700 |
| 2023-07-19 | $6.82 | $6.88 | $6.75 | $6.77 | $6.77 | 3,491,000 |
| 2023-07-18 | $6.76 | $6.88 | $6.66 | $6.83 | $6.83 | 5,313,100 |
| 2023-07-17 | $6.68 | $6.78 | $6.58 | $6.74 | $6.74 | 5,745,100 |
| 2023-07-14 | $6.83 | $6.83 | $6.62 | $6.63 | $6.63 | 8,320,100 |
| 2023-07-13 | $6.86 | $6.94 | $6.79 | $6.83 | $6.83 | 6,098,900 |
| 2023-07-12 | $6.85 | $6.96 | $6.81 | $6.86 | $6.86 | 8,428,700 |
| 2023-07-11 | $6.78 | $6.90 | $6.71 | $6.88 | $6.88 | 6,603,700 |
| 2023-07-10 | $6.88 | $6.89 | $6.77 | $6.78 | $6.78 | 3,343,280 |
| 2023-07-07 | $6.75 | $6.86 | $6.74 | $6.83 | $6.83 | 4,882,600 |
| 2023-07-06 | $6.78 | $6.85 | $6.71 | $6.77 | $6.77 | 4,324,800 |
| 2023-07-05 | $6.83 | $6.89 | $6.76 | $6.78 | $6.78 | 5,297,000 |
| 2023-07-04 | $6.81 | $6.92 | $6.81 | $6.86 | $6.86 | 5,946,200 |
| 2023-07-03 | $6.71 | $6.98 | $6.70 | $6.86 | $6.86 | 10,988,600 |
| 2023-06-30 | $6.66 | $6.77 | $6.64 | $6.71 | $6.71 | 6,490,000 |
| 2023-06-29 | $6.70 | $6.74 | $6.63 | $6.68 | $6.68 | 7,857,500 |
| 2023-06-28 | $6.60 | $6.71 | $6.52 | $6.69 | $6.69 | 9,670,600 |
| 2023-06-27 | $6.48 | $6.69 | $6.33 | $6.66 | $6.66 | 11,255,000 |
| 2023-06-26 | $6.31 | $6.49 | $6.31 | $6.43 | $6.43 | 6,551,000 |
| 2023-06-21 | $6.50 | $6.54 | $6.37 | $6.38 | $6.38 | 4,525,700 |
| 2023-06-20 | $6.44 | $6.55 | $6.44 | $6.50 | $6.50 | 5,309,490 |
| 2023-06-19 | $6.43 | $6.52 | $6.43 | $6.47 | $6.47 | 5,157,840 |
| 2023-06-16 | $6.42 | $6.50 | $6.39 | $6.46 | $6.46 | 8,495,800 |
| 2023-06-15 | $6.27 | $6.36 | $6.27 | $6.36 | $6.36 | 4,649,910 |
| 2023-06-14 | $6.32 | $6.35 | $6.25 | $6.29 | $6.29 | 3,849,920 |
| 2023-06-13 | $6.38 | $6.46 | $6.33 | $6.34 | $6.34 | 4,846,220 |
| 2023-06-12 | $6.30 | $6.42 | $6.25 | $6.40 | $6.40 | 5,622,820 |
| 2023-06-09 | $6.30 | $6.33 | $6.20 | $6.29 | $6.29 | 4,886,090 |
| 2023-06-08 | $6.34 | $6.41 | $6.23 | $6.25 | $6.25 | 6,937,000 |
| 2023-06-07 | $6.40 | $6.44 | $6.34 | $6.38 | $6.38 | 4,637,170 |
| 2023-06-06 | $6.58 | $6.62 | $6.40 | $6.40 | $6.40 | 6,966,900 |
| 2023-06-05 | $6.72 | $6.73 | $6.59 | $6.63 | $6.63 | 7,495,500 |
| 2023-06-02 | $6.71 | $6.80 | $6.69 | $6.73 | $6.73 | 5,809,900 |
| 2023-06-01 | $6.77 | $6.82 | $6.70 | $6.71 | $6.71 | 6,126,200 |
| 2023-05-31 | $6.86 | $6.91 | $6.77 | $6.78 | $6.78 | 5,189,200 |
| 2023-05-30 | $6.95 | $6.95 | $6.82 | $6.91 | $6.91 | 5,738,500 |
| 2023-05-29 | $6.97 | $7.00 | $6.86 | $6.89 | $6.89 | 5,640,200 |
| 2023-05-26 | $7.01 | $7.05 | $6.86 | $6.96 | $6.96 | 7,429,400 |
| 2023-05-25 | $6.97 | $7.13 | $6.94 | $7.07 | $7.07 | 8,433,700 |
| 2023-05-24 | $7.02 | $7.22 | $6.96 | $6.98 | $6.98 | 10,733,800 |
| 2023-05-23 | $7.31 | $7.37 | $7.19 | $7.19 | $6.99 | 10,454,710 |
| 2023-05-22 | $7.25 | $7.48 | $7.16 | $7.37 | $7.16 | 14,187,100 |
| 2023-05-19 | $7.24 | $7.32 | $7.14 | $7.21 | $7.01 | 9,441,550 |
| 2023-05-18 | $7.35 | $7.38 | $7.22 | $7.26 | $7.06 | 13,110,300 |
| 2023-05-17 | $7.20 | $7.38 | $7.07 | $7.36 | $7.15 | 16,913,910 |
| 2023-05-16 | $7.07 | $7.29 | $7.04 | $7.18 | $6.98 | 16,012,700 |
| 2023-05-15 | $6.93 | $7.22 | $6.90 | $7.11 | $6.91 | 18,169,100 |
| 2023-05-12 | $6.80 | $7.08 | $6.80 | $6.93 | $6.74 | 11,423,480 |
| 2023-05-11 | $6.80 | $6.88 | $6.76 | $6.85 | $6.66 | 6,735,400 |
| 2023-05-10 | $6.70 | $6.81 | $6.63 | $6.80 | $6.61 | 7,078,810 |
| 2023-05-09 | $6.62 | $6.96 | $6.52 | $6.74 | $6.55 | 10,777,820 |
| 2023-05-08 | $6.60 | $6.72 | $6.59 | $6.68 | $6.49 | 7,313,240 |
| 2023-05-05 | $6.72 | $6.74 | $6.54 | $6.60 | $6.42 | 6,223,820 |
| 2023-05-04 | $6.78 | $6.87 | $6.68 | $6.72 | $6.53 | 8,161,500 |
| 2023-05-03 | $6.83 | $6.83 | $6.83 | $6.83 | $6.64 | 0 |
| 2023-05-02 | $6.83 | $6.83 | $6.83 | $6.83 | $6.64 | 0 |
| 2023-04-28 | $6.90 | $6.96 | $6.72 | $6.83 | $6.64 | 12,233,020 |
| 2023-04-27 | $7.01 | $7.07 | $6.77 | $7.04 | $6.84 | 9,226,120 |
| 2023-04-26 | $6.51 | $7.00 | $6.50 | $6.94 | $6.75 | 12,266,700 |
| 2023-04-25 | $6.79 | $6.90 | $6.42 | $6.59 | $6.41 | 11,070,220 |
| 2023-04-24 | $6.85 | $6.88 | $6.72 | $6.79 | $6.60 | 5,707,120 |
| 2023-04-21 | $7.19 | $7.19 | $6.83 | $6.85 | $6.66 | 10,511,300 |
| 2023-04-20 | $7.26 | $7.30 | $7.10 | $7.16 | $6.96 | 8,828,500 |
| 2023-04-19 | $7.30 | $7.42 | $7.19 | $7.31 | $7.11 | 10,255,200 |
| 2023-04-18 | $7.35 | $7.35 | $7.21 | $7.28 | $7.08 | 7,691,920 |
| 2023-04-17 | $7.33 | $7.45 | $7.31 | $7.36 | $7.15 | 13,028,000 |
| 2023-04-14 | $7.18 | $7.32 | $7.15 | $7.28 | $7.08 | 12,888,320 |
| 2023-04-13 | $7.20 | $7.30 | $7.05 | $7.15 | $6.95 | 9,722,500 |
| 2023-04-12 | $7.21 | $7.28 | $7.15 | $7.23 | $7.03 | 7,939,990 |
| 2023-04-11 | $7.33 | $7.36 | $7.18 | $7.23 | $7.03 | 10,901,300 |
| 2023-04-10 | $7.15 | $7.41 | $7.14 | $7.37 | $7.16 | 17,024,990 |
| 2023-04-07 | $7.06 | $7.30 | $7.06 | $7.17 | $6.97 | 12,917,100 |
| 2023-04-06 | $6.99 | $7.07 | $6.96 | $7.03 | $6.83 | 5,936,300 |
| 2023-04-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.81 | 0 |
| 2023-04-04 | $7.16 | $7.16 | $6.97 | $7.00 | $6.81 | 11,124,500 |
| 2023-04-03 | $7.05 | $7.17 | $7.04 | $7.14 | $6.94 | 8,491,020 |
| 2023-03-31 | $7.04 | $7.14 | $6.99 | $7.09 | $6.89 | 9,744,700 |
| 2023-03-30 | $6.96 | $7.13 | $6.85 | $7.07 | $6.87 | 9,681,600 |
| 2023-03-29 | $7.09 | $7.09 | $6.92 | $6.96 | $6.77 | 5,815,000 |
| 2023-03-28 | $7.04 | $7.13 | $6.98 | $7.09 | $6.89 | 7,077,400 |
| 2023-03-27 | $7.15 | $7.17 | $6.99 | $7.00 | $6.81 | 10,531,900 |
| 2023-03-24 | $7.05 | $7.21 | $7.00 | $7.18 | $6.98 | 9,683,500 |
| 2023-03-23 | $7.08 | $7.09 | $6.98 | $7.02 | $6.82 | 6,227,300 |
| 2023-03-22 | $7.19 | $7.22 | $7.04 | $7.08 | $6.88 | 10,082,720 |
| 2023-03-21 | $7.03 | $7.17 | $7.00 | $7.17 | $6.97 | 8,291,800 |
| 2023-03-20 | $6.95 | $7.06 | $6.84 | $7.02 | $6.82 | 9,682,000 |
| 2023-03-17 | $7.05 | $7.14 | $6.93 | $6.95 | $6.76 | 11,882,860 |
| 2023-03-16 | $7.13 | $7.16 | $6.91 | $6.92 | $6.73 | 9,790,160 |
| 2023-03-15 | $7.17 | $7.24 | $7.10 | $7.17 | $6.97 | 6,967,200 |
| 2023-03-14 | $7.31 | $7.31 | $6.97 | $7.12 | $6.92 | 14,805,090 |
| 2023-03-13 | $7.51 | $7.57 | $7.20 | $7.31 | $7.11 | 12,905,600 |
| 2023-03-10 | $7.61 | $7.67 | $7.53 | $7.55 | $7.34 | 6,589,300 |
| 2023-03-09 | $7.78 | $7.81 | $7.65 | $7.67 | $7.46 | 6,506,700 |
| 2023-03-08 | $7.81 | $8.00 | $7.75 | $7.78 | $7.56 | 8,363,500 |
| 2023-03-07 | $8.04 | $8.07 | $7.83 | $7.84 | $7.62 | 12,877,000 |
| 2023-03-06 | $7.96 | $8.13 | $7.87 | $8.10 | $7.87 | 21,559,140 |
| 2023-03-03 | $7.59 | $7.97 | $7.56 | $7.89 | $7.67 | 18,305,390 |
| 2023-03-02 | $7.70 | $7.77 | $7.56 | $7.59 | $7.38 | 11,100,100 |
| 2023-03-01 | $7.68 | $7.72 | $7.64 | $7.70 | $7.49 | 9,234,900 |
| 2023-02-28 | $7.77 | $7.77 | $7.53 | $7.69 | $7.48 | 9,253,200 |
| 2023-02-27 | $7.79 | $7.84 | $7.62 | $7.65 | $7.44 | 9,461,700 |
| 2023-02-24 | $7.93 | $7.95 | $7.67 | $7.79 | $7.57 | 13,420,190 |
| 2023-02-23 | $7.96 | $8.01 | $7.90 | $7.91 | $7.69 | 8,721,610 |
| 2023-02-22 | $7.93 | $8.00 | $7.87 | $8.00 | $7.78 | 11,754,900 |
| 2023-02-21 | $8.03 | $8.06 | $7.86 | $7.98 | $7.76 | 18,275,000 |
| 2023-02-20 | $8.08 | $8.12 | $7.92 | $8.05 | $7.83 | 18,440,320 |
| 2023-02-17 | $8.18 | $8.27 | $8.05 | $8.13 | $7.90 | 12,166,000 |
| 2023-02-16 | $8.41 | $8.47 | $8.10 | $8.14 | $7.91 | 20,027,000 |
| 2023-02-15 | $8.46 | $8.49 | $8.30 | $8.41 | $8.18 | 17,410,400 |
| 2023-02-14 | $8.57 | $8.68 | $8.39 | $8.52 | $8.28 | 18,313,300 |
| 2023-02-13 | $8.54 | $8.65 | $8.38 | $8.59 | $8.35 | 25,318,600 |
| 2023-02-10 | $8.27 | $8.58 | $8.20 | $8.49 | $8.25 | 27,288,940 |
| 2023-02-09 | $8.20 | $8.35 | $8.10 | $8.26 | $8.03 | 20,531,000 |
| 2023-02-08 | $7.90 | $8.35 | $7.89 | $8.24 | $8.01 | 35,227,520 |
| 2023-02-07 | $7.90 | $7.96 | $7.82 | $7.90 | $7.68 | 11,102,670 |
| 2023-02-06 | $8.00 | $8.04 | $7.90 | $7.94 | $7.72 | 11,999,610 |
| 2023-02-03 | $8.18 | $8.18 | $7.87 | $8.05 | $7.83 | 20,566,300 |
| 2023-02-02 | $7.95 | $8.28 | $7.92 | $8.19 | $7.96 | 24,158,640 |
| 2023-02-01 | $8.06 | $8.06 | $7.87 | $7.99 | $7.77 | 23,830,540 |
| 2023-01-31 | $8.10 | $8.15 | $7.95 | $8.04 | $7.82 | 13,139,700 |
| 2023-01-30 | $7.95 | $8.17 | $7.87 | $8.17 | $7.94 | 18,388,900 |
| 2023-01-20 | $7.87 | $7.93 | $7.79 | $7.84 | $7.62 | 11,149,520 |
| 2023-01-19 | $7.90 | $7.93 | $7.71 | $7.87 | $7.65 | 7,993,200 |
| 2023-01-18 | $8.18 | $8.21 | $7.86 | $7.95 | $7.73 | 14,190,500 |
| 2023-01-17 | $8.00 | $8.38 | $7.94 | $8.09 | $7.86 | 16,748,100 |
| 2023-01-16 | $7.92 | $8.28 | $7.92 | $7.92 | $7.70 | 13,966,570 |
| 2023-01-13 | $8.12 | $8.20 | $7.75 | $7.77 | $7.55 | 11,052,300 |
| 2023-01-12 | $7.93 | $8.52 | $7.93 | $8.12 | $7.89 | 18,068,610 |
| 2023-01-11 | $8.00 | $8.14 | $7.93 | $7.98 | $7.76 | 8,029,340 |
| 2023-01-10 | $8.27 | $8.30 | $7.97 | $8.02 | $7.80 | 10,423,550 |
| 2023-01-09 | $7.97 | $8.45 | $7.89 | $8.25 | $8.02 | 17,178,190 |
| 2023-01-06 | $7.89 | $8.20 | $7.88 | $7.91 | $7.91 | 9,418,400 |
| 2023-01-05 | $7.78 | $7.92 | $7.75 | $7.87 | $7.87 | 5,501,800 |
| 2023-01-04 | $7.87 | $8.06 | $7.77 | $7.83 | $7.83 | 8,670,000 |
| 2023-01-03 | $7.83 | $7.96 | $7.67 | $7.92 | $7.92 | 12,340,300 |
| 2023-01-02 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-12-30 | $7.61 | $7.96 | $7.57 | $7.91 | $7.91 | 11,631,760 |
| 2022-12-29 | $7.43 | $7.73 | $7.43 | $7.59 | $7.59 | 11,057,480 |
| 2022-12-28 | $7.50 | $7.82 | $7.37 | $7.57 | $7.57 | 10,922,990 |
| 2022-12-27 | $7.55 | $7.59 | $7.30 | $7.49 | $7.49 | 8,306,700 |
| 2022-12-26 | $7.31 | $7.54 | $7.27 | $7.54 | $7.54 | 7,509,480 |
| 2022-12-23 | $7.27 | $7.39 | $7.24 | $7.30 | $7.30 | 4,121,500 |
| 2022-12-22 | $7.65 | $7.66 | $7.32 | $7.36 | $7.36 | 6,760,930 |
| 2022-12-21 | $7.65 | $7.71 | $7.50 | $7.57 | $7.57 | 8,124,660 |
| 2022-12-20 | $7.67 | $7.79 | $7.44 | $7.72 | $7.72 | 6,432,450 |
| 2022-12-19 | $7.70 | $7.79 | $7.54 | $7.58 | $7.58 | 6,677,400 |
| 2022-12-16 | $7.78 | $7.91 | $7.64 | $7.71 | $7.71 | 8,108,900 |
| 2022-12-15 | $7.68 | $7.95 | $7.61 | $7.88 | $7.88 | 11,522,000 |
| 2022-12-14 | $7.73 | $7.83 | $7.67 | $7.76 | $7.76 | 6,579,890 |
| 2022-12-13 | $7.83 | $7.97 | $7.70 | $7.77 | $7.77 | 9,199,890 |
| 2022-12-12 | $7.93 | $8.02 | $7.69 | $7.84 | $7.84 | 9,703,030 |
| 2022-12-09 | $8.08 | $8.15 | $7.81 | $7.97 | $7.97 | 10,566,200 |
| 2022-12-08 | $7.95 | $8.25 | $7.93 | $8.09 | $8.09 | 13,712,900 |
| 2022-12-07 | $8.29 | $8.35 | $7.90 | $8.05 | $8.05 | 22,615,500 |
| 2022-12-06 | $8.20 | $8.47 | $8.09 | $8.42 | $8.42 | 17,653,460 |
| 2022-12-05 | $8.50 | $8.64 | $8.20 | $8.29 | $8.29 | 20,411,270 |
| 2022-12-01 | $8.35 | $8.95 | $8.35 | $8.55 | $8.55 | 27,790,900 |
| 2022-11-30 | $8.36 | $8.40 | $8.05 | $8.18 | $8.18 | 14,801,300 |
| 2022-11-29 | $8.22 | $8.45 | $8.11 | $8.40 | $8.40 | 17,465,600 |
| 2022-11-28 | $7.80 | $8.41 | $7.79 | $8.26 | $8.26 | 20,635,600 |
| 2022-11-25 | $8.36 | $8.38 | $7.92 | $7.95 | $7.95 | 14,844,100 |
| 2022-11-24 | $8.17 | $8.64 | $8.17 | $8.33 | $8.33 | 19,419,800 |
| 2022-11-23 | $8.22 | $8.32 | $7.96 | $8.17 | $8.17 | 20,389,000 |
| 2022-11-22 | $8.40 | $8.52 | $8.05 | $8.08 | $8.08 | 22,585,200 |
| 2022-11-21 | $8.16 | $8.99 | $8.12 | $8.47 | $8.47 | 33,405,610 |
| 2022-11-18 | $8.20 | $8.42 | $8.09 | $8.16 | $8.16 | 18,081,020 |
| 2022-11-17 | $8.10 | $8.37 | $8.03 | $8.25 | $8.25 | 20,793,680 |
| 2022-11-16 | $8.60 | $8.60 | $8.09 | $8.20 | $8.20 | 29,641,800 |
| 2022-11-15 | $7.55 | $8.69 | $7.42 | $8.57 | $8.57 | 45,975,880 |
| 2022-11-14 | $7.90 | $7.91 | $7.43 | $7.49 | $7.49 | 32,958,500 |
| 2022-11-11 | $8.10 | $8.40 | $7.85 | $7.86 | $7.86 | 31,115,080 |
| 2022-11-10 | $8.16 | $8.27 | $8.00 | $8.10 | $8.10 | 31,339,300 |
| 2022-11-09 | $8.21 | $8.49 | $7.88 | $8.08 | $8.08 | 47,355,100 |
| 2022-11-08 | $7.63 | $8.26 | $7.47 | $8.07 | $8.07 | 54,393,700 |
| 2022-11-07 | $6.96 | $7.66 | $6.89 | $7.63 | $7.63 | 63,133,630 |
| 2022-11-04 | $6.22 | $7.13 | $6.22 | $6.92 | $6.92 | 47,140,280 |
| 2022-11-03 | $5.97 | $6.13 | $5.96 | $6.11 | $6.11 | 13,404,800 |
| 2022-11-02 | $5.91 | $6.15 | $5.82 | $6.05 | $6.05 | 16,845,000 |
| 2022-11-01 | $5.67 | $5.94 | $5.65 | $5.92 | $5.92 | 15,234,340 |
| 2022-10-31 | $5.84 | $5.90 | $5.60 | $5.67 | $5.67 | 17,535,200 |
| 2022-10-28 | $6.31 | $6.34 | $5.79 | $5.85 | $5.85 | 23,517,510 |
| 2022-10-27 | $6.55 | $6.63 | $6.38 | $6.40 | $6.40 | 14,706,600 |
| 2022-10-26 | $6.39 | $6.60 | $6.36 | $6.57 | $6.57 | 14,198,300 |
| 2022-10-25 | $6.32 | $6.45 | $6.16 | $6.38 | $6.38 | 13,612,210 |
| 2022-10-24 | $6.38 | $6.58 | $6.31 | $6.39 | $6.39 | 13,959,100 |
| 2022-10-21 | $6.32 | $6.48 | $6.30 | $6.34 | $6.34 | 9,775,100 |
| 2022-10-20 | $6.38 | $6.44 | $6.18 | $6.29 | $6.29 | 11,104,000 |
| 2022-10-19 | $6.54 | $6.57 | $6.37 | $6.38 | $6.38 | 14,471,490 |
| 2022-10-18 | $6.33 | $6.68 | $6.30 | $6.60 | $6.60 | 21,678,190 |
| 2022-10-17 | $6.22 | $6.36 | $6.21 | $6.33 | $6.33 | 10,717,300 |
| 2022-10-14 | $6.19 | $6.33 | $6.15 | $6.28 | $6.28 | 13,427,200 |
| 2022-10-13 | $6.03 | $6.22 | $6.01 | $6.15 | $6.15 | 12,302,380 |
| 2022-10-12 | $5.93 | $6.16 | $5.83 | $6.14 | $6.14 | 14,576,900 |
| 2022-10-11 | $5.76 | $5.97 | $5.72 | $5.93 | $5.93 | 13,619,900 |
| 2022-10-10 | $5.89 | $5.98 | $5.70 | $5.75 | $5.75 | 11,046,300 |
| 2022-09-30 | $6.16 | $6.22 | $5.87 | $5.88 | $5.88 | 16,604,850 |
| 2022-09-29 | $6.35 | $6.46 | $6.03 | $6.10 | $6.10 | 24,776,700 |
| 2022-09-28 | $6.96 | $7.09 | $6.27 | $6.28 | $6.28 | 31,372,400 |
| 2022-09-27 | $6.92 | $7.12 | $6.70 | $6.95 | $6.95 | 17,360,570 |
| 2022-09-26 | $7.00 | $7.04 | $6.79 | $6.89 | $6.89 | 15,304,700 |
| 2022-09-23 | $7.30 | $7.43 | $7.00 | $7.06 | $7.06 | 22,466,300 |
| 2022-09-22 | $7.03 | $7.35 | $6.99 | $7.30 | $7.30 | 23,919,670 |
| 2022-09-21 | $7.06 | $7.10 | $6.92 | $7.06 | $7.06 | 15,935,900 |
| 2022-09-20 | $6.75 | $7.15 | $6.73 | $7.01 | $7.01 | 28,816,970 |
| 2022-09-19 | $6.66 | $6.89 | $6.59 | $6.75 | $6.75 | 21,519,400 |
| 2022-09-16 | $7.00 | $7.08 | $6.72 | $6.72 | $6.72 | 26,853,700 |
| 2022-09-15 | $7.85 | $7.85 | $6.95 | $7.08 | $7.08 | 45,587,150 |
| 2022-09-14 | $7.75 | $8.04 | $7.65 | $7.74 | $7.74 | 37,320,540 |
| 2022-09-13 | $7.98 | $8.19 | $7.55 | $7.96 | $7.96 | 50,800,600 |
| 2022-09-12 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2022-09-09 | $7.83 | $8.27 | $7.41 | $7.74 | $7.74 | 60,371,370 |
| 2022-09-08 | $8.11 | $8.29 | $7.75 | $7.86 | $7.86 | 79,659,370 |
| 2022-09-07 | $7.25 | $8.62 | $7.21 | $8.39 | $8.39 | 100,845,940 |
| 2022-09-06 | $6.88 | $7.20 | $6.67 | $7.18 | $7.18 | 21,788,000 |
| 2022-09-05 | $6.74 | $7.02 | $6.71 | $6.89 | $6.89 | 15,297,690 |
| 2022-09-02 | $6.67 | $6.81 | $6.60 | $6.71 | $6.71 | 10,076,500 |
| 2022-09-01 | $6.87 | $6.89 | $6.58 | $6.62 | $6.62 | 14,241,690 |
| 2022-08-31 | $7.23 | $7.28 | $6.72 | $6.80 | $6.80 | 24,696,620 |
| 2022-08-30 | $7.50 | $7.63 | $7.29 | $7.36 | $7.36 | 25,130,390 |
| 2022-08-29 | $7.31 | $7.78 | $7.22 | $7.68 | $7.68 | 41,133,480 |
| 2022-08-26 | $6.87 | $7.56 | $6.87 | $7.31 | $7.31 | 34,938,400 |
| 2022-08-25 | $6.93 | $7.03 | $6.68 | $6.85 | $6.85 | 15,415,090 |
| 2022-08-24 | $7.21 | $7.28 | $6.89 | $6.94 | $6.94 | 15,052,100 |
| 2022-08-23 | $7.25 | $7.32 | $7.10 | $7.26 | $7.26 | 20,040,600 |
| 2022-08-22 | $6.99 | $7.48 | $6.89 | $7.40 | $7.40 | 27,063,020 |
| 2022-08-19 | $7.16 | $7.17 | $6.93 | $6.99 | $6.99 | 12,235,490 |
| 2022-08-18 | $7.20 | $7.38 | $7.08 | $7.11 | $7.11 | 18,067,900 |
| 2022-08-17 | $7.12 | $7.32 | $7.11 | $7.22 | $7.22 | 16,706,900 |
| 2022-08-16 | $6.89 | $7.25 | $6.86 | $7.19 | $7.19 | 21,505,000 |
| 2022-08-15 | $6.60 | $6.90 | $6.60 | $6.85 | $6.85 | 14,224,600 |
| 2022-08-12 | $6.62 | $6.80 | $6.61 | $6.67 | $6.67 | 9,725,800 |
| 2022-08-11 | $6.59 | $6.88 | $6.57 | $6.64 | $6.64 | 14,441,200 |
| 2022-08-10 | $6.37 | $6.58 | $6.36 | $6.56 | $6.56 | 9,571,410 |
| 2022-08-09 | $6.55 | $6.65 | $6.43 | $6.44 | $6.44 | 9,680,000 |
| 2022-08-08 | $6.43 | $6.56 | $6.24 | $6.53 | $6.53 | 10,596,070 |
| 2022-08-05 | $6.60 | $6.65 | $6.34 | $6.45 | $6.45 | 14,899,800 |
| 2022-08-04 | $6.42 | $6.65 | $6.36 | $6.65 | $6.65 | 16,942,800 |
| 2022-08-03 | $6.34 | $6.70 | $6.31 | $6.34 | $6.34 | 20,919,980 |
| 2022-08-02 | $6.67 | $6.73 | $6.21 | $6.29 | $6.29 | 26,736,100 |
| 2022-08-01 | $6.83 | $6.98 | $6.69 | $6.80 | $6.80 | 33,651,790 |
| 2022-07-29 | $7.14 | $7.88 | $6.94 | $7.02 | $7.02 | 55,197,090 |
| 2022-07-28 | $6.50 | $6.68 | $6.45 | $6.66 | $6.66 | 8,738,000 |
| 2022-07-27 | $6.53 | $6.60 | $6.40 | $6.47 | $6.47 | 6,508,580 |
| 2022-07-26 | $6.49 | $6.57 | $6.28 | $6.53 | $6.53 | 7,932,800 |
| 2022-07-25 | $6.62 | $6.66 | $6.41 | $6.45 | $6.45 | 8,880,200 |
| 2022-07-22 | $6.63 | $6.84 | $6.57 | $6.65 | $6.65 | 9,901,200 |
| 2022-07-21 | $6.70 | $6.71 | $6.59 | $6.59 | $6.59 | 9,553,200 |
| 2022-07-20 | $6.72 | $6.75 | $6.57 | $6.72 | $6.72 | 12,144,100 |
| 2022-07-19 | $6.62 | $6.79 | $6.54 | $6.72 | $6.72 | 17,354,300 |
| 2022-07-18 | $6.66 | $6.80 | $6.46 | $6.71 | $6.71 | 23,557,890 |
| 2022-07-15 | $6.28 | $6.89 | $6.28 | $6.58 | $6.58 | 35,179,030 |
| 2022-07-14 | $6.33 | $6.34 | $6.17 | $6.25 | $6.25 | 11,168,500 |
| 2022-07-13 | $6.17 | $6.38 | $6.14 | $6.38 | $6.38 | 11,420,000 |
| 2022-07-12 | $6.07 | $6.34 | $6.06 | $6.17 | $6.17 | 10,839,800 |
| 2022-07-11 | $6.20 | $6.20 | $6.05 | $6.10 | $6.10 | 7,945,670 |
| 2022-07-08 | $6.30 | $6.40 | $6.17 | $6.22 | $6.22 | 13,227,200 |
| 2022-07-07 | $6.03 | $6.45 | $6.00 | $6.44 | $6.44 | 21,482,820 |
| 2022-07-06 | $5.95 | $6.09 | $5.86 | $6.04 | $6.04 | 10,032,400 |
| 2022-07-05 | $6.01 | $6.08 | $5.86 | $5.92 | $5.92 | 7,961,910 |
| 2022-07-04 | $5.85 | $6.05 | $5.66 | $5.98 | $5.98 | 9,851,900 |
| 2022-07-01 | $5.80 | $5.99 | $5.77 | $5.81 | $5.81 | 7,190,100 |
| 2022-06-30 | $5.78 | $5.90 | $5.77 | $5.77 | $5.77 | 6,704,400 |
| 2022-06-29 | $6.10 | $6.12 | $5.78 | $5.78 | $5.78 | 11,014,100 |
| 2022-06-28 | $5.85 | $6.13 | $5.85 | $6.07 | $6.07 | 10,611,800 |
| 2022-06-27 | $5.92 | $6.03 | $5.85 | $5.90 | $5.90 | 6,930,790 |
| 2022-06-24 | $5.97 | $5.97 | $5.85 | $5.89 | $5.89 | 8,295,200 |
| 2022-06-23 | $5.83 | $5.92 | $5.75 | $5.91 | $5.91 | 8,320,600 |
| 2022-06-22 | $5.78 | $5.99 | $5.78 | $5.80 | $5.80 | 10,205,650 |
| 2022-06-21 | $6.06 | $6.07 | $5.81 | $5.89 | $5.89 | 12,293,200 |
| 2022-06-20 | $5.80 | $6.15 | $5.79 | $6.07 | $6.07 | 17,554,400 |
| 2022-06-17 | $5.74 | $5.94 | $5.73 | $5.79 | $5.79 | 10,060,090 |
| 2022-06-16 | $5.69 | $5.88 | $5.64 | $5.79 | $5.79 | 15,825,500 |
| 2022-06-15 | $5.84 | $5.88 | $5.62 | $5.63 | $5.63 | 16,324,990 |
| 2022-06-14 | $5.73 | $5.99 | $5.59 | $5.83 | $5.83 | 21,659,390 |
| 2022-06-13 | $5.81 | $5.89 | $5.67 | $5.80 | $5.80 | 24,754,800 |
| 2022-06-10 | $5.86 | $6.29 | $5.73 | $5.96 | $5.96 | 35,115,300 |
| 2022-06-09 | $6.66 | $7.19 | $6.08 | $6.08 | $6.08 | 46,672,910 |
| 2022-06-08 | $5.84 | $6.34 | $5.77 | $6.06 | $6.06 | 25,926,180 |
| 2022-06-07 | $5.70 | $5.86 | $5.62 | $5.84 | $5.84 | 11,894,600 |
| 2022-06-06 | $5.81 | $5.86 | $5.59 | $5.72 | $5.72 | 11,918,090 |
| 2022-06-02 | $5.73 | $5.91 | $5.66 | $5.86 | $5.86 | 12,944,290 |
| 2022-06-01 | $5.68 | $5.76 | $5.64 | $5.73 | $5.73 | 10,236,290 |
| 2022-05-31 | $5.73 | $5.85 | $5.65 | $5.77 | $5.77 | 16,119,900 |
| 2022-05-30 | $5.63 | $5.87 | $5.44 | $5.78 | $5.78 | 26,047,570 |
| 2022-05-27 | $5.17 | $5.59 | $5.17 | $5.46 | $5.46 | 14,956,080 |
| 2022-05-26 | $5.17 | $5.31 | $5.12 | $5.19 | $5.19 | 9,782,680 |
| 2022-05-25 | $4.83 | $5.17 | $4.83 | $5.17 | $5.17 | 10,404,320 |
| 2022-05-24 | $5.15 | $5.16 | $4.85 | $4.85 | $4.85 | 7,952,900 |
| 2022-05-23 | $5.06 | $5.17 | $5.01 | $5.14 | $5.14 | 5,891,400 |
| 2022-05-20 | $4.95 | $5.15 | $4.95 | $5.10 | $5.10 | 8,502,200 |
| 2022-05-19 | $4.88 | $4.96 | $4.82 | $4.93 | $4.93 | 7,538,900 |
| 2022-05-18 | $4.66 | $4.98 | $4.61 | $4.95 | $4.95 | 12,473,590 |
| 2022-05-17 | $4.66 | $4.69 | $4.60 | $4.65 | $4.65 | 3,506,900 |
| 2022-05-16 | $4.68 | $4.72 | $4.62 | $4.66 | $4.66 | 3,642,940 |
| 2022-05-13 | $4.63 | $4.67 | $4.58 | $4.67 | $4.67 | 4,926,900 |
| 2022-05-12 | $4.59 | $4.71 | $4.52 | $4.63 | $4.63 | 7,698,880 |
| 2022-05-11 | $4.51 | $4.87 | $4.51 | $4.61 | $4.61 | 11,007,130 |
| 2022-05-10 | $4.43 | $4.53 | $4.35 | $4.53 | $4.53 | 3,734,900 |
| 2022-05-09 | $4.44 | $4.51 | $4.37 | $4.47 | $4.47 | 3,771,100 |
| 2022-05-06 | $4.33 | $4.43 | $4.28 | $4.41 | $4.41 | 3,853,700 |
| 2022-05-05 | $4.50 | $4.51 | $4.34 | $4.43 | $4.43 | 5,854,300 |
| 2022-05-04 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-05-03 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2022-04-29 | $4.26 | $4.46 | $4.26 | $4.42 | $4.42 | 8,761,560 |
| 2022-04-28 | $4.36 | $4.40 | $4.18 | $4.20 | $4.20 | 5,626,660 |
| 2022-04-27 | $4.29 | $4.42 | $4.11 | $4.41 | $4.41 | 7,108,160 |
| 2022-04-26 | $4.38 | $4.54 | $4.28 | $4.29 | $4.29 | 8,007,060 |
| 2022-04-25 | $4.80 | $4.81 | $4.33 | $4.34 | $4.34 | 9,117,080 |
| 2022-04-22 | $4.99 | $4.99 | $4.77 | $4.79 | $4.79 | 5,728,200 |
| 2022-04-21 | $5.27 | $5.30 | $4.90 | $4.98 | $4.98 | 10,517,000 |
| 2022-04-20 | $5.22 | $5.46 | $5.18 | $5.26 | $5.26 | 15,436,800 |
| 2022-04-19 | $4.93 | $5.41 | $4.93 | $5.28 | $5.28 | 13,891,590 |
| 2022-04-18 | $4.83 | $4.95 | $4.70 | $4.93 | $4.93 | 5,152,900 |
| 2022-04-15 | $5.00 | $5.00 | $4.80 | $4.82 | $4.82 | 5,753,800 |
| 2022-04-14 | $5.00 | $5.02 | $4.93 | $4.99 | $4.99 | 4,518,400 |
| 2022-04-13 | $5.08 | $5.09 | $4.96 | $4.98 | $4.98 | 3,725,700 |
| 2022-04-12 | $5.02 | $5.11 | $4.92 | $5.11 | $5.11 | 6,035,800 |
| 2022-04-11 | $5.18 | $5.28 | $5.00 | $5.02 | $5.02 | 6,993,680 |
| 2022-04-08 | $5.18 | $5.34 | $5.15 | $5.20 | $5.20 | 9,415,500 |
| 2022-04-07 | $5.32 | $5.32 | $5.14 | $5.16 | $5.16 | 5,246,500 |
| 2022-04-06 | $5.26 | $5.35 | $5.20 | $5.35 | $5.35 | 6,305,400 |
| 2022-04-05 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-04-04 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-04-01 | $5.25 | $5.34 | $5.22 | $5.24 | $5.24 | 5,639,700 |
| 2022-03-31 | $5.28 | $5.40 | $5.25 | $5.29 | $5.29 | 5,528,090 |
| 2022-03-30 | $5.22 | $5.29 | $5.19 | $5.28 | $5.28 | 4,280,400 |
| 2022-03-29 | $5.42 | $5.42 | $5.19 | $5.22 | $5.22 | 5,473,600 |
| 2022-03-28 | $5.38 | $5.44 | $5.25 | $5.34 | $5.34 | 3,814,600 |
| 2022-03-25 | $5.42 | $5.51 | $5.37 | $5.42 | $5.42 | 3,963,000 |
| 2022-03-24 | $5.51 | $5.58 | $5.40 | $5.42 | $5.42 | 4,833,100 |
| 2022-03-23 | $5.54 | $5.63 | $5.50 | $5.54 | $5.54 | 5,300,700 |
| 2022-03-22 | $5.48 | $5.53 | $5.40 | $5.47 | $5.47 | 4,211,600 |
| 2022-03-21 | $5.44 | $5.52 | $5.41 | $5.52 | $5.52 | 5,765,440 |
| 2022-03-18 | $5.32 | $5.52 | $5.31 | $5.44 | $5.44 | 8,312,600 |
| 2022-03-17 | $5.35 | $5.41 | $5.27 | $5.29 | $5.29 | 6,662,440 |
| 2022-03-16 | $5.13 | $5.29 | $5.01 | $5.26 | $5.26 | 8,218,240 |
| 2022-03-15 | $5.40 | $5.45 | $5.05 | $5.06 | $5.06 | 9,258,300 |
| 2022-03-14 | $5.71 | $5.76 | $5.47 | $5.47 | $5.47 | 6,662,400 |
| 2022-03-11 | $5.68 | $5.78 | $5.55 | $5.77 | $5.77 | 6,395,100 |
| 2022-03-10 | $5.80 | $5.92 | $5.75 | $5.82 | $5.82 | 6,028,700 |
| 2022-03-09 | $5.86 | $5.92 | $5.47 | $5.70 | $5.70 | 8,116,920 |
| 2022-03-08 | $6.04 | $6.10 | $5.77 | $5.79 | $5.79 | 5,607,200 |
| 2022-03-07 | $6.10 | $6.20 | $6.00 | $6.06 | $6.06 | 5,731,600 |
| 2022-03-04 | $6.16 | $6.20 | $6.10 | $6.13 | $6.13 | 4,789,420 |
| 2022-03-03 | $6.26 | $6.27 | $6.15 | $6.19 | $6.19 | 4,519,800 |
| 2022-03-02 | $6.11 | $6.21 | $6.10 | $6.20 | $6.20 | 5,721,500 |
| 2022-03-01 | $5.99 | $6.21 | $5.98 | $6.17 | $6.17 | 9,881,100 |
| 2022-02-28 | $6.10 | $6.10 | $5.88 | $5.97 | $5.97 | 5,070,200 |
| 2022-02-25 | $5.94 | $6.07 | $5.94 | $6.04 | $6.04 | 8,450,600 |
| 2022-02-24 | $6.03 | $6.14 | $5.82 | $5.88 | $5.88 | 9,474,470 |
| 2022-02-23 | $5.97 | $6.09 | $5.97 | $6.08 | $6.08 | 6,754,000 |
| 2022-02-22 | $6.02 | $6.05 | $5.88 | $5.93 | $5.93 | 5,026,000 |
| 2022-02-21 | $5.88 | $6.04 | $5.88 | $6.02 | $6.02 | 5,878,400 |
| 2022-02-18 | $5.95 | $5.95 | $5.84 | $5.92 | $5.92 | 4,725,300 |
| 2022-02-17 | $5.89 | $6.15 | $5.87 | $5.95 | $5.95 | 7,346,800 |
| 2022-02-16 | $5.83 | $5.91 | $5.81 | $5.89 | $5.89 | 3,455,300 |
| 2022-02-15 | $5.92 | $5.93 | $5.75 | $5.81 | $5.81 | 3,699,000 |
| 2022-02-14 | $5.84 | $5.94 | $5.79 | $5.88 | $5.88 | 3,314,500 |
| 2022-02-11 | $5.98 | $6.01 | $5.81 | $5.82 | $5.82 | 4,528,000 |
| 2022-02-10 | $6.11 | $6.13 | $5.99 | $6.01 | $6.01 | 4,615,500 |
| 2022-02-09 | $6.00 | $6.14 | $5.92 | $6.11 | $6.11 | 6,419,810 |
| 2022-02-08 | $5.88 | $5.99 | $5.85 | $5.98 | $5.98 | 4,807,400 |
| 2022-02-07 | $5.98 | $5.99 | $5.82 | $5.88 | $5.88 | 5,310,100 |
| 2022-02-04 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2022-02-03 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2022-02-02 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2022-02-01 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2022-01-28 | $5.65 | $5.88 | $5.57 | $5.81 | $5.81 | 8,940,300 |
| 2022-01-27 | $5.80 | $5.83 | $5.55 | $5.57 | $5.57 | 8,137,640 |
| 2022-01-26 | $5.90 | $5.99 | $5.74 | $5.80 | $5.80 | 6,541,000 |
| 2022-01-25 | $6.07 | $6.18 | $5.79 | $5.91 | $5.91 | 7,536,200 |
| 2022-01-24 | $6.06 | $6.14 | $6.00 | $6.06 | $6.06 | 5,542,700 |
| 2022-01-21 | $6.52 | $6.53 | $6.05 | $6.18 | $6.18 | 11,537,780 |
| 2022-01-20 | $6.33 | $6.58 | $6.30 | $6.38 | $6.38 | 11,745,170 |
| 2022-01-19 | $6.34 | $6.43 | $6.18 | $6.24 | $6.24 | 7,763,800 |
| 2022-01-18 | $6.49 | $6.49 | $6.34 | $6.38 | $6.38 | 6,373,900 |
| 2022-01-17 | $6.33 | $6.53 | $6.33 | $6.46 | $6.46 | 5,189,570 |
| 2022-01-14 | $6.49 | $6.55 | $6.35 | $6.38 | $6.38 | 6,387,710 |
| 2022-01-13 | $6.70 | $6.70 | $6.48 | $6.49 | $6.49 | 8,162,400 |
| 2022-01-12 | $6.61 | $6.71 | $6.61 | $6.68 | $6.68 | 4,609,280 |
| 2022-01-11 | $6.77 | $6.77 | $6.58 | $6.61 | $6.61 | 7,603,580 |
| 2022-01-10 | $6.80 | $6.86 | $6.65 | $6.75 | $6.75 | 10,281,300 |
| 2022-01-07 | $7.14 | $7.21 | $6.85 | $6.87 | $6.87 | 11,266,010 |
| 2022-01-06 | $7.11 | $7.18 | $6.96 | $7.18 | $7.18 | 12,969,880 |
| 2022-01-05 | $6.96 | $7.34 | $6.93 | $7.15 | $7.15 | 23,821,110 |
| 2022-01-04 | $6.85 | $7.02 | $6.73 | $7.01 | $7.01 | 11,967,510 |
| 2022-01-03 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-12-31 | $6.82 | $6.95 | $6.80 | $6.82 | $6.82 | 5,352,240 |
| 2021-12-30 | $6.84 | $6.87 | $6.75 | $6.81 | $6.81 | 6,769,450 |
| 2021-12-29 | $6.71 | $6.87 | $6.53 | $6.85 | $6.85 | 12,370,500 |
| 2021-12-28 | $6.80 | $6.80 | $6.64 | $6.67 | $6.67 | 6,581,090 |
| 2021-12-27 | $6.73 | $6.88 | $6.62 | $6.76 | $6.76 | 7,691,700 |
| 2021-12-24 | $6.91 | $6.92 | $6.59 | $6.60 | $6.60 | 12,822,800 |
| 2021-12-23 | $7.03 | $7.03 | $6.81 | $6.86 | $6.86 | 11,489,480 |
| 2021-12-22 | $7.10 | $7.16 | $7.00 | $7.03 | $7.03 | 10,126,000 |
| 2021-12-21 | $7.07 | $7.27 | $6.95 | $7.11 | $7.11 | 12,712,380 |
| 2021-12-20 | $7.33 | $7.37 | $6.98 | $7.01 | $7.01 | 20,338,800 |
| 2021-12-17 | $7.48 | $7.65 | $7.35 | $7.39 | $7.39 | 19,784,610 |
| 2021-12-16 | $7.40 | $7.70 | $7.36 | $7.50 | $7.50 | 21,820,860 |
| 2021-12-15 | $7.25 | $7.45 | $7.21 | $7.34 | $7.34 | 14,569,900 |
| 2021-12-14 | $7.09 | $7.38 | $7.01 | $7.30 | $7.30 | 17,478,000 |
| 2021-12-13 | $7.15 | $7.16 | $7.01 | $7.06 | $7.06 | 11,775,200 |
| 2021-12-08 | $6.85 | $7.57 | $6.84 | $7.46 | $7.46 | 31,446,000 |
| 2021-12-07 | $7.31 | $7.42 | $6.81 | $6.87 | $6.87 | 27,261,800 |
| 2021-12-06 | $7.62 | $7.84 | $7.39 | $7.39 | $7.39 | 21,993,800 |
| 2021-12-03 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 20,966,700 |
| 2021-12-02 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 23,889,600 |
| 2021-12-01 | $7.27 | $7.72 | $7.25 | $7.64 | $7.64 | 28,095,900 |
| 2021-11-30 | $7.22 | $7.49 | $7.22 | $7.36 | $7.36 | 18,796,900 |
| 2021-11-29 | $7.10 | $7.32 | $7.01 | $7.17 | $7.17 | 12,194,140 |
| 2021-11-26 | $7.14 | $7.34 | $7.10 | $7.24 | $7.24 | 14,811,680 |
| 2021-11-25 | $7.20 | $7.35 | $7.09 | $7.16 | $7.16 | 14,388,000 |
| 2021-11-24 | $7.46 | $7.46 | $7.22 | $7.22 | $7.22 | 18,699,500 |
| 2021-11-23 | $7.25 | $7.53 | $7.22 | $7.47 | $7.47 | 20,091,760 |
| 2021-11-22 | $7.39 | $7.46 | $7.21 | $7.32 | $7.32 | 17,778,020 |
| 2021-11-19 | $7.43 | $7.52 | $7.25 | $7.39 | $7.39 | 19,711,270 |
| 2021-11-18 | $7.78 | $7.97 | $7.41 | $7.43 | $7.43 | 27,910,950 |
| 2021-11-17 | $7.60 | $7.74 | $7.45 | $7.64 | $7.64 | 28,418,590 |
| 2021-11-16 | $7.42 | $7.78 | $7.26 | $7.61 | $7.61 | 37,586,800 |
| 2021-11-15 | $7.18 | $7.53 | $6.88 | $7.52 | $7.52 | 39,097,570 |
| 2021-11-12 | $7.15 | $7.39 | $7.10 | $7.23 | $7.23 | 26,737,890 |
| 2021-11-11 | $7.16 | $7.40 | $7.07 | $7.14 | $7.14 | 22,321,410 |
| 2021-11-10 | $7.50 | $7.53 | $7.13 | $7.27 | $7.27 | 26,837,690 |
| 2021-11-09 | $7.27 | $7.44 | $7.06 | $7.41 | $7.41 | 37,021,850 |
| 2021-11-08 | $6.94 | $7.54 | $6.88 | $7.28 | $7.28 | 38,993,000 |
| 2021-11-05 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 35,070,950 |
| 2021-11-04 | $6.64 | $6.84 | $6.48 | $6.74 | $6.74 | 28,260,000 |
| 2021-11-03 | $6.53 | $6.96 | $6.36 | $6.69 | $6.69 | 36,002,680 |
| 2021-11-02 | $6.83 | $6.94 | $6.34 | $6.36 | $6.36 | 28,530,050 |
| 2021-11-01 | $6.77 | $7.02 | $6.68 | $6.89 | $6.89 | 25,552,180 |
| 2021-10-29 | $6.92 | $7.13 | $6.50 | $6.84 | $6.84 | 27,133,980 |
| 2021-10-28 | $7.30 | $7.42 | $6.90 | $7.04 | $7.04 | 33,771,710 |
| 2021-10-27 | $7.63 | $7.92 | $7.48 | $7.48 | $7.48 | 38,227,340 |
| 2021-10-26 | $7.22 | $8.09 | $7.10 | $7.79 | $7.79 | 55,258,510 |
| 2021-10-25 | $6.95 | $7.44 | $6.95 | $7.33 | $7.33 | 34,403,170 |
| 2021-10-22 | $7.14 | $7.31 | $6.90 | $6.97 | $6.97 | 34,234,930 |
| 2021-10-21 | $6.64 | $7.49 | $6.52 | $7.27 | $7.27 | 54,856,630 |
| 2021-10-20 | $6.58 | $6.75 | $6.49 | $6.64 | $6.64 | 22,346,700 |
| 2021-10-19 | $6.90 | $7.15 | $6.61 | $6.79 | $6.79 | 33,602,250 |
| 2021-10-18 | $6.62 | $6.87 | $6.62 | $6.78 | $6.78 | 22,643,500 |
| 2021-10-15 | $6.58 | $6.73 | $6.46 | $6.56 | $6.56 | 24,423,320 |
| 2021-10-14 | $6.72 | $6.91 | $6.61 | $6.78 | $6.78 | 23,982,500 |
| 2021-10-13 | $7.13 | $7.20 | $6.66 | $6.82 | $6.82 | 31,339,810 |
| 2021-10-12 | $7.37 | $7.72 | $6.99 | $7.16 | $7.16 | 35,154,210 |
| 2021-10-11 | $8.07 | $8.07 | $7.27 | $7.48 | $7.48 | 40,936,800 |
| 2021-10-08 | $7.91 | $8.26 | $7.66 | $8.09 | $8.09 | 51,693,290 |
| 2021-10-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2021-10-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2021-09-30 | $7.84 | $7.99 | $7.38 | $7.80 | $7.80 | 51,982,800 |
| 2021-09-29 | $8.55 | $8.65 | $7.56 | $7.67 | $7.67 | 58,861,620 |
| 2021-09-28 | $8.66 | $9.13 | $8.11 | $8.34 | $8.34 | 69,463,270 |
| 2021-09-27 | $8.61 | $9.86 | $8.60 | $8.98 | $8.98 | 90,270,660 |
| 2021-09-24 | $8.53 | $9.90 | $8.19 | $8.60 | $8.60 | 96,943,290 |
| 2021-09-23 | $7.43 | $9.48 | $7.11 | $9.11 | $9.11 | 109,692,570 |
| 2021-09-22 | $6.39 | $7.91 | $6.35 | $7.91 | $7.91 | 97,915,530 |
| 2021-09-21 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2021-09-20 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2021-09-17 | $6.31 | $6.79 | $6.20 | $6.59 | $6.59 | 35,349,540 |
| 2021-09-16 | $6.41 | $6.48 | $6.14 | $6.15 | $6.15 | 16,980,090 |
| 2021-09-15 | $5.93 | $6.42 | $5.89 | $6.42 | $6.42 | 22,184,310 |
| 2021-09-14 | $6.16 | $6.18 | $5.91 | $5.97 | $5.97 | 9,393,950 |
| 2021-09-13 | $5.90 | $6.13 | $5.88 | $6.11 | $6.11 | 11,081,470 |
| 2021-09-10 | $6.09 | $6.13 | $5.90 | $5.92 | $5.92 | 12,797,420 |
| 2021-09-09 | $6.30 | $6.32 | $6.03 | $6.12 | $6.12 | 13,798,740 |
| 2021-09-08 | $6.23 | $6.41 | $6.21 | $6.28 | $6.28 | 14,331,940 |
| 2021-09-07 | $6.31 | $6.32 | $6.12 | $6.28 | $6.28 | 12,112,610 |
| 2021-09-06 | $6.49 | $6.52 | $6.17 | $6.28 | $6.28 | 15,456,700 |
| 2021-09-03 | $6.52 | $6.81 | $6.33 | $6.47 | $6.47 | 25,725,760 |
| 2021-09-02 | $5.92 | $6.58 | $5.83 | $6.45 | $6.45 | 31,111,020 |
| 2021-09-01 | $6.18 | $6.30 | $5.85 | $5.91 | $5.91 | 20,624,870 |
| 2021-08-31 | $6.10 | $6.50 | $6.09 | $6.22 | $6.22 | 23,611,410 |
| 2021-08-30 | $5.77 | $6.31 | $5.77 | $6.16 | $6.16 | 23,101,870 |
| 2021-08-27 | $6.07 | $6.07 | $5.76 | $5.84 | $5.84 | 23,839,230 |
| 2021-08-26 | $6.27 | $6.39 | $6.10 | $6.10 | $6.10 | 20,812,500 |
| 2021-08-25 | $6.50 | $6.52 | $6.26 | $6.35 | $6.35 | 21,000,730 |
| 2021-08-24 | $6.49 | $6.83 | $6.34 | $6.54 | $6.54 | 29,867,050 |
| 2021-08-23 | $6.17 | $6.52 | $6.17 | $6.49 | $6.49 | 25,028,600 |
| 2021-08-20 | $6.29 | $6.44 | $6.09 | $6.13 | $6.13 | 20,948,700 |
| 2021-08-19 | $6.35 | $6.40 | $6.10 | $6.27 | $6.27 | 24,950,500 |
| 2021-08-18 | $6.53 | $6.67 | $6.35 | $6.47 | $6.47 | 33,438,500 |
| 2021-08-17 | $6.51 | $6.88 | $6.38 | $6.73 | $6.73 | 47,055,700 |
| 2021-08-16 | $6.52 | $6.78 | $6.50 | $6.57 | $6.57 | 30,949,100 |
| 2021-08-13 | $6.78 | $6.87 | $6.54 | $6.58 | $6.58 | 44,841,720 |
| 2021-08-12 | $7.12 | $7.17 | $6.55 | $6.58 | $6.58 | 72,433,030 |
| 2021-08-11 | $5.97 | $7.24 | $5.96 | $7.24 | $7.24 | 61,892,190 |
| 2021-08-10 | $5.93 | $6.27 | $5.88 | $6.03 | $6.03 | 15,032,700 |
| 2021-08-09 | $5.91 | $5.97 | $5.76 | $5.93 | $5.93 | 11,311,550 |
| 2021-08-06 | $6.02 | $6.07 | $5.84 | $5.99 | $5.99 | 12,988,100 |
| 2021-08-05 | $6.08 | $6.12 | $5.91 | $5.92 | $5.92 | 13,590,430 |
| 2021-08-04 | $6.21 | $6.21 | $6.01 | $6.09 | $6.09 | 20,462,900 |
| 2021-08-03 | $6.08 | $6.25 | $5.85 | $6.21 | $6.21 | 37,024,000 |
| 2021-08-02 | $5.35 | $6.37 | $5.32 | $6.08 | $6.08 | 49,514,450 |
| 2021-07-30 | $5.17 | $5.37 | $5.15 | $5.35 | $5.35 | 18,629,140 |
| 2021-07-29 | $5.07 | $5.21 | $5.07 | $5.14 | $5.14 | 10,826,200 |
| 2021-07-28 | $4.97 | $5.13 | $4.76 | $5.04 | $5.04 | 16,773,700 |
| 2021-07-27 | $5.40 | $5.41 | $5.04 | $5.04 | $5.04 | 19,390,300 |
| 2021-07-26 | $5.39 | $5.44 | $5.19 | $5.42 | $5.42 | 18,480,830 |
| 2021-07-23 | $5.54 | $5.59 | $5.29 | $5.33 | $5.33 | 26,339,400 |
| 2021-07-22 | $5.70 | $5.70 | $5.49 | $5.59 | $5.59 | 21,620,790 |
| 2021-07-21 | $5.45 | $5.75 | $5.41 | $5.64 | $5.64 | 31,841,350 |
| 2021-07-20 | $5.56 | $5.68 | $5.50 | $5.54 | $5.54 | 23,779,620 |
| 2021-07-19 | $5.55 | $5.70 | $5.43 | $5.66 | $5.66 | 39,594,600 |
| 2021-07-16 | $5.80 | $5.92 | $5.55 | $5.56 | $5.56 | 52,153,190 |
| 2021-07-15 | $6.02 | $6.14 | $5.72 | $6.01 | $6.01 | 80,694,970 |
| 2021-07-14 | $5.62 | $6.54 | $5.60 | $6.54 | $6.54 | 69,935,370 |
| 2021-07-13 | $5.24 | $5.47 | $5.12 | $5.45 | $5.45 | 28,533,170 |
| 2021-07-12 | $5.03 | $5.38 | $4.96 | $5.25 | $5.25 | 26,400,290 |
| 2021-07-09 | $4.95 | $5.10 | $4.92 | $5.03 | $5.03 | 13,968,900 |
| 2021-07-08 | $4.85 | $5.07 | $4.84 | $5.02 | $5.02 | 18,696,700 |
| 2021-07-07 | $4.73 | $4.95 | $4.73 | $4.88 | $4.88 | 11,772,100 |
| 2021-07-06 | $4.75 | $4.90 | $4.70 | $4.79 | $4.79 | 12,098,290 |
| 2021-07-05 | $4.61 | $4.71 | $4.59 | $4.71 | $4.71 | 5,442,280 |
| 2021-07-02 | $4.53 | $4.68 | $4.52 | $4.65 | $4.65 | 7,468,510 |
| 2021-07-01 | $4.63 | $4.65 | $4.51 | $4.53 | $4.53 | 6,164,600 |
| 2021-06-30 | $4.64 | $4.70 | $4.59 | $4.64 | $4.64 | 7,957,910 |
| 2021-06-29 | $4.82 | $4.82 | $4.64 | $4.66 | $4.66 | 11,416,600 |
| 2021-06-28 | $5.00 | $5.01 | $4.77 | $4.84 | $4.84 | 11,565,700 |
| 2021-06-25 | $5.06 | $5.09 | $4.91 | $4.95 | $4.95 | 15,959,510 |
| 2021-06-24 | $4.96 | $5.12 | $4.90 | $5.12 | $5.12 | 20,947,340 |
| 2021-06-23 | $4.98 | $5.16 | $4.89 | $4.94 | $4.94 | 17,506,810 |
| 2021-06-22 | $5.00 | $5.01 | $4.82 | $4.94 | $4.94 | 13,910,250 |
| 2021-06-21 | $4.94 | $5.08 | $4.85 | $4.93 | $4.93 | 19,721,200 |
| 2021-06-18 | $4.60 | $5.04 | $4.57 | $4.92 | $4.92 | 24,069,860 |
| 2021-06-17 | $4.85 | $4.88 | $4.62 | $4.70 | $4.61 | 12,051,500 |
| 2021-06-16 | $4.80 | $4.90 | $4.70 | $4.85 | $4.75 | 12,894,750 |
| 2021-06-15 | $4.94 | $5.18 | $4.82 | $4.83 | $4.73 | 18,555,250 |
| 2021-06-14 | $4.89 | $4.89 | $4.89 | $4.89 | $4.79 | 0 |
| 2021-06-11 | $4.71 | $4.95 | $4.68 | $4.89 | $4.79 | 16,317,680 |
| 2021-06-10 | $4.75 | $4.80 | $4.67 | $4.73 | $4.64 | 9,907,460 |
| 2021-06-09 | $4.72 | $4.93 | $4.68 | $4.76 | $4.67 | 14,722,650 |
| 2021-06-08 | $4.61 | $4.75 | $4.57 | $4.72 | $4.63 | 9,426,160 |
| 2021-06-07 | $4.55 | $4.66 | $4.52 | $4.63 | $4.54 | 7,467,500 |
| 2021-06-04 | $4.72 | $4.73 | $4.51 | $4.56 | $4.47 | 11,074,060 |
| 2021-06-03 | $4.67 | $4.73 | $4.65 | $4.70 | $4.61 | 7,644,300 |
| 2021-06-02 | $4.76 | $4.76 | $4.66 | $4.67 | $4.58 | 9,282,400 |
| 2021-06-01 | $4.76 | $4.85 | $4.68 | $4.78 | $4.68 | 13,757,680 |
| 2021-05-31 | $4.89 | $4.89 | $4.67 | $4.79 | $4.69 | 20,067,720 |
| 2021-05-28 | $4.54 | $4.86 | $4.53 | $4.86 | $4.76 | 30,069,750 |
| 2021-05-27 | $4.52 | $4.59 | $4.49 | $4.53 | $4.44 | 8,129,800 |
| 2021-05-26 | $4.54 | $4.64 | $4.43 | $4.56 | $4.47 | 12,851,050 |
| 2021-05-25 | $4.60 | $4.62 | $4.47 | $4.55 | $4.46 | 13,618,760 |
| 2021-05-24 | $4.63 | $4.79 | $4.58 | $4.65 | $4.56 | 22,312,890 |
| 2021-05-21 | $4.30 | $4.76 | $4.27 | $4.63 | $4.54 | 29,541,750 |
| 2021-05-20 | $4.22 | $4.33 | $4.16 | $4.30 | $4.21 | 8,900,100 |
| 2021-05-19 | $4.20 | $4.29 | $4.18 | $4.22 | $4.14 | 5,532,300 |
| 2021-05-18 | $4.19 | $4.24 | $4.12 | $4.21 | $4.13 | 5,995,500 |
| 2021-05-17 | $4.31 | $4.33 | $4.18 | $4.23 | $4.15 | 9,513,870 |
| 2021-05-14 | $4.25 | $4.39 | $4.23 | $4.36 | $4.27 | 11,693,940 |
| 2021-05-13 | $4.23 | $4.30 | $4.20 | $4.20 | $4.12 | 6,062,100 |
| 2021-05-12 | $4.24 | $4.27 | $4.19 | $4.25 | $4.17 | 5,337,000 |
| 2021-05-11 | $4.17 | $4.28 | $4.15 | $4.24 | $4.16 | 5,889,140 |
| 2021-05-10 | $4.20 | $4.24 | $4.15 | $4.19 | $4.11 | 5,788,200 |
| 2021-05-07 | $4.15 | $4.22 | $4.12 | $4.17 | $4.09 | 4,969,600 |
| 2021-05-06 | $4.10 | $4.21 | $4.10 | $4.15 | $4.07 | 4,826,410 |
| 2021-05-05 | $4.09 | $4.09 | $4.09 | $4.09 | $4.01 | 0 |
| 2021-05-04 | $4.09 | $4.09 | $4.09 | $4.09 | $4.01 | 0 |
| 2021-04-30 | $4.21 | $4.22 | $4.07 | $4.09 | $4.01 | 6,891,000 |
| 2021-04-29 | $4.23 | $4.32 | $4.15 | $4.21 | $4.13 | 7,469,900 |
| 2021-04-28 | $4.22 | $4.27 | $4.17 | $4.23 | $4.15 | 5,339,640 |
| 2021-04-27 | $4.26 | $4.29 | $4.14 | $4.23 | $4.15 | 9,483,900 |
| 2021-04-26 | $4.32 | $4.39 | $4.25 | $4.26 | $4.18 | 8,402,400 |
| 2021-04-23 | $4.45 | $4.48 | $4.35 | $4.35 | $4.26 | 8,219,880 |
| 2021-04-22 | $4.51 | $4.57 | $4.44 | $4.44 | $4.35 | 10,957,050 |
| 2021-04-21 | $4.80 | $4.84 | $4.50 | $4.52 | $4.43 | 20,435,210 |
| 2021-04-20 | $4.63 | $4.80 | $4.59 | $4.78 | $4.68 | 16,913,200 |
| 2021-04-19 | $4.58 | $4.72 | $4.56 | $4.66 | $4.57 | 14,752,240 |
| 2021-04-16 | $4.46 | $4.61 | $4.46 | $4.56 | $4.47 | 10,548,050 |
| 2021-04-15 | $4.53 | $4.58 | $4.43 | $4.46 | $4.37 | 10,772,400 |
| 2021-04-14 | $4.55 | $4.59 | $4.48 | $4.56 | $4.47 | 10,872,800 |
| 2021-04-13 | $4.73 | $4.73 | $4.50 | $4.56 | $4.47 | 17,450,300 |
| 2021-04-12 | $4.62 | $4.76 | $4.62 | $4.74 | $4.65 | 19,493,100 |
| 2021-04-09 | $4.62 | $4.72 | $4.60 | $4.62 | $4.53 | 15,935,600 |
| 2021-04-08 | $4.89 | $4.90 | $4.64 | $4.66 | $4.57 | 23,901,100 |
| 2021-04-07 | $4.83 | $4.95 | $4.79 | $4.89 | $4.79 | 22,251,730 |
| 2021-04-06 | $4.76 | $4.94 | $4.72 | $4.87 | $4.77 | 25,005,940 |
| 2021-04-05 | $4.84 | $4.84 | $4.84 | $4.84 | $4.74 | 0 |
| 2021-04-02 | $5.05 | $5.09 | $4.81 | $4.84 | $4.74 | 35,636,430 |
| 2021-04-01 | $5.35 | $5.43 | $5.00 | $5.06 | $4.96 | 43,355,240 |
| 2021-03-31 | $5.40 | $5.77 | $5.25 | $5.40 | $5.29 | 50,496,070 |
| 2021-03-30 | $6.20 | $6.20 | $5.50 | $5.84 | $5.72 | 66,014,040 |
| 2021-03-29 | $6.50 | $6.63 | $5.55 | $5.66 | $5.55 | 93,425,150 |
| 2021-03-26 | $5.21 | $6.16 | $5.21 | $6.16 | $6.04 | 84,379,990 |
| 2021-03-25 | $5.00 | $5.44 | $4.91 | $5.13 | $5.03 | 44,764,840 |
| 2021-03-24 | $4.62 | $5.06 | $4.56 | $4.86 | $4.76 | 26,525,210 |
| 2021-03-23 | $4.88 | $4.90 | $4.60 | $4.67 | $4.58 | 16,460,910 |
| 2021-03-22 | $4.68 | $5.09 | $4.55 | $4.92 | $4.82 | 20,004,930 |
| 2021-03-19 | $4.56 | $4.95 | $4.54 | $4.67 | $4.58 | 14,949,120 |
| 2021-03-18 | $4.68 | $4.75 | $4.58 | $4.69 | $4.60 | 12,797,100 |
| 2021-03-17 | $4.83 | $4.98 | $4.65 | $4.72 | $4.63 | 22,742,520 |
| 2021-03-16 | $4.62 | $5.04 | $4.52 | $4.86 | $4.76 | 32,579,170 |
| 2021-03-15 | $4.54 | $4.62 | $4.32 | $4.54 | $4.45 | 19,008,810 |
| 2021-03-12 | $4.18 | $4.91 | $4.16 | $4.46 | $4.37 | 24,729,110 |
| 2021-03-11 | $4.04 | $4.24 | $4.00 | $4.19 | $4.11 | 10,480,660 |
| 2021-03-10 | $4.13 | $4.25 | $3.95 | $4.01 | $3.93 | 10,927,440 |
| 2021-03-09 | $4.43 | $4.44 | $4.09 | $4.14 | $4.06 | 16,477,300 |
| 2021-03-08 | $4.30 | $4.53 | $4.21 | $4.52 | $4.43 | 20,648,610 |
| 2021-03-05 | $4.21 | $4.40 | $4.20 | $4.30 | $4.21 | 11,688,760 |
| 2021-03-04 | $4.12 | $4.41 | $4.12 | $4.25 | $4.17 | 13,747,310 |
| 2021-03-03 | $4.21 | $4.23 | $4.06 | $4.18 | $4.10 | 9,402,010 |
| 2021-03-02 | $4.07 | $4.25 | $4.00 | $4.23 | $4.15 | 13,076,580 |
| 2021-03-01 | $4.04 | $4.12 | $3.96 | $4.02 | $3.94 | 8,120,050 |
| 2021-02-26 | $3.83 | $4.15 | $3.80 | $3.99 | $3.91 | 9,889,670 |
| 2021-02-25 | $3.91 | $3.92 | $3.82 | $3.84 | $3.76 | 3,557,600 |
| 2021-02-24 | $3.81 | $3.96 | $3.80 | $3.90 | $3.82 | 5,047,590 |
| 2021-02-23 | $3.84 | $3.94 | $3.81 | $3.82 | $3.74 | 2,984,550 |
| 2021-02-22 | $3.78 | $3.95 | $3.78 | $3.90 | $3.82 | 5,879,110 |
| 2021-02-19 | $3.66 | $3.83 | $3.64 | $3.78 | $3.70 | 4,346,130 |
| 2021-02-18 | $3.59 | $3.68 | $3.55 | $3.66 | $3.59 | 3,593,900 |
| 2021-02-17 | $3.53 | $3.53 | $3.53 | $3.53 | $3.46 | 0 |
| 2021-02-16 | $3.53 | $3.53 | $3.53 | $3.53 | $3.46 | 0 |
| 2021-02-15 | $3.53 | $3.53 | $3.53 | $3.53 | $3.46 | 0 |
| 2021-02-12 | $3.53 | $3.53 | $3.53 | $3.53 | $3.46 | 0 |
| 2021-02-11 | $3.53 | $3.53 | $3.53 | $3.53 | $3.46 | 0 |
| 2021-02-10 | $3.48 | $3.56 | $3.48 | $3.53 | $3.46 | 3,241,000 |
| 2021-02-09 | $3.41 | $3.51 | $3.41 | $3.48 | $3.41 | 3,043,400 |
| 2021-02-08 | $3.42 | $3.48 | $3.39 | $3.43 | $3.36 | 2,835,300 |
| 2021-02-05 | $3.45 | $3.57 | $3.39 | $3.44 | $3.37 | 3,110,300 |
| 2021-02-04 | $3.57 | $3.59 | $3.41 | $3.47 | $3.40 | 4,630,300 |
| 2021-02-03 | $3.63 | $3.63 | $3.54 | $3.57 | $3.50 | 2,977,990 |
| 2021-02-02 | $3.69 | $3.69 | $3.59 | $3.63 | $3.56 | 3,902,930 |
| 2021-02-01 | $3.66 | $3.75 | $3.63 | $3.66 | $3.59 | 3,872,460 |
| 2021-01-29 | $3.92 | $3.92 | $3.68 | $3.73 | $3.66 | 5,942,400 |
| 2021-01-28 | $3.83 | $4.02 | $3.81 | $3.90 | $3.82 | 4,525,300 |
| 2021-01-27 | $3.86 | $3.90 | $3.80 | $3.87 | $3.79 | 2,882,400 |
| 2021-01-26 | $3.91 | $3.95 | $3.82 | $3.83 | $3.75 | 2,901,920 |
| 2021-01-25 | $4.01 | $4.03 | $3.86 | $3.88 | $3.80 | 3,966,420 |
| 2021-01-22 | $4.13 | $4.15 | $4.04 | $4.04 | $3.96 | 3,290,350 |
| 2021-01-21 | $4.11 | $4.18 | $4.07 | $4.13 | $4.05 | 3,492,100 |
| 2021-01-20 | $4.10 | $4.14 | $4.06 | $4.10 | $4.02 | 2,326,200 |
| 2021-01-19 | $4.05 | $4.15 | $4.05 | $4.11 | $4.03 | 3,317,200 |
| 2021-01-18 | $4.00 | $4.11 | $4.00 | $4.08 | $4.00 | 3,466,200 |
| 2021-01-15 | $3.84 | $4.05 | $3.80 | $4.00 | $3.92 | 5,749,520 |
| 2021-01-14 | $3.78 | $3.91 | $3.72 | $3.86 | $3.78 | 5,060,500 |
| 2021-01-13 | $3.87 | $3.89 | $3.76 | $3.79 | $3.71 | 4,410,140 |
| 2021-01-12 | $3.90 | $3.98 | $3.82 | $3.87 | $3.79 | 4,592,520 |
| 2021-01-11 | $4.02 | $4.06 | $3.86 | $3.89 | $3.81 | 6,603,210 |
| 2021-01-08 | $4.03 | $4.14 | $3.94 | $4.03 | $3.95 | 5,390,000 |
| 2021-01-07 | $4.22 | $4.26 | $3.99 | $4.06 | $3.98 | 9,023,300 |
| 2021-01-06 | $4.16 | $4.33 | $4.16 | $4.25 | $4.17 | 6,979,400 |
| 2021-01-05 | $4.34 | $4.37 | $4.20 | $4.22 | $4.14 | 8,478,500 |
| 2021-01-04 | $4.41 | $4.41 | $4.32 | $4.38 | $4.29 | 6,099,570 |
| 2021-01-01 | $4.38 | $4.38 | $4.38 | $4.38 | $4.29 | 0 |
| 2020-12-31 | $4.39 | $4.45 | $4.35 | $4.38 | $4.29 | 5,958,640 |
| 2020-12-30 | $4.43 | $4.50 | $4.37 | $4.39 | $4.30 | 5,569,100 |
| 2020-12-29 | $4.50 | $4.59 | $4.43 | $4.43 | $4.34 | 8,027,780 |
| 2020-12-28 | $4.61 | $4.73 | $4.48 | $4.55 | $4.46 | 12,082,730 |
| 2020-12-25 | $4.50 | $4.69 | $4.44 | $4.60 | $4.51 | 13,262,400 |
| 2020-12-24 | $4.60 | $4.62 | $4.36 | $4.41 | $4.32 | 9,331,960 |
| 2020-12-23 | $4.47 | $4.71 | $4.44 | $4.62 | $4.53 | 12,453,200 |
| 2020-12-22 | $4.61 | $4.67 | $4.42 | $4.43 | $4.34 | 9,332,930 |
| 2020-12-21 | $4.49 | $4.73 | $4.49 | $4.65 | $4.56 | 11,951,400 |
| 2020-12-18 | $4.41 | $4.51 | $4.38 | $4.46 | $4.37 | 7,163,650 |
| 2020-12-17 | $4.33 | $4.44 | $4.24 | $4.42 | $4.33 | 6,595,900 |
| 2020-12-16 | $4.45 | $4.49 | $4.31 | $4.32 | $4.23 | 5,359,200 |
| 2020-12-15 | $4.55 | $4.62 | $4.40 | $4.46 | $4.37 | 4,852,200 |
| 2020-12-14 | $4.50 | $4.59 | $4.46 | $4.55 | $4.46 | 5,592,600 |
| 2020-12-11 | $4.55 | $4.58 | $4.43 | $4.50 | $4.41 | 6,149,100 |
| 2020-12-10 | $4.54 | $4.64 | $4.52 | $4.56 | $4.47 | 5,661,200 |
| 2020-12-09 | $4.75 | $4.79 | $4.56 | $4.57 | $4.48 | 8,905,300 |
| 2020-12-08 | $4.88 | $4.88 | $4.75 | $4.76 | $4.67 | 8,317,300 |
| 2020-12-07 | $4.84 | $4.93 | $4.81 | $4.91 | $4.81 | 7,153,500 |
| 2020-12-04 | $4.85 | $4.94 | $4.80 | $4.86 | $4.76 | 9,435,980 |
| 2020-12-03 | $4.90 | $4.99 | $4.87 | $4.87 | $4.77 | 11,179,400 |
| 2020-12-02 | $5.08 | $5.10 | $4.92 | $4.93 | $4.83 | 17,995,320 |
| 2020-12-01 | $5.23 | $5.26 | $5.05 | $5.11 | $5.01 | 20,815,300 |
| 2020-11-30 | $5.10 | $5.30 | $5.00 | $5.25 | $5.15 | 26,031,200 |
| 2020-11-27 | $5.30 | $5.39 | $5.14 | $5.19 | $5.09 | 34,115,810 |
| 2020-11-26 | $5.08 | $5.96 | $5.08 | $5.45 | $5.34 | 54,370,160 |
| 2020-11-25 | $4.84 | $5.07 | $4.82 | $4.97 | $4.87 | 23,030,510 |
| 2020-11-24 | $4.73 | $4.81 | $4.71 | $4.75 | $4.66 | 4,630,300 |
| 2020-11-23 | $4.76 | $4.80 | $4.70 | $4.73 | $4.64 | 4,610,900 |
| 2020-11-20 | $4.78 | $4.82 | $4.72 | $4.75 | $4.66 | 4,646,700 |
| 2020-11-19 | $4.82 | $4.83 | $4.70 | $4.82 | $4.72 | 5,391,000 |
| 2020-11-18 | $4.73 | $4.90 | $4.71 | $4.81 | $4.71 | 7,581,200 |
| 2020-11-17 | $4.85 | $4.87 | $4.69 | $4.74 | $4.65 | 7,941,740 |
| 2020-11-16 | $5.03 | $5.06 | $4.83 | $4.86 | $4.76 | 8,777,540 |
| 2020-11-13 | $5.06 | $5.10 | $4.92 | $5.02 | $4.92 | 6,913,100 |
| 2020-11-12 | $5.17 | $5.19 | $5.01 | $5.06 | $4.96 | 5,787,600 |
| 2020-11-11 | $5.21 | $5.32 | $5.10 | $5.19 | $5.09 | 8,272,800 |
| 2020-11-10 | $5.09 | $5.27 | $5.09 | $5.23 | $5.13 | 10,160,800 |
| 2020-11-09 | $5.05 | $5.16 | $5.00 | $5.11 | $5.01 | 6,110,400 |
| 2020-11-06 | $5.23 | $5.25 | $4.97 | $5.01 | $4.91 | 7,491,890 |
| 2020-11-05 | $5.00 | $5.22 | $5.00 | $5.19 | $5.09 | 9,810,800 |
| 2020-11-04 | $5.08 | $5.14 | $4.95 | $5.00 | $4.90 | 8,170,700 |
| 2020-11-03 | $5.07 | $5.12 | $4.98 | $5.11 | $5.01 | 7,169,900 |
| 2020-11-02 | $4.89 | $5.18 | $4.85 | $5.01 | $4.91 | 11,057,900 |
| 2020-10-30 | $5.15 | $5.20 | $4.86 | $4.89 | $4.79 | 9,788,580 |
| 2020-10-29 | $5.12 | $5.28 | $5.09 | $5.19 | $5.09 | 7,823,000 |
| 2020-10-28 | $5.29 | $5.32 | $5.04 | $5.17 | $5.07 | 9,494,800 |
| 2020-10-27 | $5.33 | $5.45 | $5.20 | $5.29 | $5.18 | 10,452,980 |
| 2020-10-26 | $5.20 | $5.42 | $5.18 | $5.33 | $5.22 | 8,284,780 |
| 2020-10-23 | $5.36 | $5.44 | $5.20 | $5.23 | $5.13 | 7,757,800 |
| 2020-10-22 | $5.28 | $5.43 | $5.18 | $5.35 | $5.24 | 8,207,500 |
| 2020-10-21 | $5.50 | $5.53 | $5.27 | $5.32 | $5.21 | 8,621,300 |
| 2020-10-20 | $5.30 | $5.50 | $5.21 | $5.48 | $5.37 | 9,284,100 |
| 2020-10-19 | $5.31 | $5.39 | $5.27 | $5.30 | $5.19 | 6,430,840 |
| 2020-10-16 | $5.25 | $5.40 | $5.21 | $5.34 | $5.23 | 6,967,400 |
| 2020-10-15 | $5.36 | $5.36 | $5.23 | $5.25 | $5.15 | 6,963,400 |
| 2020-10-14 | $5.48 | $5.50 | $5.32 | $5.39 | $5.28 | 9,978,820 |
| 2020-10-13 | $5.30 | $5.59 | $5.27 | $5.52 | $5.41 | 15,787,520 |
| 2020-10-12 | $5.16 | $5.32 | $5.07 | $5.32 | $5.21 | 11,041,560 |
| 2020-10-09 | $5.03 | $5.15 | $5.01 | $5.12 | $5.02 | 9,104,680 |
| 2020-10-08 | $4.97 | $4.97 | $4.97 | $4.97 | $4.87 | 0 |
| 2020-10-07 | $4.97 | $4.97 | $4.97 | $4.97 | $4.87 | 0 |
| 2020-10-06 | $4.97 | $4.97 | $4.97 | $4.97 | $4.87 | 0 |
| 2020-10-05 | $4.97 | $4.97 | $4.97 | $4.97 | $4.87 | 0 |
| 2020-10-02 | $4.97 | $4.97 | $4.97 | $4.97 | $4.87 | 0 |
| 2020-10-01 | $4.97 | $4.97 | $4.97 | $4.97 | $4.87 | 0 |
| 2020-09-30 | $4.94 | $5.03 | $4.87 | $4.97 | $4.87 | 6,474,680 |
| 2020-09-29 | $4.89 | $4.95 | $4.81 | $4.94 | $4.84 | 5,901,600 |
| 2020-09-28 | $5.00 | $5.02 | $4.79 | $4.84 | $4.74 | 7,282,060 |
| 2020-09-25 | $4.92 | $5.03 | $4.84 | $4.99 | $4.89 | 7,550,440 |
| 2020-09-24 | $5.06 | $5.06 | $4.87 | $4.89 | $4.79 | 9,382,900 |
| 2020-09-23 | $5.00 | $5.12 | $4.95 | $5.11 | $5.01 | 11,253,980 |
| 2020-09-22 | $5.10 | $5.15 | $4.95 | $4.97 | $4.87 | 13,716,500 |
| 2020-09-21 | $5.25 | $5.46 | $5.13 | $5.19 | $5.09 | 19,912,580 |
| 2020-09-18 | $5.42 | $5.43 | $5.10 | $5.25 | $5.15 | 31,177,770 |
| 2020-09-17 | $5.48 | $5.56 | $5.28 | $5.53 | $5.42 | 20,589,300 |
| 2020-09-16 | $5.65 | $5.69 | $5.32 | $5.40 | $5.29 | 21,775,500 |
| 2020-09-15 | $5.86 | $5.91 | $5.45 | $5.62 | $5.51 | 35,393,290 |
| 2020-09-14 | $5.31 | $6.20 | $5.23 | $5.83 | $5.71 | 50,303,520 |
| 2020-09-11 | $4.87 | $5.43 | $4.82 | $5.17 | $5.07 | 28,090,370 |
| 2020-09-10 | $5.31 | $5.48 | $4.83 | $4.90 | $4.80 | 31,263,130 |
| 2020-09-09 | $6.07 | $6.25 | $5.31 | $5.44 | $5.33 | 41,402,620 |
| 2020-09-08 | $5.80 | $6.25 | $5.67 | $6.24 | $6.12 | 38,617,170 |
| 2020-09-07 | $5.61 | $6.14 | $5.55 | $5.92 | $5.80 | 38,444,140 |
| 2020-09-04 | $5.21 | $5.85 | $5.21 | $5.65 | $5.54 | 33,445,700 |
| 2020-09-03 | $5.30 | $5.64 | $5.23 | $5.30 | $5.19 | 27,383,900 |
| 2020-09-02 | $4.97 | $5.44 | $4.93 | $5.34 | $5.23 | 31,245,310 |
| 2020-09-01 | $4.90 | $4.97 | $4.80 | $4.95 | $4.85 | 12,013,680 |
| 2020-08-31 | $4.99 | $5.04 | $4.83 | $4.89 | $4.79 | 13,640,920 |
| 2020-08-28 | $5.02 | $5.09 | $4.90 | $5.00 | $4.90 | 18,056,390 |
| 2020-08-27 | $4.83 | $5.18 | $4.78 | $5.16 | $5.06 | 26,651,440 |
| 2020-08-26 | $4.91 | $5.23 | $4.74 | $4.76 | $4.67 | 24,141,190 |
| 2020-08-25 | $4.62 | $5.09 | $4.60 | $4.90 | $4.80 | 22,532,370 |
| 2020-08-24 | $4.50 | $4.75 | $4.46 | $4.64 | $4.55 | 8,105,550 |
| 2020-08-21 | $4.51 | $4.63 | $4.47 | $4.50 | $4.41 | 4,719,940 |
| 2020-08-20 | $4.51 | $4.55 | $4.46 | $4.49 | $4.40 | 3,342,100 |
| 2020-08-19 | $4.60 | $4.61 | $4.51 | $4.52 | $4.43 | 4,987,710 |
| 2020-08-18 | $4.60 | $4.65 | $4.58 | $4.60 | $4.51 | 4,540,840 |
| 2020-08-17 | $4.56 | $4.68 | $4.51 | $4.62 | $4.53 | 6,511,180 |
| 2020-08-14 | $4.55 | $4.57 | $4.41 | $4.56 | $4.47 | 5,354,450 |
| 2020-08-13 | $4.49 | $4.62 | $4.49 | $4.55 | $4.46 | 6,308,440 |
| 2020-08-12 | $4.43 | $4.49 | $4.33 | $4.48 | $4.39 | 6,630,780 |
| 2020-08-11 | $4.54 | $4.60 | $4.44 | $4.44 | $4.35 | 5,832,100 |
| 2020-08-10 | $4.45 | $4.60 | $4.41 | $4.56 | $4.47 | 6,317,740 |
| 2020-08-07 | $4.52 | $4.52 | $4.36 | $4.43 | $4.34 | 5,337,880 |
| 2020-08-06 | $4.50 | $4.58 | $4.43 | $4.54 | $4.45 | 7,663,860 |
| 2020-08-05 | $4.40 | $4.65 | $4.37 | $4.51 | $4.42 | 11,820,040 |
| 2020-08-04 | $4.48 | $4.49 | $4.39 | $4.42 | $4.33 | 5,827,520 |
| 2020-08-03 | $4.35 | $4.48 | $4.35 | $4.47 | $4.38 | 7,464,650 |
| 2020-07-31 | $4.32 | $4.39 | $4.28 | $4.35 | $4.26 | 5,072,360 |
| 2020-07-30 | $4.32 | $4.35 | $4.29 | $4.32 | $4.23 | 4,154,600 |
| 2020-07-29 | $4.25 | $4.33 | $4.22 | $4.33 | $4.24 | 3,813,640 |
| 2020-07-28 | $4.26 | $4.35 | $4.22 | $4.26 | $4.18 | 6,137,010 |
| 2020-07-27 | $4.16 | $4.25 | $4.12 | $4.24 | $4.16 | 4,927,970 |
| 2020-07-24 | $4.24 | $4.34 | $4.13 | $4.14 | $4.06 | 7,749,470 |
| 2020-07-23 | $4.30 | $4.30 | $4.13 | $4.25 | $4.17 | 6,347,440 |
| 2020-07-22 | $4.29 | $4.36 | $4.26 | $4.31 | $4.22 | 5,318,640 |
| 2020-07-21 | $4.31 | $4.35 | $4.24 | $4.30 | $4.21 | 4,197,180 |
| 2020-07-20 | $4.14 | $4.33 | $4.12 | $4.30 | $4.21 | 6,397,620 |
| 2020-07-17 | $4.15 | $4.22 | $4.07 | $4.12 | $4.04 | 5,245,280 |
| 2020-07-16 | $4.27 | $4.33 | $4.12 | $4.14 | $4.06 | 6,233,310 |
| 2020-07-15 | $4.40 | $4.47 | $4.21 | $4.28 | $4.19 | 8,158,290 |
| 2020-07-14 | $4.41 | $4.47 | $4.31 | $4.40 | $4.31 | 6,195,510 |
| 2020-07-13 | $4.29 | $4.43 | $4.28 | $4.42 | $4.33 | 6,506,080 |
| 2020-07-10 | $4.35 | $4.39 | $4.26 | $4.29 | $4.20 | 5,792,600 |
| 2020-07-09 | $4.28 | $4.38 | $4.27 | $4.36 | $4.27 | 6,699,580 |
| 2020-07-08 | $4.25 | $4.30 | $4.18 | $4.28 | $4.19 | 6,374,920 |
| 2020-07-07 | $4.25 | $4.37 | $4.22 | $4.24 | $4.16 | 5,849,660 |
| 2020-07-06 | $4.09 | $4.23 | $4.09 | $4.22 | $4.14 | 5,697,760 |
| 2020-07-03 | $4.04 | $4.10 | $4.04 | $4.09 | $4.01 | 4,195,780 |
| 2020-07-02 | $3.97 | $4.05 | $3.95 | $4.03 | $3.95 | 4,693,660 |
| 2020-07-01 | $3.96 | $3.99 | $3.94 | $3.97 | $3.89 | 1,886,990 |
| 2020-06-30 | $3.93 | $3.98 | $3.91 | $3.97 | $3.89 | 3,112,950 |
| 2020-06-29 | $3.98 | $3.99 | $3.90 | $3.91 | $3.83 | 2,631,200 |
| 2020-06-26 | $4.00 | $4.00 | $4.00 | $4.00 | $3.92 | 0 |
| 2020-06-25 | $4.00 | $4.00 | $4.00 | $4.00 | $3.92 | 0 |
| 2020-06-24 | $4.07 | $4.07 | $3.97 | $4.00 | $3.92 | 2,580,060 |
| 2020-06-23 | $4.05 | $4.06 | $4.01 | $4.06 | $3.98 | 1,824,960 |
| 2020-06-22 | $4.08 | $4.09 | $4.03 | $4.05 | $3.97 | 2,200,200 |
| 2020-06-19 | $4.09 | $4.09 | $4.05 | $4.08 | $4.00 | 1,906,610 |
| 2020-06-18 | $4.10 | $4.16 | $4.03 | $4.07 | $3.99 | 3,529,300 |
| 2020-06-17 | $4.32 | $4.32 | $4.26 | $4.29 | $4.01 | 4,181,820 |
| 2020-06-16 | $4.26 | $4.34 | $4.26 | $4.32 | $4.04 | 3,549,000 |
| 2020-06-15 | $4.22 | $4.30 | $4.21 | $4.27 | $3.99 | 4,227,780 |
| 2020-06-12 | $4.13 | $4.24 | $4.08 | $4.24 | $3.96 | 5,304,880 |
| 2020-06-11 | $4.17 | $4.22 | $4.14 | $4.17 | $3.90 | 2,793,400 |
| 2020-06-10 | $4.21 | $4.23 | $4.13 | $4.17 | $3.90 | 2,684,800 |
| 2020-06-09 | $4.18 | $4.23 | $4.16 | $4.23 | $3.95 | 2,651,100 |
| 2020-06-08 | $4.19 | $4.21 | $4.15 | $4.17 | $3.90 | 2,568,920 |
| 2020-06-05 | $4.24 | $4.24 | $4.16 | $4.19 | $3.91 | 2,131,380 |
| 2020-06-04 | $4.20 | $4.25 | $4.18 | $4.23 | $3.95 | 2,356,220 |
| 2020-06-03 | $4.20 | $4.23 | $4.17 | $4.19 | $3.91 | 3,383,550 |
| 2020-06-02 | $4.17 | $4.20 | $4.15 | $4.19 | $3.91 | 2,559,600 |
| 2020-06-01 | $4.13 | $4.19 | $4.10 | $4.17 | $3.90 | 3,825,490 |
| 2020-05-29 | $4.06 | $4.13 | $4.03 | $4.11 | $3.84 | 3,019,670 |
| 2020-05-28 | $4.08 | $4.08 | $4.00 | $4.06 | $3.79 | 2,527,470 |
| 2020-05-27 | $4.09 | $4.10 | $4.05 | $4.06 | $3.79 | 1,997,640 |
| 2020-05-26 | $4.05 | $4.10 | $4.03 | $4.08 | $3.81 | 2,529,500 |
| 2020-05-25 | $4.01 | $4.05 | $3.98 | $4.04 | $3.77 | 1,762,700 |
| 2020-05-22 | $4.02 | $4.05 | $3.92 | $4.01 | $3.75 | 3,177,400 |
| 2020-05-21 | $4.11 | $4.11 | $4.03 | $4.04 | $3.77 | 2,542,800 |
| 2020-05-20 | $4.16 | $4.17 | $4.08 | $4.09 | $3.82 | 2,634,700 |
| 2020-05-19 | $4.13 | $4.18 | $4.13 | $4.17 | $3.90 | 2,589,880 |
| 2020-05-18 | $4.14 | $4.15 | $4.08 | $4.11 | $3.84 | 2,424,000 |
| 2020-05-15 | $4.11 | $4.16 | $4.11 | $4.13 | $3.86 | 1,944,900 |
| 2020-05-14 | $4.08 | $4.11 | $4.05 | $4.11 | $3.84 | 2,347,240 |
| 2020-05-13 | $4.10 | $4.11 | $4.06 | $4.10 | $3.83 | 2,710,440 |
| 2020-05-12 | $4.14 | $4.16 | $4.06 | $4.11 | $3.84 | 2,259,970 |
| 2020-05-11 | $4.16 | $4.18 | $4.12 | $4.13 | $3.86 | 1,971,300 |
| 2020-05-08 | $4.12 | $4.17 | $4.12 | $4.16 | $3.89 | 2,167,770 |
| 2020-05-07 | $4.16 | $4.17 | $4.11 | $4.11 | $3.84 | 2,422,480 |
| 2020-05-06 | $4.07 | $4.17 | $4.05 | $4.16 | $3.89 | 3,618,660 |
| 2020-05-05 | $4.09 | $4.09 | $4.09 | $4.09 | $3.82 | 0 |
| 2020-05-04 | $4.09 | $4.09 | $4.09 | $4.09 | $3.82 | 0 |
| 2020-05-01 | $4.09 | $4.09 | $4.09 | $4.09 | $3.82 | 0 |
| 2020-04-30 | $4.03 | $4.12 | $4.01 | $4.09 | $3.82 | 3,578,700 |
| 2020-04-29 | $4.09 | $4.12 | $3.99 | $4.01 | $3.75 | 4,919,830 |
| 2020-04-28 | $4.27 | $4.29 | $4.03 | $4.12 | $3.85 | 4,411,040 |
| 2020-04-27 | $4.30 | $4.32 | $4.25 | $4.27 | $3.99 | 2,375,600 |
| 2020-04-24 | $4.39 | $4.41 | $4.27 | $4.30 | $4.02 | 3,079,890 |
| 2020-04-23 | $4.35 | $4.43 | $4.33 | $4.38 | $4.09 | 4,885,590 |
| 2020-04-22 | $4.28 | $4.36 | $4.26 | $4.35 | $4.06 | 2,705,100 |
| 2020-04-21 | $4.32 | $4.33 | $4.25 | $4.31 | $4.03 | 2,864,710 |
| 2020-04-20 | $4.32 | $4.35 | $4.28 | $4.33 | $4.04 | 2,097,700 |
| 2020-04-17 | $4.34 | $4.38 | $4.30 | $4.32 | $4.04 | 3,303,400 |
| 2020-04-16 | $4.31 | $4.34 | $4.26 | $4.34 | $4.05 | 3,379,740 |
| 2020-04-15 | $4.38 | $4.38 | $4.30 | $4.32 | $4.04 | 2,950,500 |
| 2020-04-14 | $4.31 | $4.38 | $4.30 | $4.36 | $4.07 | 2,955,200 |
| 2020-04-13 | $4.33 | $4.34 | $4.29 | $4.33 | $4.04 | 3,416,330 |
| 2020-04-10 | $4.53 | $4.53 | $4.34 | $4.37 | $4.08 | 5,383,300 |
| 2020-04-09 | $4.46 | $4.57 | $4.43 | $4.52 | $4.22 | 6,637,100 |
| 2020-04-08 | $4.36 | $4.48 | $4.36 | $4.45 | $4.16 | 5,431,400 |
| 2020-04-07 | $4.36 | $4.41 | $4.33 | $4.39 | $4.10 | 4,868,230 |
| 2020-04-06 | $4.28 | $4.28 | $4.28 | $4.28 | $4.00 | 0 |
| 2020-04-03 | $4.32 | $4.35 | $4.26 | $4.28 | $4.00 | 4,635,000 |
| 2020-04-02 | $4.28 | $4.36 | $4.24 | $4.36 | $4.07 | 5,937,030 |
| 2020-04-01 | $4.39 | $4.44 | $4.28 | $4.31 | $4.03 | 7,889,050 |
| 2020-03-31 | $4.54 | $4.61 | $4.38 | $4.38 | $4.09 | 8,640,300 |
| 2020-03-30 | $4.61 | $4.65 | $4.47 | $4.49 | $4.19 | 9,513,700 |
| 2020-03-27 | $4.85 | $4.89 | $4.67 | $4.69 | $4.38 | 11,516,600 |
| 2020-03-26 | $4.98 | $5.19 | $4.79 | $4.81 | $4.49 | 21,380,100 |
| 2020-03-25 | $4.89 | $5.04 | $4.84 | $5.02 | $4.69 | 17,377,180 |
| 2020-03-24 | $4.85 | $4.98 | $4.69 | $4.89 | $4.57 | 15,412,530 |
| 2020-03-23 | $4.75 | $4.92 | $4.63 | $4.79 | $4.47 | 13,817,540 |
| 2020-03-20 | $4.77 | $4.96 | $4.70 | $4.88 | $4.56 | 18,807,860 |
| 2020-03-19 | $4.48 | $4.80 | $4.44 | $4.78 | $4.47 | 13,360,580 |
| 2020-03-18 | $4.70 | $4.81 | $4.50 | $4.52 | $4.22 | 11,893,600 |
| 2020-03-17 | $4.56 | $4.77 | $4.42 | $4.72 | $4.41 | 12,664,170 |
| 2020-03-16 | $4.78 | $4.80 | $4.48 | $4.50 | $4.20 | 11,332,030 |
| 2020-03-13 | $4.41 | $4.85 | $4.35 | $4.75 | $4.44 | 13,020,990 |
| 2020-03-12 | $4.70 | $4.70 | $4.54 | $4.62 | $4.32 | 6,572,680 |
| 2020-03-11 | $4.64 | $4.77 | $4.63 | $4.71 | $4.40 | 9,355,580 |
| 2020-03-10 | $4.44 | $4.67 | $4.34 | $4.67 | $4.36 | 9,186,140 |
| 2020-03-09 | $4.60 | $4.74 | $4.45 | $4.47 | $4.18 | 9,540,350 |
| 2020-03-06 | $4.56 | $4.70 | $4.53 | $4.65 | $4.34 | 8,632,160 |
| 2020-03-05 | $4.61 | $4.69 | $4.56 | $4.59 | $4.29 | 8,999,700 |
| 2020-03-04 | $4.43 | $4.57 | $4.40 | $4.57 | $4.27 | 8,537,380 |
| 2020-03-03 | $4.42 | $4.54 | $4.37 | $4.45 | $4.16 | 8,195,060 |
| 2020-03-02 | $4.20 | $4.45 | $4.18 | $4.35 | $4.06 | 6,538,920 |
| 2020-02-28 | $4.35 | $4.35 | $4.16 | $4.16 | $3.89 | 11,001,170 |
| 2020-02-27 | $4.49 | $4.75 | $4.43 | $4.46 | $4.17 | 14,891,320 |
| 2020-02-26 | $4.32 | $4.56 | $4.32 | $4.46 | $4.17 | 10,698,410 |
| 2020-02-25 | $4.30 | $4.39 | $4.23 | $4.38 | $4.09 | 7,669,400 |
| 2020-02-24 | $4.40 | $4.42 | $4.33 | $4.39 | $4.10 | 6,512,420 |
| 2020-02-21 | $4.39 | $4.47 | $4.33 | $4.43 | $4.14 | 8,386,490 |
| 2020-02-20 | $4.30 | $4.40 | $4.24 | $4.39 | $4.10 | 8,009,300 |
| 2020-02-19 | $4.32 | $4.32 | $4.26 | $4.26 | $3.98 | 4,138,030 |
| 2020-02-18 | $4.23 | $4.33 | $4.21 | $4.33 | $4.04 | 7,399,000 |
| 2020-02-17 | $4.12 | $4.25 | $4.12 | $4.25 | $3.97 | 6,215,790 |
| 2020-02-14 | $4.12 | $4.16 | $4.06 | $4.09 | $3.82 | 4,290,470 |
| 2020-02-13 | $4.19 | $4.21 | $4.11 | $4.12 | $3.85 | 3,262,900 |
| 2020-02-12 | $4.14 | $4.20 | $4.12 | $4.19 | $3.91 | 4,692,080 |
| 2020-02-11 | $4.21 | $4.21 | $4.13 | $4.15 | $3.88 | 3,335,900 |
| 2020-02-10 | $4.12 | $4.24 | $4.12 | $4.23 | $3.95 | 5,277,380 |
| 2020-02-07 | $4.07 | $4.22 | $4.03 | $4.19 | $3.91 | 7,759,060 |
| 2020-02-06 | $4.02 | $4.09 | $3.97 | $4.07 | $3.80 | 7,877,300 |
| 2020-02-05 | $3.95 | $4.07 | $3.95 | $4.00 | $3.74 | 7,423,370 |
| 2020-02-04 | $3.81 | $4.03 | $3.80 | $3.93 | $3.67 | 7,198,100 |
| 2020-02-03 | $4.01 | $4.04 | $4.01 | $4.01 | $3.75 | 4,688,100 |
| 2020-01-31 | $4.45 | $4.45 | $4.45 | $4.45 | $4.16 | 0 |
| 2020-01-30 | $4.45 | $4.45 | $4.45 | $4.45 | $4.16 | 0 |
| 2020-01-29 | $4.45 | $4.45 | $4.45 | $4.45 | $4.16 | 0 |
| 2020-01-28 | $4.45 | $4.45 | $4.45 | $4.45 | $4.16 | 0 |
| 2020-01-27 | $4.45 | $4.45 | $4.45 | $4.45 | $4.16 | 0 |
| 2020-01-24 | $4.45 | $4.45 | $4.45 | $4.45 | $4.16 | 0 |
| 2020-01-23 | $4.50 | $4.62 | $4.40 | $4.45 | $4.16 | 7,074,980 |
| 2020-01-22 | $4.45 | $4.53 | $4.37 | $4.53 | $4.23 | 4,767,600 |
| 2020-01-21 | $4.49 | $4.55 | $4.47 | $4.50 | $4.20 | 4,410,750 |
| 2020-01-20 | $4.44 | $4.50 | $4.40 | $4.49 | $4.19 | 3,532,560 |
| 2020-01-17 | $4.43 | $4.48 | $4.41 | $4.45 | $4.16 | 3,220,250 |
| 2020-01-16 | $4.45 | $4.49 | $4.40 | $4.42 | $4.13 | 3,722,600 |
| 2020-01-15 | $4.52 | $4.53 | $4.43 | $4.46 | $4.17 | 5,586,700 |
| 2020-01-14 | $4.64 | $4.82 | $4.53 | $4.53 | $4.23 | 12,457,820 |
| 2020-01-13 | $4.44 | $4.47 | $4.40 | $4.47 | $4.18 | 2,961,300 |
| 2020-01-10 | $4.48 | $4.50 | $4.42 | $4.44 | $4.15 | 3,370,800 |
| 2020-01-09 | $4.45 | $4.48 | $4.43 | $4.46 | $4.17 | 4,164,340 |
| 2020-01-08 | $4.48 | $4.51 | $4.40 | $4.41 | $4.12 | 5,034,170 |
| 2020-01-07 | $4.43 | $4.49 | $4.43 | $4.49 | $4.19 | 3,867,800 |
| 2020-01-06 | $4.43 | $4.47 | $4.39 | $4.42 | $4.13 | 5,763,660 |
| 2020-01-03 | $4.44 | $4.50 | $4.42 | $4.45 | $4.16 | 4,099,100 |
| 2020-01-02 | $4.40 | $4.44 | $4.40 | $4.43 | $4.14 | 4,932,600 |
| 2020-01-01 | $4.39 | $4.39 | $4.39 | $4.39 | $4.10 | 0 |
| 2019-12-31 | $4.31 | $4.39 | $4.31 | $4.39 | $4.10 | 3,159,500 |
| 2019-12-30 | $4.37 | $4.37 | $4.23 | $4.35 | $4.06 | 4,230,920 |
| 2019-12-27 | $4.39 | $4.42 | $4.34 | $4.37 | $4.08 | 6,667,840 |
| 2019-12-26 | $4.31 | $4.64 | $4.31 | $4.43 | $4.14 | 12,288,330 |
| 2019-12-25 | $4.27 | $4.32 | $4.24 | $4.30 | $4.02 | 2,804,860 |
| 2019-12-24 | $4.24 | $4.28 | $4.17 | $4.26 | $3.98 | 2,806,430 |
| 2019-12-23 | $4.34 | $4.34 | $4.20 | $4.20 | $3.92 | 2,663,500 |
| 2019-12-20 | $4.38 | $4.45 | $4.31 | $4.32 | $4.04 | 3,037,070 |
| 2019-12-19 | $4.33 | $4.38 | $4.33 | $4.37 | $4.08 | 2,396,100 |
| 2019-12-18 | $4.38 | $4.39 | $4.32 | $4.35 | $4.06 | 2,857,240 |
| 2019-12-17 | $4.33 | $4.38 | $4.29 | $4.36 | $4.07 | 3,239,600 |
| 2019-12-16 | $4.28 | $4.32 | $4.24 | $4.32 | $4.04 | 2,291,900 |
| 2019-12-13 | $4.24 | $4.27 | $4.23 | $4.27 | $3.99 | 1,821,760 |
| 2019-12-12 | $4.24 | $4.27 | $4.21 | $4.22 | $3.94 | 1,623,360 |
| 2019-12-11 | $4.25 | $4.27 | $4.21 | $4.24 | $3.96 | 2,219,400 |
| 2019-12-10 | $4.25 | $4.28 | $4.18 | $4.27 | $3.99 | 3,108,260 |
| 2019-12-09 | $4.26 | $4.34 | $4.25 | $4.25 | $3.97 | 2,711,600 |
| 2019-12-06 | $4.24 | $4.29 | $4.23 | $4.27 | $3.99 | 2,023,770 |
| 2019-12-05 | $4.20 | $4.25 | $4.19 | $4.25 | $3.97 | 2,131,520 |
| 2019-12-04 | $4.15 | $4.23 | $4.14 | $4.20 | $3.92 | 3,179,700 |
| 2019-12-03 | $4.12 | $4.17 | $4.07 | $4.17 | $3.90 | 1,989,100 |
| 2019-12-02 | $4.16 | $4.16 | $4.08 | $4.12 | $3.85 | 1,922,000 |
| 2019-11-29 | $4.17 | $4.17 | $4.07 | $4.14 | $3.87 | 2,489,000 |
| 2019-11-28 | $4.14 | $4.23 | $4.00 | $4.19 | $3.91 | 5,497,100 |
| 2019-11-27 | $4.15 | $4.22 | $4.12 | $4.14 | $3.87 | 2,568,200 |
| 2019-11-26 | $4.11 | $4.14 | $4.10 | $4.14 | $3.87 | 1,275,000 |
| 2019-11-25 | $4.09 | $4.13 | $4.06 | $4.12 | $3.85 | 1,616,080 |
| 2019-11-22 | $4.15 | $4.18 | $4.01 | $4.11 | $3.84 | 3,153,400 |
| 2019-11-21 | $4.14 | $4.18 | $4.10 | $4.15 | $3.88 | 3,121,400 |
| 2019-11-20 | $4.22 | $4.24 | $4.16 | $4.16 | $3.89 | 2,043,700 |
| 2019-11-19 | $4.13 | $4.22 | $4.13 | $4.22 | $3.94 | 2,156,000 |
| 2019-11-18 | $4.16 | $4.19 | $4.14 | $4.15 | $3.88 | 1,753,700 |
| 2019-11-15 | $4.26 | $4.27 | $4.16 | $4.16 | $3.89 | 2,038,000 |
| 2019-11-14 | $4.24 | $4.28 | $4.22 | $4.26 | $3.98 | 1,496,000 |
| 2019-11-13 | $4.17 | $4.23 | $4.15 | $4.23 | $3.95 | 2,253,300 |
| 2019-11-12 | $4.14 | $4.18 | $4.11 | $4.18 | $3.90 | 2,330,800 |
| 2019-11-11 | $4.30 | $4.32 | $4.13 | $4.14 | $3.87 | 4,020,600 |
| 2019-11-08 | $4.36 | $4.40 | $4.32 | $4.32 | $4.04 | 2,361,800 |
| 2019-11-07 | $4.34 | $4.36 | $4.30 | $4.32 | $4.04 | 1,875,300 |
| 2019-11-06 | $4.30 | $4.36 | $4.29 | $4.35 | $4.06 | 2,411,400 |
| 2019-11-05 | $4.32 | $4.35 | $4.28 | $4.34 | $4.05 | 2,066,880 |
| 2019-11-04 | $4.27 | $4.36 | $4.27 | $4.30 | $4.02 | 2,913,140 |
| 2019-11-01 | $4.25 | $4.30 | $4.20 | $4.28 | $4.00 | 4,358,400 |
| 2019-10-31 | $4.36 | $4.40 | $4.27 | $4.28 | $4.00 | 3,013,140 |
| 2019-10-30 | $4.41 | $4.46 | $4.33 | $4.35 | $4.06 | 4,959,930 |
| 2019-10-29 | $4.56 | $4.59 | $4.43 | $4.43 | $4.14 | 6,507,470 |
| 2019-10-28 | $4.54 | $4.62 | $4.49 | $4.57 | $4.27 | 8,432,530 |
| 2019-10-25 | $4.49 | $4.71 | $4.44 | $4.61 | $4.31 | 14,641,780 |
| 2019-10-24 | $4.43 | $4.51 | $4.36 | $4.44 | $4.15 | 7,134,260 |
| 2019-10-23 | $4.44 | $4.46 | $4.35 | $4.45 | $4.16 | 7,983,140 |
| 2019-10-22 | $4.38 | $4.60 | $4.32 | $4.48 | $4.19 | 17,355,250 |
| 2019-10-21 | $4.93 | $4.94 | $4.60 | $4.67 | $4.36 | 27,206,370 |
| 2019-10-18 | $4.38 | $4.49 | $4.30 | $4.49 | $4.19 | 4,301,400 |
| 2019-10-17 | $4.43 | $4.44 | $4.36 | $4.38 | $4.09 | 1,606,600 |
| 2019-10-16 | $4.44 | $4.50 | $4.38 | $4.40 | $4.11 | 2,544,200 |
| 2019-10-15 | $4.50 | $4.50 | $4.40 | $4.44 | $4.15 | 3,187,600 |
| 2019-10-14 | $4.47 | $4.51 | $4.42 | $4.51 | $4.21 | 4,526,700 |
| 2019-10-11 | $4.36 | $4.43 | $4.34 | $4.42 | $4.13 | 3,340,040 |
| 2019-10-10 | $4.34 | $4.39 | $4.31 | $4.38 | $4.09 | 2,599,400 |
| 2019-10-09 | $4.28 | $4.33 | $4.24 | $4.32 | $4.04 | 2,088,680 |
| 2019-10-08 | $4.33 | $4.36 | $4.28 | $4.29 | $4.01 | 2,164,400 |
| 2019-10-07 | $4.33 | $4.33 | $4.33 | $4.33 | $4.04 | 0 |
| 2019-10-04 | $4.33 | $4.33 | $4.33 | $4.33 | $4.04 | 0 |
| 2019-10-03 | $4.33 | $4.33 | $4.33 | $4.33 | $4.04 | 0 |
| 2019-10-02 | $4.33 | $4.33 | $4.33 | $4.33 | $4.04 | 0 |
| 2019-10-01 | $4.33 | $4.33 | $4.33 | $4.33 | $4.04 | 0 |
| 2019-09-30 | $4.40 | $4.45 | $4.32 | $4.33 | $4.04 | 2,423,610 |
| 2019-09-27 | $4.39 | $4.46 | $4.37 | $4.40 | $4.11 | 3,502,870 |
| 2019-09-26 | $4.52 | $4.56 | $4.35 | $4.36 | $4.07 | 5,151,470 |
| 2019-09-25 | $4.74 | $4.74 | $4.50 | $4.50 | $4.20 | 6,544,340 |
| 2019-09-24 | $4.65 | $4.75 | $4.63 | $4.73 | $4.42 | 4,389,720 |
| 2019-09-23 | $4.73 | $4.74 | $4.56 | $4.67 | $4.36 | 4,447,000 |
| 2019-09-20 | $4.81 | $4.85 | $4.76 | $4.76 | $4.45 | 3,787,100 |
| 2019-09-19 | $4.74 | $4.82 | $4.70 | $4.82 | $4.50 | 4,372,100 |
| 2019-09-18 | $4.71 | $4.75 | $4.69 | $4.74 | $4.43 | 3,182,960 |
| 2019-09-17 | $4.86 | $4.87 | $4.67 | $4.71 | $4.40 | 6,415,400 |
| 2019-09-16 | $4.91 | $4.94 | $4.82 | $4.84 | $4.52 | 7,490,100 |
| 2019-09-13 | $4.91 | $4.91 | $4.91 | $4.91 | $4.59 | 0 |
| 2019-09-12 | $4.98 | $4.98 | $4.87 | $4.91 | $4.59 | 7,972,670 |
| 2019-09-11 | $4.93 | $5.06 | $4.86 | $5.01 | $4.68 | 14,410,660 |
| 2019-09-10 | $4.74 | $5.10 | $4.69 | $4.93 | $4.61 | 19,314,710 |
| 2019-09-09 | $4.67 | $4.75 | $4.61 | $4.74 | $4.43 | 9,187,420 |
| 2019-09-06 | $4.61 | $4.68 | $4.55 | $4.67 | $4.36 | 8,279,090 |
| 2019-09-05 | $4.58 | $4.66 | $4.54 | $4.58 | $4.28 | 7,174,400 |
| 2019-09-04 | $4.53 | $4.57 | $4.49 | $4.56 | $4.26 | 4,902,500 |
| 2019-09-03 | $4.51 | $4.57 | $4.49 | $4.53 | $4.23 | 3,719,700 |
| 2019-09-02 | $4.39 | $4.60 | $4.34 | $4.51 | $4.21 | 7,331,580 |
| 2019-08-30 | $4.52 | $4.55 | $4.31 | $4.37 | $4.08 | 5,303,500 |
| 2019-08-29 | $4.53 | $4.55 | $4.47 | $4.54 | $4.24 | 4,189,000 |
| 2019-08-28 | $4.47 | $4.57 | $4.44 | $4.51 | $4.21 | 5,491,800 |
| 2019-08-27 | $4.38 | $4.49 | $4.37 | $4.47 | $4.18 | 4,759,200 |
| 2019-08-26 | $4.32 | $4.43 | $4.27 | $4.38 | $4.09 | 3,452,620 |
| 2019-08-23 | $4.45 | $4.47 | $4.39 | $4.43 | $4.14 | 4,182,200 |
| 2019-08-22 | $4.44 | $4.46 | $4.38 | $4.45 | $4.16 | 3,916,700 |
| 2019-08-21 | $4.43 | $4.46 | $4.39 | $4.43 | $4.14 | 3,666,920 |
| 2019-08-20 | $4.44 | $4.52 | $4.41 | $4.43 | $4.14 | 5,502,600 |
| 2019-08-19 | $4.34 | $4.46 | $4.34 | $4.45 | $4.16 | 5,647,720 |
| 2019-08-16 | $4.35 | $4.41 | $4.28 | $4.32 | $4.04 | 5,360,900 |
| 2019-08-15 | $4.24 | $4.31 | $4.18 | $4.28 | $4.00 | 3,964,100 |
| 2019-08-14 | $4.37 | $4.39 | $4.29 | $4.31 | $4.03 | 3,673,000 |
| 2019-08-13 | $4.36 | $4.36 | $4.26 | $4.30 | $4.02 | 3,334,800 |
| 2019-08-12 | $4.30 | $4.36 | $4.25 | $4.33 | $4.04 | 3,336,380 |
| 2019-08-09 | $4.36 | $4.42 | $4.23 | $4.29 | $4.01 | 5,380,000 |
| 2019-08-08 | $4.36 | $4.39 | $4.30 | $4.34 | $4.05 | 4,796,900 |
| 2019-08-07 | $4.34 | $4.39 | $4.30 | $4.34 | $4.05 | 4,742,000 |
| 2019-08-06 | $4.30 | $4.38 | $4.16 | $4.31 | $4.03 | 8,826,850 |
| 2019-08-05 | $4.45 | $4.58 | $4.43 | $4.46 | $4.17 | 5,601,969 |
| 2019-08-02 | $4.60 | $4.60 | $4.47 | $4.49 | $4.19 | 7,233,100 |
| 2019-08-01 | $4.68 | $4.73 | $4.60 | $4.68 | $4.37 | 6,533,400 |
| 2019-07-31 | $4.66 | $4.69 | $4.58 | $4.62 | $4.32 | 4,447,500 |
| 2019-07-30 | $4.65 | $4.74 | $4.63 | $4.68 | $4.37 | 4,787,310 |
| 2019-07-29 | $4.78 | $4.78 | $4.68 | $4.69 | $4.38 | 5,811,400 |
| 2019-07-26 | $4.72 | $4.81 | $4.66 | $4.81 | $4.49 | 8,085,220 |
| 2019-07-25 | $4.64 | $4.77 | $4.64 | $4.75 | $4.44 | 9,577,730 |
| 2019-07-24 | $4.63 | $4.72 | $4.60 | $4.67 | $4.36 | 7,704,500 |
| 2019-07-23 | $4.60 | $4.69 | $4.51 | $4.66 | $4.35 | 9,109,600 |
| 2019-07-22 | $4.62 | $4.79 | $4.53 | $4.61 | $4.31 | 10,846,420 |
| 2019-07-19 | $4.58 | $4.73 | $4.57 | $4.60 | $4.30 | 6,676,120 |
| 2019-07-18 | $4.68 | $4.68 | $4.52 | $4.55 | $4.25 | 6,132,920 |
| 2019-07-17 | $4.68 | $4.73 | $4.61 | $4.68 | $4.37 | 5,800,300 |
| 2019-07-16 | $4.65 | $4.79 | $4.63 | $4.68 | $4.37 | 8,350,800 |
| 2019-07-15 | $4.55 | $4.71 | $4.51 | $4.67 | $4.36 | 8,870,750 |
| 2019-07-12 | $4.72 | $4.73 | $4.60 | $4.66 | $4.35 | 7,812,300 |
| 2019-07-11 | $4.67 | $4.75 | $4.61 | $4.68 | $4.37 | 9,909,820 |
| 2019-07-10 | $4.73 | $4.75 | $4.53 | $4.65 | $4.34 | 10,353,310 |
| 2019-07-09 | $4.75 | $4.78 | $4.65 | $4.75 | $4.44 | 11,137,270 |
| 2019-07-08 | $5.02 | $5.05 | $4.71 | $4.74 | $4.43 | 18,499,760 |
| 2019-07-05 | $5.13 | $5.27 | $4.92 | $5.02 | $4.69 | 34,393,380 |
| 2019-07-04 | $5.95 | $6.15 | $5.28 | $5.30 | $4.95 | 43,865,390 |
| 2019-07-03 | $5.70 | $5.88 | $5.51 | $5.82 | $5.44 | 31,309,930 |
| 2019-07-02 | $5.85 | $5.97 | $5.62 | $5.85 | $5.46 | 55,313,640 |
| 2019-07-01 | $5.64 | $6.24 | $5.51 | $6.24 | $5.83 | 55,919,640 |
| 2019-06-28 | $5.50 | $6.17 | $5.27 | $5.67 | $5.30 | 64,147,680 |
| 2019-06-27 | $6.60 | $6.60 | $5.85 | $5.85 | $5.46 | 62,362,480 |
| 2019-06-26 | $6.40 | $6.50 | $6.21 | $6.50 | $6.07 | 22,106,850 |
| 2019-06-25 | $5.42 | $5.91 | $5.15 | $5.91 | $5.52 | 43,135,770 |
| 2019-06-24 | $5.37 | $5.37 | $5.37 | $5.37 | $5.02 | 8,879,120 |
| 2019-06-21 | $4.88 | $4.88 | $4.88 | $4.88 | $4.56 | 3,349,400 |
| 2019-06-20 | $4.43 | $4.46 | $4.36 | $4.44 | $4.15 | 3,404,550 |
| 2019-06-19 | $4.34 | $4.46 | $4.31 | $4.38 | $4.09 | 5,249,890 |
| 2019-06-18 | $4.27 | $4.33 | $4.21 | $4.24 | $3.96 | 2,196,990 |
| 2019-06-17 | $4.23 | $4.31 | $4.21 | $4.28 | $4.00 | 2,254,000 |
| 2019-06-14 | $4.34 | $4.36 | $4.18 | $4.20 | $3.92 | 3,561,800 |
| 2019-06-13 | $4.28 | $4.38 | $4.26 | $4.34 | $4.05 | 2,809,660 |
| 2019-06-12 | $4.30 | $4.32 | $4.24 | $4.30 | $4.02 | 2,459,600 |
| 2019-06-11 | $4.15 | $4.31 | $4.14 | $4.29 | $4.01 | 2,849,600 |
| 2019-06-10 | $4.05 | $4.17 | $4.03 | $4.14 | $3.87 | 2,596,500 |
| 2019-06-07 | $4.03 | $4.03 | $4.03 | $4.03 | $3.76 | 0 |
| 2019-06-06 | $4.19 | $4.20 | $3.99 | $4.03 | $3.76 | 4,300,600 |
| 2019-06-05 | $4.21 | $4.23 | $4.17 | $4.18 | $3.90 | 1,803,080 |
| 2019-06-04 | $4.30 | $4.30 | $4.14 | $4.16 | $3.89 | 2,794,080 |
| 2019-06-03 | $4.38 | $4.38 | $4.24 | $4.26 | $3.98 | 3,078,380 |
| 2019-05-31 | $4.40 | $4.43 | $4.32 | $4.38 | $4.09 | 3,969,720 |
| 2019-05-30 | $4.48 | $4.50 | $4.34 | $4.39 | $4.10 | 4,293,300 |
| 2019-05-29 | $4.37 | $4.52 | $4.35 | $4.51 | $4.21 | 4,428,840 |
| 2019-05-28 | $4.43 | $4.48 | $4.33 | $4.37 | $4.08 | 3,881,780 |
| 2019-05-27 | $4.28 | $4.43 | $4.27 | $4.41 | $4.12 | 2,800,540 |
| 2019-05-24 | $4.28 | $4.35 | $4.25 | $4.28 | $4.00 | 2,970,830 |
| 2019-05-23 | $4.46 | $4.50 | $4.20 | $4.32 | $4.04 | 5,570,780 |
| 2019-05-22 | $4.51 | $4.77 | $4.45 | $4.56 | $4.26 | 8,559,720 |
| 2019-05-21 | $4.37 | $4.52 | $4.36 | $4.51 | $4.21 | 4,022,210 |
| 2019-05-20 | $4.32 | $4.39 | $4.22 | $4.37 | $4.08 | 2,744,400 |
| 2019-05-17 | $4.58 | $4.58 | $4.28 | $4.32 | $4.04 | 5,326,900 |
| 2019-05-16 | $4.45 | $4.54 | $4.43 | $4.52 | $4.22 | 3,324,610 |
| 2019-05-15 | $4.38 | $4.47 | $4.37 | $4.46 | $4.17 | 4,027,200 |
| 2019-05-14 | $4.35 | $4.43 | $4.33 | $4.36 | $4.07 | 3,515,300 |
| 2019-05-13 | $4.45 | $4.47 | $4.35 | $4.43 | $4.14 | 3,605,700 |
| 2019-05-10 | $4.36 | $4.47 | $4.27 | $4.46 | $4.17 | 6,279,610 |
| 2019-05-09 | $4.28 | $4.45 | $4.27 | $4.36 | $4.07 | 5,228,810 |
| 2019-05-08 | $4.23 | $4.35 | $4.17 | $4.32 | $4.04 | 3,625,190 |
| 2019-05-07 | $4.20 | $4.29 | $4.17 | $4.27 | $3.99 | 4,498,510 |
| 2019-05-06 | $4.48 | $4.51 | $4.14 | $4.16 | $3.89 | 8,457,100 |
| 2019-05-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.30 | 0 |
| 2019-05-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.30 | 0 |
| 2019-05-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.30 | 0 |
| 2019-04-30 | $4.54 | $4.65 | $4.51 | $4.60 | $4.30 | 3,771,100 |
| 2019-04-29 | $4.81 | $4.81 | $4.46 | $4.55 | $4.25 | 7,805,730 |
| 2019-04-26 | $4.78 | $4.86 | $4.73 | $4.80 | $4.48 | 6,190,370 |
| 2019-04-25 | $5.20 | $5.21 | $4.80 | $4.82 | $4.50 | 8,748,500 |
| 2019-04-24 | $5.08 | $5.18 | $5.03 | $5.18 | $4.84 | 5,476,300 |
| 2019-04-23 | $5.14 | $5.21 | $5.01 | $5.04 | $4.71 | 7,524,400 |
| 2019-04-22 | $5.36 | $5.39 | $5.10 | $5.18 | $4.84 | 8,310,840 |
| 2019-04-19 | $5.19 | $5.37 | $5.17 | $5.33 | $4.98 | 8,850,350 |
| 2019-04-18 | $5.29 | $5.45 | $5.16 | $5.20 | $4.86 | 10,406,960 |
| 2019-04-17 | $5.31 | $5.38 | $5.24 | $5.31 | $4.96 | 9,258,030 |
| 2019-04-16 | $5.21 | $5.33 | $5.14 | $5.33 | $4.98 | 12,730,530 |
| 2019-04-15 | $5.60 | $5.78 | $5.29 | $5.30 | $4.95 | 17,494,350 |
| 2019-04-12 | $5.39 | $5.80 | $5.31 | $5.61 | $5.24 | 21,820,520 |
| 2019-04-11 | $5.20 | $5.49 | $5.20 | $5.41 | $5.05 | 16,913,890 |
| 2019-04-10 | $5.29 | $5.30 | $5.17 | $5.24 | $4.90 | 8,259,100 |
| 2019-04-09 | $5.09 | $5.50 | $5.05 | $5.29 | $4.94 | 17,107,150 |
| 2019-04-08 | $5.16 | $5.21 | $5.00 | $5.08 | $4.75 | 7,419,500 |
| 2019-04-05 | $5.18 | $5.18 | $5.18 | $5.18 | $4.84 | 0 |
| 2019-04-04 | $5.18 | $5.22 | $5.10 | $5.18 | $4.84 | 5,933,150 |
| 2019-04-03 | $5.11 | $5.25 | $5.09 | $5.16 | $4.82 | 7,482,700 |
| 2019-04-02 | $5.11 | $5.15 | $5.06 | $5.09 | $4.75 | 5,917,570 |
| 2019-04-01 | $4.91 | $5.11 | $4.90 | $5.11 | $4.77 | 8,719,790 |
| 2019-03-29 | $4.77 | $4.91 | $4.74 | $4.89 | $4.57 | 4,437,680 |
| 2019-03-28 | $4.85 | $4.94 | $4.76 | $4.78 | $4.47 | 4,784,100 |
| 2019-03-27 | $4.98 | $5.03 | $4.81 | $4.90 | $4.58 | 6,210,610 |
| 2019-03-26 | $5.05 | $5.27 | $4.95 | $4.97 | $4.64 | 9,680,110 |
| 2019-03-25 | $5.02 | $5.14 | $5.00 | $5.01 | $4.68 | 6,374,400 |
| 2019-03-22 | $5.06 | $5.15 | $4.97 | $5.14 | $4.80 | 7,665,900 |
| 2019-03-21 | $4.99 | $5.16 | $4.98 | $5.07 | $4.74 | 9,600,500 |
| 2019-03-20 | $5.02 | $5.02 | $4.88 | $4.99 | $4.66 | 6,471,450 |
| 2019-03-19 | $4.98 | $5.06 | $4.97 | $5.03 | $4.70 | 5,317,140 |
| 2019-03-18 | $4.95 | $5.02 | $4.82 | $5.00 | $4.67 | 7,384,020 |
| 2019-03-15 | $4.89 | $4.99 | $4.85 | $4.92 | $4.60 | 6,487,300 |
| 2019-03-14 | $4.92 | $5.04 | $4.75 | $4.89 | $4.57 | 12,722,200 |
| 2019-03-13 | $5.16 | $5.50 | $5.00 | $5.06 | $4.73 | 21,048,830 |
| 2019-03-12 | $5.07 | $5.15 | $4.93 | $5.14 | $4.80 | 16,529,850 |
| 2019-03-11 | $4.88 | $5.20 | $4.85 | $5.08 | $4.75 | 16,541,900 |
| 2019-03-08 | $4.74 | $5.22 | $4.60 | $4.78 | $4.47 | 20,296,250 |
| 2019-03-07 | $4.70 | $4.95 | $4.67 | $4.76 | $4.45 | 13,323,940 |
| 2019-03-06 | $4.60 | $4.74 | $4.60 | $4.73 | $4.42 | 10,215,250 |
| 2019-03-05 | $4.50 | $4.61 | $4.47 | $4.60 | $4.30 | 7,735,780 |
| 2019-03-04 | $4.45 | $4.61 | $4.43 | $4.48 | $4.19 | 8,791,690 |
| 2019-03-01 | $4.43 | $4.46 | $4.38 | $4.44 | $4.15 | 4,680,720 |
| 2019-02-28 | $4.40 | $4.49 | $4.38 | $4.42 | $4.13 | 4,932,080 |
| 2019-02-27 | $4.38 | $4.46 | $4.36 | $4.41 | $4.12 | 7,515,070 |
| 2019-02-26 | $4.42 | $4.55 | $4.36 | $4.39 | $4.10 | 10,842,300 |
| 2019-02-25 | $4.31 | $4.44 | $4.27 | $4.43 | $4.14 | 13,271,070 |
| 2019-02-22 | $4.24 | $4.32 | $4.19 | $4.29 | $4.01 | 5,750,500 |
| 2019-02-21 | $4.20 | $4.29 | $4.19 | $4.24 | $3.96 | 6,005,300 |
| 2019-02-20 | $4.21 | $4.23 | $4.17 | $4.22 | $3.94 | 4,949,020 |
| 2019-02-19 | $4.21 | $4.24 | $4.15 | $4.22 | $3.94 | 4,765,780 |
| 2019-02-18 | $4.09 | $4.22 | $4.09 | $4.21 | $3.93 | 6,564,800 |
| 2019-02-15 | $4.06 | $4.15 | $4.06 | $4.08 | $3.81 | 4,233,900 |
| 2019-02-14 | $4.09 | $4.09 | $4.03 | $4.09 | $3.82 | 3,065,500 |
| 2019-02-13 | $4.00 | $4.11 | $3.99 | $4.09 | $3.82 | 4,786,300 |
| 2019-02-12 | $3.97 | $4.02 | $3.96 | $4.02 | $3.76 | 2,854,820 |
| 2019-02-11 | $3.89 | $3.98 | $3.89 | $3.97 | $3.71 | 2,009,810 |
| 2019-02-08 | $3.88 | $3.88 | $3.88 | $3.88 | $3.62 | 0 |
| 2019-02-07 | $3.88 | $3.88 | $3.88 | $3.88 | $3.62 | 0 |
| 2019-02-06 | $3.88 | $3.88 | $3.88 | $3.88 | $3.62 | 0 |
| 2019-02-05 | $3.88 | $3.88 | $3.88 | $3.88 | $3.62 | 0 |
| 2019-02-04 | $3.88 | $3.88 | $3.88 | $3.88 | $3.62 | 0 |
| 2019-02-01 | $3.84 | $3.91 | $3.80 | $3.88 | $3.62 | 2,194,120 |
| 2019-01-31 | $3.87 | $3.93 | $3.76 | $3.79 | $3.54 | 2,785,400 |
| 2019-01-30 | $3.88 | $3.94 | $3.84 | $3.87 | $3.62 | 1,731,310 |
| 2019-01-29 | $4.01 | $4.02 | $3.81 | $3.88 | $3.62 | 2,976,190 |
| 2019-01-28 | $4.08 | $4.09 | $3.97 | $3.98 | $3.72 | 1,989,690 |
| 2019-01-25 | $4.09 | $4.13 | $4.02 | $4.03 | $3.76 | 2,423,500 |
| 2019-01-24 | $4.12 | $4.13 | $4.04 | $4.11 | $3.84 | 2,683,300 |
| 2019-01-23 | $4.04 | $4.13 | $4.04 | $4.11 | $3.84 | 3,534,100 |
| 2019-01-22 | $4.11 | $4.13 | $3.97 | $4.03 | $3.76 | 2,752,490 |
| 2019-01-21 | $4.09 | $4.13 | $4.08 | $4.11 | $3.84 | 2,002,320 |
| 2019-01-18 | $4.04 | $4.11 | $4.04 | $4.09 | $3.82 | 2,147,280 |
| 2019-01-17 | $4.09 | $4.11 | $4.03 | $4.03 | $3.76 | 2,144,000 |
| 2019-01-16 | $4.11 | $4.15 | $4.09 | $4.10 | $3.83 | 2,030,400 |
| 2019-01-15 | $4.10 | $4.13 | $4.05 | $4.09 | $3.82 | 2,589,030 |
| 2019-01-14 | $4.04 | $4.17 | $4.00 | $4.08 | $3.81 | 6,792,270 |
| 2019-01-11 | $4.00 | $4.04 | $3.96 | $4.03 | $3.76 | 2,582,230 |
| 2019-01-10 | $3.97 | $4.09 | $3.97 | $4.01 | $3.75 | 2,245,400 |
| 2019-01-09 | $4.02 | $4.05 | $3.95 | $3.97 | $3.71 | 1,953,820 |
| 2019-01-08 | $3.99 | $4.01 | $3.94 | $3.99 | $3.73 | 1,465,700 |
| 2019-01-07 | $3.91 | $3.99 | $3.91 | $3.99 | $3.73 | 2,223,930 |
| 2019-01-04 | $3.77 | $3.90 | $3.76 | $3.88 | $3.62 | 1,906,400 |
| 2019-01-03 | $3.79 | $3.82 | $3.75 | $3.79 | $3.54 | 1,616,770 |
| 2019-01-02 | $3.74 | $3.83 | $3.74 | $3.76 | $3.51 | 865,600 |
| 2019-01-01 | $3.74 | $3.74 | $3.74 | $3.74 | $3.49 | 0 |
| 2018-12-31 | $3.74 | $3.74 | $3.74 | $3.74 | $3.49 | 0 |
| 2018-12-28 | $3.75 | $3.81 | $3.73 | $3.74 | $3.49 | 1,122,090 |
| 2018-12-27 | $3.89 | $3.91 | $3.74 | $3.74 | $3.49 | 1,481,390 |
| 2018-12-26 | $3.94 | $3.94 | $3.94 | $3.94 | $3.68 | 0 |
| 2018-12-25 | $3.94 | $3.94 | $3.94 | $3.94 | $3.68 | 0 |
| 2018-12-24 | $3.95 | $3.98 | $3.91 | $3.94 | $3.68 | 870,400 |
| 2018-12-21 | $3.98 | $3.99 | $3.90 | $3.94 | $3.68 | 1,098,000 |
| 2018-12-20 | $3.91 | $4.01 | $3.90 | $3.96 | $3.70 | 1,486,500 |
| 2018-12-19 | $4.01 | $4.01 | $3.91 | $3.93 | $3.67 | 1,942,200 |
| 2018-12-18 | $3.96 | $4.03 | $3.93 | $3.99 | $3.73 | 2,264,530 |
| 2018-12-17 | $3.94 | $4.01 | $3.93 | $3.97 | $3.71 | 1,345,530 |
| 2018-12-14 | $4.12 | $4.16 | $3.97 | $3.98 | $3.72 | 2,654,500 |
| 2018-12-13 | $4.12 | $4.14 | $4.04 | $4.13 | $3.86 | 3,370,800 |
| 2018-12-12 | $4.18 | $4.19 | $4.07 | $4.10 | $3.83 | 3,256,900 |
| 2018-12-11 | $4.07 | $4.33 | $4.07 | $4.17 | $3.90 | 6,190,020 |
| 2018-12-10 | $4.09 | $4.18 | $4.05 | $4.07 | $3.80 | 2,365,110 |
| 2018-12-07 | $4.11 | $4.17 | $4.09 | $4.14 | $3.87 | 1,803,200 |
| 2018-12-06 | $4.19 | $4.22 | $4.07 | $4.11 | $3.84 | 2,970,000 |
| 2018-12-05 | $4.07 | $4.20 | $4.04 | $4.18 | $3.90 | 3,898,620 |
| 2018-12-04 | $4.10 | $4.15 | $4.07 | $4.14 | $3.87 | 2,137,980 |
| 2018-12-03 | $4.04 | $4.15 | $4.01 | $4.10 | $3.83 | 3,627,420 |
| 2018-11-30 | $3.91 | $3.97 | $3.86 | $3.95 | $3.69 | 2,114,840 |
| 2018-11-29 | $4.08 | $4.09 | $3.90 | $3.90 | $3.64 | 3,738,600 |
| 2018-11-28 | $4.06 | $4.08 | $3.95 | $4.06 | $3.79 | 2,817,460 |
| 2018-11-27 | $4.02 | $4.08 | $3.95 | $4.05 | $3.78 | 2,364,240 |
| 2018-11-26 | $4.00 | $4.05 | $3.94 | $3.95 | $3.69 | 2,532,100 |
| 2018-11-23 | $4.15 | $4.18 | $3.97 | $4.01 | $3.75 | 3,866,800 |
| 2018-11-22 | $4.36 | $4.39 | $4.15 | $4.15 | $3.88 | 4,944,940 |
| 2018-11-21 | $4.05 | $4.27 | $4.05 | $4.27 | $3.99 | 4,077,620 |
| 2018-11-20 | $4.20 | $4.26 | $4.10 | $4.11 | $3.84 | 3,314,520 |
| 2018-11-19 | $4.23 | $4.23 | $4.14 | $4.22 | $3.94 | 3,317,090 |
| 2018-11-16 | $4.18 | $4.24 | $4.15 | $4.20 | $3.92 | 3,226,030 |
| 2018-11-15 | $4.16 | $4.21 | $4.14 | $4.18 | $3.90 | 3,768,540 |
| 2018-11-14 | $4.13 | $4.24 | $4.10 | $4.18 | $3.90 | 4,840,930 |
| 2018-11-13 | $4.03 | $4.17 | $4.01 | $4.16 | $3.89 | 5,374,720 |
| 2018-11-12 | $3.91 | $4.10 | $3.90 | $4.05 | $3.78 | 4,074,890 |
| 2018-11-09 | $3.89 | $4.03 | $3.88 | $3.91 | $3.65 | 2,592,200 |
| 2018-11-08 | $3.92 | $4.02 | $3.87 | $3.90 | $3.64 | 3,127,800 |
| 2018-11-07 | $3.87 | $3.94 | $3.86 | $3.87 | $3.62 | 2,180,100 |
| 2018-11-06 | $3.90 | $3.92 | $3.84 | $3.90 | $3.64 | 2,120,900 |
| 2018-11-05 | $3.89 | $3.94 | $3.84 | $3.90 | $3.64 | 3,305,380 |
| 2018-11-02 | $3.82 | $3.92 | $3.82 | $3.92 | $3.66 | 3,301,090 |
| 2018-11-01 | $3.83 | $3.88 | $3.79 | $3.79 | $3.54 | 2,125,080 |
| 2018-10-31 | $3.81 | $3.86 | $3.80 | $3.82 | $3.57 | 1,808,890 |
| 2018-10-30 | $3.76 | $3.82 | $3.71 | $3.80 | $3.55 | 1,693,290 |
| 2018-10-29 | $3.76 | $3.81 | $3.72 | $3.75 | $3.50 | 1,393,310 |
| 2018-10-26 | $3.77 | $3.84 | $3.75 | $3.77 | $3.52 | 2,383,700 |
| 2018-10-25 | $3.70 | $3.76 | $3.65 | $3.75 | $3.50 | 2,074,770 |
| 2018-10-24 | $3.70 | $3.78 | $3.68 | $3.78 | $3.53 | 1,664,780 |
| 2018-10-23 | $3.74 | $3.79 | $3.68 | $3.72 | $3.48 | 1,722,620 |
| 2018-10-22 | $3.59 | $3.81 | $3.58 | $3.76 | $3.51 | 2,697,820 |
| 2018-10-19 | $3.47 | $3.59 | $3.45 | $3.58 | $3.34 | 1,498,600 |
| 2018-10-18 | $3.60 | $3.62 | $3.48 | $3.49 | $3.26 | 1,653,300 |
| 2018-10-17 | $3.58 | $3.61 | $3.51 | $3.58 | $3.34 | 1,474,100 |
| 2018-10-16 | $3.61 | $3.65 | $3.52 | $3.53 | $3.30 | 1,869,300 |
| 2018-10-15 | $3.70 | $3.72 | $3.58 | $3.60 | $3.36 | 1,563,700 |
| 2018-10-12 | $3.75 | $3.84 | $3.52 | $3.69 | $3.45 | 4,626,190 |
| 2018-10-11 | $4.04 | $4.04 | $3.75 | $3.80 | $3.55 | 4,788,060 |
| 2018-10-10 | $4.12 | $4.18 | $4.10 | $4.12 | $3.85 | 995,600 |
| 2018-10-09 | $4.11 | $4.16 | $4.09 | $4.11 | $3.84 | 1,655,600 |
| 2018-10-08 | $4.22 | $4.28 | $4.09 | $4.11 | $3.84 | 1,979,100 |
| 2018-10-05 | $4.28 | $4.28 | $4.28 | $4.28 | $4.00 | 0 |
| 2018-10-04 | $4.28 | $4.28 | $4.28 | $4.28 | $4.00 | 0 |
| 2018-10-03 | $4.28 | $4.28 | $4.28 | $4.28 | $4.00 | 0 |
| 2018-10-02 | $4.28 | $4.28 | $4.28 | $4.28 | $4.00 | 0 |
| 2018-10-01 | $4.28 | $4.28 | $4.28 | $4.28 | $4.00 | 0 |
| 2018-09-28 | $4.22 | $4.28 | $4.21 | $4.28 | $4.00 | 1,606,170 |
| 2018-09-27 | $4.25 | $4.27 | $4.22 | $4.22 | $3.94 | 1,926,200 |
| 2018-09-26 | $4.36 | $4.36 | $4.24 | $4.26 | $3.98 | 1,585,270 |
| 2018-09-25 | $4.30 | $4.30 | $4.24 | $4.26 | $3.98 | 1,814,670 |
| 2018-09-24 | $4.31 | $4.31 | $4.31 | $4.31 | $4.03 | 0 |
| 2018-09-21 | $4.25 | $4.35 | $4.23 | $4.31 | $4.03 | 3,093,200 |
| 2018-09-20 | $4.25 | $4.27 | $4.21 | $4.24 | $3.96 | 1,450,400 |
| 2018-09-19 | $4.22 | $4.29 | $4.20 | $4.27 | $3.99 | 2,853,300 |
| 2018-09-18 | $4.14 | $4.23 | $4.09 | $4.22 | $3.94 | 2,186,100 |
| 2018-09-17 | $4.08 | $4.15 | $4.06 | $4.13 | $3.86 | 1,227,410 |
| 2018-09-14 | $4.19 | $4.22 | $4.12 | $4.13 | $3.86 | 1,458,900 |
| 2018-09-13 | $4.14 | $4.18 | $4.12 | $4.18 | $3.90 | 1,365,200 |
| 2018-09-12 | $4.08 | $4.17 | $4.05 | $4.12 | $3.85 | 1,029,500 |
| 2018-09-11 | $4.06 | $4.12 | $4.03 | $4.10 | $3.83 | 1,193,300 |
| 2018-09-10 | $4.18 | $4.20 | $4.07 | $4.07 | $3.80 | 1,957,600 |
| 2018-09-07 | $4.19 | $4.24 | $4.14 | $4.16 | $3.89 | 2,057,510 |
| 2018-09-06 | $4.25 | $4.25 | $4.16 | $4.19 | $3.91 | 1,824,100 |
| 2018-09-05 | $4.22 | $4.28 | $4.18 | $4.18 | $3.90 | 2,281,400 |
| 2018-09-04 | $4.15 | $4.23 | $4.11 | $4.23 | $3.95 | 2,507,900 |
| 2018-09-03 | $4.12 | $4.14 | $4.06 | $4.14 | $3.87 | 1,064,600 |
| 2018-08-31 | $4.17 | $4.17 | $4.07 | $4.10 | $3.83 | 1,456,880 |
| 2018-08-30 | $4.20 | $4.25 | $4.16 | $4.17 | $3.90 | 2,716,330 |
| 2018-08-29 | $4.22 | $4.45 | $4.18 | $4.25 | $3.97 | 6,142,480 |
| 2018-08-28 | $4.17 | $4.18 | $4.13 | $4.15 | $3.88 | 1,440,470 |
| 2018-08-27 | $4.09 | $4.18 | $4.09 | $4.18 | $3.90 | 1,608,600 |
| 2018-08-24 | $4.09 | $4.13 | $4.09 | $4.11 | $3.84 | 1,270,980 |
| 2018-08-23 | $4.07 | $4.15 | $4.05 | $4.11 | $3.84 | 1,455,840 |
| 2018-08-22 | $4.13 | $4.13 | $4.06 | $4.09 | $3.82 | 1,288,580 |
| 2018-08-21 | $4.11 | $4.15 | $4.07 | $4.14 | $3.87 | 1,535,980 |
| 2018-08-20 | $4.03 | $4.11 | $3.98 | $4.10 | $3.83 | 2,036,200 |
| 2018-08-17 | $4.19 | $4.23 | $4.01 | $4.02 | $3.76 | 2,954,800 |
| 2018-08-16 | $4.23 | $4.25 | $4.11 | $4.15 | $3.88 | 3,602,600 |
| 2018-08-15 | $4.30 | $4.41 | $4.28 | $4.30 | $4.02 | 3,844,780 |
| 2018-08-14 | $4.32 | $4.33 | $4.27 | $4.31 | $4.03 | 2,298,720 |
| 2018-08-13 | $4.38 | $4.38 | $4.23 | $4.34 | $4.05 | 4,391,680 |
| 2018-08-10 | $4.44 | $4.46 | $4.36 | $4.43 | $4.14 | 6,308,600 |
| 2018-08-09 | $4.37 | $4.54 | $4.34 | $4.51 | $4.21 | 6,305,080 |
| 2018-08-08 | $4.35 | $4.41 | $4.30 | $4.35 | $4.06 | 4,251,080 |
| 2018-08-07 | $4.29 | $4.38 | $4.24 | $4.38 | $4.09 | 4,779,780 |
| 2018-08-06 | $4.33 | $4.39 | $4.26 | $4.27 | $3.99 | 3,797,200 |
| 2018-08-03 | $4.43 | $4.45 | $4.29 | $4.33 | $4.04 | 5,068,300 |
| 2018-08-02 | $4.47 | $4.50 | $4.25 | $4.45 | $4.16 | 10,507,800 |
| 2018-08-01 | $4.42 | $4.64 | $4.36 | $4.55 | $4.25 | 15,261,870 |
| 2018-07-31 | $4.68 | $4.90 | $4.55 | $4.68 | $4.37 | 21,185,310 |
| 2018-07-30 | $4.49 | $4.62 | $4.31 | $4.45 | $4.16 | 15,409,980 |
| 2018-07-27 | $4.36 | $4.79 | $4.36 | $4.59 | $4.29 | 18,972,280 |
| 2018-07-26 | $4.28 | $4.43 | $4.28 | $4.35 | $4.06 | 5,640,170 |
| 2018-07-25 | $4.28 | $4.38 | $4.26 | $4.32 | $4.04 | 4,000,160 |
| 2018-07-24 | $4.26 | $4.33 | $4.21 | $4.28 | $4.00 | 4,853,740 |
| 2018-07-23 | $4.11 | $4.39 | $4.08 | $4.24 | $3.96 | 4,967,970 |
| 2018-07-20 | $4.03 | $4.18 | $4.01 | $4.13 | $3.86 | 3,871,900 |
| 2018-07-19 | $4.17 | $4.17 | $4.01 | $4.05 | $3.78 | 3,464,600 |
| 2018-07-18 | $4.16 | $4.24 | $4.12 | $4.17 | $3.90 | 2,652,350 |
| 2018-07-17 | $4.17 | $4.21 | $4.11 | $4.16 | $3.89 | 2,437,290 |
| 2018-07-16 | $4.06 | $4.40 | $4.01 | $4.16 | $3.89 | 5,050,410 |
| 2018-07-13 | $4.00 | $4.04 | $3.97 | $4.02 | $3.76 | 2,555,200 |
| 2018-07-12 | $3.86 | $4.05 | $3.85 | $4.01 | $3.75 | 2,812,200 |
| 2018-07-11 | $4.00 | $4.00 | $3.81 | $3.86 | $3.61 | 3,346,250 |
| 2018-07-10 | $4.02 | $4.07 | $4.00 | $4.03 | $3.76 | 1,951,500 |
| 2018-07-09 | $3.93 | $4.04 | $3.92 | $4.03 | $3.76 | 2,586,950 |
| 2018-07-06 | $4.08 | $4.14 | $3.79 | $3.96 | $3.70 | 6,934,340 |
| 2018-07-05 | $4.28 | $4.29 | $4.07 | $4.07 | $3.80 | 2,489,010 |
| 2018-07-04 | $4.31 | $4.34 | $4.24 | $4.25 | $3.97 | 2,100,800 |
| 2018-07-03 | $4.26 | $4.35 | $4.23 | $4.32 | $4.04 | 2,105,750 |
| 2018-07-02 | $4.31 | $4.32 | $4.22 | $4.24 | $3.96 | 1,935,900 |
| 2018-06-29 | $4.22 | $4.35 | $4.14 | $4.31 | $4.03 | 2,493,320 |
| 2018-06-28 | $4.23 | $4.31 | $4.14 | $4.18 | $3.90 | 1,740,680 |
| 2018-06-27 | $4.24 | $4.32 | $4.20 | $4.24 | $3.96 | 1,804,900 |
| 2018-06-26 | $4.17 | $4.28 | $4.13 | $4.24 | $3.96 | 1,787,800 |
| 2018-06-25 | $4.21 | $4.29 | $4.18 | $4.19 | $3.91 | 1,606,700 |
| 2018-06-22 | $4.06 | $4.22 | $4.04 | $4.20 | $3.92 | 1,925,900 |
| 2018-06-21 | $4.24 | $4.27 | $4.06 | $4.06 | $3.79 | 2,319,250 |
| 2018-06-20 | $4.20 | $4.28 | $4.14 | $4.22 | $3.94 | 2,731,650 |
| 2018-06-19 | $4.59 | $4.59 | $4.19 | $4.19 | $3.91 | 4,476,600 |
| 2018-06-18 | $4.65 | $4.65 | $4.65 | $4.65 | $4.34 | 0 |
| 2018-06-15 | $4.76 | $4.79 | $4.61 | $4.65 | $4.34 | 2,634,320 |
| 2018-06-14 | $4.72 | $4.83 | $4.71 | $4.74 | $4.43 | 2,064,640 |
| 2018-06-13 | $4.81 | $4.96 | $4.76 | $4.76 | $4.45 | 2,824,500 |
| 2018-06-12 | $4.76 | $4.84 | $4.72 | $4.83 | $4.51 | 1,764,160 |
| 2018-06-11 | $4.72 | $4.77 | $4.70 | $4.75 | $4.44 | 1,095,500 |
| 2018-06-08 | $4.83 | $4.89 | $4.69 | $4.75 | $4.44 | 2,151,760 |
| 2018-06-07 | $4.86 | $4.98 | $4.82 | $4.85 | $4.53 | 2,244,700 |
| 2018-06-06 | $4.75 | $5.04 | $4.75 | $4.89 | $4.57 | 3,317,800 |
| 2018-06-05 | $4.73 | $4.79 | $4.68 | $4.77 | $4.46 | 1,659,800 |
| 2018-06-04 | $4.71 | $4.75 | $4.67 | $4.68 | $4.37 | 1,136,900 |
| 2018-06-01 | $4.71 | $4.75 | $4.66 | $4.70 | $4.39 | 2,375,300 |
| 2018-05-31 | $4.63 | $4.75 | $4.63 | $4.73 | $4.42 | 1,985,800 |
| 2018-05-30 | $4.89 | $4.89 | $4.61 | $4.66 | $4.35 | 3,757,490 |
| 2018-05-29 | $4.91 | $5.01 | $4.91 | $4.91 | $4.59 | 1,594,130 |
| 2018-05-28 | $5.04 | $5.06 | $4.94 | $4.95 | $4.62 | 1,924,100 |
| 2018-05-25 | $5.14 | $5.15 | $5.03 | $5.05 | $4.72 | 2,781,460 |
| 2018-05-24 | $5.11 | $5.16 | $5.09 | $5.11 | $4.77 | 1,749,320 |
| 2018-05-23 | $5.23 | $5.23 | $5.11 | $5.11 | $4.77 | 3,391,500 |
| 2018-05-22 | $5.21 | $5.22 | $5.15 | $5.22 | $4.88 | 3,967,250 |
| 2018-05-21 | $5.14 | $5.20 | $5.10 | $5.20 | $4.86 | 5,958,460 |
| 2018-05-18 | $4.95 | $5.11 | $4.95 | $5.09 | $4.75 | 3,137,830 |
| 2018-05-17 | $5.06 | $5.07 | $4.97 | $4.98 | $4.65 | 2,740,340 |
| 2018-05-16 | $5.07 | $5.11 | $5.02 | $5.06 | $4.73 | 3,267,230 |
| 2018-05-15 | $4.98 | $5.11 | $4.95 | $5.10 | $4.76 | 2,990,500 |
| 2018-05-14 | $5.00 | $5.04 | $4.97 | $4.98 | $4.65 | 2,513,900 |
| 2018-05-11 | $5.12 | $5.13 | $5.01 | $5.02 | $4.69 | 2,931,300 |
| 2018-05-10 | $5.13 | $5.17 | $5.07 | $5.13 | $4.79 | 2,595,020 |
| 2018-05-09 | $5.00 | $5.17 | $4.99 | $5.14 | $4.80 | 4,312,240 |
| 2018-05-08 | $5.02 | $5.03 | $4.97 | $5.02 | $4.69 | 2,257,620 |
| 2018-05-07 | $4.90 | $5.01 | $4.89 | $5.00 | $4.67 | 2,581,320 |
| 2018-05-04 | $4.85 | $4.91 | $4.84 | $4.89 | $4.57 | 1,844,710 |
| 2018-05-03 | $4.81 | $4.90 | $4.67 | $4.87 | $4.55 | 3,269,960 |
| 2018-05-02 | $4.93 | $4.95 | $4.75 | $4.81 | $4.49 | 2,823,900 |
| 2018-05-01 | $4.91 | $4.91 | $4.91 | $4.91 | $4.59 | 0 |
| 2018-04-30 | $4.91 | $4.91 | $4.91 | $4.91 | $4.59 | 0 |
| 2018-04-27 | $4.87 | $4.97 | $4.85 | $4.91 | $4.59 | 2,575,520 |
| 2018-04-26 | $5.10 | $5.10 | $4.86 | $4.86 | $4.54 | 3,343,960 |
| 2018-04-25 | $5.00 | $5.11 | $4.99 | $5.08 | $4.75 | 3,090,100 |
| 2018-04-24 | $4.97 | $5.05 | $4.93 | $5.03 | $4.70 | 2,794,400 |
| 2018-04-23 | $4.98 | $5.05 | $4.88 | $4.94 | $4.61 | 3,202,260 |
| 2018-04-20 | $5.10 | $5.17 | $4.98 | $4.98 | $4.65 | 3,958,100 |
| 2018-04-19 | $5.14 | $5.25 | $5.13 | $5.15 | $4.81 | 3,251,710 |
| 2018-04-18 | $5.05 | $5.15 | $4.98 | $5.14 | $4.80 | 4,429,800 |
| 2018-04-17 | $5.23 | $5.26 | $5.03 | $5.04 | $4.71 | 4,078,600 |
| 2018-04-16 | $5.39 | $5.39 | $5.15 | $5.18 | $4.84 | 6,605,500 |
| 2018-04-13 | $5.46 | $5.57 | $5.42 | $5.42 | $5.06 | 4,694,800 |
| 2018-04-12 | $5.47 | $5.56 | $5.43 | $5.44 | $5.08 | 5,509,850 |
| 2018-04-11 | $5.49 | $5.58 | $5.45 | $5.47 | $5.11 | 5,151,810 |
| 2018-04-10 | $5.37 | $5.54 | $5.34 | $5.53 | $5.17 | 5,126,300 |
| 2018-04-09 | $5.30 | $5.40 | $5.23 | $5.37 | $5.02 | 3,964,140 |
| 2018-04-06 | $5.36 | $5.36 | $5.36 | $5.36 | $5.01 | 0 |
| 2018-04-05 | $5.36 | $5.36 | $5.36 | $5.36 | $5.01 | 0 |
| 2018-04-04 | $5.49 | $5.52 | $5.35 | $5.36 | $5.01 | 4,871,900 |
| 2018-04-03 | $5.48 | $5.48 | $5.36 | $5.43 | $5.07 | 5,736,460 |
| 2018-04-02 | $5.65 | $5.69 | $5.51 | $5.56 | $5.19 | 7,834,290 |
| 2018-03-30 | $5.52 | $5.65 | $5.46 | $5.64 | $5.27 | 9,371,690 |
| 2018-03-29 | $5.39 | $5.55 | $5.35 | $5.52 | $5.16 | 7,012,750 |
| 2018-03-28 | $5.31 | $5.50 | $5.27 | $5.34 | $4.99 | 7,023,310 |
| 2018-03-27 | $5.28 | $5.54 | $5.28 | $5.39 | $5.04 | 9,324,030 |
| 2018-03-26 | $5.10 | $5.31 | $4.91 | $5.27 | $4.92 | 8,607,280 |
| 2018-03-23 | $5.60 | $5.63 | $5.24 | $5.24 | $4.90 | 17,655,530 |
| 2018-03-22 | $5.90 | $6.01 | $5.76 | $5.82 | $5.44 | 19,968,750 |
| 2018-03-21 | $5.95 | $6.37 | $5.78 | $6.12 | $5.72 | 32,823,790 |
| 2018-03-20 | $5.31 | $5.90 | $5.31 | $5.90 | $5.51 | 20,978,210 |
| 2018-03-19 | $5.27 | $5.42 | $5.27 | $5.36 | $5.01 | 3,155,300 |
| 2018-03-16 | $5.41 | $5.44 | $5.28 | $5.32 | $4.97 | 3,646,860 |
| 2018-03-15 | $5.35 | $5.45 | $5.28 | $5.43 | $5.07 | 4,730,370 |
| 2018-03-14 | $5.55 | $5.69 | $5.40 | $5.42 | $5.06 | 5,751,200 |
| 2018-03-13 | $5.48 | $5.67 | $5.44 | $5.56 | $5.19 | 9,791,680 |
| 2018-03-12 | $5.40 | $5.54 | $5.40 | $5.50 | $5.14 | 7,426,420 |
| 2018-03-09 | $5.33 | $5.46 | $5.31 | $5.46 | $5.10 | 6,600,480 |
| 2018-03-08 | $5.32 | $5.35 | $5.25 | $5.34 | $4.99 | 3,770,660 |
| 2018-03-07 | $5.29 | $5.38 | $5.25 | $5.34 | $4.99 | 5,980,680 |
| 2018-03-06 | $5.37 | $5.38 | $5.24 | $5.31 | $4.96 | 7,473,480 |
| 2018-03-05 | $5.41 | $5.44 | $5.29 | $5.36 | $5.01 | 8,510,060 |
| 2018-03-02 | $5.44 | $5.56 | $5.39 | $5.47 | $5.11 | 11,982,300 |
| 2018-03-01 | $5.55 | $5.80 | $5.50 | $5.61 | $5.24 | 23,528,740 |
| 2018-02-28 | $4.89 | $5.36 | $4.88 | $5.36 | $5.01 | 3,780,600 |
| 2018-02-27 | $4.87 | $4.97 | $4.82 | $4.87 | $4.55 | 4,222,800 |
| 2018-02-26 | $4.80 | $4.89 | $4.74 | $4.87 | $4.55 | 3,479,950 |
| 2018-02-23 | $4.76 | $4.79 | $4.73 | $4.77 | $4.46 | 2,231,460 |
| 2018-02-22 | $4.73 | $4.77 | $4.71 | $4.75 | $4.44 | 1,859,220 |
| 2018-02-21 | $4.71 | $4.71 | $4.71 | $4.71 | $4.40 | 0 |
| 2018-02-20 | $4.71 | $4.71 | $4.71 | $4.71 | $4.40 | 0 |
| 2018-02-19 | $4.71 | $4.71 | $4.71 | $4.71 | $4.40 | 0 |
| 2018-02-16 | $4.71 | $4.71 | $4.71 | $4.71 | $4.40 | 0 |
| 2018-02-15 | $4.71 | $4.71 | $4.71 | $4.71 | $4.40 | 0 |
| 2018-02-14 | $4.72 | $4.74 | $4.61 | $4.71 | $4.40 | 2,152,570 |
| 2018-02-13 | $4.76 | $4.78 | $4.70 | $4.70 | $4.39 | 2,624,500 |
| 2018-02-12 | $4.65 | $4.80 | $4.65 | $4.75 | $4.44 | 2,753,900 |
| 2018-02-09 | $4.57 | $4.75 | $4.55 | $4.64 | $4.33 | 3,798,450 |
| 2018-02-08 | $4.57 | $4.75 | $4.57 | $4.74 | $4.43 | 3,031,320 |
| 2018-02-07 | $4.62 | $4.65 | $4.45 | $4.60 | $4.30 | 4,390,500 |
| 2018-02-06 | $4.87 | $4.90 | $4.50 | $4.50 | $4.20 | 4,496,390 |
| 2018-02-05 | $4.88 | $4.97 | $4.86 | $4.93 | $4.61 | 2,162,240 |
| 2018-02-02 | $4.97 | $5.03 | $4.85 | $4.99 | $4.66 | 2,993,200 |
| 2018-02-01 | $5.25 | $5.30 | $4.98 | $4.98 | $4.65 | 5,101,100 |
| 2018-01-31 | $5.56 | $5.56 | $5.20 | $5.25 | $4.90 | 5,079,080 |
| 2018-01-30 | $5.54 | $5.60 | $5.52 | $5.56 | $5.19 | 2,144,980 |
| 2018-01-29 | $5.62 | $5.72 | $5.52 | $5.54 | $5.18 | 2,893,790 |
| 2018-01-26 | $5.67 | $5.74 | $5.64 | $5.66 | $5.29 | 2,720,790 |
| 2018-01-25 | $5.72 | $5.79 | $5.69 | $5.69 | $5.32 | 4,519,440 |
| 2018-01-24 | $5.63 | $5.78 | $5.61 | $5.73 | $5.35 | 4,985,130 |
| 2018-01-23 | $5.58 | $5.67 | $5.57 | $5.66 | $5.29 | 2,659,760 |
| 2018-01-22 | $5.52 | $5.67 | $5.43 | $5.63 | $5.26 | 4,558,000 |
| 2018-01-19 | $5.57 | $5.61 | $5.48 | $5.51 | $5.15 | 2,886,400 |
| 2018-01-18 | $5.53 | $5.57 | $5.50 | $5.56 | $5.19 | 2,798,600 |
| 2018-01-17 | $5.48 | $5.56 | $5.39 | $5.52 | $5.16 | 3,822,510 |
| 2018-01-16 | $5.40 | $5.50 | $5.40 | $5.49 | $5.13 | 2,250,100 |
| 2018-01-15 | $5.67 | $5.67 | $5.46 | $5.47 | $5.11 | 3,937,310 |
| 2018-01-12 | $5.65 | $5.80 | $5.62 | $5.70 | $5.32 | 3,609,680 |
| 2018-01-11 | $5.61 | $5.71 | $5.60 | $5.68 | $5.31 | 3,477,490 |
| 2018-01-10 | $5.77 | $5.88 | $5.63 | $5.65 | $5.28 | 7,095,800 |
| 2018-01-09 | $5.63 | $5.63 | $5.56 | $5.58 | $5.21 | 2,600,900 |
| 2018-01-08 | $5.65 | $5.65 | $5.53 | $5.63 | $5.26 | 3,253,200 |
| 2018-01-05 | $5.62 | $5.77 | $5.60 | $5.66 | $5.29 | 4,670,210 |
| 2018-01-04 | $5.57 | $5.62 | $5.56 | $5.61 | $5.24 | 2,893,810 |
| 2018-01-03 | $5.53 | $5.62 | $5.51 | $5.60 | $5.23 | 3,844,320 |
| 2018-01-02 | $5.52 | $5.55 | $5.45 | $5.54 | $5.18 | 3,173,760 |
| 2018-01-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.14 | 0 |
| 2017-12-29 | $5.44 | $5.52 | $5.42 | $5.50 | $5.14 | 2,656,280 |
| 2017-12-28 | $5.42 | $5.50 | $5.40 | $5.44 | $5.08 | 2,991,180 |
| 2017-12-27 | $5.44 | $5.46 | $5.39 | $5.42 | $5.06 | 2,784,100 |
| 2017-12-26 | $5.43 | $5.47 | $5.33 | $5.46 | $5.10 | 3,717,530 |
| 2017-12-25 | $5.59 | $5.63 | $5.41 | $5.43 | $5.07 | 3,855,880 |
| 2017-12-22 | $5.64 | $5.65 | $5.57 | $5.58 | $5.21 | 2,077,700 |
| 2017-12-21 | $5.71 | $5.71 | $5.53 | $5.62 | $5.25 | 2,961,600 |
| 2017-12-20 | $5.77 | $5.79 | $5.65 | $5.69 | $5.32 | 2,562,900 |
| 2017-12-19 | $5.71 | $5.78 | $5.71 | $5.78 | $5.40 | 2,461,600 |
| 2017-12-18 | $5.76 | $5.77 | $5.67 | $5.72 | $5.34 | 2,594,180 |
| 2017-12-15 | $5.76 | $5.81 | $5.70 | $5.80 | $5.42 | 3,121,230 |
| 2017-12-14 | $5.78 | $5.83 | $5.74 | $5.80 | $5.42 | 3,054,620 |
| 2017-12-13 | $5.68 | $5.78 | $5.68 | $5.78 | $5.40 | 2,361,040 |
| 2017-12-12 | $5.80 | $5.80 | $5.67 | $5.68 | $5.31 | 2,350,400 |
| 2017-12-11 | $5.71 | $5.82 | $5.70 | $5.80 | $5.42 | 2,621,810 |
| 2017-12-08 | $5.70 | $5.78 | $5.68 | $5.75 | $5.37 | 2,458,900 |
| 2017-12-07 | $5.66 | $5.73 | $5.66 | $5.70 | $5.32 | 2,391,130 |
| 2017-12-06 | $5.57 | $5.72 | $5.57 | $5.69 | $5.32 | 3,002,960 |
| 2017-12-05 | $5.78 | $5.79 | $5.56 | $5.61 | $5.24 | 4,552,310 |
| 2017-12-04 | $5.95 | $5.95 | $5.77 | $5.77 | $5.39 | 4,475,420 |
| 2017-12-01 | $5.94 | $6.07 | $5.77 | $5.94 | $5.55 | 6,884,550 |
| 2017-11-30 | $5.88 | $6.24 | $5.88 | $6.00 | $5.61 | 11,000,150 |
| 2017-11-29 | $5.85 | $6.01 | $5.79 | $5.91 | $5.52 | 6,765,910 |
| 2017-11-28 | $5.72 | $5.92 | $5.67 | $5.87 | $5.48 | 4,538,130 |
| 2017-11-27 | $5.83 | $5.86 | $5.69 | $5.69 | $5.32 | 3,778,320 |
| 2017-11-24 | $5.70 | $5.87 | $5.66 | $5.85 | $5.46 | 5,348,520 |
| 2017-11-23 | $5.88 | $5.88 | $5.69 | $5.72 | $5.34 | 3,434,200 |
| 2017-11-22 | $5.87 | $5.93 | $5.82 | $5.88 | $5.49 | 3,534,800 |
| 2017-11-21 | $5.89 | $5.96 | $5.77 | $5.83 | $5.45 | 3,765,420 |
| 2017-11-20 | $5.80 | $5.90 | $5.74 | $5.89 | $5.50 | 4,262,960 |
| 2017-11-17 | $6.23 | $6.25 | $5.90 | $5.93 | $5.54 | 7,209,100 |
| 2017-11-16 | $6.28 | $6.33 | $6.22 | $6.25 | $5.84 | 2,868,390 |
| 2017-11-15 | $6.26 | $6.29 | $6.23 | $6.25 | $5.84 | 3,133,130 |
| 2017-11-14 | $6.44 | $6.44 | $6.24 | $6.26 | $5.85 | 6,452,400 |
| 2017-11-13 | $6.54 | $6.60 | $6.39 | $6.43 | $6.01 | 7,757,070 |
| 2017-11-10 | $6.66 | $6.68 | $6.54 | $6.61 | $6.17 | 4,729,780 |
| 2017-11-09 | $6.60 | $6.76 | $6.60 | $6.67 | $6.23 | 3,691,290 |
| 2017-11-08 | $6.65 | $6.68 | $6.60 | $6.64 | $6.20 | 3,978,600 |
| 2017-11-07 | $6.61 | $6.63 | $6.54 | $6.62 | $6.18 | 3,650,090 |
| 2017-11-06 | $6.53 | $6.64 | $6.46 | $6.61 | $6.17 | 3,427,640 |
| 2017-11-03 | $6.56 | $6.69 | $6.43 | $6.53 | $6.10 | 4,215,320 |
| 2017-11-02 | $6.66 | $6.70 | $6.55 | $6.59 | $6.16 | 3,448,150 |
| 2017-11-01 | $6.70 | $6.82 | $6.63 | $6.66 | $6.22 | 4,793,070 |
| 2017-10-31 | $6.54 | $6.62 | $6.54 | $6.60 | $6.17 | 3,482,710 |
| 2017-10-30 | $6.87 | $6.91 | $6.39 | $6.54 | $6.11 | 7,181,080 |
| 2017-10-27 | $7.08 | $7.08 | $6.90 | $6.91 | $6.46 | 4,250,600 |
| 2017-10-26 | $7.04 | $7.06 | $6.97 | $7.03 | $6.57 | 3,320,600 |
| 2017-10-25 | $6.98 | $7.13 | $6.95 | $7.04 | $6.58 | 3,557,370 |
| 2017-10-24 | $7.08 | $7.08 | $6.90 | $6.95 | $6.49 | 3,525,800 |
| 2017-10-23 | $6.93 | $7.07 | $6.91 | $7.06 | $6.60 | 3,282,530 |
| 2017-10-20 | $6.81 | $6.93 | $6.81 | $6.93 | $6.47 | 3,391,080 |
| 2017-10-19 | $7.05 | $7.12 | $6.83 | $6.85 | $6.40 | 6,844,790 |
| 2017-10-18 | $7.19 | $7.32 | $7.07 | $7.08 | $6.61 | 5,437,530 |
| 2017-10-17 | $7.24 | $7.29 | $7.15 | $7.18 | $6.71 | 5,465,970 |
| 2017-10-16 | $7.57 | $7.60 | $7.27 | $7.27 | $6.79 | 12,421,300 |
| 2017-10-13 | $7.42 | $7.77 | $7.31 | $7.68 | $7.17 | 16,754,070 |
| 2017-10-12 | $7.25 | $7.47 | $7.25 | $7.44 | $6.95 | 12,477,560 |
| 2017-10-11 | $7.42 | $7.42 | $7.24 | $7.25 | $6.77 | 8,232,810 |
| 2017-10-10 | $7.17 | $7.24 | $7.11 | $7.23 | $6.75 | 4,921,440 |
| 2017-10-09 | $7.12 | $7.17 | $7.07 | $7.16 | $6.69 | 4,924,730 |
| 2017-10-06 | $7.05 | $7.05 | $7.05 | $7.05 | $6.59 | 0 |
| 2017-10-05 | $7.05 | $7.05 | $7.05 | $7.05 | $6.59 | 0 |
| 2017-10-04 | $7.05 | $7.05 | $7.05 | $7.05 | $6.59 | 0 |
| 2017-10-03 | $7.05 | $7.05 | $7.05 | $7.05 | $6.59 | 0 |
| 2017-10-02 | $7.05 | $7.05 | $7.05 | $7.05 | $6.59 | 0 |
| 2017-09-29 | $7.00 | $7.10 | $6.99 | $7.05 | $6.59 | 5,096,500 |
| 2017-09-28 | $7.14 | $7.15 | $6.98 | $6.98 | $6.52 | 5,754,590 |
| 2017-09-27 | $7.13 | $7.16 | $7.07 | $7.13 | $6.66 | 4,519,060 |
| 2017-09-26 | $7.15 | $7.27 | $7.02 | $7.09 | $6.62 | 10,060,220 |
| 2017-09-25 | $7.64 | $7.66 | $7.20 | $7.21 | $6.74 | 13,139,830 |
| 2017-09-22 | $7.56 | $7.67 | $7.41 | $7.64 | $7.14 | 12,745,020 |
| 2017-09-21 | $7.50 | $7.75 | $7.45 | $7.53 | $7.03 | 17,805,440 |
| 2017-09-20 | $7.37 | $7.48 | $7.36 | $7.47 | $6.98 | 5,860,640 |
| 2017-09-19 | $7.52 | $7.56 | $7.37 | $7.39 | $6.90 | 6,241,080 |
| 2017-09-18 | $7.38 | $7.53 | $7.35 | $7.53 | $7.03 | 7,062,900 |
| 2017-09-15 | $7.54 | $7.54 | $7.35 | $7.40 | $6.91 | 7,480,720 |
| 2017-09-14 | $7.47 | $7.59 | $7.38 | $7.51 | $7.02 | 9,459,400 |
| 2017-09-13 | $7.34 | $7.50 | $7.32 | $7.45 | $6.96 | 8,377,910 |
| 2017-09-12 | $7.67 | $7.68 | $7.36 | $7.40 | $6.91 | 13,043,560 |
| 2017-09-11 | $7.52 | $7.65 | $7.46 | $7.63 | $7.13 | 11,356,480 |
| 2017-09-08 | $7.48 | $7.57 | $7.38 | $7.56 | $7.06 | 12,407,250 |
| 2017-09-07 | $7.70 | $7.74 | $7.45 | $7.49 | $7.00 | 18,300,060 |
| 2017-09-06 | $7.62 | $7.77 | $7.58 | $7.74 | $7.23 | 13,709,530 |
| 2017-09-05 | $7.70 | $7.79 | $7.64 | $7.70 | $7.19 | 16,115,000 |
| 2017-09-04 | $7.80 | $7.88 | $7.60 | $7.79 | $7.28 | 26,460,630 |
| 2017-09-01 | $8.13 | $8.28 | $7.93 | $7.97 | $7.45 | 28,210,070 |
| 2017-08-31 | $7.64 | $8.27 | $7.62 | $8.13 | $7.59 | 33,657,860 |
| 2017-08-30 | $7.70 | $7.86 | $7.52 | $7.77 | $7.26 | 32,370,450 |
| 2017-08-29 | $7.97 | $8.39 | $7.82 | $8.02 | $7.49 | 59,044,030 |
| 2017-08-28 | $7.42 | $7.71 | $7.42 | $7.63 | $7.13 | 38,367,530 |
| 2017-08-25 | $7.55 | $7.72 | $7.38 | $7.64 | $7.14 | 47,143,310 |
| 2017-08-24 | $7.50 | $7.98 | $7.43 | $7.80 | $7.29 | 59,491,910 |
| 2017-08-23 | $6.66 | $7.25 | $6.63 | $7.25 | $6.77 | 9,474,640 |
| 2017-08-22 | $6.73 | $6.78 | $6.59 | $6.59 | $6.16 | 4,837,780 |
| 2017-08-21 | $6.64 | $6.95 | $6.64 | $6.77 | $6.32 | 5,411,600 |
| 2017-08-18 | $6.58 | $6.66 | $6.53 | $6.63 | $6.19 | 4,948,130 |
| 2017-08-17 | $6.63 | $6.68 | $6.59 | $6.67 | $6.23 | 3,726,990 |
| 2017-08-16 | $6.55 | $6.65 | $6.52 | $6.63 | $6.19 | 3,523,400 |
| 2017-08-15 | $6.50 | $6.61 | $6.48 | $6.55 | $6.12 | 4,362,700 |
| 2017-08-14 | $6.39 | $6.51 | $6.36 | $6.48 | $6.05 | 5,063,790 |
| 2017-08-11 | $6.59 | $6.59 | $6.35 | $6.40 | $5.98 | 11,618,660 |
| 2017-08-10 | $6.87 | $6.94 | $6.71 | $6.80 | $6.35 | 3,887,400 |
| 2017-08-09 | $6.93 | $6.96 | $6.85 | $6.88 | $6.43 | 3,500,880 |
| 2017-08-08 | $6.90 | $6.99 | $6.86 | $6.96 | $6.50 | 4,106,100 |
| 2017-08-07 | $6.90 | $6.94 | $6.86 | $6.92 | $6.46 | 3,140,800 |
| 2017-08-04 | $6.97 | $7.05 | $6.91 | $6.91 | $6.46 | 4,360,920 |
| 2017-08-03 | $6.99 | $7.14 | $6.97 | $7.02 | $6.56 | 6,259,890 |
| 2017-08-02 | $6.90 | $7.26 | $6.75 | $7.12 | $6.65 | 9,315,090 |
| 2017-08-01 | $6.85 | $6.89 | $6.77 | $6.87 | $6.42 | 3,817,590 |
| 2017-07-31 | $6.85 | $6.93 | $6.82 | $6.85 | $6.40 | 4,028,320 |
| 2017-07-28 | $6.85 | $6.96 | $6.81 | $6.89 | $6.44 | 4,143,270 |
| 2017-07-27 | $6.68 | $6.90 | $6.61 | $6.87 | $6.42 | 6,211,050 |
| 2017-07-26 | $6.69 | $6.74 | $6.60 | $6.73 | $6.29 | 3,439,060 |
| 2017-07-25 | $6.59 | $6.72 | $6.53 | $6.70 | $6.26 | 4,181,600 |
| 2017-07-24 | $6.50 | $6.60 | $6.48 | $6.59 | $6.16 | 3,349,470 |
| 2017-07-21 | $6.41 | $6.62 | $6.41 | $6.55 | $6.12 | 4,480,600 |
| 2017-07-20 | $6.46 | $6.56 | $6.41 | $6.44 | $6.02 | 4,054,200 |
| 2017-07-19 | $6.35 | $6.49 | $6.30 | $6.45 | $6.03 | 4,494,900 |
| 2017-07-18 | $6.11 | $6.39 | $6.10 | $6.36 | $5.94 | 4,935,880 |
| 2017-07-17 | $6.89 | $6.89 | $6.22 | $6.22 | $5.81 | 9,124,700 |
| 2017-07-14 | $7.06 | $7.09 | $6.87 | $6.91 | $6.46 | 3,819,000 |
| 2017-07-13 | $7.09 | $7.11 | $7.00 | $7.06 | $6.60 | 4,143,680 |
| 2017-07-12 | $7.03 | $7.18 | $6.85 | $7.13 | $6.66 | 7,979,280 |
| 2017-07-11 | $7.00 | $7.20 | $6.93 | $6.97 | $6.51 | 6,606,700 |
| 2017-07-10 | $7.00 | $7.15 | $6.94 | $7.00 | $6.54 | 5,750,960 |
| 2017-07-07 | $6.91 | $7.04 | $6.85 | $7.00 | $6.54 | 4,358,900 |
| 2017-07-06 | $6.80 | $7.16 | $6.76 | $6.97 | $6.51 | 8,692,200 |
| 2017-07-05 | $6.73 | $6.79 | $6.72 | $6.78 | $6.33 | 2,483,700 |
| 2017-07-04 | $6.77 | $6.79 | $6.71 | $6.72 | $6.28 | 3,328,300 |
| 2017-07-03 | $6.87 | $6.87 | $6.72 | $6.81 | $6.36 | 5,133,560 |
| 2017-06-30 | $6.52 | $6.52 | $6.52 | $6.52 | $6.09 | 0 |
| 2017-06-29 | $6.52 | $6.52 | $6.52 | $6.52 | $6.09 | 0 |
| 2017-06-28 | $6.60 | $6.60 | $6.48 | $6.52 | $6.09 | 2,897,700 |
| 2017-06-27 | $6.56 | $6.64 | $6.51 | $6.58 | $6.15 | 3,007,520 |
| 2017-06-26 | $6.41 | $6.56 | $6.35 | $6.56 | $6.13 | 3,692,720 |
| 2017-06-23 | $6.45 | $6.57 | $6.25 | $6.44 | $6.02 | 4,570,040 |
| 2017-06-22 | $6.71 | $6.76 | $6.44 | $6.49 | $6.06 | 4,564,510 |
| 2017-06-21 | $6.74 | $6.80 | $6.63 | $6.68 | $6.24 | 3,780,290 |
| 2017-06-20 | $6.78 | $6.82 | $6.70 | $6.72 | $6.28 | 3,652,860 |
| 2017-06-19 | $6.72 | $6.75 | $6.67 | $6.74 | $6.30 | 2,992,990 |
| 2017-06-16 | $6.75 | $6.79 | $6.65 | $6.69 | $6.25 | 3,868,200 |
| 2017-06-15 | $6.70 | $6.84 | $6.68 | $6.78 | $6.33 | 5,904,090 |
| 2017-06-14 | $6.67 | $6.79 | $6.58 | $6.74 | $6.30 | 5,371,080 |
| 2017-06-13 | $6.63 | $6.76 | $6.58 | $6.68 | $6.24 | 4,803,140 |
| 2017-06-12 | $6.60 | $6.70 | $6.59 | $6.63 | $6.19 | 4,981,520 |
| 2017-06-09 | $6.76 | $6.87 | $6.66 | $6.72 | $6.28 | 7,667,510 |
| 2017-06-08 | $6.90 | $6.95 | $6.77 | $6.81 | $6.36 | 9,095,600 |
| 2017-06-07 | $6.89 | $7.06 | $6.63 | $6.99 | $6.53 | 15,929,850 |
| 2017-06-06 | $7.00 | $7.36 | $6.79 | $6.85 | $6.40 | 23,669,520 |
| 2017-06-05 | $6.45 | $6.73 | $6.38 | $6.73 | $6.29 | 3,638,200 |
| 2017-06-02 | $5.93 | $6.17 | $5.89 | $6.12 | $5.72 | 4,802,500 |
| 2017-06-01 | $6.25 | $6.31 | $5.94 | $5.96 | $5.57 | 4,946,140 |
| 2017-05-31 | $6.43 | $6.50 | $6.32 | $6.32 | $5.90 | 2,892,360 |
| 2017-05-30 | $6.36 | $6.36 | $6.36 | $6.36 | $5.94 | 0 |
| 2017-05-29 | $6.36 | $6.36 | $6.36 | $6.36 | $5.94 | 0 |
| 2017-05-26 | $6.34 | $6.42 | $6.30 | $6.36 | $5.94 | 3,045,520 |
| 2017-05-25 | $6.24 | $6.40 | $6.13 | $6.36 | $5.94 | 4,693,860 |
| 2017-05-24 | $6.18 | $6.29 | $6.04 | $6.28 | $5.87 | 4,063,210 |
| 2017-05-23 | $6.55 | $6.55 | $6.15 | $6.18 | $5.77 | 5,672,600 |
| 2017-05-22 | $6.70 | $6.77 | $6.45 | $6.52 | $6.09 | 4,830,120 |
| 2017-05-19 | $6.79 | $6.80 | $6.68 | $6.70 | $6.26 | 4,750,940 |
| 2017-05-18 | $6.81 | $6.93 | $6.76 | $6.80 | $6.35 | 2,822,680 |
| 2017-05-17 | $6.85 | $6.94 | $6.81 | $6.83 | $6.38 | 4,207,160 |
| 2017-05-16 | $6.64 | $6.87 | $6.54 | $6.86 | $6.41 | 5,230,560 |
| 2017-05-15 | $6.65 | $6.73 | $6.60 | $6.64 | $6.20 | 2,609,140 |
| 2017-05-12 | $6.55 | $6.72 | $6.44 | $6.67 | $6.23 | 4,324,980 |
| 2017-05-11 | $6.70 | $6.72 | $6.36 | $6.58 | $6.15 | 6,411,480 |
| 2017-05-10 | $7.01 | $7.04 | $6.70 | $6.73 | $6.29 | 5,918,750 |
| 2017-05-09 | $6.92 | $7.04 | $6.82 | $7.01 | $6.55 | 3,249,780 |
| 2017-05-08 | $6.96 | $7.03 | $6.83 | $6.96 | $6.50 | 4,408,010 |
| 2017-05-05 | $7.26 | $7.28 | $6.98 | $7.00 | $6.54 | 6,103,710 |
| 2017-05-04 | $7.38 | $7.42 | $7.25 | $7.26 | $6.78 | 3,184,700 |
| 2017-05-03 | $7.30 | $7.41 | $7.29 | $7.40 | $6.91 | 2,934,300 |
| 2017-05-02 | $7.37 | $7.39 | $7.29 | $7.32 | $6.84 | 2,598,770 |
| 2017-05-01 | $7.36 | $7.36 | $7.36 | $7.36 | $6.88 | 0 |
| 2017-04-28 | $7.25 | $7.43 | $7.25 | $7.36 | $6.88 | 3,867,800 |
| 2017-04-27 | $7.15 | $7.40 | $7.03 | $7.34 | $6.86 | 6,899,860 |
| 2017-04-26 | $7.15 | $7.22 | $7.11 | $7.20 | $6.73 | 3,417,000 |
| 2017-04-25 | $7.04 | $7.24 | $7.02 | $7.15 | $6.68 | 5,667,000 |
| 2017-04-24 | $7.42 | $7.42 | $7.04 | $7.05 | $6.59 | 6,885,250 |
| 2017-04-21 | $7.39 | $7.45 | $7.36 | $7.42 | $6.93 | 3,664,030 |
| 2017-04-20 | $7.49 | $7.53 | $7.32 | $7.39 | $6.90 | 4,576,310 |
| 2017-04-19 | $7.68 | $7.68 | $7.30 | $7.49 | $7.00 | 6,508,380 |
| 2017-04-18 | $7.99 | $8.05 | $7.61 | $7.68 | $7.17 | 8,480,100 |
| 2017-04-17 | $8.16 | $8.16 | $7.94 | $7.99 | $7.46 | 6,409,350 |
| 2017-04-14 | $8.28 | $8.32 | $8.14 | $8.19 | $7.65 | 4,651,430 |
| 2017-04-13 | $8.12 | $8.53 | $8.10 | $8.33 | $7.78 | 9,329,920 |
| 2017-04-12 | $8.14 | $8.23 | $8.10 | $8.14 | $7.60 | 3,950,710 |
| 2017-04-11 | $8.04 | $8.18 | $8.04 | $8.17 | $7.63 | 4,856,410 |
| 2017-04-10 | $8.21 | $8.21 | $8.01 | $8.06 | $7.53 | 5,940,280 |
| 2017-04-07 | $8.18 | $8.31 | $8.11 | $8.22 | $7.68 | 5,727,930 |
| 2017-04-06 | $8.13 | $8.23 | $8.11 | $8.18 | $7.64 | 4,250,320 |
| 2017-04-05 | $8.05 | $8.16 | $7.98 | $8.15 | $7.61 | 6,180,730 |
| 2017-04-04 | $8.00 | $8.00 | $8.00 | $8.00 | $7.47 | 0 |
| 2017-04-03 | $8.00 | $8.00 | $8.00 | $8.00 | $7.47 | 0 |
| 2017-03-31 | $8.03 | $8.08 | $7.96 | $8.00 | $7.47 | 6,640,810 |
| 2017-03-30 | $8.28 | $8.33 | $7.96 | $8.00 | $7.47 | 10,013,500 |
| 2017-03-29 | $8.51 | $8.53 | $8.31 | $8.32 | $7.77 | 6,028,510 |
| 2017-03-28 | $8.47 | $8.53 | $8.45 | $8.51 | $7.95 | 4,469,970 |
| 2017-03-27 | $8.60 | $8.64 | $8.42 | $8.48 | $7.92 | 6,518,420 |
| 2017-03-24 | $8.63 | $8.69 | $8.50 | $8.59 | $8.02 | 6,414,350 |
| 2017-03-23 | $8.60 | $8.85 | $8.57 | $8.67 | $8.10 | 8,664,170 |
| 2017-03-22 | $8.78 | $8.78 | $8.55 | $8.59 | $8.02 | 9,299,830 |
| 2017-03-21 | $8.92 | $8.93 | $8.80 | $8.83 | $8.25 | 4,536,900 |
| 2017-03-20 | $8.87 | $8.93 | $8.77 | $8.91 | $8.32 | 6,115,900 |
| 2017-03-17 | $8.95 | $9.04 | $8.87 | $8.88 | $8.30 | 6,494,950 |
| 2017-03-16 | $8.92 | $8.97 | $8.88 | $8.95 | $8.36 | 6,696,370 |
| 2017-03-15 | $8.90 | $8.97 | $8.84 | $8.92 | $8.33 | 4,619,400 |
| 2017-03-14 | $9.04 | $9.05 | $8.88 | $8.93 | $8.34 | 4,529,550 |
| 2017-03-13 | $8.97 | $9.04 | $8.87 | $9.04 | $8.44 | 6,002,840 |
| 2017-03-10 | $9.03 | $9.06 | $8.91 | $8.96 | $8.37 | 7,218,760 |
| 2017-03-09 | $8.87 | $9.36 | $8.83 | $9.08 | $8.48 | 14,034,020 |
| 2017-03-08 | $8.90 | $8.94 | $8.80 | $8.87 | $8.29 | 4,367,900 |
| 2017-03-07 | $8.95 | $8.96 | $8.87 | $8.93 | $8.34 | 3,942,640 |
| 2017-03-06 | $8.77 | $8.93 | $8.77 | $8.93 | $8.34 | 6,045,400 |
| 2017-03-03 | $8.74 | $8.82 | $8.61 | $8.78 | $8.20 | 5,499,040 |
| 2017-03-02 | $8.88 | $8.91 | $8.77 | $8.83 | $8.25 | 5,276,290 |
| 2017-03-01 | $8.75 | $8.93 | $8.68 | $8.84 | $8.26 | 6,073,600 |
| 2017-02-28 | $8.70 | $8.77 | $8.66 | $8.76 | $8.18 | 3,362,440 |
| 2017-02-27 | $8.90 | $8.90 | $8.68 | $8.73 | $8.16 | 6,215,080 |
| 2017-02-24 | $8.88 | $8.91 | $8.81 | $8.90 | $8.31 | 4,557,870 |
| 2017-02-23 | $8.87 | $8.89 | $8.76 | $8.86 | $8.28 | 5,075,760 |
| 2017-02-22 | $8.83 | $8.88 | $8.75 | $8.88 | $8.30 | 5,319,260 |
| 2017-02-21 | $8.71 | $8.83 | $8.69 | $8.82 | $8.24 | 5,091,630 |
| 2017-02-20 | $8.45 | $8.76 | $8.45 | $8.74 | $8.16 | 7,519,400 |
| 2017-02-17 | $8.66 | $8.68 | $8.45 | $8.47 | $7.91 | 7,365,150 |
| 2017-02-16 | $8.56 | $8.69 | $8.56 | $8.67 | $8.10 | 7,064,680 |
| 2017-02-15 | $8.83 | $8.86 | $8.55 | $8.60 | $8.03 | 9,440,540 |
| 2017-02-14 | $8.89 | $8.95 | $8.79 | $8.82 | $8.24 | 6,101,030 |
| 2017-02-13 | $8.93 | $9.00 | $8.85 | $8.96 | $8.37 | 5,165,800 |
| 2017-02-10 | $8.92 | $8.97 | $8.85 | $8.93 | $8.34 | 4,511,860 |
| 2017-02-09 | $8.80 | $9.01 | $8.78 | $8.92 | $8.33 | 5,234,980 |
| 2017-02-08 | $8.72 | $8.83 | $8.64 | $8.82 | $8.24 | 4,118,670 |
| 2017-02-07 | $8.77 | $8.84 | $8.72 | $8.76 | $8.18 | 3,839,060 |
| 2017-02-06 | $8.63 | $8.80 | $8.60 | $8.80 | $8.22 | 4,541,580 |
| 2017-02-03 | $8.72 | $8.74 | $8.57 | $8.58 | $8.02 | 2,314,100 |
| 2017-02-02 | $8.71 | $8.71 | $8.71 | $8.71 | $8.14 | 0 |
| 2017-02-01 | $8.71 | $8.71 | $8.71 | $8.71 | $8.14 | 0 |
| 2017-01-31 | $8.71 | $8.71 | $8.71 | $8.71 | $8.14 | 0 |
| 2017-01-30 | $8.71 | $8.71 | $8.71 | $8.71 | $8.14 | 0 |
| 2017-01-27 | $8.71 | $8.71 | $8.71 | $8.71 | $8.14 | 0 |
| 2017-01-26 | $8.67 | $8.82 | $8.67 | $8.71 | $8.14 | 2,614,450 |
| 2017-01-25 | $8.65 | $8.74 | $8.50 | $8.69 | $8.12 | 3,313,230 |
| 2017-01-24 | $8.64 | $8.74 | $8.63 | $8.70 | $8.13 | 2,131,100 |
| 2017-01-23 | $8.55 | $8.79 | $8.52 | $8.69 | $8.12 | 3,940,900 |
| 2017-01-20 | $8.43 | $8.63 | $8.37 | $8.55 | $7.99 | 4,135,800 |
| 2017-01-19 | $8.49 | $8.57 | $8.40 | $8.43 | $7.88 | 3,663,330 |
| 2017-01-18 | $8.48 | $8.62 | $8.47 | $8.49 | $7.93 | 3,231,890 |
| 2017-01-17 | $8.33 | $8.62 | $8.30 | $8.58 | $8.02 | 5,586,470 |
| 2017-01-16 | $8.85 | $8.99 | $8.17 | $8.38 | $7.83 | 10,505,800 |
| 2017-01-13 | $9.08 | $9.30 | $9.02 | $9.08 | $8.48 | 5,235,220 |
| 2017-01-12 | $9.40 | $9.43 | $9.15 | $9.16 | $8.56 | 6,422,520 |
| 2017-01-11 | $9.41 | $9.50 | $9.34 | $9.42 | $8.80 | 4,522,020 |
| 2017-01-10 | $9.49 | $9.67 | $9.41 | $9.44 | $8.82 | 7,796,870 |
| 2017-01-09 | $9.58 | $9.58 | $9.42 | $9.54 | $8.91 | 7,202,630 |
| 2017-01-06 | $9.59 | $9.84 | $9.49 | $9.59 | $8.96 | 11,862,770 |
| 2017-01-05 | $9.52 | $9.55 | $9.40 | $9.53 | $8.90 | 7,326,370 |
| 2017-01-04 | $9.34 | $9.64 | $9.34 | $9.51 | $8.88 | 8,959,100 |
| 2017-01-03 | $9.31 | $9.49 | $9.25 | $9.40 | $8.78 | 7,594,070 |
| 2017-01-02 | $9.39 | $9.39 | $9.39 | $9.39 | $8.77 | 0 |
| 2016-12-30 | $8.99 | $9.55 | $8.98 | $9.39 | $8.77 | 12,738,660 |
| 2016-12-29 | $9.00 | $9.20 | $8.91 | $8.97 | $8.38 | 6,667,880 |
| 2016-12-28 | $9.25 | $9.32 | $9.12 | $9.15 | $8.55 | 4,231,560 |
| 2016-12-27 | $9.32 | $9.36 | $9.20 | $9.29 | $8.68 | 4,655,890 |
| 2016-12-26 | $8.86 | $9.46 | $8.71 | $9.30 | $8.69 | 9,748,430 |
| 2016-12-23 | $9.09 | $9.12 | $8.84 | $8.88 | $8.30 | 4,306,550 |
| 2016-12-22 | $9.02 | $9.17 | $8.96 | $9.08 | $8.48 | 4,682,550 |
| 2016-12-21 | $8.97 | $9.09 | $8.94 | $9.04 | $8.44 | 4,598,080 |
| 2016-12-20 | $8.94 | $8.97 | $8.86 | $8.94 | $8.35 | 3,773,080 |
| 2016-12-19 | $8.97 | $9.00 | $8.82 | $8.95 | $8.36 | 4,321,230 |
| 2016-12-16 | $8.73 | $8.97 | $8.69 | $8.91 | $8.32 | 6,664,050 |
| 2016-12-15 | $8.52 | $8.77 | $8.50 | $8.75 | $8.17 | 6,409,330 |
| 2016-12-14 | $8.66 | $8.70 | $8.51 | $8.57 | $8.01 | 6,300,790 |
| 2016-12-13 | $8.64 | $8.72 | $8.49 | $8.65 | $8.08 | 6,842,440 |
| 2016-12-12 | $9.31 | $9.35 | $8.65 | $8.69 | $8.12 | 10,825,480 |
| 2016-12-09 | $9.35 | $9.43 | $9.27 | $9.31 | $8.70 | 5,271,680 |
| 2016-12-08 | $9.39 | $9.40 | $9.26 | $9.35 | $8.73 | 4,273,140 |
| 2016-12-07 | $9.29 | $9.39 | $9.26 | $9.38 | $8.76 | 3,834,290 |
| 2016-12-06 | $9.35 | $9.41 | $9.26 | $9.29 | $8.68 | 4,231,950 |
| 2016-12-05 | $9.30 | $9.47 | $9.20 | $9.32 | $8.71 | 4,643,740 |
| 2016-12-02 | $9.76 | $9.85 | $9.20 | $9.31 | $8.70 | 9,630,840 |
| 2016-12-01 | $9.65 | $9.87 | $9.61 | $9.79 | $9.15 | 5,877,440 |
| 2016-11-30 | $9.54 | $9.76 | $9.53 | $9.65 | $9.01 | 6,115,300 |
| 2016-11-29 | $9.70 | $9.77 | $9.57 | $9.58 | $8.95 | 5,550,280 |
| 2016-11-28 | $9.66 | $9.74 | $9.61 | $9.70 | $9.06 | 4,970,130 |
| 2016-11-25 | $9.61 | $9.72 | $9.37 | $9.69 | $9.05 | 10,093,790 |
| 2016-11-24 | $9.79 | $9.91 | $9.64 | $9.66 | $9.02 | 7,553,050 |
| 2016-11-23 | $9.92 | $9.97 | $9.72 | $9.80 | $9.15 | 9,693,810 |
| 2016-11-22 | $9.96 | $10.01 | $9.86 | $9.99 | $9.33 | 7,957,540 |
| 2016-11-21 | $9.83 | $10.00 | $9.76 | $9.97 | $9.31 | 9,539,920 |
| 2016-11-18 | $9.81 | $9.92 | $9.74 | $9.85 | $9.20 | 7,592,610 |
| 2016-11-17 | $9.98 | $10.02 | $9.75 | $9.80 | $9.15 | 13,709,740 |
| 2016-11-16 | $10.18 | $10.32 | $10.03 | $10.06 | $9.40 | 14,131,400 |
| 2016-11-15 | $10.12 | $10.23 | $10.00 | $10.20 | $9.53 | 14,535,730 |
| 2016-11-14 | $10.01 | $10.27 | $9.93 | $10.19 | $9.52 | 19,666,940 |
| 2016-11-11 | $10.09 | $10.19 | $9.83 | $10.01 | $9.35 | 21,198,830 |
| 2016-11-10 | $10.17 | $10.28 | $10.01 | $10.09 | $9.43 | 23,677,550 |
| 2016-11-09 | $10.12 | $10.35 | $9.96 | $10.08 | $9.42 | 29,539,630 |
| 2016-11-08 | $10.01 | $10.69 | $9.89 | $10.35 | $9.67 | 42,670,300 |
| 2016-11-07 | $10.00 | $10.80 | $10.00 | $10.00 | $9.34 | 45,170,130 |
| 2016-11-04 | $10.00 | $10.26 | $9.68 | $9.82 | $9.17 | 54,939,280 |
| 2016-11-03 | $8.67 | $9.50 | $8.67 | $9.50 | $8.87 | 13,382,650 |
| 2016-11-02 | $8.80 | $8.81 | $8.63 | $8.64 | $8.07 | 5,475,380 |
| 2016-11-01 | $8.71 | $8.82 | $8.68 | $8.81 | $8.23 | 4,573,410 |
| 2016-10-31 | $8.65 | $8.72 | $8.63 | $8.70 | $8.13 | 0 |
| 2016-10-28 | $8.93 | $8.93 | $8.68 | $8.70 | $8.13 | 7,242,350 |
| 2016-10-27 | $8.94 | $8.98 | $8.85 | $8.90 | $8.31 | 5,820,030 |
| 2016-10-26 | $8.76 | $9.12 | $8.75 | $8.99 | $8.40 | 13,070,620 |
| 2016-10-25 | $8.85 | $8.89 | $8.76 | $8.79 | $8.21 | 6,345,470 |
| 2016-10-24 | $8.84 | $8.92 | $8.81 | $8.85 | $8.27 | 6,834,130 |
| 2016-10-21 | $8.92 | $9.01 | $8.72 | $8.83 | $8.25 | 7,151,730 |
| 2016-10-20 | $8.76 | $9.04 | $8.76 | $8.96 | $8.37 | 11,247,040 |
| 2016-10-19 | $8.88 | $8.95 | $8.75 | $8.78 | $8.20 | 7,691,170 |
| 2016-10-18 | $8.74 | $8.90 | $8.69 | $8.86 | $8.28 | 7,854,470 |
| 2016-10-17 | $8.68 | $8.79 | $8.62 | $8.78 | $8.20 | 8,091,000 |
| 2016-10-14 | $8.71 | $8.74 | $8.55 | $8.73 | $8.16 | 6,940,710 |
| 2016-10-13 | $8.75 | $8.75 | $8.66 | $8.72 | $8.15 | 5,235,700 |
| 2016-10-12 | $8.60 | $8.78 | $8.55 | $8.77 | $8.19 | 8,477,970 |
| 2016-10-11 | $8.60 | $8.70 | $8.58 | $8.63 | $8.06 | 6,391,210 |
| 2016-10-10 | $8.51 | $8.64 | $8.50 | $8.63 | $8.06 | 7,765,500 |
| 2016-10-07 | $8.51 | $8.51 | $8.51 | $8.51 | $7.95 | 0 |
| 2016-10-06 | $8.51 | $8.51 | $8.51 | $8.51 | $7.95 | 0 |
| 2016-10-05 | $8.51 | $8.51 | $8.51 | $8.51 | $7.95 | 0 |
| 2016-10-04 | $8.51 | $8.51 | $8.51 | $8.51 | $7.95 | 0 |
| 2016-10-03 | $8.51 | $8.51 | $8.51 | $8.51 | $7.95 | 0 |
| 2016-09-30 | $8.37 | $8.51 | $8.35 | $8.51 | $7.95 | 5,367,290 |
| 2016-09-29 | $8.33 | $8.45 | $8.33 | $8.36 | $7.81 | 4,714,580 |
| 2016-09-28 | $8.42 | $8.46 | $8.32 | $8.33 | $7.78 | 4,155,290 |
| 2016-09-27 | $8.28 | $8.45 | $8.25 | $8.42 | $7.87 | 5,436,010 |
| 2016-09-26 | $8.60 | $8.64 | $8.30 | $8.31 | $7.76 | 9,196,140 |
| 2016-09-23 | $8.71 | $8.75 | $8.67 | $8.67 | $8.10 | 4,977,540 |
| 2016-09-22 | $8.72 | $8.79 | $8.66 | $8.70 | $8.13 | 6,771,310 |
| 2016-09-21 | $8.78 | $8.83 | $8.67 | $8.67 | $8.10 | 7,319,170 |
| 2016-09-20 | $8.79 | $8.86 | $8.70 | $8.75 | $8.17 | 5,704,130 |
| 2016-09-19 | $8.68 | $8.81 | $8.65 | $8.76 | $8.18 | 5,900,340 |
| 2016-09-16 | $8.67 | $8.67 | $8.67 | $8.67 | $8.10 | 0 |
| 2016-09-15 | $8.67 | $8.67 | $8.67 | $8.67 | $8.10 | 0 |
| 2016-09-14 | $8.70 | $8.78 | $8.63 | $8.67 | $8.10 | 6,413,650 |
| 2016-09-13 | $8.67 | $8.78 | $8.62 | $8.76 | $8.18 | 9,059,510 |
| 2016-09-12 | $8.80 | $8.85 | $8.60 | $8.60 | $8.03 | 12,365,880 |
| 2016-09-09 | $9.23 | $9.23 | $8.95 | $8.95 | $8.36 | 12,862,900 |
| 2016-09-08 | $9.16 | $9.22 | $9.05 | $9.21 | $8.60 | 15,390,660 |
| 2016-09-07 | $9.17 | $9.33 | $9.02 | $9.11 | $8.51 | 22,577,550 |
| 2016-09-06 | $8.78 | $9.31 | $8.61 | $9.20 | $8.59 | 33,856,170 |
| 2016-09-05 | $8.75 | $8.93 | $8.72 | $8.84 | $8.26 | 20,808,160 |
| 2016-09-02 | $8.29 | $9.19 | $8.28 | $8.86 | $8.28 | 34,202,060 |
| 2016-09-01 | $8.33 | $8.47 | $8.31 | $8.35 | $7.80 | 6,487,710 |
| 2016-08-31 | $8.30 | $8.35 | $8.23 | $8.34 | $7.79 | 3,614,060 |
| 2016-08-30 | $8.36 | $8.43 | $8.31 | $8.32 | $7.77 | 4,193,840 |
| 2016-08-29 | $8.28 | $8.53 | $8.26 | $8.38 | $7.83 | 7,597,060 |
| 2016-08-26 | $8.21 | $8.34 | $8.18 | $8.29 | $7.74 | 5,026,180 |
| 2016-08-25 | $8.38 | $8.38 | $8.13 | $8.18 | $7.64 | 5,886,650 |
| 2016-08-24 | $8.39 | $8.44 | $8.32 | $8.38 | $7.83 | 4,216,580 |
| 2016-08-23 | $8.30 | $8.40 | $8.28 | $8.37 | $7.82 | 5,362,030 |
| 2016-08-22 | $8.29 | $8.36 | $8.24 | $8.33 | $7.78 | 5,750,920 |
| 2016-08-19 | $8.30 | $8.35 | $8.25 | $8.30 | $7.75 | 4,585,910 |
| 2016-08-18 | $8.27 | $8.33 | $8.24 | $8.31 | $7.76 | 5,084,720 |
| 2016-08-17 | $8.28 | $8.34 | $8.20 | $8.30 | $7.75 | 4,922,940 |
| 2016-08-16 | $8.25 | $8.29 | $8.21 | $8.26 | $7.72 | 4,546,780 |
| 2016-08-15 | $8.12 | $8.29 | $8.07 | $8.25 | $7.71 | 5,635,480 |
| 2016-08-12 | $8.01 | $8.11 | $7.96 | $8.10 | $7.57 | 3,768,160 |
| 2016-08-11 | $8.11 | $8.16 | $8.01 | $8.01 | $7.48 | 3,824,720 |
| 2016-08-10 | $8.14 | $8.20 | $8.08 | $8.14 | $7.60 | 4,059,150 |
| 2016-08-09 | $8.11 | $8.21 | $8.07 | $8.16 | $7.62 | 4,172,760 |
| 2016-08-08 | $8.01 | $8.19 | $7.93 | $8.11 | $7.58 | 3,933,410 |
| 2016-08-05 | $7.99 | $8.05 | $7.95 | $8.02 | $7.49 | 3,055,450 |
| 2016-08-04 | $7.94 | $8.10 | $7.86 | $8.00 | $7.47 | 4,794,410 |
| 2016-08-03 | $7.88 | $7.98 | $7.86 | $7.93 | $7.41 | 3,391,250 |
| 2016-08-02 | $7.87 | $7.95 | $7.82 | $7.92 | $7.40 | 3,141,810 |
| 2016-08-01 | $7.95 | $7.95 | $7.76 | $7.86 | $7.34 | 4,990,230 |
| 2016-07-29 | $8.10 | $8.16 | $7.95 | $7.99 | $7.46 | 4,233,540 |
| 2016-07-28 | $8.21 | $8.24 | $7.93 | $8.10 | $7.57 | 8,385,350 |
| 2016-07-27 | $8.70 | $8.70 | $8.14 | $8.18 | $7.64 | 10,574,020 |
| 2016-07-26 | $8.52 | $8.66 | $8.52 | $8.66 | $8.09 | 4,367,700 |
| 2016-07-25 | $8.52 | $8.59 | $8.47 | $8.52 | $7.96 | 4,510,940 |
| 2016-07-22 | $8.57 | $8.75 | $8.51 | $8.53 | $7.97 | 6,763,030 |
| 2016-07-21 | $8.57 | $8.68 | $8.56 | $8.58 | $8.02 | 4,741,840 |
| 2016-07-20 | $8.67 | $8.69 | $8.57 | $8.57 | $8.01 | 4,742,560 |
| 2016-07-19 | $8.57 | $8.67 | $8.54 | $8.66 | $8.09 | 5,203,730 |
| 2016-07-18 | $8.54 | $8.66 | $8.50 | $8.58 | $8.02 | 4,962,030 |
| 2016-07-15 | $8.75 | $8.79 | $8.57 | $8.60 | $8.03 | 8,836,910 |
| 2016-07-14 | $8.80 | $8.85 | $8.67 | $8.79 | $8.21 | 8,182,720 |
| 2016-07-13 | $8.78 | $8.90 | $8.73 | $8.83 | $8.25 | 10,158,600 |
| 2016-07-12 | $8.78 | $8.84 | $8.46 | $8.79 | $8.21 | 11,277,380 |
| 2016-07-11 | $8.61 | $8.91 | $8.61 | $8.73 | $8.16 | 14,409,410 |
| 2016-07-08 | $8.48 | $8.79 | $8.46 | $8.68 | $8.11 | 14,054,790 |
| 2016-07-07 | $8.54 | $8.67 | $8.44 | $8.54 | $7.98 | 9,526,240 |
| 2016-07-06 | $8.48 | $8.52 | $8.42 | $8.51 | $7.95 | 6,294,890 |
| 2016-07-05 | $8.51 | $8.74 | $8.47 | $8.53 | $7.97 | 9,710,780 |
| 2016-07-04 | $8.32 | $8.52 | $8.28 | $8.50 | $7.94 | 9,582,030 |
| 2016-07-01 | $8.43 | $8.44 | $8.32 | $8.33 | $7.78 | 5,496,330 |
| 2016-06-30 | $8.40 | $8.45 | $8.32 | $8.41 | $7.86 | 6,865,900 |
| 2016-06-29 | $8.54 | $8.57 | $8.36 | $8.40 | $7.85 | 10,942,880 |
| 2016-06-28 | $8.48 | $8.59 | $8.39 | $8.56 | $8.00 | 12,676,410 |
| 2016-06-27 | $8.31 | $8.58 | $8.27 | $8.55 | $7.99 | 15,757,570 |
| 2016-06-24 | $8.10 | $8.55 | $8.05 | $8.37 | $7.82 | 23,005,140 |
| 2016-06-23 | $8.24 | $8.33 | $8.07 | $8.13 | $7.59 | 9,561,000 |
| 2016-06-22 | $7.92 | $8.33 | $7.90 | $8.28 | $7.73 | 15,962,420 |
| 2016-06-21 | $8.03 | $8.16 | $7.89 | $7.93 | $7.41 | 6,755,030 |
| 2016-06-20 | $8.00 | $8.05 | $7.85 | $8.02 | $7.49 | 4,936,510 |
| 2016-06-17 | $7.95 | $8.10 | $7.93 | $8.00 | $7.47 | 6,298,250 |
| 2016-06-16 | $7.91 | $8.06 | $7.87 | $7.91 | $7.39 | 6,722,480 |
| 2016-06-15 | $7.61 | $7.97 | $7.55 | $7.95 | $7.43 | 7,742,510 |
| 2016-06-14 | $7.61 | $7.69 | $7.58 | $7.68 | $7.17 | 4,550,200 |
| 2016-06-13 | $7.90 | $7.95 | $7.64 | $7.65 | $7.15 | 7,412,840 |
| 2016-06-10 | $8.00 | $8.00 | $8.00 | $8.00 | $7.47 | 0 |
| 2016-06-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.47 | 0 |
| 2016-06-08 | $7.98 | $8.03 | $7.88 | $8.00 | $7.47 | 6,119,880 |
| 2016-06-07 | $8.02 | $8.06 | $7.91 | $8.03 | $7.50 | 6,704,970 |
| 2016-06-06 | $8.01 | $8.08 | $7.96 | $8.06 | $7.53 | 7,148,170 |
| 2016-06-03 | $7.98 | $8.07 | $7.95 | $7.98 | $7.45 | 6,241,380 |
| 2016-06-02 | $8.00 | $8.00 | $7.88 | $7.97 | $7.45 | 7,405,710 |
| 2016-06-01 | $7.89 | $8.01 | $7.85 | $7.89 | $7.37 | 8,075,300 |
| 2016-05-31 | $7.56 | $7.89 | $7.56 | $7.89 | $7.37 | 8,901,420 |
| 2016-05-30 | $7.57 | $7.65 | $7.48 | $7.57 | $7.07 | 3,630,150 |
| 2016-05-27 | $7.57 | $7.69 | $7.51 | $7.59 | $7.09 | 5,174,360 |
| 2016-05-26 | $7.55 | $7.63 | $7.39 | $7.63 | $7.13 | 5,356,840 |
| 2016-05-25 | $7.61 | $7.68 | $7.52 | $7.57 | $7.07 | 4,350,220 |
| 2016-05-24 | $7.75 | $7.75 | $7.51 | $7.55 | $7.05 | 4,666,880 |
| 2016-05-23 | $7.62 | $7.72 | $7.60 | $7.68 | $7.17 | 5,066,700 |
| 2016-05-20 | $7.48 | $7.59 | $7.41 | $7.59 | $7.09 | 4,346,320 |
| 2016-05-19 | $7.47 | $7.66 | $7.42 | $7.49 | $7.00 | 4,887,760 |
| 2016-05-18 | $7.69 | $7.70 | $7.35 | $7.46 | $6.97 | 6,734,520 |
| 2016-05-17 | $7.64 | $7.85 | $7.58 | $7.74 | $7.23 | 7,439,190 |
| 2016-05-16 | $7.51 | $7.64 | $7.46 | $7.63 | $7.13 | 4,638,480 |
| 2016-05-13 | $7.60 | $7.68 | $7.45 | $7.51 | $7.02 | 4,712,030 |
| 2016-05-12 | $7.50 | $7.65 | $7.42 | $7.62 | $7.12 | 5,265,480 |
| 2016-05-11 | $7.73 | $7.75 | $7.58 | $7.61 | $7.11 | 5,172,730 |
| 2016-05-10 | $7.67 | $7.74 | $7.62 | $7.67 | $7.17 | 4,548,850 |
| 2016-05-09 | $8.00 | $8.01 | $7.60 | $7.67 | $7.17 | 8,029,620 |
| 2016-05-06 | $8.44 | $8.51 | $7.99 | $8.02 | $7.49 | 10,955,270 |
| 2016-05-05 | $8.38 | $8.50 | $8.32 | $8.48 | $7.92 | 7,729,220 |
| 2016-05-04 | $8.35 | $8.47 | $8.30 | $8.37 | $7.82 | 8,828,940 |
| 2016-05-03 | $8.12 | $8.42 | $8.10 | $8.40 | $7.85 | 8,307,450 |
| 2016-05-02 | $8.17 | $8.17 | $8.17 | $8.17 | $7.63 | 0 |
| 2016-04-29 | $8.20 | $8.31 | $8.11 | $8.17 | $7.63 | 8,079,230 |
| 2016-04-28 | $8.16 | $8.28 | $8.01 | $8.26 | $7.72 | 8,904,040 |
| 2016-04-27 | $8.13 | $8.24 | $8.08 | $8.15 | $7.61 | 7,272,810 |
| 2016-04-26 | $8.04 | $8.18 | $7.98 | $8.17 | $7.63 | 5,661,150 |
| 2016-04-25 | $8.05 | $8.05 | $7.83 | $8.03 | $7.50 | 5,376,950 |
| 2016-04-22 | $7.95 | $8.11 | $7.92 | $8.07 | $7.54 | 7,032,180 |
| 2016-04-21 | $8.09 | $8.19 | $7.98 | $8.00 | $7.47 | 9,854,260 |
| 2016-04-20 | $8.73 | $8.77 | $7.89 | $8.12 | $7.59 | 19,189,650 |
| 2016-04-19 | $8.70 | $8.78 | $8.55 | $8.72 | $8.15 | 9,552,600 |
| 2016-04-18 | $8.81 | $8.81 | $8.58 | $8.64 | $8.07 | 8,180,980 |
| 2016-04-15 | $8.90 | $8.95 | $8.76 | $8.85 | $8.27 | 9,731,110 |
| 2016-04-14 | $8.78 | $8.92 | $8.72 | $8.92 | $8.33 | 12,203,120 |
| 2016-04-13 | $8.63 | $8.93 | $8.60 | $8.72 | $8.15 | 16,312,980 |
| 2016-04-12 | $8.66 | $8.70 | $8.46 | $8.58 | $8.02 | 9,966,900 |
| 2016-04-11 | $8.60 | $8.86 | $8.57 | $8.68 | $8.11 | 14,735,410 |
| 2016-04-08 | $8.34 | $8.68 | $8.27 | $8.59 | $8.02 | 14,333,370 |
| 2016-04-07 | $8.66 | $8.73 | $8.40 | $8.41 | $7.86 | 10,954,040 |
| 2016-04-06 | $8.52 | $8.71 | $8.47 | $8.66 | $8.09 | 12,439,190 |
| 2016-04-05 | $8.30 | $8.61 | $8.26 | $8.55 | $7.99 | 12,215,400 |
| 2016-04-04 | $8.29 | $8.29 | $8.29 | $8.29 | $7.74 | 0 |
| 2016-04-01 | $8.34 | $8.41 | $8.10 | $8.29 | $7.74 | 8,148,320 |
| 2016-03-31 | $8.43 | $8.52 | $8.37 | $8.40 | $7.85 | 9,990,950 |
| 2016-03-30 | $8.20 | $8.40 | $8.15 | $8.40 | $7.85 | 8,324,520 |
| 2016-03-29 | $8.35 | $8.35 | $8.03 | $8.10 | $7.57 | 8,542,270 |
| 2016-03-28 | $8.45 | $8.60 | $8.27 | $8.34 | $7.79 | 7,838,180 |
| 2016-03-25 | $8.27 | $8.53 | $8.25 | $8.45 | $7.89 | 8,406,210 |
| 2016-03-24 | $8.48 | $8.50 | $8.26 | $8.27 | $7.73 | 9,728,760 |
| 2016-03-23 | $8.44 | $8.60 | $8.41 | $8.58 | $8.02 | 8,612,380 |
| 2016-03-22 | $8.47 | $8.77 | $8.42 | $8.52 | $7.96 | 14,261,680 |
| 2016-03-21 | $8.40 | $8.70 | $8.37 | $8.56 | $8.00 | 16,239,900 |
| 2016-03-18 | $8.13 | $8.46 | $8.10 | $8.37 | $7.82 | 15,637,700 |
| 2016-03-17 | $7.85 | $8.13 | $7.79 | $8.11 | $7.58 | 11,210,860 |
| 2016-03-16 | $8.00 | $8.09 | $7.67 | $7.77 | $7.26 | 7,102,470 |
| 2016-03-15 | $7.86 | $7.97 | $7.77 | $7.88 | $7.36 | 8,489,920 |
| 2016-03-14 | $7.67 | $7.98 | $7.67 | $7.89 | $7.37 | 8,925,340 |
| 2016-03-11 | $7.51 | $7.62 | $7.38 | $7.59 | $7.09 | 6,135,460 |
| 2016-03-10 | $7.76 | $7.90 | $7.60 | $7.63 | $7.13 | 6,185,440 |
| 2016-03-09 | $7.80 | $7.99 | $7.65 | $7.82 | $7.31 | 7,356,080 |
| 2016-03-08 | $7.94 | $8.04 | $7.52 | $8.04 | $7.51 | 10,802,310 |
| 2016-03-07 | $7.80 | $7.98 | $7.78 | $7.96 | $7.44 | 8,700,190 |
| 2016-03-04 | $7.93 | $8.03 | $7.52 | $7.70 | $7.19 | 11,078,640 |
| 2016-03-03 | $7.96 | $8.18 | $7.93 | $7.99 | $7.46 | 10,446,710 |
| 2016-03-02 | $7.61 | $8.04 | $7.48 | $7.97 | $7.45 | 11,959,970 |
| 2016-03-01 | $7.43 | $7.72 | $7.29 | $7.59 | $7.09 | 9,465,830 |
| 2016-02-29 | $8.09 | $8.11 | $7.35 | $7.38 | $6.89 | 12,211,960 |
| 2016-02-26 | $8.23 | $8.28 | $7.95 | $8.17 | $7.63 | 11,327,280 |
| 2016-02-25 | $8.98 | $8.98 | $8.14 | $8.14 | $7.60 | 17,028,880 |
| 2016-02-24 | $8.75 | $9.25 | $8.70 | $9.04 | $8.44 | 17,100,310 |
| 2016-02-23 | $8.73 | $8.89 | $8.58 | $8.82 | $8.24 | 11,686,800 |
| 2016-02-22 | $8.69 | $8.87 | $8.62 | $8.70 | $8.13 | 11,050,260 |
| 2016-02-19 | $8.46 | $8.66 | $8.40 | $8.57 | $8.01 | 11,234,710 |
| 2016-02-18 | $8.37 | $9.05 | $8.37 | $8.64 | $8.07 | 20,019,320 |
| 2016-02-17 | $8.23 | $8.33 | $8.12 | $8.32 | $7.77 | 8,995,500 |
| 2016-02-16 | $7.85 | $8.30 | $7.85 | $8.30 | $7.75 | 9,735,670 |
| 2016-02-15 | $7.57 | $7.88 | $7.56 | $7.79 | $7.28 | 4,885,900 |
| 2016-02-12 | $7.88 | $7.88 | $7.88 | $7.88 | $7.36 | 0 |
| 2016-02-11 | $7.88 | $7.88 | $7.88 | $7.88 | $7.36 | 0 |
| 2016-02-10 | $7.88 | $7.88 | $7.88 | $7.88 | $7.36 | 0 |
| 2016-02-09 | $7.88 | $7.88 | $7.88 | $7.88 | $7.36 | 0 |
| 2016-02-08 | $7.88 | $7.88 | $7.88 | $7.88 | $7.36 | 0 |
| 2016-02-05 | $7.97 | $8.05 | $7.86 | $7.88 | $7.36 | 5,151,190 |
| 2016-02-04 | $7.84 | $8.06 | $7.84 | $8.00 | $7.47 | 7,259,790 |
| 2016-02-03 | $7.79 | $7.93 | $7.62 | $7.83 | $7.31 | 6,372,900 |
| 2016-02-02 | $7.60 | $7.98 | $7.60 | $7.89 | $7.37 | 6,764,680 |
| 2016-02-01 | $7.67 | $7.72 | $7.45 | $7.63 | $7.13 | 5,999,800 |
| 2016-01-29 | $7.39 | $7.84 | $7.35 | $7.71 | $7.20 | 7,975,480 |
| 2016-01-28 | $7.51 | $7.67 | $7.29 | $7.39 | $6.90 | 7,255,600 |
| 2016-01-27 | $7.69 | $7.80 | $7.24 | $7.67 | $7.17 | 11,116,760 |
| 2016-01-26 | $8.20 | $8.48 | $7.55 | $7.65 | $7.15 | 11,792,990 |
| 2016-01-25 | $8.29 | $8.46 | $8.24 | $8.33 | $7.78 | 7,718,740 |
| 2016-01-22 | $8.11 | $8.26 | $7.94 | $8.24 | $7.70 | 7,893,060 |
| 2016-01-21 | $8.25 | $8.56 | $8.03 | $8.06 | $7.53 | 11,136,340 |
| 2016-01-20 | $8.40 | $8.63 | $8.22 | $8.38 | $7.83 | 11,402,950 |
| 2016-01-19 | $8.19 | $8.49 | $8.08 | $8.46 | $7.90 | 13,124,150 |
| 2016-01-18 | $7.83 | $8.35 | $7.75 | $8.21 | $7.67 | 8,946,260 |
| 2016-01-15 | $8.20 | $8.36 | $7.83 | $7.98 | $7.45 | 10,107,230 |
| 2016-01-14 | $7.70 | $8.50 | $7.60 | $8.38 | $7.83 | 11,774,090 |
| 2016-01-13 | $8.23 | $8.50 | $7.92 | $7.98 | $7.45 | 11,735,580 |
| 2016-01-12 | $7.95 | $8.21 | $7.83 | $8.12 | $7.59 | 8,786,220 |
| 2016-01-11 | $8.50 | $8.71 | $7.92 | $7.94 | $7.42 | 13,133,170 |
| 2016-01-08 | $9.02 | $9.27 | $8.33 | $8.80 | $8.22 | 11,758,950 |
| 2016-01-07 | $9.63 | $9.63 | $8.86 | $8.86 | $8.28 | 3,032,700 |
| 2016-01-06 | $9.64 | $9.88 | $9.51 | $9.84 | $9.19 | 12,059,190 |
| 2016-01-05 | $9.52 | $9.93 | $9.21 | $9.62 | $8.99 | 15,462,410 |
| 2016-01-04 | $11.17 | $11.27 | $10.08 | $10.08 | $9.42 | 12,774,870 |
| 2016-01-01 | $11.20 | $11.20 | $11.20 | $11.20 | $10.46 | 0 |
| 2015-12-31 | $11.59 | $11.68 | $11.20 | $11.20 | $10.46 | 12,640,320 |
| 2015-12-30 | $11.36 | $11.58 | $11.26 | $11.58 | $10.82 | 13,300,790 |
| 2015-12-29 | $11.15 | $11.30 | $10.96 | $11.30 | $10.56 | 10,002,580 |
| 2015-12-28 | $11.32 | $11.55 | $11.07 | $11.19 | $10.45 | 17,194,320 |
| 2015-12-25 | $11.28 | $11.35 | $11.15 | $11.27 | $10.53 | 9,140,180 |
| 2015-12-24 | $11.31 | $11.36 | $10.89 | $11.26 | $10.52 | 12,699,190 |
| 2015-12-23 | $11.68 | $11.69 | $11.26 | $11.27 | $10.53 | 12,785,590 |
| 2015-12-22 | $11.34 | $11.68 | $11.30 | $11.62 | $10.86 | 16,506,200 |
| 2015-12-21 | $11.20 | $11.45 | $11.11 | $11.34 | $10.59 | 11,016,230 |
| 2015-12-18 | $11.33 | $11.58 | $11.18 | $11.24 | $10.50 | 14,297,230 |
| 2015-12-17 | $11.12 | $11.44 | $11.11 | $11.41 | $10.66 | 14,174,910 |
| 2015-12-16 | $11.12 | $11.25 | $10.99 | $11.11 | $10.38 | 9,890,450 |
| 2015-12-15 | $11.03 | $11.16 | $10.93 | $11.03 | $10.30 | 11,026,100 |
| 2015-12-14 | $10.58 | $11.06 | $10.50 | $11.00 | $10.28 | 12,794,970 |
| 2015-12-11 | $10.73 | $10.75 | $10.49 | $10.65 | $9.95 | 9,764,030 |
| 2015-12-10 | $10.75 | $10.99 | $10.65 | $10.73 | $10.02 | 11,963,260 |
| 2015-12-09 | $10.80 | $10.95 | $10.56 | $10.71 | $10.01 | 12,062,940 |
| 2015-12-08 | $11.30 | $11.54 | $10.90 | $10.90 | $10.18 | 15,860,850 |
| 2015-12-07 | $11.30 | $11.45 | $11.21 | $11.33 | $10.58 | 13,820,180 |
| 2015-12-04 | $11.35 | $11.44 | $11.01 | $11.16 | $10.43 | 16,854,670 |
| 2015-12-03 | $11.39 | $11.53 | $10.99 | $11.47 | $10.71 | 26,758,140 |
| 2015-12-02 | $11.83 | $11.86 | $10.80 | $11.24 | $10.50 | 22,086,890 |
| 2015-12-01 | $11.69 | $12.33 | $11.37 | $11.86 | $11.08 | 27,921,940 |
| 2015-11-30 | $11.76 | $11.97 | $10.39 | $11.80 | $11.02 | 25,271,950 |
| 2015-11-27 | $12.45 | $12.79 | $11.34 | $11.54 | $10.78 | 22,606,220 |
| 2015-11-26 | $12.47 | $12.76 | $12.37 | $12.60 | $11.77 | 22,507,110 |
| 2015-11-25 | $12.10 | $12.59 | $12.02 | $12.46 | $11.64 | 23,438,910 |
| 2015-11-24 | $11.81 | $12.20 | $11.70 | $12.11 | $11.31 | 12,775,410 |
| 2015-11-23 | $12.15 | $12.48 | $11.81 | $11.91 | $11.13 | 18,803,540 |
| 2015-11-20 | $12.27 | $12.32 | $11.93 | $12.22 | $11.42 | 22,154,290 |
| 2015-11-19 | $12.21 | $12.36 | $11.83 | $12.32 | $11.51 | 31,546,920 |
| 2015-11-18 | $12.61 | $12.70 | $11.87 | $12.32 | $11.51 | 32,962,710 |
| 2015-11-17 | $12.42 | $13.39 | $12.12 | $12.69 | $11.85 | 60,359,260 |
| 2015-11-16 | $11.36 | $12.17 | $11.20 | $12.17 | $11.37 | 22,608,650 |
| 2015-11-13 | $11.88 | $12.35 | $11.72 | $11.80 | $11.02 | 27,802,470 |
| 2015-11-12 | $11.76 | $12.34 | $11.52 | $12.08 | $11.28 | 30,519,730 |
| 2015-11-11 | $11.45 | $11.98 | $11.26 | $11.90 | $11.12 | 27,220,250 |
| 2015-11-10 | $11.12 | $11.61 | $11.03 | $11.52 | $10.76 | 28,140,850 |
| 2015-11-09 | $11.11 | $11.49 | $10.84 | $11.18 | $10.44 | 23,368,790 |
| 2015-11-06 | $10.93 | $11.34 | $10.78 | $11.24 | $10.50 | 20,949,390 |
| 2015-11-05 | $10.85 | $11.04 | $10.55 | $10.92 | $10.20 | 24,776,610 |
| 2015-11-04 | $10.24 | $11.09 | $10.22 | $10.98 | $10.26 | 18,283,070 |
| 2015-11-03 | $10.19 | $10.32 | $10.00 | $10.15 | $9.48 | 10,125,460 |
| 2015-11-02 | $10.25 | $10.64 | $10.06 | $10.09 | $9.43 | 12,722,890 |
| 2015-10-30 | $10.71 | $10.93 | $10.31 | $10.50 | $9.81 | 14,942,300 |
| 2015-10-29 | $10.82 | $10.90 | $10.20 | $10.67 | $9.97 | 16,140,750 |
| 2015-10-28 | $10.51 | $11.15 | $10.48 | $10.59 | $9.89 | 24,947,400 |
| 2015-10-27 | $10.28 | $10.78 | $9.70 | $10.68 | $9.98 | 24,539,080 |
| 2015-10-26 | $11.00 | $11.04 | $10.24 | $10.54 | $9.85 | 33,825,020 |
| 2015-10-23 | $9.66 | $10.60 | $9.61 | $10.60 | $9.90 | 28,438,360 |
| 2015-10-22 | $9.30 | $9.74 | $9.16 | $9.64 | $9.01 | 17,405,560 |
| 2015-10-21 | $10.34 | $10.60 | $9.26 | $9.26 | $8.65 | 28,113,400 |
| 2015-10-20 | $9.80 | $10.29 | $9.76 | $10.29 | $9.61 | 19,974,490 |
| 2015-10-19 | $10.14 | $10.27 | $9.71 | $9.82 | $9.17 | 21,789,000 |
| 2015-10-16 | $9.90 | $10.22 | $9.71 | $10.09 | $9.43 | 25,137,640 |
| 2015-10-15 | $9.21 | $9.85 | $9.16 | $9.82 | $9.17 | 22,072,560 |
| 2015-10-14 | $9.54 | $9.65 | $9.30 | $9.30 | $8.69 | 16,097,050 |
| 2015-10-13 | $9.45 | $9.76 | $9.37 | $9.64 | $9.01 | 17,588,590 |
| 2015-10-12 | $9.27 | $9.72 | $9.14 | $9.54 | $8.91 | 20,716,280 |
| 2015-10-09 | $8.90 | $9.18 | $8.84 | $9.11 | $8.51 | 16,102,290 |
| 2015-10-08 | $8.76 | $9.05 | $8.67 | $9.00 | $8.41 | 18,535,140 |
| 2015-10-07 | $8.44 | $8.44 | $8.44 | $8.44 | $7.88 | 0 |
| 2015-10-06 | $8.44 | $8.44 | $8.44 | $8.44 | $7.88 | 0 |
| 2015-10-05 | $8.44 | $8.44 | $8.44 | $8.44 | $7.88 | 0 |
| 2015-10-02 | $8.44 | $8.44 | $8.44 | $8.44 | $7.88 | 0 |
| 2015-10-01 | $8.44 | $8.44 | $8.44 | $8.44 | $7.88 | 0 |
| 2015-09-30 | $8.53 | $8.58 | $8.39 | $8.44 | $7.88 | 9,560,760 |
| 2015-09-29 | $8.57 | $8.67 | $8.38 | $8.42 | $7.87 | 11,567,840 |
| 2015-09-28 | $8.61 | $8.84 | $8.32 | $8.77 | $8.19 | 14,290,400 |
| 2015-09-25 | $8.80 | $8.88 | $8.22 | $8.50 | $7.94 | 18,065,130 |
| 2015-09-24 | $8.82 | $8.90 | $8.63 | $8.85 | $8.27 | 13,517,850 |
| 2015-09-23 | $8.49 | $8.88 | $8.40 | $8.70 | $8.13 | 16,275,520 |
| 2015-09-22 | $8.79 | $8.97 | $8.52 | $8.75 | $8.17 | 21,197,010 |
| 2015-09-21 | $8.18 | $8.87 | $8.05 | $8.81 | $8.23 | 19,507,880 |
| 2015-09-18 | $8.15 | $8.31 | $8.01 | $8.25 | $7.71 | 16,379,890 |
| 2015-09-17 | $8.35 | $8.60 | $8.09 | $8.09 | $7.56 | 23,373,940 |
| 2015-09-16 | $7.62 | $8.20 | $7.56 | $8.20 | $7.66 | 17,978,190 |
| 2015-09-15 | $7.72 | $8.09 | $7.31 | $7.45 | $6.96 | 17,721,820 |
| 2015-09-14 | $8.90 | $9.15 | $7.87 | $7.89 | $7.37 | 24,734,210 |
| 2015-09-11 | $8.59 | $8.82 | $8.50 | $8.74 | $8.16 | 11,418,200 |
| 2015-09-10 | $8.74 | $8.87 | $8.55 | $8.59 | $8.02 | 14,796,980 |
| 2015-09-09 | $8.72 | $9.03 | $8.55 | $8.95 | $8.36 | 21,991,910 |
| 2015-09-08 | $7.80 | $8.66 | $7.80 | $8.61 | $8.04 | 15,165,930 |
| 2015-09-07 | $7.69 | $8.25 | $7.69 | $7.97 | $7.45 | 13,401,140 |
| 2015-09-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.01 | 0 |
| 2015-09-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.01 | 0 |
| 2015-09-02 | $7.30 | $8.24 | $7.20 | $7.50 | $7.01 | 14,014,920 |
| 2015-09-01 | $8.49 | $8.49 | $7.76 | $7.85 | $7.33 | 15,853,570 |
| 2015-08-31 | $9.11 | $9.11 | $8.56 | $8.56 | $8.00 | 16,307,170 |
| 2015-08-28 | $8.61 | $9.27 | $8.45 | $9.24 | $8.63 | 23,600,010 |
| 2015-08-27 | $8.09 | $8.45 | $7.86 | $8.43 | $7.88 | 19,592,000 |
| 2015-08-26 | $8.32 | $8.78 | $7.81 | $7.88 | $7.36 | 25,030,830 |
| 2015-08-25 | $8.33 | $8.62 | $8.31 | $8.31 | $7.76 | 15,147,770 |
| 2015-08-24 | $9.76 | $9.80 | $9.23 | $9.23 | $8.62 | 11,423,580 |
| 2015-08-21 | $11.01 | $11.20 | $10.22 | $10.25 | $9.58 | 17,539,470 |
| 2015-08-20 | $11.93 | $12.06 | $11.20 | $11.30 | $10.56 | 20,982,520 |
| 2015-08-19 | $11.50 | $12.29 | $10.85 | $12.12 | $11.32 | 26,468,740 |
| 2015-08-18 | $13.32 | $13.46 | $12.04 | $12.04 | $11.25 | 24,806,830 |
| 2015-08-17 | $12.76 | $13.52 | $12.73 | $13.38 | $12.50 | 21,978,210 |
| 2015-08-14 | $12.85 | $13.37 | $12.80 | $12.93 | $12.08 | 22,421,910 |
| 2015-08-13 | $12.05 | $12.87 | $12.05 | $12.87 | $12.02 | 21,244,730 |
Yantai Longyuan Power Technology CompanyLtd (300105) News Headlines
Recent Yantai Longyuan Power Technology CompanyLtd (300105) News
Similar Companies to Yantai Longyuan Power Technology CompanyLtd (300105) 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 | -- | -- | -- |