Guangdong Anjubao Digital Techlgy Company Ltd (300155) Exchange: SHE
Data as of Sept. 8, 2025
$4.87 ($0.05) 1.04%
Guangdong Anjubao Digital Techlgy Company Ltd - Daily Information
Click for more stock information on Guangdong Anjubao Digital Techlgy Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $4.82 |
| Previous Close | $4.87 |
| High | $5.04 |
| Low | $4.78 |
| Adjusted Open | $4.82 |
| Previous Adjusted Close | $4.87 |
| Adjusted High | $5.04 |
| Adjusted Low | $4.78 |
About Guangdong Anjubao Digital Techlgy Company Ltd (300155)
Guangdong Anjubao Digital Technology Co., Ltd. is engaged in the design, manufacture, distribution and services of community security systems. The Company provides building conversational systems, including non video systems, black and white video systems, color video systems and other building conversational systems, as well as intelligent household systems and anti-theft alarm systems, among others. The Company distributes its products primarily in domestic markets. On August 21, 2013, it completed to establish a new subsidiary, HK AN JU BAO SCIENCE CO.,LIMITED, in Hong Kong.
Invest in Guangdong Anjubao Digital Techlgy Company Ltd (300155)
Historical Stock Data for Guangdong Anjubao Digital Techlgy Company Ltd (300155)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $4.82 | $5.04 | $4.78 | $4.87 | $4.87 | 12,940,200 |
| 2025-09-05 | $4.73 | $4.82 | $4.64 | $4.82 | $4.82 | 11,399,680 |
| 2025-09-04 | $4.73 | $4.82 | $4.63 | $4.72 | $4.72 | 12,371,900 |
| 2025-09-03 | $4.86 | $4.92 | $4.69 | $4.72 | $4.72 | 11,760,750 |
| 2025-09-02 | $5.00 | $5.01 | $4.76 | $4.87 | $4.87 | 15,284,600 |
| 2025-09-01 | $4.88 | $5.06 | $4.87 | $5.02 | $5.02 | 13,974,260 |
| 2025-08-29 | $4.98 | $5.00 | $4.86 | $4.88 | $4.88 | 11,194,710 |
| 2025-08-28 | $5.06 | $5.15 | $4.77 | $5.01 | $5.01 | 19,146,700 |
| 2025-08-27 | $5.41 | $5.44 | $5.09 | $5.09 | $5.09 | 20,558,700 |
| 2025-08-26 | $5.36 | $5.47 | $5.27 | $5.41 | $5.41 | 20,341,710 |
| 2025-08-25 | $5.38 | $5.65 | $5.31 | $5.45 | $5.45 | 29,300,350 |
| 2025-08-22 | $5.40 | $5.41 | $5.29 | $5.36 | $5.36 | 7,821,000 |
| 2025-08-21 | $5.39 | $5.45 | $5.34 | $5.37 | $5.37 | 9,823,500 |
| 2025-08-20 | $5.29 | $5.37 | $5.24 | $5.37 | $5.37 | 9,373,800 |
| 2025-08-19 | $5.28 | $5.33 | $5.21 | $5.32 | $5.32 | 11,096,100 |
| 2025-08-18 | $5.14 | $5.28 | $5.14 | $5.25 | $5.25 | 10,920,750 |
| 2025-08-15 | $5.07 | $5.19 | $5.07 | $5.14 | $5.14 | 9,529,150 |
| 2025-08-14 | $5.25 | $5.26 | $5.08 | $5.09 | $5.09 | 11,433,550 |
| 2025-08-13 | $5.27 | $5.31 | $5.21 | $5.23 | $5.23 | 8,543,140 |
| 2025-08-12 | $5.30 | $5.36 | $5.24 | $5.25 | $5.25 | 7,844,300 |
| 2025-08-11 | $5.20 | $5.30 | $5.18 | $5.29 | $5.29 | 10,074,900 |
| 2025-08-08 | $5.27 | $5.27 | $5.15 | $5.18 | $5.18 | 8,505,700 |
| 2025-08-07 | $5.28 | $5.30 | $5.23 | $5.25 | $5.25 | 9,525,300 |
| 2025-08-06 | $5.22 | $5.28 | $5.18 | $5.27 | $5.27 | 10,500,100 |
| 2025-08-05 | $5.19 | $5.24 | $5.16 | $5.20 | $5.20 | 8,711,350 |
| 2025-08-04 | $5.11 | $5.18 | $5.02 | $5.17 | $5.17 | 10,501,000 |
| 2025-08-01 | $5.06 | $5.14 | $5.03 | $5.11 | $5.11 | 15,874,760 |
| 2025-07-31 | $5.19 | $5.23 | $5.03 | $5.04 | $5.04 | 25,329,810 |
| 2025-07-30 | $5.39 | $5.50 | $5.20 | $5.23 | $5.23 | 34,872,060 |
| 2025-07-29 | $5.11 | $5.32 | $5.06 | $5.26 | $5.26 | 34,200,540 |
| 2025-07-28 | $5.08 | $5.13 | $5.05 | $5.11 | $5.11 | 7,640,300 |
| 2025-07-25 | $5.06 | $5.09 | $4.98 | $5.08 | $5.08 | 9,869,860 |
| 2025-07-24 | $4.99 | $5.07 | $4.98 | $5.03 | $5.03 | 7,465,000 |
| 2025-07-23 | $5.05 | $5.07 | $4.99 | $5.00 | $5.00 | 9,650,700 |
| 2025-07-22 | $5.13 | $5.14 | $5.03 | $5.07 | $5.07 | 8,877,900 |
| 2025-07-21 | $5.05 | $5.15 | $5.04 | $5.13 | $5.13 | 11,814,300 |
| 2025-07-18 | $5.10 | $5.14 | $5.02 | $5.06 | $5.06 | 8,296,000 |
| 2025-07-17 | $5.08 | $5.11 | $5.04 | $5.10 | $5.10 | 9,128,160 |
| 2025-07-16 | $5.07 | $5.09 | $5.01 | $5.05 | $5.05 | 9,625,300 |
| 2025-07-15 | $5.13 | $5.14 | $4.95 | $5.06 | $5.06 | 13,573,020 |
| 2025-07-14 | $5.10 | $5.15 | $5.02 | $5.11 | $5.11 | 14,708,400 |
| 2025-07-11 | $5.25 | $5.25 | $5.05 | $5.11 | $5.11 | 23,032,600 |
| 2025-07-10 | $5.10 | $5.30 | $5.05 | $5.24 | $5.24 | 28,263,110 |
| 2025-07-09 | $5.09 | $5.14 | $5.06 | $5.12 | $5.12 | 10,442,610 |
| 2025-07-08 | $5.07 | $5.10 | $4.99 | $5.09 | $5.09 | 12,143,430 |
| 2025-07-07 | $4.91 | $5.10 | $4.90 | $5.01 | $5.01 | 13,643,800 |
| 2025-07-04 | $5.00 | $5.03 | $4.92 | $4.94 | $4.94 | 8,827,100 |
| 2025-07-03 | $4.99 | $5.05 | $4.97 | $5.00 | $5.00 | 7,274,500 |
| 2025-07-02 | $4.99 | $5.02 | $4.92 | $5.00 | $5.00 | 11,770,110 |
| 2025-07-01 | $5.03 | $5.10 | $4.94 | $4.99 | $4.99 | 10,348,710 |
| 2025-06-30 | $5.01 | $5.05 | $4.99 | $5.02 | $5.02 | 9,310,400 |
| 2025-06-27 | $4.96 | $5.01 | $4.95 | $4.97 | $4.97 | 9,236,510 |
| 2025-06-26 | $4.93 | $5.00 | $4.91 | $4.94 | $4.94 | 14,706,510 |
| 2025-06-25 | $4.90 | $4.93 | $4.83 | $4.93 | $4.93 | 9,637,210 |
| 2025-06-24 | $4.78 | $4.91 | $4.78 | $4.88 | $4.88 | 11,844,170 |
| 2025-06-23 | $4.56 | $4.79 | $4.54 | $4.78 | $4.78 | 11,288,300 |
| 2025-06-20 | $4.64 | $4.71 | $4.53 | $4.58 | $4.58 | 12,414,520 |
| 2025-06-19 | $4.84 | $4.85 | $4.61 | $4.64 | $4.64 | 10,917,400 |
| 2025-06-18 | $4.77 | $4.85 | $4.74 | $4.84 | $4.84 | 8,995,200 |
| 2025-06-17 | $4.80 | $4.82 | $4.73 | $4.80 | $4.80 | 8,830,800 |
| 2025-06-13 | $4.77 | $4.77 | $4.62 | $4.65 | $4.65 | 9,737,500 |
| 2025-06-12 | $4.75 | $4.82 | $4.73 | $4.78 | $4.78 | 8,966,400 |
| 2025-06-11 | $4.82 | $4.84 | $4.75 | $4.76 | $4.76 | 12,150,050 |
| 2025-06-10 | $4.82 | $4.83 | $4.64 | $4.72 | $4.72 | 10,468,100 |
| 2025-06-09 | $4.77 | $4.82 | $4.74 | $4.82 | $4.82 | 8,651,040 |
| 2025-06-06 | $4.77 | $4.81 | $4.71 | $4.77 | $4.77 | 8,401,410 |
| 2025-06-05 | $4.70 | $4.81 | $4.68 | $4.79 | $4.79 | 13,658,500 |
| 2025-06-04 | $4.66 | $4.76 | $4.66 | $4.71 | $4.71 | 8,255,000 |
| 2025-06-03 | $4.62 | $4.76 | $4.62 | $4.68 | $4.68 | 8,205,500 |
| 2025-05-30 | $4.76 | $4.76 | $4.62 | $4.65 | $4.65 | 11,630,800 |
| 2025-05-29 | $4.61 | $4.78 | $4.60 | $4.77 | $4.77 | 14,764,700 |
| 2025-05-28 | $4.65 | $4.71 | $4.57 | $4.61 | $4.61 | 8,308,800 |
| 2025-05-27 | $4.58 | $4.67 | $4.55 | $4.64 | $4.64 | 8,999,950 |
| 2025-05-26 | $4.48 | $4.62 | $4.48 | $4.60 | $4.60 | 8,210,700 |
| 2025-05-23 | $4.62 | $4.69 | $4.48 | $4.49 | $4.49 | 11,737,300 |
| 2025-05-22 | $4.64 | $4.77 | $4.56 | $4.60 | $4.60 | 8,543,300 |
| 2025-05-21 | $4.76 | $4.77 | $4.62 | $4.68 | $4.68 | 8,175,400 |
| 2025-05-20 | $4.71 | $4.76 | $4.64 | $4.75 | $4.75 | 11,507,200 |
| 2025-05-19 | $4.58 | $4.74 | $4.55 | $4.69 | $4.69 | 12,037,500 |
| 2025-05-16 | $4.62 | $4.62 | $4.56 | $4.58 | $4.58 | 8,055,800 |
| 2025-05-15 | $4.64 | $4.67 | $4.55 | $4.58 | $4.58 | 9,769,600 |
| 2025-05-14 | $4.60 | $4.70 | $4.56 | $4.64 | $4.64 | 11,787,100 |
| 2025-05-13 | $4.70 | $4.73 | $4.57 | $4.58 | $4.58 | 10,438,000 |
| 2025-05-12 | $4.61 | $4.65 | $4.55 | $4.65 | $4.65 | 10,342,900 |
| 2025-05-09 | $4.75 | $4.76 | $4.58 | $4.58 | $4.58 | 14,480,400 |
| 2025-05-08 | $4.63 | $4.73 | $4.53 | $4.72 | $4.72 | 19,851,300 |
| 2025-05-07 | $4.63 | $4.93 | $4.54 | $4.60 | $4.60 | 25,629,260 |
| 2025-05-06 | $4.40 | $4.51 | $4.37 | $4.51 | $4.51 | 16,668,100 |
| 2025-04-30 | $4.28 | $4.40 | $4.26 | $4.33 | $4.33 | 19,002,610 |
| 2025-04-29 | $4.13 | $4.31 | $4.10 | $4.24 | $4.24 | 20,892,250 |
| 2025-04-28 | $4.38 | $4.43 | $4.12 | $4.17 | $4.17 | 37,159,100 |
| 2025-04-25 | $4.41 | $4.88 | $4.36 | $4.59 | $4.59 | 49,644,300 |
| 2025-04-24 | $4.28 | $4.52 | $4.23 | $4.48 | $4.48 | 31,350,250 |
| 2025-04-23 | $4.39 | $4.60 | $4.30 | $4.31 | $4.31 | 26,663,250 |
| 2025-04-22 | $4.48 | $4.55 | $4.36 | $4.39 | $4.39 | 29,495,740 |
| 2025-04-21 | $4.39 | $4.73 | $4.39 | $4.47 | $4.47 | 42,155,510 |
| 2025-04-18 | $4.69 | $4.69 | $4.41 | $4.44 | $4.44 | 63,594,570 |
| 2025-04-17 | $4.15 | $5.00 | $4.10 | $4.98 | $4.98 | 73,619,440 |
| 2025-04-16 | $4.25 | $4.30 | $4.07 | $4.17 | $4.17 | 7,265,900 |
| 2025-04-15 | $4.30 | $4.30 | $4.20 | $4.27 | $4.27 | 5,816,800 |
| 2025-04-14 | $4.28 | $4.33 | $4.23 | $4.24 | $4.24 | 7,474,400 |
| 2025-04-11 | $4.21 | $4.31 | $4.17 | $4.19 | $4.19 | 11,584,010 |
| 2025-04-10 | $4.12 | $4.51 | $4.12 | $4.29 | $4.29 | 17,517,600 |
| 2025-04-09 | $3.86 | $4.11 | $3.49 | $4.05 | $4.05 | 15,666,470 |
| 2025-04-08 | $3.76 | $4.00 | $3.75 | $3.89 | $3.89 | 12,326,400 |
| 2025-04-07 | $4.37 | $4.37 | $3.64 | $3.71 | $3.71 | 15,096,600 |
| 2025-04-03 | $4.47 | $4.60 | $4.47 | $4.55 | $4.55 | 5,810,660 |
| 2025-04-02 | $4.53 | $4.59 | $4.51 | $4.53 | $4.53 | 4,780,280 |
| 2025-04-01 | $4.54 | $4.66 | $4.51 | $4.53 | $4.53 | 6,885,500 |
| 2025-03-31 | $4.50 | $4.57 | $4.41 | $4.50 | $4.50 | 5,870,200 |
| 2025-03-28 | $4.63 | $4.68 | $4.55 | $4.57 | $4.57 | 5,164,500 |
| 2025-03-27 | $4.68 | $4.72 | $4.53 | $4.65 | $4.65 | 6,764,400 |
| 2025-03-26 | $4.63 | $4.73 | $4.57 | $4.67 | $4.67 | 6,848,400 |
| 2025-03-25 | $4.65 | $4.67 | $4.53 | $4.59 | $4.59 | 7,981,200 |
| 2025-03-24 | $4.90 | $4.95 | $4.51 | $4.63 | $4.63 | 13,218,800 |
| 2025-03-21 | $5.05 | $5.05 | $4.89 | $4.91 | $4.91 | 9,891,800 |
| 2025-03-20 | $5.03 | $5.13 | $5.03 | $5.05 | $5.05 | 6,795,800 |
| 2025-03-19 | $5.14 | $5.14 | $5.03 | $5.07 | $5.07 | 6,269,300 |
| 2025-03-18 | $5.17 | $5.19 | $5.09 | $5.14 | $5.14 | 7,719,300 |
| 2025-03-17 | $5.15 | $5.20 | $5.12 | $5.14 | $5.14 | 9,358,560 |
| 2025-03-14 | $4.98 | $5.15 | $4.92 | $5.15 | $5.15 | 14,319,900 |
| 2025-03-13 | $5.08 | $5.08 | $4.90 | $4.99 | $4.99 | 10,916,350 |
| 2025-03-12 | $5.06 | $5.12 | $5.01 | $5.08 | $5.08 | 10,602,400 |
| 2025-03-11 | $5.01 | $5.04 | $4.93 | $5.03 | $5.03 | 9,482,900 |
| 2025-03-10 | $5.05 | $5.12 | $4.95 | $5.02 | $5.02 | 8,887,100 |
| 2025-03-07 | $5.19 | $5.24 | $5.01 | $5.05 | $5.05 | 19,140,980 |
| 2025-03-06 | $5.07 | $5.30 | $5.03 | $5.27 | $5.27 | 19,807,520 |
| 2025-03-05 | $5.09 | $5.11 | $4.91 | $5.04 | $5.04 | 10,235,850 |
| 2025-03-04 | $4.99 | $5.12 | $4.95 | $5.11 | $5.11 | 8,896,920 |
| 2025-03-03 | $5.09 | $5.22 | $4.99 | $5.04 | $5.04 | 15,869,050 |
| 2025-02-28 | $5.28 | $5.30 | $5.05 | $5.08 | $5.08 | 15,313,830 |
| 2025-02-27 | $5.28 | $5.37 | $5.13 | $5.34 | $5.34 | 17,492,060 |
| 2025-02-26 | $5.13 | $5.28 | $5.13 | $5.27 | $5.27 | 13,706,310 |
| 2025-02-25 | $5.09 | $5.23 | $5.05 | $5.12 | $5.12 | 10,701,200 |
| 2025-02-24 | $5.05 | $5.19 | $5.00 | $5.18 | $5.18 | 13,475,900 |
| 2025-02-20 | $4.96 | $5.10 | $4.96 | $5.08 | $5.08 | 11,368,700 |
| 2025-02-19 | $4.87 | $4.99 | $4.87 | $4.98 | $4.98 | 8,212,400 |
| 2025-02-18 | $5.08 | $5.09 | $4.83 | $4.89 | $4.89 | 11,437,500 |
| 2025-02-17 | $5.02 | $5.14 | $5.00 | $5.09 | $5.09 | 12,356,700 |
| 2025-02-14 | $4.96 | $5.01 | $4.90 | $4.97 | $4.97 | 10,097,600 |
| 2025-02-13 | $5.01 | $5.09 | $4.90 | $4.98 | $4.98 | 20,030,000 |
| 2025-02-12 | $4.96 | $5.18 | $4.91 | $5.15 | $5.15 | 16,705,000 |
| 2025-02-11 | $5.06 | $5.09 | $4.92 | $4.97 | $4.97 | 10,968,020 |
| 2025-02-10 | $4.91 | $5.05 | $4.89 | $5.04 | $5.04 | 12,212,600 |
| 2025-02-07 | $4.80 | $4.93 | $4.77 | $4.88 | $4.88 | 12,810,950 |
| 2025-02-06 | $4.62 | $4.80 | $4.58 | $4.79 | $4.79 | 13,333,700 |
| 2025-02-05 | $4.51 | $4.65 | $4.47 | $4.62 | $4.62 | 13,224,300 |
| 2025-01-27 | $4.63 | $4.66 | $4.41 | $4.42 | $4.42 | 9,784,320 |
| 2025-01-24 | $4.45 | $4.57 | $4.34 | $4.53 | $4.53 | 14,054,510 |
| 2025-01-23 | $4.55 | $4.64 | $4.44 | $4.44 | $4.44 | 19,549,540 |
| 2025-01-22 | $4.61 | $4.66 | $4.44 | $4.47 | $4.47 | 26,580,690 |
| 2025-01-21 | $4.80 | $5.22 | $4.68 | $4.81 | $4.81 | 27,916,340 |
| 2025-01-20 | $4.74 | $4.80 | $4.59 | $4.77 | $4.77 | 10,638,100 |
| 2025-01-17 | $4.68 | $4.79 | $4.60 | $4.67 | $4.67 | 9,900,510 |
| 2025-01-16 | $4.73 | $4.84 | $4.67 | $4.72 | $4.72 | 8,727,940 |
| 2025-01-15 | $4.69 | $4.78 | $4.63 | $4.69 | $4.69 | 12,111,200 |
| 2025-01-14 | $4.46 | $4.71 | $4.43 | $4.69 | $4.69 | 11,078,000 |
| 2025-01-13 | $4.28 | $4.45 | $4.15 | $4.42 | $4.42 | 11,234,880 |
| 2025-01-09 | $4.53 | $4.64 | $4.46 | $4.60 | $4.60 | 8,988,810 |
| 2025-01-08 | $4.55 | $4.60 | $4.37 | $4.53 | $4.53 | 11,921,130 |
| 2025-01-07 | $4.32 | $4.57 | $4.32 | $4.56 | $4.56 | 13,378,610 |
| 2025-01-06 | $4.38 | $4.42 | $4.11 | $4.30 | $4.30 | 12,529,900 |
| 2025-01-03 | $4.74 | $4.78 | $4.34 | $4.40 | $4.40 | 15,399,200 |
| 2025-01-02 | $4.79 | $4.94 | $4.63 | $4.72 | $4.72 | 13,318,230 |
| 2024-12-31 | $5.01 | $5.07 | $4.79 | $4.79 | $4.79 | 9,736,000 |
| 2024-12-30 | $5.05 | $5.07 | $4.85 | $4.97 | $4.97 | 10,677,230 |
| 2024-12-27 | $5.04 | $5.19 | $5.00 | $5.10 | $5.10 | 10,660,460 |
| 2024-12-26 | $4.99 | $5.08 | $4.93 | $5.03 | $5.03 | 9,969,010 |
| 2024-12-25 | $5.06 | $5.14 | $4.77 | $4.94 | $4.94 | 15,635,550 |
| 2024-12-24 | $5.20 | $5.25 | $4.97 | $5.07 | $5.07 | 16,043,250 |
| 2024-12-23 | $5.62 | $5.66 | $5.12 | $5.14 | $5.14 | 22,434,130 |
| 2024-12-20 | $5.55 | $5.72 | $5.52 | $5.66 | $5.66 | 15,425,730 |
| 2024-12-19 | $5.45 | $5.61 | $5.38 | $5.56 | $5.56 | 15,401,740 |
| 2024-12-18 | $5.53 | $5.64 | $5.29 | $5.55 | $5.55 | 18,931,100 |
| 2024-12-17 | $5.93 | $5.96 | $5.42 | $5.45 | $5.45 | 28,015,000 |
| 2024-12-16 | $6.06 | $6.11 | $5.83 | $5.88 | $5.88 | 23,626,400 |
| 2024-12-13 | $6.28 | $6.34 | $6.06 | $6.06 | $6.06 | 39,590,040 |
| 2024-12-12 | $6.07 | $6.59 | $6.01 | $6.39 | $6.39 | 60,403,240 |
| 2024-12-11 | $5.92 | $6.14 | $5.92 | $6.10 | $6.10 | 34,675,470 |
| 2024-12-10 | $6.46 | $6.60 | $6.02 | $6.05 | $6.05 | 53,196,470 |
| 2024-12-09 | $6.17 | $6.24 | $5.91 | $6.02 | $6.02 | 45,154,390 |
| 2024-12-06 | $6.38 | $6.60 | $6.11 | $6.31 | $6.31 | 61,104,030 |
| 2024-12-05 | $6.20 | $6.66 | $5.99 | $6.51 | $6.51 | 75,726,420 |
| 2024-12-04 | $6.78 | $6.85 | $6.28 | $6.32 | $6.32 | 106,363,690 |
| 2024-12-03 | $5.91 | $7.22 | $5.80 | $7.22 | $7.22 | 118,636,590 |
| 2024-12-02 | $5.58 | $6.40 | $5.58 | $6.02 | $6.02 | 60,706,140 |
| 2024-11-29 | $5.39 | $6.10 | $5.33 | $5.76 | $5.76 | 59,324,280 |
| 2024-11-28 | $5.30 | $5.62 | $5.25 | $5.44 | $5.44 | 31,420,950 |
| 2024-11-27 | $5.14 | $5.29 | $4.91 | $5.28 | $5.28 | 16,392,810 |
| 2024-11-26 | $5.26 | $5.31 | $5.10 | $5.14 | $5.14 | 15,954,080 |
| 2024-11-25 | $4.94 | $5.28 | $4.85 | $5.28 | $5.28 | 23,013,820 |
| 2024-11-22 | $5.12 | $5.29 | $4.97 | $4.97 | $4.97 | 19,833,500 |
| 2024-11-21 | $5.04 | $5.19 | $5.03 | $5.13 | $5.13 | 12,265,300 |
| 2024-11-20 | $4.92 | $5.13 | $4.88 | $5.09 | $5.09 | 16,871,780 |
| 2024-11-19 | $4.82 | $4.92 | $4.71 | $4.92 | $4.92 | 15,743,550 |
| 2024-11-18 | $5.12 | $5.18 | $4.75 | $4.83 | $4.83 | 17,351,210 |
| 2024-11-15 | $5.19 | $5.30 | $5.08 | $5.08 | $5.08 | 16,596,760 |
| 2024-11-14 | $5.50 | $5.59 | $5.17 | $5.19 | $5.19 | 16,950,400 |
| 2024-11-13 | $5.43 | $5.51 | $5.27 | $5.43 | $5.43 | 26,522,840 |
| 2024-11-12 | $5.42 | $5.85 | $5.38 | $5.48 | $5.48 | 43,705,750 |
| 2024-11-11 | $5.30 | $5.45 | $5.26 | $5.42 | $5.42 | 22,682,560 |
| 2024-11-08 | $5.60 | $5.60 | $5.32 | $5.38 | $5.38 | 37,841,110 |
| 2024-11-07 | $5.06 | $5.89 | $5.06 | $5.61 | $5.61 | 50,105,350 |
| 2024-11-06 | $4.97 | $5.15 | $4.90 | $5.08 | $5.08 | 26,339,010 |
| 2024-11-05 | $4.77 | $4.98 | $4.75 | $4.97 | $4.97 | 23,120,560 |
| 2024-11-04 | $4.71 | $4.78 | $4.56 | $4.77 | $4.77 | 14,615,030 |
| 2024-11-01 | $5.02 | $5.13 | $4.61 | $4.76 | $4.76 | 28,990,720 |
| 2024-10-31 | $4.92 | $5.17 | $4.87 | $5.07 | $5.07 | 25,285,560 |
| 2024-10-30 | $4.90 | $5.02 | $4.82 | $4.91 | $4.91 | 16,198,410 |
| 2024-10-29 | $5.08 | $5.19 | $4.91 | $4.94 | $4.94 | 24,809,810 |
| 2024-10-28 | $4.93 | $5.09 | $4.91 | $5.08 | $5.08 | 21,565,640 |
| 2024-10-25 | $4.86 | $4.99 | $4.82 | $4.93 | $4.93 | 19,934,690 |
| 2024-10-24 | $4.92 | $4.94 | $4.80 | $4.85 | $4.85 | 13,407,410 |
| 2024-10-23 | $5.01 | $5.10 | $4.87 | $4.94 | $4.94 | 24,158,850 |
| 2024-10-22 | $4.90 | $5.04 | $4.86 | $4.99 | $4.99 | 23,749,600 |
| 2024-10-21 | $4.78 | $4.96 | $4.75 | $4.90 | $4.90 | 29,560,470 |
| 2024-10-18 | $4.64 | $4.87 | $4.59 | $4.76 | $4.76 | 28,622,240 |
| 2024-10-17 | $4.96 | $4.96 | $4.70 | $4.71 | $4.71 | 33,882,130 |
| 2024-10-16 | $4.67 | $5.02 | $4.67 | $5.00 | $5.00 | 35,288,080 |
| 2024-10-15 | $4.70 | $4.86 | $4.62 | $4.69 | $4.69 | 23,589,030 |
| 2024-10-14 | $4.91 | $4.95 | $4.53 | $4.74 | $4.74 | 23,588,550 |
| 2024-10-11 | $4.72 | $4.85 | $4.48 | $4.60 | $4.60 | 26,160,380 |
| 2024-10-10 | $4.76 | $4.99 | $4.66 | $4.76 | $4.76 | 30,123,600 |
| 2024-10-09 | $5.41 | $5.60 | $4.84 | $4.84 | $4.84 | 51,536,000 |
| 2024-10-08 | $6.28 | $6.42 | $5.40 | $6.05 | $6.05 | 76,715,240 |
| 2024-09-30 | $5.10 | $5.48 | $4.80 | $5.47 | $5.47 | 70,109,050 |
| 2024-09-27 | $4.22 | $4.97 | $4.13 | $4.67 | $4.67 | 74,261,740 |
| 2024-09-26 | $3.83 | $4.38 | $3.75 | $4.25 | $4.25 | 67,370,390 |
| 2024-09-25 | $3.78 | $4.29 | $3.78 | $3.90 | $3.90 | 53,821,450 |
| 2024-09-24 | $3.85 | $3.93 | $3.65 | $3.80 | $3.80 | 36,756,410 |
| 2024-09-23 | $3.70 | $3.85 | $3.63 | $3.72 | $3.72 | 29,391,460 |
| 2024-09-20 | $3.60 | $3.80 | $3.53 | $3.71 | $3.71 | 37,590,220 |
| 2024-09-19 | $3.44 | $3.73 | $3.36 | $3.61 | $3.61 | 34,264,990 |
| 2024-09-18 | $3.34 | $3.55 | $3.26 | $3.45 | $3.45 | 32,333,560 |
| 2024-09-13 | $3.58 | $3.71 | $3.42 | $3.43 | $3.43 | 31,310,570 |
| 2024-09-12 | $3.55 | $3.66 | $3.50 | $3.61 | $3.61 | 26,160,680 |
| 2024-09-11 | $3.54 | $3.68 | $3.51 | $3.62 | $3.62 | 26,529,400 |
| 2024-09-10 | $3.69 | $3.74 | $3.53 | $3.60 | $3.60 | 22,384,020 |
| 2024-09-09 | $3.69 | $3.69 | $3.58 | $3.66 | $3.66 | 27,183,350 |
| 2024-09-06 | $3.81 | $3.95 | $3.67 | $3.76 | $3.76 | 61,785,530 |
| 2024-09-05 | $3.40 | $3.96 | $3.29 | $3.96 | $3.96 | 46,118,200 |
| 2024-09-04 | $3.34 | $3.43 | $3.29 | $3.30 | $3.30 | 9,959,450 |
| 2024-09-03 | $3.36 | $3.41 | $3.32 | $3.39 | $3.39 | 10,144,650 |
| 2024-09-02 | $3.38 | $3.49 | $3.33 | $3.34 | $3.34 | 14,675,820 |
| 2024-08-30 | $3.20 | $3.64 | $3.19 | $3.46 | $3.46 | 23,511,370 |
| 2024-08-29 | $3.16 | $3.23 | $3.11 | $3.20 | $3.20 | 8,053,620 |
| 2024-08-28 | $3.15 | $3.22 | $3.05 | $3.16 | $3.16 | 10,495,500 |
| 2024-08-27 | $3.34 | $3.34 | $3.13 | $3.15 | $3.15 | 12,980,400 |
| 2024-08-26 | $3.31 | $3.36 | $3.20 | $3.34 | $3.34 | 11,815,200 |
| 2024-08-23 | $3.31 | $3.43 | $3.24 | $3.28 | $3.28 | 13,495,250 |
| 2024-08-22 | $3.54 | $3.57 | $3.33 | $3.35 | $3.35 | 16,649,610 |
| 2024-08-21 | $3.43 | $3.57 | $3.42 | $3.52 | $3.52 | 14,552,500 |
| 2024-08-20 | $3.57 | $3.62 | $3.38 | $3.46 | $3.46 | 17,157,760 |
| 2024-08-19 | $3.52 | $3.70 | $3.48 | $3.59 | $3.59 | 24,218,910 |
| 2024-08-16 | $3.62 | $3.91 | $3.55 | $3.67 | $3.67 | 34,862,150 |
| 2024-08-15 | $3.34 | $3.68 | $3.31 | $3.63 | $3.63 | 31,065,200 |
| 2024-08-14 | $3.41 | $3.46 | $3.34 | $3.40 | $3.40 | 13,535,000 |
| 2024-08-13 | $3.30 | $3.38 | $3.22 | $3.37 | $3.37 | 17,997,430 |
| 2024-08-12 | $3.49 | $3.52 | $3.27 | $3.30 | $3.30 | 30,777,060 |
| 2024-08-09 | $3.42 | $3.79 | $3.34 | $3.56 | $3.56 | 44,091,900 |
| 2024-08-08 | $3.36 | $3.64 | $3.31 | $3.43 | $3.43 | 28,676,550 |
| 2024-08-07 | $3.36 | $3.39 | $3.31 | $3.35 | $3.35 | 8,070,300 |
| 2024-08-06 | $3.30 | $3.38 | $3.25 | $3.38 | $3.38 | 10,063,400 |
| 2024-08-05 | $3.32 | $3.41 | $3.26 | $3.27 | $3.27 | 9,288,500 |
| 2024-08-02 | $3.41 | $3.48 | $3.34 | $3.36 | $3.36 | 9,064,430 |
| 2024-08-01 | $3.45 | $3.52 | $3.42 | $3.44 | $3.44 | 10,416,400 |
| 2024-07-31 | $3.38 | $3.45 | $3.34 | $3.44 | $3.44 | 14,480,500 |
| 2024-07-30 | $3.30 | $3.40 | $3.25 | $3.37 | $3.37 | 12,902,300 |
| 2024-07-29 | $3.24 | $3.29 | $3.13 | $3.27 | $3.27 | 9,227,230 |
| 2024-07-26 | $3.09 | $3.22 | $3.08 | $3.22 | $3.22 | 10,414,700 |
| 2024-07-25 | $3.07 | $3.15 | $3.02 | $3.10 | $3.10 | 8,732,200 |
| 2024-07-24 | $3.18 | $3.22 | $3.08 | $3.09 | $3.09 | 9,096,600 |
| 2024-07-23 | $3.26 | $3.30 | $3.18 | $3.19 | $3.19 | 8,192,100 |
| 2024-07-22 | $3.17 | $3.26 | $3.11 | $3.25 | $3.25 | 10,953,700 |
| 2024-07-19 | $3.11 | $3.19 | $3.05 | $3.14 | $3.14 | 10,386,300 |
| 2024-07-18 | $3.13 | $3.13 | $3.00 | $3.10 | $3.10 | 11,643,700 |
| 2024-07-17 | $3.26 | $3.35 | $3.16 | $3.16 | $3.16 | 13,382,500 |
| 2024-07-16 | $3.28 | $3.35 | $3.24 | $3.27 | $3.27 | 10,194,800 |
| 2024-07-15 | $3.40 | $3.41 | $3.27 | $3.30 | $3.30 | 15,421,300 |
| 2024-07-12 | $3.47 | $3.69 | $3.41 | $3.42 | $3.42 | 21,844,620 |
| 2024-07-11 | $3.32 | $3.47 | $3.32 | $3.47 | $3.47 | 12,488,160 |
| 2024-07-10 | $3.29 | $3.32 | $3.21 | $3.27 | $3.27 | 10,855,860 |
| 2024-07-09 | $3.31 | $3.34 | $3.15 | $3.31 | $3.31 | 14,403,800 |
| 2024-07-08 | $3.43 | $3.46 | $3.27 | $3.29 | $3.29 | 12,668,400 |
| 2024-07-05 | $3.39 | $3.49 | $3.33 | $3.47 | $3.47 | 12,725,100 |
| 2024-07-04 | $3.61 | $3.62 | $3.42 | $3.43 | $3.43 | 19,566,510 |
| 2024-07-03 | $3.62 | $3.80 | $3.57 | $3.62 | $3.62 | 22,358,500 |
| 2024-07-02 | $3.58 | $3.70 | $3.52 | $3.65 | $3.65 | 29,003,970 |
| 2024-07-01 | $3.51 | $3.89 | $3.44 | $3.63 | $3.63 | 34,888,400 |
| 2024-06-28 | $3.48 | $3.62 | $3.43 | $3.49 | $3.49 | 16,963,700 |
| 2024-06-27 | $3.50 | $3.59 | $3.45 | $3.53 | $3.53 | 20,313,310 |
| 2024-06-26 | $3.41 | $3.51 | $3.31 | $3.49 | $3.49 | 21,026,100 |
| 2024-06-25 | $3.34 | $3.47 | $3.27 | $3.38 | $3.38 | 21,842,460 |
| 2024-06-24 | $3.56 | $3.57 | $3.28 | $3.29 | $3.29 | 22,524,630 |
| 2024-06-21 | $3.45 | $3.73 | $3.38 | $3.55 | $3.55 | 27,187,910 |
| 2024-06-20 | $4.01 | $4.01 | $3.70 | $3.71 | $3.71 | 25,440,300 |
| 2024-06-19 | $3.88 | $4.15 | $3.86 | $4.02 | $4.02 | 32,582,700 |
| 2024-06-18 | $3.78 | $3.88 | $3.76 | $3.88 | $3.88 | 18,727,700 |
| 2024-06-17 | $3.84 | $3.91 | $3.76 | $3.78 | $3.78 | 20,161,300 |
| 2024-06-14 | $3.84 | $4.08 | $3.74 | $3.93 | $3.93 | 31,561,250 |
| 2024-06-13 | $3.96 | $4.07 | $3.79 | $3.84 | $3.84 | 20,343,300 |
| 2024-06-12 | $3.87 | $3.97 | $3.85 | $3.94 | $3.94 | 15,516,750 |
| 2024-06-11 | $3.87 | $3.91 | $3.72 | $3.87 | $3.87 | 16,257,960 |
| 2024-06-07 | $3.80 | $3.96 | $3.79 | $3.89 | $3.89 | 23,693,000 |
| 2024-06-06 | $4.00 | $4.01 | $3.66 | $3.74 | $3.74 | 27,936,060 |
| 2024-06-05 | $4.20 | $4.20 | $4.00 | $4.00 | $4.00 | 29,915,600 |
| 2024-06-04 | $4.24 | $4.48 | $4.05 | $4.28 | $4.28 | 40,792,700 |
| 2024-06-03 | $4.45 | $4.49 | $4.20 | $4.28 | $4.28 | 32,745,280 |
| 2024-05-31 | $4.53 | $4.63 | $4.39 | $4.46 | $4.46 | 36,161,170 |
| 2024-05-30 | $4.80 | $4.85 | $4.56 | $4.56 | $4.56 | 46,143,240 |
| 2024-05-29 | $4.97 | $5.41 | $4.83 | $4.99 | $4.99 | 54,919,200 |
| 2024-05-28 | $5.53 | $5.75 | $5.12 | $5.29 | $5.29 | 61,577,220 |
| 2024-05-27 | $5.21 | $5.65 | $4.97 | $5.52 | $5.52 | 64,361,800 |
| 2024-05-24 | $5.60 | $5.86 | $5.30 | $5.35 | $5.35 | 80,343,710 |
| 2024-05-23 | $5.01 | $6.14 | $4.73 | $6.11 | $6.11 | 112,509,370 |
| 2024-05-22 | $4.51 | $5.44 | $4.51 | $5.27 | $5.27 | 110,978,410 |
| 2024-05-21 | $4.65 | $4.76 | $4.38 | $4.53 | $4.53 | 72,599,740 |
| 2024-05-20 | $5.19 | $5.19 | $4.69 | $4.75 | $4.75 | 97,650,370 |
| 2024-05-17 | $4.70 | $5.16 | $4.69 | $5.16 | $5.16 | 92,018,860 |
| 2024-05-16 | $3.59 | $4.30 | $3.57 | $4.30 | $4.30 | 33,803,240 |
| 2024-05-15 | $3.53 | $3.67 | $3.44 | $3.58 | $3.58 | 11,341,500 |
| 2024-05-14 | $3.55 | $3.60 | $3.43 | $3.51 | $3.51 | 12,017,300 |
| 2024-05-13 | $3.62 | $3.64 | $3.45 | $3.49 | $3.49 | 14,761,800 |
| 2024-05-10 | $3.65 | $3.92 | $3.55 | $3.68 | $3.68 | 15,285,100 |
| 2024-05-09 | $3.66 | $3.71 | $3.64 | $3.67 | $3.67 | 7,793,700 |
| 2024-05-08 | $3.72 | $3.75 | $3.63 | $3.66 | $3.66 | 11,669,210 |
| 2024-05-07 | $3.67 | $4.13 | $3.61 | $3.77 | $3.77 | 18,423,110 |
| 2024-05-06 | $3.68 | $3.76 | $3.62 | $3.68 | $3.68 | 9,266,230 |
| 2024-04-30 | $3.79 | $3.79 | $3.54 | $3.61 | $3.61 | 9,873,140 |
| 2024-04-29 | $3.43 | $3.74 | $3.42 | $3.72 | $3.72 | 12,747,370 |
| 2024-04-26 | $3.45 | $3.49 | $3.31 | $3.46 | $3.46 | 9,573,250 |
| 2024-04-25 | $3.42 | $3.50 | $3.34 | $3.45 | $3.45 | 7,738,700 |
| 2024-04-24 | $3.32 | $3.44 | $3.26 | $3.42 | $3.42 | 9,504,900 |
| 2024-04-23 | $3.13 | $3.32 | $3.10 | $3.26 | $3.26 | 8,330,200 |
| 2024-04-22 | $3.26 | $3.27 | $3.02 | $3.13 | $3.13 | 8,815,600 |
| 2024-04-19 | $3.30 | $3.32 | $3.15 | $3.22 | $3.22 | 9,134,200 |
| 2024-04-18 | $3.39 | $3.39 | $3.21 | $3.27 | $3.27 | 11,313,520 |
| 2024-04-17 | $3.07 | $3.40 | $3.03 | $3.38 | $3.38 | 16,561,510 |
| 2024-04-16 | $3.30 | $3.30 | $2.95 | $2.97 | $2.97 | 18,378,750 |
| 2024-04-15 | $3.72 | $3.77 | $3.25 | $3.36 | $3.36 | 16,927,660 |
| 2024-04-12 | $3.86 | $3.92 | $3.75 | $3.77 | $3.77 | 8,223,460 |
| 2024-04-11 | $3.84 | $3.93 | $3.76 | $3.84 | $3.84 | 7,521,300 |
| 2024-04-10 | $4.08 | $4.08 | $3.78 | $3.85 | $3.85 | 11,466,800 |
| 2024-04-09 | $4.05 | $4.10 | $4.00 | $4.07 | $4.07 | 5,415,400 |
| 2024-04-08 | $4.13 | $4.15 | $3.99 | $4.00 | $4.00 | 6,828,350 |
| 2024-04-03 | $4.22 | $4.23 | $4.08 | $4.15 | $4.15 | 7,141,600 |
| 2024-04-02 | $4.29 | $4.29 | $4.17 | $4.22 | $4.22 | 6,469,900 |
| 2024-04-01 | $4.12 | $4.29 | $4.12 | $4.28 | $4.28 | 8,839,800 |
| 2024-03-29 | $4.08 | $4.13 | $3.97 | $4.12 | $4.12 | 7,287,530 |
| 2024-03-28 | $3.89 | $4.11 | $3.89 | $4.05 | $4.05 | 8,486,230 |
| 2024-03-27 | $4.07 | $4.12 | $3.89 | $3.90 | $3.90 | 7,986,550 |
| 2024-03-26 | $4.09 | $4.22 | $4.01 | $4.11 | $4.11 | 10,146,500 |
| 2024-03-25 | $4.23 | $4.39 | $4.10 | $4.12 | $4.12 | 10,414,480 |
| 2024-03-22 | $4.32 | $4.35 | $4.18 | $4.25 | $4.25 | 9,591,200 |
| 2024-03-21 | $4.33 | $4.37 | $4.21 | $4.34 | $4.34 | 8,095,500 |
| 2024-03-20 | $4.20 | $4.32 | $4.19 | $4.32 | $4.32 | 7,579,000 |
| 2024-03-19 | $4.18 | $4.27 | $4.16 | $4.20 | $4.20 | 9,696,500 |
| 2024-03-18 | $4.10 | $4.19 | $4.05 | $4.19 | $4.19 | 10,473,900 |
| 2024-03-15 | $3.97 | $4.10 | $3.91 | $4.10 | $4.10 | 9,145,850 |
| 2024-03-14 | $4.02 | $4.06 | $3.90 | $4.00 | $4.00 | 8,521,870 |
| 2024-03-13 | $4.06 | $4.10 | $3.93 | $4.04 | $4.04 | 9,434,600 |
| 2024-03-12 | $3.98 | $4.11 | $3.95 | $4.08 | $4.08 | 13,649,210 |
| 2024-03-11 | $3.84 | $3.93 | $3.80 | $3.93 | $3.93 | 9,267,510 |
| 2024-03-08 | $3.81 | $3.86 | $3.74 | $3.84 | $3.84 | 7,599,310 |
| 2024-03-07 | $3.91 | $3.95 | $3.80 | $3.82 | $3.82 | 10,401,600 |
| 2024-03-06 | $3.75 | $3.90 | $3.72 | $3.88 | $3.88 | 10,850,900 |
| 2024-03-05 | $3.83 | $3.88 | $3.72 | $3.75 | $3.75 | 9,358,670 |
| 2024-03-04 | $3.94 | $3.98 | $3.76 | $3.88 | $3.88 | 9,884,920 |
| 2024-03-01 | $3.84 | $3.98 | $3.80 | $3.94 | $3.94 | 12,768,580 |
| 2024-02-29 | $3.63 | $3.87 | $3.61 | $3.84 | $3.84 | 19,761,670 |
| 2024-02-28 | $4.18 | $4.36 | $3.66 | $3.68 | $3.68 | 28,226,880 |
| 2024-02-27 | $3.95 | $4.16 | $3.90 | $4.16 | $4.16 | 16,725,440 |
| 2024-02-26 | $3.89 | $4.13 | $3.82 | $4.00 | $4.00 | 21,516,630 |
| 2024-02-23 | $3.70 | $3.92 | $3.66 | $3.87 | $3.87 | 23,947,100 |
| 2024-02-22 | $3.32 | $3.69 | $3.32 | $3.67 | $3.67 | 20,060,000 |
| 2024-02-21 | $3.16 | $3.49 | $3.14 | $3.34 | $3.34 | 16,356,010 |
| 2024-02-20 | $3.14 | $3.20 | $3.03 | $3.20 | $3.20 | 17,142,430 |
| 2024-02-19 | $2.85 | $3.14 | $2.85 | $3.13 | $3.13 | 25,912,730 |
| 2024-02-08 | $2.57 | $2.87 | $2.39 | $2.85 | $2.85 | 27,592,030 |
| 2024-02-07 | $2.97 | $2.97 | $2.54 | $2.61 | $2.61 | 30,516,950 |
| 2024-02-06 | $2.98 | $3.19 | $2.70 | $3.01 | $3.01 | 25,281,720 |
| 2024-02-05 | $3.80 | $3.86 | $3.12 | $3.19 | $3.19 | 22,300,600 |
| 2024-02-02 | $4.16 | $4.29 | $3.75 | $3.90 | $3.90 | 12,150,220 |
| 2024-02-01 | $4.30 | $4.35 | $4.04 | $4.15 | $4.15 | 9,969,600 |
| 2024-01-31 | $4.71 | $4.73 | $4.32 | $4.35 | $4.35 | 11,588,710 |
| 2024-01-30 | $4.93 | $4.93 | $4.73 | $4.76 | $4.76 | 7,483,060 |
| 2024-01-29 | $5.21 | $5.21 | $4.89 | $4.92 | $4.92 | 5,281,560 |
| 2024-01-26 | $5.10 | $5.27 | $5.10 | $5.16 | $5.16 | 5,633,300 |
| 2024-01-25 | $4.90 | $5.11 | $4.86 | $5.11 | $5.11 | 6,810,400 |
| 2024-01-24 | $4.79 | $4.94 | $4.71 | $4.91 | $4.91 | 10,120,220 |
| 2024-01-23 | $5.03 | $5.03 | $4.67 | $4.79 | $4.79 | 10,262,500 |
| 2024-01-22 | $5.38 | $5.39 | $4.90 | $4.96 | $4.96 | 6,864,410 |
| 2024-01-19 | $5.49 | $5.50 | $5.33 | $5.35 | $5.35 | 5,314,200 |
| 2024-01-18 | $5.57 | $5.64 | $5.32 | $5.48 | $5.48 | 7,326,900 |
| 2024-01-17 | $5.72 | $5.80 | $5.60 | $5.60 | $5.60 | 5,432,200 |
| 2024-01-16 | $5.80 | $5.80 | $5.61 | $5.72 | $5.72 | 5,149,000 |
| 2024-01-15 | $5.81 | $5.81 | $5.67 | $5.77 | $5.77 | 6,424,160 |
| 2024-01-12 | $5.86 | $5.90 | $5.75 | $5.78 | $5.78 | 5,461,800 |
| 2024-01-11 | $5.79 | $5.89 | $5.73 | $5.88 | $5.88 | 5,095,900 |
| 2024-01-10 | $5.80 | $5.82 | $5.66 | $5.71 | $5.71 | 4,849,700 |
| 2024-01-09 | $5.81 | $5.89 | $5.75 | $5.79 | $5.79 | 5,928,520 |
| 2024-01-08 | $5.84 | $5.92 | $5.80 | $5.81 | $5.81 | 5,679,800 |
| 2024-01-05 | $5.95 | $5.98 | $5.83 | $5.87 | $5.87 | 4,209,900 |
| 2024-01-04 | $5.95 | $5.97 | $5.88 | $5.94 | $5.94 | 4,452,600 |
| 2024-01-03 | $5.93 | $6.00 | $5.86 | $5.92 | $5.92 | 5,421,500 |
| 2024-01-02 | $5.93 | $5.99 | $5.87 | $5.94 | $5.94 | 6,585,600 |
| 2024-01-01 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-12-29 | $5.66 | $5.94 | $5.66 | $5.92 | $5.92 | 7,701,900 |
| 2023-12-28 | $5.60 | $5.70 | $5.48 | $5.67 | $5.67 | 4,021,400 |
| 2023-12-27 | $5.47 | $5.63 | $5.47 | $5.59 | $5.59 | 3,952,800 |
| 2023-12-26 | $5.58 | $5.61 | $5.45 | $5.47 | $5.47 | 4,759,740 |
| 2023-12-25 | $5.61 | $5.72 | $5.53 | $5.59 | $5.59 | 5,657,500 |
| 2023-12-22 | $5.78 | $5.81 | $5.57 | $5.61 | $5.61 | 6,103,200 |
| 2023-12-21 | $5.75 | $5.79 | $5.61 | $5.78 | $5.78 | 6,561,500 |
| 2023-12-20 | $5.84 | $5.91 | $5.74 | $5.76 | $5.76 | 6,625,400 |
| 2023-12-19 | $5.79 | $5.82 | $5.71 | $5.79 | $5.79 | 5,844,200 |
| 2023-12-18 | $5.81 | $5.84 | $5.70 | $5.73 | $5.73 | 7,662,480 |
| 2023-12-14 | $5.85 | $6.01 | $5.82 | $5.90 | $5.90 | 10,573,000 |
| 2023-12-13 | $5.84 | $5.90 | $5.78 | $5.81 | $5.81 | 5,781,150 |
| 2023-12-12 | $5.74 | $5.86 | $5.74 | $5.86 | $5.86 | 7,650,700 |
| 2023-12-11 | $5.65 | $5.75 | $5.61 | $5.74 | $5.74 | 7,029,960 |
| 2023-12-08 | $5.81 | $5.85 | $5.64 | $5.65 | $5.65 | 6,708,210 |
| 2023-12-07 | $5.80 | $5.87 | $5.74 | $5.78 | $5.78 | 5,924,300 |
| 2023-12-06 | $5.74 | $5.82 | $5.64 | $5.77 | $5.77 | 5,692,800 |
| 2023-12-05 | $5.90 | $5.91 | $5.71 | $5.72 | $5.72 | 6,229,450 |
| 2023-12-04 | $5.86 | $5.94 | $5.85 | $5.90 | $5.90 | 5,699,900 |
| 2023-12-01 | $5.79 | $5.89 | $5.71 | $5.87 | $5.87 | 5,571,400 |
| 2023-11-30 | $5.85 | $5.85 | $5.72 | $5.80 | $5.80 | 6,266,450 |
| 2023-11-29 | $5.83 | $5.91 | $5.79 | $5.83 | $5.83 | 6,494,190 |
| 2023-11-28 | $5.82 | $5.90 | $5.74 | $5.83 | $5.83 | 6,192,000 |
| 2023-11-27 | $5.77 | $5.90 | $5.75 | $5.84 | $5.84 | 6,905,750 |
| 2023-11-24 | $5.86 | $5.91 | $5.75 | $5.77 | $5.77 | 5,334,800 |
| 2023-11-23 | $5.83 | $5.92 | $5.73 | $5.85 | $5.85 | 6,218,500 |
| 2023-11-22 | $5.83 | $5.93 | $5.81 | $5.81 | $5.81 | 4,622,300 |
| 2023-11-21 | $5.88 | $5.92 | $5.85 | $5.88 | $5.88 | 6,001,050 |
| 2023-11-20 | $5.81 | $5.89 | $5.80 | $5.86 | $5.86 | 4,456,200 |
| 2023-11-17 | $5.80 | $5.88 | $5.79 | $5.83 | $5.83 | 4,736,500 |
| 2023-11-16 | $5.83 | $5.88 | $5.80 | $5.82 | $5.82 | 4,560,000 |
| 2023-11-15 | $5.92 | $5.94 | $5.83 | $5.84 | $5.84 | 5,053,800 |
| 2023-11-14 | $5.82 | $5.90 | $5.79 | $5.84 | $5.84 | 5,765,640 |
| 2023-11-13 | $5.74 | $5.84 | $5.74 | $5.82 | $5.82 | 6,478,600 |
| 2023-11-10 | $5.74 | $5.76 | $5.66 | $5.70 | $5.70 | 4,866,000 |
| 2023-11-09 | $5.80 | $5.82 | $5.70 | $5.74 | $5.74 | 6,460,900 |
| 2023-11-08 | $5.69 | $5.79 | $5.67 | $5.76 | $5.76 | 8,564,600 |
| 2023-11-07 | $5.67 | $5.71 | $5.64 | $5.68 | $5.68 | 5,255,100 |
| 2023-11-06 | $5.58 | $5.69 | $5.58 | $5.68 | $5.68 | 8,161,620 |
| 2023-11-03 | $5.50 | $5.64 | $5.50 | $5.58 | $5.58 | 6,713,000 |
| 2023-11-02 | $5.52 | $5.62 | $5.50 | $5.51 | $5.51 | 7,605,050 |
| 2023-11-01 | $5.47 | $5.56 | $5.44 | $5.52 | $5.52 | 6,137,500 |
| 2023-10-31 | $5.51 | $5.53 | $5.43 | $5.47 | $5.47 | 6,377,790 |
| 2023-10-30 | $5.35 | $5.51 | $5.35 | $5.49 | $5.49 | 7,446,830 |
| 2023-10-27 | $5.41 | $5.41 | $5.26 | $5.36 | $5.36 | 7,625,300 |
| 2023-10-26 | $5.43 | $5.50 | $5.36 | $5.43 | $5.43 | 4,739,880 |
| 2023-10-25 | $5.31 | $5.46 | $5.27 | $5.44 | $5.44 | 7,053,500 |
| 2023-10-24 | $5.16 | $5.29 | $5.06 | $5.28 | $5.28 | 7,047,840 |
| 2023-10-23 | $5.23 | $5.25 | $5.03 | $5.08 | $5.08 | 7,539,610 |
| 2023-10-20 | $5.33 | $5.42 | $5.22 | $5.23 | $5.23 | 6,656,500 |
| 2023-10-19 | $5.30 | $5.47 | $5.30 | $5.35 | $5.35 | 5,495,230 |
| 2023-10-18 | $5.51 | $5.52 | $5.32 | $5.35 | $5.35 | 6,778,800 |
| 2023-10-17 | $5.41 | $5.50 | $5.41 | $5.48 | $5.48 | 6,683,200 |
| 2023-10-16 | $5.43 | $5.49 | $5.37 | $5.40 | $5.40 | 6,891,860 |
| 2023-10-13 | $5.43 | $5.50 | $5.41 | $5.44 | $5.44 | 6,210,100 |
| 2023-10-12 | $5.52 | $5.57 | $5.42 | $5.47 | $5.47 | 7,698,000 |
| 2023-10-11 | $5.57 | $5.59 | $5.45 | $5.51 | $5.51 | 8,118,010 |
| 2023-10-10 | $5.47 | $5.59 | $5.45 | $5.57 | $5.57 | 10,506,050 |
| 2023-10-09 | $5.48 | $5.49 | $5.40 | $5.44 | $5.44 | 6,394,310 |
| 2023-09-28 | $5.39 | $5.48 | $5.37 | $5.46 | $5.46 | 8,133,100 |
| 2023-09-27 | $5.35 | $5.45 | $5.29 | $5.36 | $5.36 | 6,237,400 |
| 2023-09-26 | $5.35 | $5.40 | $5.33 | $5.36 | $5.36 | 5,058,500 |
| 2023-09-25 | $5.41 | $5.46 | $5.33 | $5.35 | $5.35 | 6,427,500 |
| 2023-09-22 | $5.28 | $5.43 | $5.24 | $5.41 | $5.41 | 8,345,200 |
| 2023-09-21 | $5.26 | $5.35 | $5.22 | $5.29 | $5.29 | 5,142,300 |
| 2023-09-20 | $5.35 | $5.35 | $5.25 | $5.27 | $5.27 | 5,945,400 |
| 2023-09-19 | $5.38 | $5.43 | $5.30 | $5.32 | $5.32 | 7,355,900 |
| 2023-09-18 | $5.35 | $5.41 | $5.25 | $5.40 | $5.40 | 7,058,800 |
| 2023-09-15 | $5.36 | $5.41 | $5.34 | $5.37 | $5.37 | 6,992,300 |
| 2023-09-14 | $5.37 | $5.45 | $5.34 | $5.36 | $5.36 | 8,942,100 |
| 2023-09-13 | $5.47 | $5.50 | $5.34 | $5.39 | $5.39 | 12,159,500 |
| 2023-09-12 | $5.66 | $5.70 | $5.45 | $5.48 | $5.48 | 18,400,520 |
| 2023-09-11 | $5.75 | $5.84 | $5.66 | $5.70 | $5.70 | 20,194,860 |
| 2023-09-08 | $6.00 | $6.07 | $5.87 | $5.91 | $5.91 | 28,831,230 |
| 2023-09-07 | $5.92 | $6.42 | $5.85 | $6.09 | $6.09 | 48,989,350 |
| 2023-09-06 | $5.75 | $6.06 | $5.66 | $5.92 | $5.92 | 31,708,270 |
| 2023-09-05 | $6.00 | $6.03 | $5.70 | $5.74 | $5.74 | 27,512,410 |
| 2023-09-04 | $5.70 | $6.35 | $5.70 | $5.98 | $5.98 | 39,305,660 |
| 2023-09-01 | $5.84 | $6.05 | $5.65 | $5.69 | $5.69 | 23,424,750 |
| 2023-08-31 | $5.79 | $5.94 | $5.70 | $5.74 | $5.74 | 22,168,080 |
| 2023-08-30 | $5.95 | $5.99 | $5.81 | $5.82 | $5.82 | 45,647,320 |
| 2023-08-29 | $5.57 | $6.21 | $5.57 | $6.12 | $6.12 | 70,772,950 |
| 2023-08-28 | $5.38 | $6.13 | $5.23 | $5.74 | $5.74 | 63,671,560 |
| 2023-08-25 | $5.28 | $5.31 | $5.08 | $5.12 | $5.12 | 12,314,770 |
| 2023-08-24 | $5.40 | $5.42 | $5.25 | $5.28 | $5.28 | 8,733,600 |
| 2023-08-23 | $5.38 | $5.44 | $5.32 | $5.37 | $5.37 | 7,600,600 |
| 2023-08-22 | $5.33 | $5.42 | $5.28 | $5.41 | $5.41 | 10,327,800 |
| 2023-08-21 | $5.32 | $5.51 | $5.31 | $5.33 | $5.33 | 8,433,400 |
| 2023-08-18 | $5.45 | $5.47 | $5.29 | $5.32 | $5.32 | 9,652,880 |
| 2023-08-17 | $5.39 | $5.47 | $5.31 | $5.46 | $5.46 | 9,415,730 |
| 2023-08-16 | $5.42 | $5.51 | $5.36 | $5.44 | $5.44 | 8,383,270 |
| 2023-08-15 | $5.44 | $5.53 | $5.38 | $5.44 | $5.44 | 8,302,080 |
| 2023-08-14 | $5.32 | $5.47 | $5.27 | $5.46 | $5.46 | 11,386,000 |
| 2023-08-11 | $5.52 | $5.70 | $5.42 | $5.47 | $5.47 | 14,679,600 |
| 2023-08-10 | $5.43 | $5.60 | $5.42 | $5.49 | $5.49 | 12,380,370 |
| 2023-08-09 | $5.45 | $5.56 | $5.34 | $5.45 | $5.45 | 13,797,750 |
| 2023-08-08 | $5.52 | $5.62 | $5.48 | $5.49 | $5.49 | 15,931,620 |
| 2023-08-07 | $5.50 | $5.57 | $5.43 | $5.51 | $5.51 | 19,666,260 |
| 2023-08-04 | $5.45 | $5.58 | $5.41 | $5.50 | $5.50 | 25,366,850 |
| 2023-08-03 | $5.46 | $5.50 | $5.36 | $5.43 | $5.43 | 24,373,610 |
| 2023-08-02 | $5.82 | $5.82 | $5.50 | $5.54 | $5.54 | 35,753,010 |
| 2023-08-01 | $6.13 | $6.20 | $5.79 | $5.81 | $5.81 | 51,994,600 |
| 2023-07-31 | $5.89 | $6.51 | $5.81 | $6.31 | $6.31 | 70,171,960 |
| 2023-07-28 | $5.91 | $6.08 | $5.80 | $6.02 | $6.02 | 53,538,150 |
| 2023-07-27 | $6.14 | $6.60 | $5.75 | $6.24 | $6.24 | 83,059,800 |
| 2023-07-26 | $5.24 | $6.23 | $5.24 | $6.23 | $6.23 | 48,940,310 |
| 2023-07-25 | $5.11 | $5.20 | $5.08 | $5.19 | $5.19 | 3,421,600 |
| 2023-07-24 | $5.09 | $5.18 | $5.02 | $5.12 | $5.12 | 3,321,000 |
| 2023-07-21 | $5.14 | $5.16 | $5.05 | $5.07 | $5.07 | 2,738,600 |
| 2023-07-20 | $5.23 | $5.25 | $5.10 | $5.12 | $5.12 | 3,227,600 |
| 2023-07-19 | $5.20 | $5.23 | $5.17 | $5.19 | $5.19 | 3,145,500 |
| 2023-07-18 | $5.15 | $5.20 | $5.11 | $5.19 | $5.19 | 3,494,960 |
| 2023-07-17 | $5.08 | $5.18 | $5.03 | $5.17 | $5.17 | 4,997,600 |
| 2023-07-14 | $5.07 | $5.12 | $4.98 | $5.10 | $5.10 | 3,923,660 |
| 2023-07-13 | $4.98 | $5.07 | $4.97 | $5.04 | $5.04 | 2,337,670 |
| 2023-07-12 | $5.08 | $5.12 | $4.96 | $4.98 | $4.98 | 2,670,500 |
| 2023-07-11 | $4.96 | $5.12 | $4.94 | $5.08 | $5.08 | 2,769,200 |
| 2023-07-10 | $5.01 | $5.06 | $4.95 | $4.96 | $4.96 | 2,857,400 |
| 2023-07-07 | $5.05 | $5.08 | $5.01 | $5.03 | $5.03 | 2,153,000 |
| 2023-07-06 | $5.02 | $5.13 | $5.01 | $5.08 | $5.08 | 2,775,200 |
| 2023-07-05 | $5.12 | $5.14 | $5.05 | $5.05 | $5.05 | 2,821,700 |
| 2023-07-04 | $5.08 | $5.15 | $5.05 | $5.12 | $5.12 | 4,635,170 |
| 2023-07-03 | $5.04 | $5.25 | $5.04 | $5.07 | $5.07 | 5,912,110 |
| 2023-06-30 | $4.97 | $5.06 | $4.94 | $5.04 | $5.04 | 3,232,930 |
| 2023-06-29 | $4.87 | $4.97 | $4.87 | $4.95 | $4.95 | 3,552,600 |
| 2023-06-28 | $4.94 | $5.02 | $4.75 | $4.86 | $4.86 | 4,552,590 |
| 2023-06-27 | $4.79 | $5.01 | $4.78 | $4.98 | $4.98 | 3,666,700 |
| 2023-06-26 | $5.00 | $5.05 | $4.81 | $4.84 | $4.84 | 4,157,100 |
| 2023-06-21 | $5.12 | $5.16 | $5.00 | $5.03 | $5.03 | 4,623,700 |
| 2023-06-20 | $5.09 | $5.15 | $5.06 | $5.14 | $5.14 | 3,578,270 |
| 2023-06-19 | $5.07 | $5.12 | $5.05 | $5.09 | $5.09 | 2,805,000 |
| 2023-06-16 | $5.09 | $5.10 | $4.99 | $5.07 | $5.07 | 3,203,410 |
| 2023-06-15 | $5.15 | $5.17 | $5.05 | $5.07 | $5.07 | 3,035,000 |
| 2023-06-14 | $5.16 | $5.19 | $5.10 | $5.16 | $5.16 | 2,422,300 |
| 2023-06-13 | $5.11 | $5.18 | $5.09 | $5.16 | $5.16 | 2,626,100 |
| 2023-06-12 | $5.14 | $5.14 | $5.04 | $5.10 | $5.10 | 2,800,300 |
| 2023-06-09 | $5.11 | $5.16 | $5.06 | $5.12 | $5.12 | 2,824,300 |
| 2023-06-08 | $5.18 | $5.21 | $5.04 | $5.08 | $5.08 | 3,329,600 |
| 2023-06-07 | $5.11 | $5.18 | $5.05 | $5.18 | $5.18 | 3,484,110 |
| 2023-06-06 | $5.19 | $5.22 | $5.08 | $5.08 | $5.08 | 4,196,530 |
| 2023-06-05 | $5.08 | $5.21 | $5.06 | $5.17 | $5.17 | 5,561,120 |
| 2023-06-02 | $5.15 | $5.18 | $5.05 | $5.08 | $5.08 | 4,661,500 |
| 2023-06-01 | $5.13 | $5.19 | $5.08 | $5.15 | $5.15 | 3,729,280 |
| 2023-05-31 | $5.11 | $5.15 | $5.07 | $5.12 | $5.12 | 3,894,110 |
| 2023-05-30 | $5.06 | $5.11 | $5.01 | $5.11 | $5.11 | 4,141,300 |
| 2023-05-29 | $5.02 | $5.07 | $4.98 | $5.05 | $5.05 | 3,384,310 |
| 2023-05-26 | $4.95 | $5.04 | $4.89 | $5.04 | $5.04 | 3,497,210 |
| 2023-05-25 | $4.94 | $4.95 | $4.86 | $4.93 | $4.93 | 3,131,440 |
| 2023-05-24 | $4.85 | $4.99 | $4.83 | $4.91 | $4.91 | 3,486,020 |
| 2023-05-23 | $4.91 | $4.95 | $4.82 | $4.89 | $4.89 | 3,277,100 |
| 2023-05-22 | $4.89 | $4.92 | $4.83 | $4.91 | $4.91 | 2,562,270 |
| 2023-05-19 | $4.89 | $4.93 | $4.84 | $4.89 | $4.89 | 3,454,000 |
| 2023-05-18 | $4.80 | $4.90 | $4.76 | $4.88 | $4.88 | 4,586,910 |
| 2023-05-17 | $4.65 | $4.78 | $4.63 | $4.77 | $4.77 | 3,158,200 |
| 2023-05-16 | $4.78 | $4.78 | $4.65 | $4.68 | $4.68 | 4,155,230 |
| 2023-05-15 | $4.74 | $4.78 | $4.66 | $4.77 | $4.77 | 3,533,700 |
| 2023-05-12 | $4.74 | $4.81 | $4.69 | $4.70 | $4.70 | 3,109,100 |
| 2023-05-11 | $4.75 | $4.81 | $4.69 | $4.77 | $4.77 | 2,416,000 |
| 2023-05-10 | $4.71 | $4.76 | $4.68 | $4.71 | $4.71 | 2,803,500 |
| 2023-05-09 | $4.80 | $4.80 | $4.68 | $4.73 | $4.73 | 4,609,000 |
| 2023-05-08 | $4.79 | $4.82 | $4.73 | $4.79 | $4.79 | 3,959,280 |
| 2023-05-05 | $4.79 | $4.82 | $4.72 | $4.79 | $4.79 | 3,502,650 |
| 2023-05-04 | $4.68 | $4.81 | $4.65 | $4.80 | $4.80 | 6,115,690 |
| 2023-05-03 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2023-05-02 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2023-04-28 | $4.53 | $4.70 | $4.50 | $4.68 | $4.68 | 5,021,450 |
| 2023-04-27 | $4.48 | $4.57 | $4.43 | $4.50 | $4.50 | 5,818,260 |
| 2023-04-26 | $4.46 | $4.54 | $4.42 | $4.46 | $4.46 | 5,564,890 |
| 2023-04-25 | $4.58 | $4.59 | $4.43 | $4.47 | $4.47 | 6,466,900 |
| 2023-04-24 | $4.67 | $4.70 | $4.52 | $4.56 | $4.56 | 6,566,130 |
| 2023-04-21 | $5.00 | $5.02 | $4.66 | $4.67 | $4.67 | 10,932,010 |
| 2023-04-20 | $5.13 | $5.13 | $5.00 | $5.03 | $5.03 | 4,802,600 |
| 2023-04-19 | $5.07 | $5.21 | $5.06 | $5.10 | $5.10 | 4,917,930 |
| 2023-04-18 | $5.24 | $5.24 | $5.06 | $5.08 | $5.08 | 6,591,150 |
| 2023-04-17 | $5.41 | $5.41 | $5.23 | $5.24 | $5.24 | 6,448,550 |
| 2023-04-14 | $5.45 | $5.45 | $5.29 | $5.39 | $5.39 | 6,198,780 |
| 2023-04-13 | $5.45 | $5.49 | $5.36 | $5.39 | $5.39 | 7,728,420 |
| 2023-04-12 | $5.28 | $5.47 | $5.23 | $5.46 | $5.46 | 12,306,530 |
| 2023-04-11 | $5.20 | $5.32 | $5.15 | $5.26 | $5.26 | 5,835,470 |
| 2023-04-10 | $5.31 | $5.42 | $5.18 | $5.19 | $5.19 | 10,085,710 |
| 2023-04-07 | $5.22 | $5.33 | $5.14 | $5.31 | $5.31 | 7,426,870 |
| 2023-04-06 | $5.22 | $5.25 | $5.15 | $5.19 | $5.19 | 5,174,800 |
| 2023-04-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2023-04-04 | $5.25 | $5.34 | $5.22 | $5.25 | $5.25 | 6,215,200 |
| 2023-04-03 | $5.22 | $5.31 | $5.18 | $5.27 | $5.27 | 8,423,400 |
| 2023-03-31 | $5.09 | $5.21 | $5.03 | $5.18 | $5.18 | 7,221,900 |
| 2023-03-30 | $5.23 | $5.23 | $5.06 | $5.07 | $5.07 | 6,761,070 |
| 2023-03-29 | $5.22 | $5.28 | $5.10 | $5.22 | $5.22 | 8,251,670 |
| 2023-03-28 | $5.29 | $5.32 | $5.18 | $5.22 | $5.22 | 8,141,380 |
| 2023-03-27 | $5.34 | $5.36 | $5.20 | $5.32 | $5.32 | 10,891,220 |
| 2023-03-24 | $5.35 | $5.40 | $5.27 | $5.35 | $5.35 | 11,903,800 |
| 2023-03-23 | $5.47 | $5.47 | $5.32 | $5.40 | $5.40 | 17,657,820 |
| 2023-03-22 | $5.39 | $5.58 | $5.29 | $5.54 | $5.54 | 28,604,500 |
| 2023-03-21 | $5.45 | $5.48 | $5.32 | $5.39 | $5.39 | 19,273,790 |
| 2023-03-20 | $5.12 | $5.67 | $5.07 | $5.47 | $5.47 | 26,714,870 |
| 2023-03-17 | $5.09 | $5.16 | $5.07 | $5.12 | $5.12 | 4,065,900 |
| 2023-03-16 | $5.12 | $5.18 | $5.03 | $5.04 | $5.04 | 3,852,210 |
| 2023-03-15 | $5.18 | $5.25 | $5.12 | $5.14 | $5.14 | 5,481,200 |
| 2023-03-14 | $5.14 | $5.23 | $5.08 | $5.18 | $5.18 | 6,354,490 |
| 2023-03-13 | $5.11 | $5.18 | $5.05 | $5.17 | $5.17 | 4,163,740 |
| 2023-03-10 | $5.15 | $5.20 | $5.10 | $5.12 | $5.12 | 2,981,300 |
| 2023-03-09 | $5.09 | $5.15 | $5.06 | $5.14 | $5.14 | 2,917,400 |
| 2023-03-08 | $4.96 | $5.09 | $4.93 | $5.09 | $5.09 | 3,105,900 |
| 2023-03-07 | $5.09 | $5.09 | $4.94 | $4.94 | $4.94 | 3,000,500 |
| 2023-03-06 | $5.13 | $5.16 | $5.06 | $5.09 | $5.09 | 2,487,230 |
| 2023-03-03 | $5.19 | $5.22 | $5.08 | $5.13 | $5.13 | 3,077,400 |
| 2023-03-02 | $5.19 | $5.25 | $5.15 | $5.18 | $5.18 | 3,489,800 |
| 2023-03-01 | $5.08 | $5.22 | $5.06 | $5.21 | $5.21 | 4,214,270 |
| 2023-02-28 | $5.03 | $5.09 | $5.00 | $5.08 | $5.08 | 2,553,150 |
| 2023-02-27 | $5.09 | $5.09 | $4.97 | $4.98 | $4.98 | 2,977,200 |
| 2023-02-24 | $5.10 | $5.12 | $5.04 | $5.08 | $5.08 | 2,565,650 |
| 2023-02-23 | $5.16 | $5.16 | $5.05 | $5.09 | $5.09 | 2,580,780 |
| 2023-02-22 | $5.12 | $5.15 | $5.07 | $5.15 | $5.15 | 1,986,110 |
| 2023-02-21 | $5.15 | $5.20 | $5.09 | $5.13 | $5.13 | 2,930,000 |
| 2023-02-20 | $5.14 | $5.15 | $5.06 | $5.14 | $5.14 | 4,444,200 |
| 2023-02-17 | $5.19 | $5.23 | $5.11 | $5.13 | $5.13 | 2,602,600 |
| 2023-02-16 | $5.27 | $5.33 | $5.12 | $5.17 | $5.17 | 4,756,640 |
| 2023-02-15 | $5.18 | $5.28 | $5.17 | $5.28 | $5.28 | 3,603,590 |
| 2023-02-14 | $5.27 | $5.29 | $5.18 | $5.19 | $5.19 | 3,251,840 |
| 2023-02-13 | $5.35 | $5.38 | $5.24 | $5.26 | $5.26 | 4,838,100 |
| 2023-02-10 | $5.26 | $5.45 | $5.25 | $5.36 | $5.36 | 6,280,100 |
| 2023-02-09 | $5.17 | $5.27 | $5.13 | $5.25 | $5.25 | 4,480,640 |
| 2023-02-08 | $5.20 | $5.22 | $5.14 | $5.16 | $5.16 | 3,058,300 |
| 2023-02-07 | $5.18 | $5.21 | $5.14 | $5.19 | $5.19 | 2,704,440 |
| 2023-02-06 | $5.20 | $5.23 | $5.14 | $5.16 | $5.16 | 3,226,500 |
| 2023-02-03 | $5.13 | $5.24 | $5.09 | $5.21 | $5.21 | 6,897,130 |
| 2023-02-02 | $5.09 | $5.17 | $5.05 | $5.11 | $5.11 | 3,903,150 |
| 2023-02-01 | $4.95 | $5.09 | $4.95 | $5.08 | $5.08 | 3,324,300 |
| 2023-01-31 | $4.94 | $4.96 | $4.90 | $4.95 | $4.95 | 2,476,690 |
| 2023-01-30 | $4.97 | $4.98 | $4.91 | $4.94 | $4.94 | 2,135,030 |
| 2023-01-20 | $4.86 | $4.91 | $4.86 | $4.90 | $4.90 | 1,596,800 |
| 2023-01-19 | $4.83 | $4.89 | $4.77 | $4.89 | $4.89 | 2,303,700 |
| 2023-01-18 | $4.77 | $4.85 | $4.73 | $4.82 | $4.82 | 2,465,200 |
| 2023-01-17 | $4.82 | $4.82 | $4.73 | $4.73 | $4.73 | 1,709,660 |
| 2023-01-16 | $4.70 | $4.83 | $4.69 | $4.79 | $4.79 | 2,623,610 |
| 2023-01-13 | $4.70 | $4.75 | $4.64 | $4.70 | $4.70 | 1,378,810 |
| 2023-01-12 | $4.70 | $4.74 | $4.62 | $4.70 | $4.70 | 2,063,210 |
| 2023-01-11 | $4.72 | $4.79 | $4.65 | $4.68 | $4.68 | 1,690,040 |
| 2023-01-10 | $4.78 | $4.79 | $4.72 | $4.74 | $4.74 | 1,506,540 |
| 2023-01-09 | $4.78 | $4.81 | $4.75 | $4.76 | $4.76 | 1,493,900 |
| 2023-01-06 | $4.80 | $4.82 | $4.74 | $4.76 | $4.76 | 2,295,260 |
| 2023-01-05 | $4.80 | $4.81 | $4.74 | $4.76 | $4.76 | 1,831,700 |
| 2023-01-04 | $4.76 | $4.81 | $4.70 | $4.76 | $4.76 | 2,522,280 |
| 2023-01-03 | $4.58 | $4.76 | $4.58 | $4.75 | $4.75 | 3,614,900 |
| 2023-01-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-12-30 | $4.57 | $4.64 | $4.53 | $4.60 | $4.60 | 1,552,760 |
| 2022-12-29 | $4.55 | $4.62 | $4.52 | $4.53 | $4.53 | 1,466,360 |
| 2022-12-28 | $4.63 | $4.64 | $4.56 | $4.59 | $4.59 | 2,075,850 |
| 2022-12-27 | $4.68 | $4.68 | $4.61 | $4.62 | $4.62 | 1,335,000 |
| 2022-12-26 | $4.59 | $4.68 | $4.59 | $4.66 | $4.66 | 1,534,110 |
| 2022-12-23 | $4.54 | $4.65 | $4.52 | $4.59 | $4.59 | 2,051,600 |
| 2022-12-22 | $4.66 | $4.67 | $4.54 | $4.56 | $4.56 | 2,269,980 |
| 2022-12-21 | $4.69 | $4.69 | $4.57 | $4.60 | $4.60 | 1,566,070 |
| 2022-12-20 | $4.67 | $4.73 | $4.61 | $4.65 | $4.65 | 1,344,070 |
| 2022-12-19 | $4.82 | $4.84 | $4.62 | $4.64 | $4.64 | 2,760,220 |
| 2022-12-16 | $4.89 | $4.93 | $4.79 | $4.79 | $4.79 | 2,592,920 |
| 2022-12-15 | $4.89 | $4.97 | $4.82 | $4.92 | $4.92 | 2,346,370 |
| 2022-12-14 | $4.87 | $4.92 | $4.84 | $4.87 | $4.87 | 2,219,790 |
| 2022-12-13 | $4.90 | $4.90 | $4.83 | $4.85 | $4.85 | 1,827,200 |
| 2022-12-12 | $4.96 | $4.96 | $4.84 | $4.87 | $4.87 | 3,067,310 |
| 2022-12-09 | $4.95 | $5.02 | $4.90 | $4.92 | $4.92 | 2,274,360 |
| 2022-12-08 | $5.03 | $5.04 | $4.93 | $4.95 | $4.95 | 2,451,040 |
| 2022-12-07 | $5.08 | $5.08 | $5.01 | $5.02 | $5.02 | 1,985,970 |
| 2022-12-06 | $5.08 | $5.13 | $5.03 | $5.05 | $5.05 | 1,801,550 |
| 2022-12-05 | $5.08 | $5.15 | $5.07 | $5.08 | $5.08 | 2,259,400 |
| 2022-12-01 | $5.04 | $5.08 | $5.00 | $5.04 | $5.04 | 1,976,400 |
| 2022-11-30 | $5.04 | $5.06 | $4.97 | $4.99 | $4.99 | 2,121,500 |
| 2022-11-29 | $4.92 | $5.04 | $4.88 | $5.03 | $5.03 | 2,646,560 |
| 2022-11-28 | $4.92 | $4.95 | $4.86 | $4.87 | $4.87 | 1,992,130 |
| 2022-11-25 | $4.98 | $5.01 | $4.91 | $4.92 | $4.92 | 2,322,510 |
| 2022-11-24 | $4.96 | $5.05 | $4.92 | $4.98 | $4.98 | 2,769,540 |
| 2022-11-23 | $5.06 | $5.06 | $4.88 | $4.98 | $4.98 | 2,541,500 |
| 2022-11-22 | $5.09 | $5.17 | $5.01 | $5.04 | $5.04 | 2,091,750 |
| 2022-11-21 | $5.15 | $5.16 | $5.03 | $5.09 | $5.09 | 2,216,400 |
| 2022-11-18 | $5.16 | $5.22 | $5.12 | $5.15 | $5.15 | 2,789,250 |
| 2022-11-17 | $5.15 | $5.16 | $5.09 | $5.15 | $5.15 | 2,043,400 |
| 2022-11-16 | $5.09 | $5.17 | $5.06 | $5.15 | $5.15 | 3,343,300 |
| 2022-11-15 | $5.06 | $5.14 | $5.06 | $5.09 | $5.09 | 2,615,610 |
| 2022-11-14 | $5.05 | $5.11 | $5.02 | $5.07 | $5.07 | 2,173,550 |
| 2022-11-11 | $5.12 | $5.15 | $5.05 | $5.05 | $5.05 | 2,237,310 |
| 2022-11-10 | $5.06 | $5.09 | $5.01 | $5.05 | $5.05 | 1,722,900 |
| 2022-11-09 | $5.04 | $5.08 | $4.99 | $5.05 | $5.05 | 1,807,360 |
| 2022-11-08 | $5.01 | $5.06 | $4.95 | $5.04 | $5.04 | 2,225,100 |
| 2022-11-07 | $4.99 | $5.06 | $4.98 | $5.03 | $5.03 | 1,969,500 |
| 2022-11-04 | $4.96 | $5.02 | $4.94 | $5.00 | $5.00 | 1,705,990 |
| 2022-11-03 | $5.02 | $5.02 | $4.91 | $4.96 | $4.96 | 2,357,550 |
| 2022-11-02 | $4.94 | $5.04 | $4.94 | $5.02 | $5.02 | 2,007,800 |
| 2022-11-01 | $4.88 | $4.99 | $4.87 | $4.98 | $4.98 | 2,275,250 |
| 2022-10-31 | $4.81 | $4.93 | $4.74 | $4.89 | $4.89 | 2,524,550 |
| 2022-10-28 | $4.89 | $4.94 | $4.73 | $4.77 | $4.77 | 2,598,100 |
| 2022-10-27 | $4.91 | $4.97 | $4.87 | $4.92 | $4.92 | 1,765,310 |
| 2022-10-26 | $4.73 | $4.92 | $4.68 | $4.89 | $4.89 | 2,491,430 |
| 2022-10-25 | $4.73 | $4.85 | $4.68 | $4.73 | $4.73 | 2,348,460 |
| 2022-10-24 | $4.90 | $4.96 | $4.75 | $4.75 | $4.75 | 2,288,950 |
| 2022-10-21 | $4.92 | $4.98 | $4.86 | $4.89 | $4.89 | 2,902,760 |
| 2022-10-20 | $4.79 | $5.01 | $4.79 | $4.92 | $4.92 | 4,002,120 |
| 2022-10-19 | $4.88 | $4.88 | $4.78 | $4.84 | $4.84 | 1,974,150 |
| 2022-10-18 | $4.90 | $4.90 | $4.82 | $4.83 | $4.83 | 1,535,700 |
| 2022-10-17 | $4.76 | $4.90 | $4.73 | $4.88 | $4.88 | 2,127,420 |
| 2022-10-14 | $4.74 | $4.78 | $4.71 | $4.77 | $4.77 | 2,144,120 |
| 2022-10-13 | $4.61 | $4.78 | $4.56 | $4.71 | $4.71 | 2,890,030 |
| 2022-10-12 | $4.49 | $4.63 | $4.42 | $4.61 | $4.61 | 2,037,400 |
| 2022-10-11 | $4.45 | $4.51 | $4.39 | $4.49 | $4.49 | 1,545,900 |
| 2022-10-10 | $4.50 | $4.54 | $4.42 | $4.47 | $4.47 | 2,048,860 |
| 2022-09-30 | $4.56 | $4.58 | $4.49 | $4.52 | $4.52 | 1,659,220 |
| 2022-09-29 | $4.72 | $4.72 | $4.50 | $4.55 | $4.55 | 2,248,900 |
| 2022-09-28 | $4.72 | $4.73 | $4.62 | $4.62 | $4.62 | 1,928,020 |
| 2022-09-27 | $4.58 | $4.73 | $4.58 | $4.73 | $4.73 | 2,059,600 |
| 2022-09-26 | $4.70 | $4.72 | $4.57 | $4.60 | $4.60 | 2,431,920 |
| 2022-09-23 | $4.82 | $4.88 | $4.68 | $4.70 | $4.70 | 2,596,500 |
| 2022-09-22 | $4.85 | $4.89 | $4.79 | $4.83 | $4.83 | 1,695,850 |
| 2022-09-21 | $4.81 | $4.91 | $4.71 | $4.88 | $4.88 | 2,550,000 |
| 2022-09-20 | $4.76 | $4.88 | $4.74 | $4.80 | $4.80 | 2,156,650 |
| 2022-09-19 | $4.82 | $4.87 | $4.70 | $4.76 | $4.76 | 3,284,050 |
| 2022-09-16 | $4.99 | $5.02 | $4.81 | $4.83 | $4.83 | 2,900,200 |
| 2022-09-15 | $5.17 | $5.20 | $4.96 | $4.98 | $4.98 | 4,764,790 |
| 2022-09-14 | $5.17 | $5.18 | $5.10 | $5.18 | $5.18 | 2,184,240 |
| 2022-09-13 | $5.22 | $5.30 | $5.20 | $5.22 | $5.22 | 2,384,550 |
| 2022-09-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-09-09 | $5.22 | $5.23 | $5.17 | $5.20 | $5.20 | 2,213,300 |
| 2022-09-08 | $5.30 | $5.33 | $5.21 | $5.22 | $5.22 | 2,144,170 |
| 2022-09-07 | $5.34 | $5.36 | $5.28 | $5.31 | $5.31 | 2,199,000 |
| 2022-09-06 | $5.37 | $5.38 | $5.29 | $5.36 | $5.36 | 2,213,070 |
| 2022-09-05 | $5.37 | $5.41 | $5.30 | $5.35 | $5.35 | 3,062,400 |
| 2022-09-02 | $5.26 | $5.39 | $5.21 | $5.37 | $5.37 | 3,464,900 |
| 2022-09-01 | $5.27 | $5.34 | $5.20 | $5.22 | $5.22 | 2,483,070 |
| 2022-08-31 | $5.43 | $5.49 | $5.23 | $5.26 | $5.26 | 3,481,800 |
| 2022-08-30 | $5.32 | $5.52 | $5.32 | $5.46 | $5.46 | 3,288,460 |
| 2022-08-29 | $5.35 | $5.43 | $5.21 | $5.40 | $5.40 | 2,664,700 |
| 2022-08-26 | $5.61 | $5.61 | $5.34 | $5.35 | $5.35 | 3,988,360 |
| 2022-08-25 | $5.69 | $5.69 | $5.40 | $5.50 | $5.50 | 5,301,000 |
| 2022-08-24 | $5.93 | $5.94 | $5.66 | $5.68 | $5.68 | 6,922,050 |
| 2022-08-23 | $5.89 | $5.95 | $5.81 | $5.92 | $5.92 | 5,102,420 |
| 2022-08-22 | $5.88 | $5.99 | $5.83 | $5.85 | $5.85 | 7,896,550 |
| 2022-08-19 | $5.71 | $6.16 | $5.71 | $5.84 | $5.84 | 13,703,120 |
| 2022-08-18 | $5.71 | $5.73 | $5.60 | $5.71 | $5.71 | 3,174,630 |
| 2022-08-17 | $5.68 | $5.71 | $5.63 | $5.71 | $5.71 | 2,633,160 |
| 2022-08-16 | $5.65 | $5.70 | $5.61 | $5.67 | $5.67 | 2,959,460 |
| 2022-08-15 | $5.71 | $5.71 | $5.60 | $5.65 | $5.65 | 3,176,310 |
| 2022-08-12 | $5.74 | $5.79 | $5.70 | $5.71 | $5.71 | 2,963,500 |
| 2022-08-11 | $5.66 | $5.77 | $5.66 | $5.75 | $5.75 | 3,038,700 |
| 2022-08-10 | $5.65 | $5.69 | $5.60 | $5.68 | $5.68 | 3,318,400 |
| 2022-08-09 | $5.63 | $5.74 | $5.58 | $5.64 | $5.64 | 3,873,960 |
| 2022-08-08 | $5.59 | $5.61 | $5.53 | $5.57 | $5.57 | 3,416,000 |
| 2022-08-05 | $5.38 | $5.59 | $5.38 | $5.55 | $5.55 | 2,891,060 |
| 2022-08-04 | $5.40 | $5.48 | $5.36 | $5.48 | $5.48 | 2,545,860 |
| 2022-08-03 | $5.42 | $5.53 | $5.28 | $5.35 | $5.35 | 3,774,300 |
| 2022-08-02 | $5.60 | $5.60 | $5.28 | $5.36 | $5.36 | 4,706,900 |
| 2022-08-01 | $5.55 | $5.63 | $5.47 | $5.63 | $5.63 | 3,250,950 |
| 2022-07-29 | $5.57 | $5.63 | $5.53 | $5.55 | $5.55 | 2,215,800 |
| 2022-07-28 | $5.53 | $5.64 | $5.53 | $5.57 | $5.57 | 3,482,060 |
| 2022-07-27 | $5.46 | $5.56 | $5.45 | $5.56 | $5.56 | 3,301,980 |
| 2022-07-26 | $5.41 | $5.52 | $5.41 | $5.50 | $5.50 | 2,844,360 |
| 2022-07-25 | $5.55 | $5.58 | $5.43 | $5.47 | $5.47 | 2,201,620 |
| 2022-07-22 | $5.59 | $5.63 | $5.40 | $5.55 | $5.55 | 2,850,830 |
| 2022-07-21 | $5.58 | $5.61 | $5.50 | $5.56 | $5.56 | 2,866,400 |
| 2022-07-20 | $5.52 | $5.59 | $5.49 | $5.57 | $5.57 | 2,998,090 |
| 2022-07-19 | $5.45 | $5.54 | $5.43 | $5.53 | $5.53 | 2,754,040 |
| 2022-07-18 | $5.26 | $5.46 | $5.24 | $5.45 | $5.45 | 4,994,990 |
| 2022-07-15 | $5.33 | $5.40 | $5.19 | $5.22 | $5.22 | 3,373,370 |
| 2022-07-14 | $5.41 | $5.41 | $5.35 | $5.36 | $5.36 | 2,555,060 |
| 2022-07-13 | $5.34 | $5.43 | $5.28 | $5.41 | $5.41 | 2,965,800 |
| 2022-07-12 | $5.42 | $5.47 | $5.29 | $5.29 | $5.29 | 3,785,700 |
| 2022-07-11 | $5.56 | $5.62 | $5.44 | $5.47 | $5.47 | 3,972,530 |
| 2022-07-08 | $5.48 | $5.74 | $5.45 | $5.63 | $5.63 | 6,245,300 |
| 2022-07-07 | $5.45 | $5.55 | $5.45 | $5.48 | $5.48 | 2,801,330 |
| 2022-07-06 | $5.51 | $5.58 | $5.42 | $5.48 | $5.48 | 2,973,200 |
| 2022-07-05 | $5.54 | $5.77 | $5.48 | $5.53 | $5.53 | 5,523,730 |
| 2022-07-04 | $5.55 | $5.62 | $5.48 | $5.55 | $5.55 | 2,242,000 |
| 2022-07-01 | $5.53 | $5.65 | $5.52 | $5.57 | $5.57 | 2,443,600 |
| 2022-06-30 | $5.47 | $5.66 | $5.47 | $5.55 | $5.55 | 2,887,500 |
| 2022-06-29 | $5.60 | $5.68 | $5.50 | $5.53 | $5.53 | 3,775,520 |
| 2022-06-28 | $5.46 | $5.65 | $5.45 | $5.62 | $5.62 | 4,003,900 |
| 2022-06-27 | $5.47 | $5.52 | $5.46 | $5.48 | $5.48 | 2,613,300 |
| 2022-06-24 | $5.48 | $5.50 | $5.43 | $5.47 | $5.47 | 2,333,000 |
| 2022-06-23 | $5.35 | $5.46 | $5.35 | $5.45 | $5.45 | 2,497,050 |
| 2022-06-22 | $5.49 | $5.51 | $5.36 | $5.37 | $5.37 | 2,871,100 |
| 2022-06-21 | $5.39 | $5.50 | $5.36 | $5.49 | $5.49 | 3,893,180 |
| 2022-06-20 | $5.33 | $5.41 | $5.31 | $5.40 | $5.40 | 2,640,300 |
| 2022-06-17 | $5.31 | $5.36 | $5.24 | $5.33 | $5.33 | 1,870,800 |
| 2022-06-16 | $5.29 | $5.38 | $5.28 | $5.35 | $5.35 | 2,486,760 |
| 2022-06-15 | $5.29 | $5.36 | $5.25 | $5.28 | $5.28 | 3,723,700 |
| 2022-06-14 | $5.17 | $5.27 | $5.09 | $5.26 | $5.26 | 2,828,010 |
| 2022-06-13 | $5.23 | $5.29 | $5.19 | $5.25 | $5.25 | 2,777,250 |
| 2022-06-10 | $5.13 | $5.22 | $5.12 | $5.22 | $5.22 | 2,347,950 |
| 2022-06-09 | $5.32 | $5.32 | $5.10 | $5.14 | $5.14 | 3,608,120 |
| 2022-06-08 | $5.27 | $5.30 | $5.17 | $5.27 | $5.27 | 3,288,800 |
| 2022-06-07 | $5.38 | $5.38 | $5.24 | $5.28 | $5.28 | 2,495,300 |
| 2022-06-06 | $5.28 | $5.38 | $5.25 | $5.37 | $5.37 | 3,672,800 |
| 2022-06-02 | $5.23 | $5.28 | $5.16 | $5.26 | $5.26 | 3,113,520 |
| 2022-06-01 | $5.25 | $5.33 | $5.16 | $5.26 | $5.22 | 4,336,250 |
| 2022-05-31 | $5.17 | $5.27 | $5.17 | $5.25 | $5.21 | 2,945,400 |
| 2022-05-30 | $5.10 | $5.21 | $5.10 | $5.21 | $5.17 | 4,127,350 |
| 2022-05-27 | $5.21 | $5.21 | $5.05 | $5.08 | $5.04 | 2,266,900 |
| 2022-05-26 | $5.15 | $5.17 | $5.02 | $5.16 | $5.12 | 2,788,100 |
| 2022-05-25 | $4.91 | $5.16 | $4.91 | $5.14 | $5.10 | 4,039,400 |
| 2022-05-24 | $5.26 | $5.26 | $4.90 | $4.93 | $4.89 | 4,100,160 |
| 2022-05-23 | $5.16 | $5.22 | $5.13 | $5.20 | $5.16 | 3,002,300 |
| 2022-05-20 | $5.13 | $5.19 | $5.10 | $5.16 | $5.12 | 2,689,700 |
| 2022-05-19 | $5.00 | $5.11 | $5.00 | $5.10 | $5.06 | 2,396,200 |
| 2022-05-18 | $5.01 | $5.12 | $5.01 | $5.06 | $5.02 | 2,832,000 |
| 2022-05-17 | $5.08 | $5.11 | $4.91 | $5.00 | $4.96 | 2,826,960 |
| 2022-05-16 | $5.18 | $5.19 | $5.05 | $5.08 | $5.04 | 2,284,210 |
| 2022-05-13 | $5.15 | $5.19 | $5.06 | $5.12 | $5.08 | 2,301,400 |
| 2022-05-12 | $4.99 | $5.20 | $4.99 | $5.14 | $5.10 | 5,654,540 |
| 2022-05-11 | $5.20 | $5.26 | $5.02 | $5.04 | $5.00 | 8,801,010 |
| 2022-05-10 | $5.08 | $5.24 | $5.01 | $5.20 | $5.16 | 2,892,800 |
| 2022-05-09 | $5.08 | $5.23 | $5.05 | $5.16 | $5.12 | 2,722,360 |
| 2022-05-06 | $4.97 | $5.15 | $4.90 | $5.10 | $5.06 | 3,714,360 |
| 2022-05-05 | $4.92 | $5.19 | $4.82 | $5.09 | $5.05 | 4,710,440 |
| 2022-05-04 | $4.93 | $4.93 | $4.93 | $4.93 | $4.89 | 0 |
| 2022-05-03 | $4.93 | $4.93 | $4.93 | $4.93 | $4.89 | 0 |
| 2022-04-29 | $4.62 | $4.95 | $4.62 | $4.93 | $4.89 | 5,186,520 |
| 2022-04-28 | $4.70 | $5.00 | $4.57 | $4.61 | $4.58 | 6,798,660 |
| 2022-04-27 | $4.64 | $4.83 | $4.48 | $4.79 | $4.75 | 3,348,230 |
| 2022-04-26 | $5.00 | $5.01 | $4.66 | $4.70 | $4.66 | 2,499,900 |
| 2022-04-25 | $5.37 | $5.39 | $4.91 | $4.94 | $4.90 | 2,738,190 |
| 2022-04-22 | $5.48 | $5.52 | $5.37 | $5.42 | $5.38 | 1,308,560 |
| 2022-04-21 | $5.70 | $5.74 | $5.44 | $5.48 | $5.44 | 2,122,810 |
| 2022-04-20 | $5.79 | $5.87 | $5.67 | $5.70 | $5.66 | 1,136,600 |
| 2022-04-19 | $5.75 | $5.81 | $5.73 | $5.79 | $5.75 | 746,500 |
| 2022-04-18 | $5.73 | $5.80 | $5.63 | $5.74 | $5.70 | 995,400 |
| 2022-04-15 | $5.81 | $5.81 | $5.63 | $5.68 | $5.64 | 1,439,600 |
| 2022-04-14 | $5.77 | $5.89 | $5.77 | $5.83 | $5.79 | 1,190,400 |
| 2022-04-13 | $5.90 | $5.92 | $5.77 | $5.77 | $5.73 | 1,316,000 |
| 2022-04-12 | $5.78 | $5.92 | $5.75 | $5.90 | $5.86 | 1,343,600 |
| 2022-04-11 | $6.08 | $6.08 | $5.75 | $5.78 | $5.74 | 2,900,400 |
| 2022-04-08 | $6.19 | $6.20 | $5.90 | $6.00 | $5.95 | 4,132,500 |
| 2022-04-07 | $6.27 | $6.41 | $6.18 | $6.18 | $6.13 | 3,967,700 |
| 2022-04-06 | $6.22 | $6.29 | $6.13 | $6.27 | $6.22 | 3,083,700 |
| 2022-04-05 | $6.15 | $6.15 | $6.15 | $6.15 | $6.10 | 0 |
| 2022-04-04 | $6.15 | $6.15 | $6.15 | $6.15 | $6.10 | 0 |
| 2022-04-01 | $6.17 | $6.21 | $6.13 | $6.15 | $6.10 | 3,112,010 |
| 2022-03-31 | $6.11 | $6.30 | $6.09 | $6.26 | $6.21 | 5,648,060 |
| 2022-03-30 | $6.16 | $6.20 | $6.10 | $6.13 | $6.08 | 2,245,110 |
| 2022-03-29 | $6.26 | $6.28 | $6.10 | $6.11 | $6.06 | 3,288,360 |
| 2022-03-28 | $6.09 | $6.33 | $6.05 | $6.28 | $6.23 | 4,038,310 |
| 2022-03-25 | $6.11 | $6.30 | $6.11 | $6.17 | $6.12 | 2,506,560 |
| 2022-03-24 | $6.21 | $6.30 | $6.10 | $6.18 | $6.13 | 3,975,870 |
| 2022-03-23 | $6.16 | $6.51 | $6.16 | $6.23 | $6.18 | 6,407,200 |
| 2022-03-22 | $6.06 | $6.35 | $5.96 | $6.17 | $6.12 | 6,792,250 |
| 2022-03-21 | $6.01 | $6.10 | $5.98 | $6.04 | $5.99 | 3,032,050 |
| 2022-03-18 | $5.95 | $6.07 | $5.86 | $6.01 | $5.96 | 3,161,600 |
| 2022-03-17 | $5.95 | $6.04 | $5.87 | $5.89 | $5.85 | 4,464,390 |
| 2022-03-16 | $5.65 | $6.02 | $5.60 | $5.98 | $5.93 | 4,743,020 |
| 2022-03-15 | $5.80 | $5.94 | $5.55 | $5.60 | $5.56 | 3,142,700 |
| 2022-03-14 | $6.01 | $6.08 | $5.91 | $5.92 | $5.88 | 2,302,730 |
| 2022-03-11 | $5.93 | $6.07 | $5.79 | $6.05 | $6.00 | 3,388,800 |
| 2022-03-10 | $5.99 | $6.08 | $5.99 | $6.03 | $5.98 | 2,454,630 |
| 2022-03-09 | $6.17 | $6.17 | $5.80 | $5.93 | $5.89 | 3,831,260 |
| 2022-03-08 | $6.28 | $6.29 | $6.11 | $6.12 | $6.07 | 2,866,190 |
| 2022-03-07 | $6.33 | $6.49 | $6.24 | $6.28 | $6.23 | 2,527,630 |
| 2022-03-04 | $6.35 | $6.45 | $6.28 | $6.33 | $6.28 | 2,609,900 |
| 2022-03-03 | $6.46 | $6.54 | $6.37 | $6.41 | $6.36 | 2,862,990 |
| 2022-03-02 | $6.33 | $6.43 | $6.32 | $6.42 | $6.37 | 2,165,500 |
| 2022-03-01 | $6.28 | $6.37 | $6.28 | $6.37 | $6.32 | 1,894,100 |
| 2022-02-28 | $6.33 | $6.35 | $6.21 | $6.29 | $6.24 | 2,700,110 |
| 2022-02-25 | $6.43 | $6.48 | $6.32 | $6.33 | $6.28 | 3,979,510 |
| 2022-02-24 | $6.55 | $6.62 | $6.30 | $6.37 | $6.32 | 4,889,400 |
| 2022-02-23 | $6.56 | $6.64 | $6.52 | $6.63 | $6.58 | 2,586,050 |
| 2022-02-22 | $6.63 | $6.65 | $6.50 | $6.54 | $6.49 | 2,761,300 |
| 2022-02-21 | $6.60 | $6.67 | $6.53 | $6.67 | $6.62 | 3,097,710 |
| 2022-02-18 | $6.45 | $6.58 | $6.42 | $6.56 | $6.51 | 2,488,910 |
| 2022-02-17 | $6.55 | $6.58 | $6.45 | $6.52 | $6.47 | 3,238,090 |
| 2022-02-16 | $6.49 | $6.56 | $6.48 | $6.54 | $6.49 | 2,288,220 |
| 2022-02-15 | $6.45 | $6.51 | $6.41 | $6.49 | $6.44 | 2,738,010 |
| 2022-02-14 | $6.44 | $6.56 | $6.40 | $6.48 | $6.43 | 2,156,800 |
| 2022-02-11 | $6.51 | $6.61 | $6.45 | $6.48 | $6.43 | 5,196,600 |
| 2022-02-10 | $6.58 | $6.58 | $6.47 | $6.54 | $6.49 | 3,989,310 |
| 2022-02-09 | $6.45 | $6.58 | $6.40 | $6.57 | $6.52 | 3,411,200 |
| 2022-02-08 | $6.35 | $6.45 | $6.31 | $6.45 | $6.40 | 3,332,100 |
| 2022-02-07 | $6.42 | $6.42 | $6.24 | $6.36 | $6.31 | 3,790,450 |
| 2022-02-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.25 | 0 |
| 2022-02-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.25 | 0 |
| 2022-02-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.25 | 0 |
| 2022-02-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.25 | 0 |
| 2022-01-28 | $6.23 | $6.35 | $6.14 | $6.30 | $6.25 | 4,250,600 |
| 2022-01-27 | $6.35 | $6.39 | $6.09 | $6.21 | $6.16 | 4,049,100 |
| 2022-01-26 | $6.30 | $6.41 | $6.20 | $6.35 | $6.30 | 4,026,800 |
| 2022-01-25 | $6.70 | $6.72 | $6.23 | $6.25 | $6.20 | 7,501,760 |
| 2022-01-24 | $6.87 | $6.88 | $6.58 | $6.71 | $6.66 | 7,589,400 |
| 2022-01-21 | $6.95 | $7.10 | $6.76 | $6.93 | $6.88 | 5,746,200 |
| 2022-01-20 | $7.23 | $7.24 | $6.94 | $6.94 | $6.89 | 7,486,900 |
| 2022-01-19 | $7.00 | $7.24 | $6.96 | $7.21 | $7.16 | 8,083,240 |
| 2022-01-18 | $7.32 | $7.33 | $7.01 | $7.03 | $6.98 | 7,449,820 |
| 2022-01-17 | $7.08 | $7.35 | $7.03 | $7.28 | $7.23 | 7,984,450 |
| 2022-01-14 | $7.25 | $7.26 | $7.04 | $7.05 | $7.00 | 6,123,330 |
| 2022-01-13 | $7.14 | $7.32 | $7.10 | $7.21 | $7.16 | 8,354,860 |
| 2022-01-12 | $7.06 | $7.23 | $7.01 | $7.15 | $7.10 | 6,799,300 |
| 2022-01-11 | $7.15 | $7.18 | $7.02 | $7.04 | $6.99 | 5,965,680 |
| 2022-01-10 | $7.04 | $7.15 | $6.92 | $7.14 | $7.09 | 7,164,110 |
| 2022-01-07 | $7.09 | $7.33 | $7.03 | $7.09 | $7.04 | 12,060,510 |
| 2022-01-06 | $7.06 | $7.14 | $6.97 | $7.11 | $7.06 | 6,400,660 |
| 2022-01-05 | $7.09 | $7.15 | $7.03 | $7.09 | $7.04 | 8,520,450 |
| 2022-01-04 | $6.97 | $7.18 | $6.93 | $7.09 | $7.04 | 10,407,650 |
| 2022-01-03 | $6.97 | $6.97 | $6.97 | $6.97 | $6.92 | 0 |
| 2021-12-31 | $7.05 | $7.05 | $6.89 | $6.97 | $6.92 | 7,327,150 |
| 2021-12-30 | $6.80 | $7.05 | $6.78 | $6.94 | $6.89 | 11,131,410 |
| 2021-12-29 | $6.83 | $6.96 | $6.70 | $6.87 | $6.82 | 9,156,350 |
| 2021-12-28 | $6.55 | $6.93 | $6.53 | $6.80 | $6.75 | 11,632,160 |
| 2021-12-27 | $6.52 | $6.62 | $6.43 | $6.54 | $6.49 | 3,844,860 |
| 2021-12-24 | $6.79 | $6.85 | $6.52 | $6.52 | $6.47 | 7,697,970 |
| 2021-12-23 | $6.76 | $7.05 | $6.67 | $6.80 | $6.75 | 13,244,490 |
| 2021-12-22 | $6.80 | $6.96 | $6.74 | $6.77 | $6.72 | 7,135,390 |
| 2021-12-21 | $6.80 | $6.88 | $6.72 | $6.84 | $6.79 | 6,008,810 |
| 2021-12-20 | $6.68 | $6.81 | $6.64 | $6.76 | $6.71 | 5,836,300 |
| 2021-12-17 | $6.71 | $6.80 | $6.59 | $6.70 | $6.65 | 5,490,610 |
| 2021-12-16 | $6.59 | $6.74 | $6.54 | $6.72 | $6.67 | 6,851,960 |
| 2021-12-15 | $6.63 | $6.63 | $6.53 | $6.59 | $6.54 | 4,273,800 |
| 2021-12-14 | $6.47 | $6.67 | $6.44 | $6.56 | $6.51 | 6,004,400 |
| 2021-12-13 | $6.46 | $6.54 | $6.36 | $6.48 | $6.43 | 4,876,000 |
| 2021-12-07 | $6.61 | $6.61 | $6.38 | $6.48 | $6.43 | 4,495,570 |
| 2021-12-06 | $6.72 | $6.77 | $6.50 | $6.55 | $6.50 | 4,686,360 |
| 2021-12-03 | $6.73 | $6.73 | $6.73 | $6.73 | $6.68 | 4,784,400 |
| 2021-12-02 | $6.77 | $6.77 | $6.77 | $6.77 | $6.72 | 5,280,450 |
| 2021-12-01 | $6.67 | $6.90 | $6.59 | $6.84 | $6.79 | 8,968,940 |
| 2021-11-30 | $6.52 | $6.72 | $6.50 | $6.65 | $6.60 | 6,215,870 |
| 2021-11-29 | $6.54 | $6.63 | $6.45 | $6.47 | $6.42 | 3,685,150 |
| 2021-11-26 | $6.71 | $6.78 | $6.48 | $6.56 | $6.51 | 5,673,900 |
| 2021-11-25 | $6.65 | $6.80 | $6.61 | $6.70 | $6.65 | 4,206,290 |
| 2021-11-24 | $6.63 | $6.67 | $6.53 | $6.64 | $6.59 | 4,477,300 |
| 2021-11-23 | $6.57 | $6.68 | $6.53 | $6.61 | $6.56 | 4,340,540 |
| 2021-11-22 | $6.70 | $6.70 | $6.59 | $6.64 | $6.59 | 3,882,820 |
| 2021-11-19 | $6.57 | $6.71 | $6.53 | $6.66 | $6.61 | 3,324,480 |
| 2021-11-18 | $6.66 | $6.73 | $6.56 | $6.58 | $6.53 | 4,202,400 |
| 2021-11-17 | $6.49 | $6.68 | $6.49 | $6.65 | $6.60 | 4,194,280 |
| 2021-11-16 | $6.65 | $6.67 | $6.50 | $6.53 | $6.48 | 4,800,110 |
| 2021-11-15 | $6.51 | $6.64 | $6.41 | $6.60 | $6.55 | 4,567,000 |
| 2021-11-12 | $6.38 | $6.53 | $6.35 | $6.51 | $6.46 | 4,280,900 |
| 2021-11-11 | $6.37 | $6.43 | $6.31 | $6.38 | $6.33 | 3,967,100 |
| 2021-11-10 | $6.28 | $6.43 | $6.23 | $6.38 | $6.33 | 3,882,160 |
| 2021-11-09 | $6.24 | $6.39 | $6.17 | $6.33 | $6.28 | 4,148,270 |
| 2021-11-08 | $6.21 | $6.28 | $6.17 | $6.24 | $6.19 | 3,121,350 |
| 2021-11-05 | $6.13 | $6.13 | $6.13 | $6.13 | $6.08 | 5,060,700 |
| 2021-11-04 | $6.07 | $6.15 | $6.00 | $6.13 | $6.08 | 2,588,810 |
| 2021-11-03 | $5.98 | $6.07 | $5.93 | $6.05 | $6.00 | 2,072,410 |
| 2021-11-02 | $6.16 | $6.19 | $5.97 | $5.98 | $5.93 | 3,244,200 |
| 2021-11-01 | $6.06 | $6.19 | $6.03 | $6.15 | $6.10 | 2,539,960 |
| 2021-10-29 | $5.95 | $6.13 | $5.93 | $6.06 | $6.01 | 2,914,110 |
| 2021-10-28 | $6.00 | $6.05 | $5.91 | $5.95 | $5.91 | 3,170,670 |
| 2021-10-27 | $6.27 | $6.28 | $5.95 | $6.03 | $5.98 | 6,344,050 |
| 2021-10-26 | $6.73 | $6.74 | $6.16 | $6.24 | $6.19 | 10,496,700 |
| 2021-10-25 | $6.66 | $6.77 | $6.66 | $6.74 | $6.69 | 2,926,550 |
| 2021-10-22 | $6.66 | $6.80 | $6.64 | $6.66 | $6.61 | 4,884,200 |
| 2021-10-21 | $6.86 | $6.95 | $6.65 | $6.66 | $6.61 | 7,649,150 |
| 2021-10-20 | $7.09 | $7.15 | $6.90 | $6.90 | $6.85 | 6,938,010 |
| 2021-10-19 | $7.15 | $7.25 | $7.01 | $7.13 | $7.08 | 5,816,400 |
| 2021-10-18 | $7.06 | $7.22 | $6.99 | $7.21 | $7.16 | 5,897,250 |
| 2021-10-15 | $7.33 | $7.33 | $7.06 | $7.06 | $7.01 | 8,686,240 |
| 2021-10-14 | $7.33 | $7.40 | $7.18 | $7.35 | $7.29 | 9,907,920 |
| 2021-10-13 | $7.17 | $7.48 | $7.12 | $7.43 | $7.37 | 18,283,880 |
| 2021-10-12 | $6.91 | $7.29 | $6.85 | $7.17 | $7.12 | 11,745,420 |
| 2021-10-11 | $7.04 | $7.04 | $6.88 | $6.96 | $6.91 | 4,389,090 |
| 2021-09-30 | $6.94 | $7.00 | $6.89 | $6.95 | $6.90 | 6,487,370 |
| 2021-09-29 | $6.74 | $7.01 | $6.66 | $6.95 | $6.90 | 8,129,490 |
| 2021-09-28 | $6.77 | $6.78 | $6.69 | $6.76 | $6.71 | 2,553,760 |
| 2021-09-27 | $6.77 | $6.83 | $6.62 | $6.80 | $6.75 | 4,719,050 |
| 2021-09-24 | $6.85 | $6.88 | $6.65 | $6.68 | $6.63 | 3,534,000 |
| 2021-09-23 | $6.73 | $6.95 | $6.73 | $6.84 | $6.79 | 4,609,200 |
| 2021-09-22 | $6.67 | $6.72 | $6.58 | $6.71 | $6.66 | 3,573,200 |
| 2021-09-21 | $6.70 | $6.70 | $6.70 | $6.70 | $6.65 | 0 |
| 2021-09-20 | $6.70 | $6.70 | $6.70 | $6.70 | $6.65 | 0 |
| 2021-09-17 | $6.80 | $6.82 | $6.60 | $6.70 | $6.65 | 4,957,300 |
| 2021-09-16 | $6.99 | $7.08 | $6.77 | $6.78 | $6.73 | 6,231,450 |
| 2021-09-15 | $6.99 | $7.09 | $6.91 | $7.02 | $6.97 | 7,126,100 |
| 2021-09-14 | $6.91 | $7.01 | $6.82 | $6.96 | $6.91 | 8,198,430 |
| 2021-09-13 | $6.74 | $6.89 | $6.68 | $6.85 | $6.80 | 6,023,100 |
| 2021-09-09 | $6.96 | $6.97 | $6.88 | $6.94 | $6.89 | 5,668,900 |
| 2021-09-08 | $6.85 | $7.03 | $6.84 | $6.99 | $6.94 | 7,473,860 |
| 2021-09-07 | $6.84 | $6.89 | $6.79 | $6.83 | $6.78 | 5,833,680 |
| 2021-09-06 | $6.82 | $6.86 | $6.75 | $6.84 | $6.79 | 5,901,120 |
| 2021-09-03 | $6.69 | $6.84 | $6.67 | $6.80 | $6.75 | 6,457,400 |
| 2021-09-02 | $6.70 | $6.73 | $6.60 | $6.70 | $6.65 | 7,244,570 |
| 2021-09-01 | $6.85 | $6.90 | $6.64 | $6.72 | $6.67 | 8,969,800 |
| 2021-08-31 | $6.73 | $6.93 | $6.69 | $6.90 | $6.85 | 8,133,770 |
| 2021-08-30 | $6.67 | $6.90 | $6.66 | $6.77 | $6.72 | 9,784,210 |
| 2021-08-27 | $6.98 | $7.05 | $6.60 | $6.71 | $6.66 | 16,042,230 |
| 2021-08-26 | $7.17 | $7.27 | $6.98 | $7.01 | $6.96 | 8,332,720 |
| 2021-08-25 | $7.27 | $7.28 | $7.16 | $7.20 | $7.15 | 5,804,800 |
| 2021-08-24 | $7.25 | $7.38 | $7.10 | $7.29 | $7.23 | 10,245,900 |
| 2021-08-23 | $7.01 | $7.26 | $7.01 | $7.26 | $7.21 | 8,080,910 |
| 2021-08-20 | $7.15 | $7.16 | $6.93 | $7.00 | $6.95 | 8,462,460 |
| 2021-08-19 | $7.25 | $7.30 | $7.04 | $7.15 | $7.10 | 9,221,840 |
| 2021-08-18 | $7.18 | $7.34 | $7.10 | $7.33 | $7.27 | 9,388,780 |
| 2021-08-17 | $7.71 | $7.71 | $7.18 | $7.28 | $7.23 | 14,346,100 |
| 2021-08-16 | $7.68 | $7.78 | $7.56 | $7.70 | $7.64 | 12,973,850 |
| 2021-08-13 | $7.55 | $7.80 | $7.46 | $7.68 | $7.62 | 20,623,150 |
| 2021-08-12 | $7.26 | $7.65 | $7.24 | $7.60 | $7.54 | 20,579,600 |
| 2021-08-11 | $7.44 | $7.45 | $7.17 | $7.28 | $7.23 | 15,856,070 |
| 2021-08-10 | $7.47 | $7.57 | $7.41 | $7.48 | $7.42 | 12,505,560 |
| 2021-08-09 | $7.37 | $7.57 | $7.34 | $7.53 | $7.47 | 12,365,700 |
| 2021-08-06 | $7.65 | $7.65 | $7.30 | $7.41 | $7.35 | 15,949,750 |
| 2021-08-05 | $7.52 | $7.60 | $7.36 | $7.60 | $7.54 | 17,109,930 |
| 2021-08-04 | $7.40 | $7.65 | $7.33 | $7.54 | $7.48 | 18,605,170 |
| 2021-08-03 | $7.67 | $7.67 | $7.28 | $7.39 | $7.33 | 25,542,660 |
| 2021-08-02 | $7.68 | $7.90 | $7.58 | $7.75 | $7.69 | 27,337,500 |
| 2021-07-30 | $8.02 | $8.11 | $7.55 | $7.82 | $7.76 | 42,502,830 |
| 2021-07-29 | $8.07 | $8.80 | $8.01 | $8.19 | $8.13 | 49,341,240 |
| 2021-07-28 | $8.00 | $8.52 | $7.64 | $8.34 | $8.28 | 51,389,640 |
| 2021-07-27 | $7.22 | $8.60 | $7.04 | $8.03 | $7.97 | 53,163,870 |
| 2021-07-26 | $7.28 | $7.54 | $7.04 | $7.17 | $7.12 | 22,047,920 |
| 2021-07-23 | $7.13 | $7.63 | $7.07 | $7.40 | $7.34 | 27,082,360 |
| 2021-07-22 | $7.10 | $7.35 | $6.99 | $7.11 | $7.06 | 22,283,570 |
| 2021-07-21 | $6.89 | $7.18 | $6.85 | $7.07 | $7.02 | 22,988,440 |
| 2021-07-20 | $6.70 | $6.90 | $6.66 | $6.85 | $6.80 | 12,696,370 |
| 2021-07-19 | $6.53 | $6.82 | $6.35 | $6.80 | $6.75 | 15,507,830 |
| 2021-07-16 | $6.70 | $6.78 | $6.57 | $6.60 | $6.55 | 10,245,180 |
| 2021-07-15 | $6.60 | $6.92 | $6.56 | $6.76 | $6.71 | 13,279,180 |
| 2021-07-14 | $6.73 | $6.75 | $6.58 | $6.61 | $6.56 | 7,910,120 |
| 2021-07-13 | $6.61 | $6.86 | $6.59 | $6.72 | $6.67 | 12,103,360 |
| 2021-07-12 | $6.61 | $6.69 | $6.57 | $6.63 | $6.58 | 9,685,410 |
| 2021-07-09 | $6.42 | $6.62 | $6.38 | $6.57 | $6.52 | 9,630,000 |
| 2021-07-08 | $6.44 | $6.49 | $6.32 | $6.48 | $6.43 | 7,480,160 |
| 2021-07-07 | $6.48 | $6.61 | $6.41 | $6.47 | $6.42 | 4,396,900 |
| 2021-07-06 | $6.45 | $6.54 | $6.38 | $6.48 | $6.43 | 4,829,510 |
| 2021-07-05 | $6.34 | $6.48 | $6.31 | $6.46 | $6.41 | 5,338,650 |
| 2021-07-01 | $6.67 | $6.67 | $6.29 | $6.30 | $6.25 | 7,971,250 |
| 2021-06-30 | $6.45 | $6.63 | $6.42 | $6.62 | $6.57 | 7,287,760 |
| 2021-06-29 | $6.48 | $6.54 | $6.36 | $6.45 | $6.40 | 6,463,230 |
| 2021-06-28 | $6.49 | $6.55 | $6.43 | $6.47 | $6.42 | 6,057,700 |
| 2021-06-25 | $6.65 | $6.71 | $6.45 | $6.49 | $6.44 | 7,755,600 |
| 2021-06-24 | $6.71 | $6.81 | $6.63 | $6.69 | $6.64 | 7,437,260 |
| 2021-06-23 | $6.85 | $6.87 | $6.66 | $6.70 | $6.65 | 8,520,350 |
| 2021-06-22 | $6.70 | $6.85 | $6.57 | $6.84 | $6.79 | 13,036,150 |
| 2021-06-21 | $6.57 | $6.89 | $6.51 | $6.73 | $6.68 | 12,142,810 |
| 2021-06-18 | $6.50 | $6.63 | $6.36 | $6.58 | $6.53 | 14,085,020 |
| 2021-06-17 | $6.76 | $6.77 | $6.58 | $6.69 | $6.64 | 12,523,290 |
| 2021-06-16 | $6.46 | $6.95 | $6.46 | $6.88 | $6.83 | 18,658,130 |
| 2021-06-15 | $6.56 | $6.82 | $6.47 | $6.54 | $6.49 | 13,634,770 |
| 2021-06-14 | $6.49 | $6.49 | $6.49 | $6.49 | $6.44 | 0 |
| 2021-06-11 | $6.46 | $6.57 | $6.40 | $6.49 | $6.44 | 8,087,770 |
| 2021-06-10 | $6.34 | $6.53 | $6.30 | $6.47 | $6.42 | 8,942,990 |
| 2021-06-09 | $6.24 | $6.40 | $6.24 | $6.34 | $6.29 | 5,927,620 |
| 2021-06-08 | $6.24 | $6.30 | $6.17 | $6.28 | $6.23 | 4,763,820 |
| 2021-06-07 | $6.16 | $6.25 | $6.16 | $6.24 | $6.19 | 2,868,660 |
| 2021-06-04 | $6.25 | $6.26 | $6.12 | $6.16 | $6.11 | 5,464,660 |
| 2021-06-03 | $6.27 | $6.35 | $6.22 | $6.22 | $6.17 | 3,839,250 |
| 2021-06-02 | $6.43 | $6.43 | $6.24 | $6.25 | $6.20 | 6,105,900 |
| 2021-06-01 | $6.45 | $6.49 | $6.39 | $6.44 | $6.39 | 4,244,960 |
| 2021-05-31 | $6.43 | $6.51 | $6.38 | $6.50 | $6.41 | 4,749,420 |
| 2021-05-28 | $6.53 | $6.56 | $6.36 | $6.43 | $6.34 | 6,614,200 |
| 2021-05-27 | $6.64 | $6.70 | $6.54 | $6.56 | $6.47 | 8,536,810 |
| 2021-05-26 | $6.50 | $6.67 | $6.47 | $6.66 | $6.57 | 9,241,720 |
| 2021-05-25 | $6.46 | $6.55 | $6.42 | $6.50 | $6.41 | 5,865,200 |
| 2021-05-24 | $6.40 | $6.51 | $6.32 | $6.49 | $6.40 | 7,268,600 |
| 2021-05-21 | $6.32 | $6.60 | $6.30 | $6.50 | $6.41 | 7,808,010 |
| 2021-05-20 | $6.40 | $6.40 | $6.27 | $6.32 | $6.23 | 3,487,960 |
| 2021-05-19 | $6.42 | $6.42 | $6.27 | $6.40 | $6.31 | 4,435,300 |
| 2021-05-18 | $6.26 | $6.52 | $6.26 | $6.44 | $6.35 | 5,471,000 |
| 2021-05-17 | $6.56 | $6.61 | $6.28 | $6.33 | $6.24 | 8,649,660 |
| 2021-05-14 | $6.36 | $6.57 | $6.28 | $6.55 | $6.46 | 11,420,330 |
| 2021-05-13 | $6.26 | $6.39 | $6.24 | $6.34 | $6.25 | 6,493,090 |
| 2021-05-12 | $6.13 | $6.35 | $6.12 | $6.34 | $6.25 | 8,142,680 |
| 2021-05-11 | $6.01 | $6.20 | $5.99 | $6.18 | $6.10 | 5,775,100 |
| 2021-05-10 | $6.07 | $6.07 | $5.97 | $6.06 | $5.98 | 3,208,400 |
| 2021-05-07 | $6.02 | $6.08 | $5.93 | $6.07 | $5.99 | 3,622,450 |
| 2021-05-06 | $6.07 | $6.07 | $5.99 | $6.02 | $5.94 | 2,732,500 |
| 2021-05-05 | $6.01 | $6.01 | $6.01 | $6.01 | $5.93 | 0 |
| 2021-05-04 | $6.01 | $6.01 | $6.01 | $6.01 | $5.93 | 0 |
| 2021-04-30 | $6.14 | $6.23 | $5.98 | $6.01 | $5.93 | 5,207,060 |
| 2021-04-29 | $6.07 | $6.25 | $6.05 | $6.18 | $6.10 | 4,099,660 |
| 2021-04-28 | $6.15 | $6.15 | $6.00 | $6.07 | $5.99 | 4,142,640 |
| 2021-04-27 | $6.23 | $6.27 | $6.05 | $6.13 | $6.05 | 3,545,300 |
| 2021-04-26 | $6.25 | $6.32 | $6.16 | $6.17 | $6.09 | 3,264,460 |
| 2021-04-23 | $6.38 | $6.40 | $6.27 | $6.27 | $6.18 | 3,769,400 |
| 2021-04-22 | $6.34 | $6.47 | $6.31 | $6.41 | $6.32 | 4,547,360 |
| 2021-04-21 | $6.41 | $6.48 | $6.33 | $6.34 | $6.25 | 5,346,230 |
| 2021-04-20 | $6.34 | $6.67 | $6.34 | $6.42 | $6.33 | 10,823,970 |
| 2021-04-19 | $6.27 | $6.40 | $6.23 | $6.38 | $6.29 | 5,402,120 |
| 2021-04-16 | $6.11 | $6.28 | $6.10 | $6.27 | $6.18 | 3,913,930 |
| 2021-04-15 | $6.10 | $6.23 | $6.08 | $6.11 | $6.03 | 3,892,500 |
| 2021-04-14 | $6.00 | $6.12 | $5.97 | $6.10 | $6.02 | 2,601,420 |
| 2021-04-13 | $6.09 | $6.12 | $5.95 | $5.96 | $5.88 | 3,774,620 |
| 2021-04-12 | $6.24 | $6.24 | $6.07 | $6.09 | $6.01 | 3,847,400 |
| 2021-04-09 | $6.24 | $6.27 | $6.18 | $6.24 | $6.15 | 3,116,410 |
| 2021-04-08 | $6.32 | $6.36 | $6.18 | $6.20 | $6.12 | 4,723,000 |
| 2021-04-07 | $6.27 | $6.36 | $6.23 | $6.36 | $6.27 | 3,398,650 |
| 2021-04-06 | $6.22 | $6.31 | $6.19 | $6.27 | $6.18 | 2,762,960 |
| 2021-04-05 | $6.22 | $6.22 | $6.22 | $6.22 | $6.13 | 0 |
| 2021-04-02 | $6.25 | $6.29 | $6.18 | $6.22 | $6.13 | 2,937,800 |
| 2021-04-01 | $6.31 | $6.34 | $6.19 | $6.25 | $6.16 | 3,473,160 |
| 2021-03-31 | $6.29 | $6.36 | $6.23 | $6.31 | $6.22 | 3,113,440 |
| 2021-03-30 | $6.48 | $6.48 | $6.26 | $6.29 | $6.20 | 4,348,500 |
| 2021-03-29 | $6.43 | $6.55 | $6.43 | $6.48 | $6.39 | 4,501,100 |
| 2021-03-26 | $6.30 | $6.55 | $6.25 | $6.47 | $6.38 | 5,856,410 |
| 2021-03-25 | $6.41 | $6.44 | $6.28 | $6.31 | $6.22 | 5,927,460 |
| 2021-03-24 | $6.54 | $6.60 | $6.21 | $6.28 | $6.19 | 9,097,030 |
| 2021-03-23 | $6.73 | $6.75 | $6.52 | $6.54 | $6.45 | 6,635,660 |
| 2021-03-22 | $6.70 | $6.76 | $6.65 | $6.73 | $6.64 | 5,690,500 |
| 2021-03-19 | $6.67 | $6.85 | $6.63 | $6.72 | $6.63 | 8,101,400 |
| 2021-03-18 | $6.78 | $6.83 | $6.58 | $6.60 | $6.51 | 6,963,600 |
| 2021-03-17 | $6.64 | $6.89 | $6.60 | $6.80 | $6.71 | 7,890,150 |
| 2021-03-16 | $6.65 | $6.74 | $6.54 | $6.70 | $6.61 | 6,996,850 |
| 2021-03-15 | $6.58 | $6.66 | $6.50 | $6.60 | $6.51 | 6,808,550 |
| 2021-03-12 | $6.63 | $6.69 | $6.46 | $6.58 | $6.49 | 5,924,450 |
| 2021-03-11 | $6.58 | $6.65 | $6.45 | $6.64 | $6.55 | 6,391,900 |
| 2021-03-10 | $6.86 | $6.86 | $6.52 | $6.62 | $6.53 | 5,995,450 |
| 2021-03-09 | $6.61 | $6.84 | $6.40 | $6.62 | $6.53 | 9,724,430 |
| 2021-03-08 | $6.99 | $7.02 | $6.67 | $6.67 | $6.58 | 10,913,930 |
| 2021-03-05 | $6.68 | $6.90 | $6.65 | $6.90 | $6.81 | 9,288,200 |
| 2021-03-04 | $6.60 | $6.89 | $6.58 | $6.68 | $6.59 | 9,640,690 |
| 2021-03-03 | $6.58 | $6.74 | $6.57 | $6.64 | $6.55 | 6,916,180 |
| 2021-03-02 | $6.55 | $6.78 | $6.45 | $6.66 | $6.57 | 13,385,810 |
| 2021-03-01 | $6.46 | $6.55 | $6.36 | $6.49 | $6.40 | 7,127,150 |
| 2021-02-26 | $6.25 | $6.44 | $6.17 | $6.28 | $6.19 | 6,797,310 |
| 2021-02-25 | $6.51 | $6.58 | $6.24 | $6.25 | $6.16 | 8,155,950 |
| 2021-02-24 | $6.54 | $6.72 | $6.45 | $6.51 | $6.42 | 11,700,830 |
| 2021-02-23 | $6.29 | $6.53 | $6.22 | $6.50 | $6.41 | 10,580,320 |
| 2021-02-22 | $6.36 | $6.56 | $6.33 | $6.36 | $6.27 | 8,055,960 |
| 2021-02-19 | $6.09 | $6.37 | $6.08 | $6.36 | $6.27 | 6,072,450 |
| 2021-02-18 | $5.99 | $6.16 | $5.99 | $6.13 | $6.05 | 5,962,900 |
| 2021-02-17 | $5.91 | $5.91 | $5.91 | $5.91 | $5.83 | 0 |
| 2021-02-16 | $5.91 | $5.91 | $5.91 | $5.91 | $5.83 | 0 |
| 2021-02-15 | $5.91 | $5.91 | $5.91 | $5.91 | $5.83 | 0 |
| 2021-02-12 | $5.91 | $5.91 | $5.91 | $5.91 | $5.83 | 0 |
| 2021-02-11 | $5.91 | $5.91 | $5.91 | $5.91 | $5.83 | 0 |
| 2021-02-10 | $5.83 | $5.95 | $5.73 | $5.91 | $5.83 | 5,234,550 |
| 2021-02-09 | $5.66 | $5.85 | $5.63 | $5.84 | $5.76 | 4,270,900 |
| 2021-02-08 | $5.72 | $5.73 | $5.60 | $5.66 | $5.58 | 3,386,250 |
| 2021-02-05 | $5.90 | $5.98 | $5.67 | $5.67 | $5.59 | 4,506,180 |
| 2021-02-04 | $6.07 | $6.08 | $5.77 | $5.87 | $5.79 | 5,701,650 |
| 2021-02-03 | $6.23 | $6.23 | $6.02 | $6.06 | $5.98 | 4,959,360 |
| 2021-02-02 | $6.29 | $6.37 | $6.15 | $6.24 | $6.15 | 5,449,710 |
| 2021-02-01 | $6.30 | $6.47 | $6.23 | $6.33 | $6.24 | 6,840,220 |
| 2021-01-29 | $6.33 | $6.42 | $6.03 | $6.20 | $6.12 | 7,510,840 |
| 2021-01-28 | $6.43 | $6.63 | $6.27 | $6.31 | $6.22 | 7,878,110 |
| 2021-01-27 | $6.66 | $6.72 | $6.50 | $6.52 | $6.43 | 5,802,300 |
| 2021-01-26 | $6.63 | $6.85 | $6.61 | $6.70 | $6.61 | 5,089,160 |
| 2021-01-25 | $6.88 | $6.91 | $6.64 | $6.67 | $6.58 | 8,014,430 |
| 2021-01-22 | $6.80 | $7.16 | $6.69 | $6.94 | $6.85 | 14,407,710 |
| 2021-01-21 | $6.61 | $7.02 | $6.61 | $6.91 | $6.82 | 14,708,770 |
| 2021-01-20 | $6.60 | $6.77 | $6.55 | $6.61 | $6.52 | 8,805,870 |
| 2021-01-19 | $6.71 | $7.06 | $6.68 | $6.70 | $6.61 | 17,600,280 |
| 2021-01-18 | $6.30 | $6.47 | $6.25 | $6.43 | $6.34 | 6,332,050 |
| 2021-01-15 | $6.18 | $6.45 | $6.15 | $6.41 | $6.32 | 7,161,100 |
| 2021-01-14 | $6.06 | $6.23 | $5.98 | $6.20 | $6.12 | 7,566,000 |
| 2021-01-13 | $6.19 | $6.25 | $5.95 | $6.01 | $5.93 | 7,002,400 |
| 2021-01-12 | $6.20 | $6.45 | $6.10 | $6.19 | $6.11 | 7,154,470 |
| 2021-01-11 | $6.35 | $6.75 | $6.25 | $6.29 | $6.20 | 9,855,880 |
| 2021-01-08 | $6.14 | $6.41 | $5.90 | $6.27 | $6.18 | 8,475,750 |
| 2021-01-07 | $6.52 | $6.56 | $6.10 | $6.17 | $6.09 | 10,121,490 |
| 2021-01-06 | $6.95 | $6.95 | $6.50 | $6.57 | $6.48 | 10,466,760 |
| 2021-01-05 | $6.94 | $7.04 | $6.83 | $6.95 | $6.85 | 7,153,460 |
| 2021-01-04 | $6.86 | $6.98 | $6.83 | $6.90 | $6.81 | 6,315,550 |
| 2021-01-01 | $6.86 | $6.86 | $6.86 | $6.86 | $6.77 | 0 |
| 2020-12-31 | $6.77 | $6.92 | $6.74 | $6.86 | $6.77 | 4,979,400 |
| 2020-12-30 | $6.65 | $6.84 | $6.60 | $6.74 | $6.65 | 4,534,700 |
| 2020-12-29 | $6.60 | $6.85 | $6.54 | $6.65 | $6.56 | 5,705,850 |
| 2020-12-28 | $6.79 | $6.85 | $6.56 | $6.59 | $6.50 | 7,038,940 |
| 2020-12-25 | $6.70 | $7.10 | $6.70 | $6.82 | $6.73 | 9,926,260 |
| 2020-12-24 | $6.91 | $6.91 | $6.65 | $6.65 | $6.56 | 8,115,660 |
| 2020-12-23 | $6.98 | $7.02 | $6.86 | $6.91 | $6.82 | 6,641,400 |
| 2020-12-22 | $7.21 | $7.23 | $6.95 | $6.96 | $6.86 | 7,420,400 |
| 2020-12-21 | $7.20 | $7.32 | $7.06 | $7.25 | $7.15 | 5,177,510 |
| 2020-12-18 | $7.36 | $7.44 | $7.22 | $7.22 | $7.12 | 7,115,390 |
| 2020-12-17 | $7.40 | $7.46 | $7.17 | $7.45 | $7.35 | 10,971,700 |
| 2020-12-16 | $7.25 | $7.49 | $7.00 | $7.38 | $7.28 | 12,975,410 |
| 2020-12-15 | $7.28 | $7.35 | $7.18 | $7.20 | $7.10 | 4,520,390 |
| 2020-12-14 | $7.21 | $7.39 | $7.20 | $7.32 | $7.22 | 6,018,410 |
| 2020-12-11 | $7.40 | $7.43 | $7.03 | $7.16 | $7.06 | 9,757,950 |
| 2020-12-10 | $7.39 | $7.56 | $7.29 | $7.43 | $7.33 | 6,603,170 |
| 2020-12-09 | $8.00 | $8.04 | $7.38 | $7.39 | $7.29 | 17,058,660 |
| 2020-12-08 | $8.45 | $8.45 | $7.94 | $8.06 | $7.95 | 14,348,160 |
| 2020-12-07 | $8.43 | $8.46 | $8.30 | $8.42 | $8.30 | 9,812,460 |
| 2020-12-04 | $8.30 | $8.62 | $8.21 | $8.52 | $8.40 | 19,106,760 |
| 2020-12-03 | $8.16 | $8.28 | $8.08 | $8.27 | $8.16 | 10,282,700 |
| 2020-12-02 | $8.08 | $8.17 | $8.04 | $8.12 | $8.01 | 7,112,300 |
| 2020-12-01 | $7.98 | $8.17 | $7.94 | $8.11 | $8.00 | 7,268,200 |
| 2020-11-30 | $8.08 | $8.09 | $7.92 | $7.97 | $7.86 | 6,602,560 |
| 2020-11-27 | $8.11 | $8.18 | $8.00 | $8.07 | $7.96 | 8,059,470 |
| 2020-11-26 | $8.02 | $8.48 | $8.00 | $8.22 | $8.11 | 14,146,100 |
| 2020-11-25 | $8.18 | $8.18 | $7.91 | $7.93 | $7.82 | 8,352,800 |
| 2020-11-24 | $8.10 | $8.26 | $8.04 | $8.11 | $8.00 | 8,394,100 |
| 2020-11-23 | $8.17 | $8.24 | $7.85 | $8.16 | $8.05 | 10,836,080 |
| 2020-11-20 | $8.30 | $8.30 | $8.10 | $8.18 | $8.07 | 10,485,070 |
| 2020-11-19 | $8.16 | $8.38 | $8.04 | $8.32 | $8.21 | 10,081,360 |
| 2020-11-18 | $8.32 | $8.52 | $8.15 | $8.27 | $8.16 | 13,222,200 |
| 2020-11-17 | $8.42 | $8.44 | $7.98 | $8.13 | $8.02 | 17,279,310 |
| 2020-11-16 | $8.85 | $8.88 | $8.39 | $8.41 | $8.30 | 13,579,300 |
| 2020-11-13 | $8.70 | $8.83 | $8.59 | $8.73 | $8.61 | 12,374,000 |
| 2020-11-12 | $9.01 | $9.09 | $8.80 | $8.87 | $8.75 | 14,230,060 |
| 2020-11-11 | $8.93 | $9.12 | $8.81 | $8.85 | $8.73 | 19,697,730 |
| 2020-11-10 | $9.10 | $9.10 | $8.70 | $8.78 | $8.66 | 17,587,650 |
| 2020-11-09 | $9.06 | $9.30 | $8.94 | $9.06 | $8.94 | 23,303,330 |
| 2020-11-06 | $9.89 | $9.95 | $8.93 | $9.03 | $8.91 | 33,026,340 |
| 2020-11-05 | $9.81 | $10.07 | $9.75 | $9.89 | $9.75 | 25,070,260 |
| 2020-11-04 | $10.11 | $10.24 | $9.63 | $9.83 | $9.70 | 30,961,830 |
| 2020-11-03 | $10.45 | $10.75 | $10.00 | $10.25 | $10.11 | 34,528,460 |
| 2020-11-02 | $10.06 | $10.43 | $9.88 | $10.20 | $10.06 | 32,693,270 |
| 2020-10-30 | $10.64 | $10.91 | $10.13 | $10.20 | $10.06 | 47,982,650 |
| 2020-10-29 | $9.82 | $11.45 | $9.72 | $10.77 | $10.62 | 67,698,450 |
| 2020-10-28 | $9.79 | $10.50 | $9.44 | $10.08 | $9.94 | 54,283,400 |
| 2020-10-27 | $10.08 | $10.64 | $9.31 | $9.63 | $9.50 | 53,837,020 |
| 2020-10-26 | $8.80 | $10.64 | $8.66 | $10.07 | $9.93 | 65,030,560 |
| 2020-10-23 | $9.44 | $9.51 | $8.68 | $8.87 | $8.75 | 34,299,690 |
| 2020-10-22 | $8.98 | $9.60 | $8.86 | $9.53 | $9.40 | 37,790,970 |
| 2020-10-21 | $9.52 | $9.54 | $8.98 | $9.01 | $8.89 | 28,672,670 |
| 2020-10-20 | $9.61 | $9.75 | $9.32 | $9.61 | $9.48 | 35,366,070 |
| 2020-10-19 | $9.31 | $9.85 | $9.12 | $9.55 | $9.42 | 48,032,930 |
| 2020-10-16 | $8.55 | $9.58 | $8.45 | $9.38 | $9.25 | 50,275,180 |
| 2020-10-15 | $8.75 | $8.79 | $8.46 | $8.49 | $8.37 | 20,220,050 |
| 2020-10-14 | $9.07 | $9.15 | $8.66 | $8.75 | $8.63 | 30,529,620 |
| 2020-10-13 | $9.02 | $9.29 | $8.91 | $9.12 | $9.00 | 36,124,860 |
| 2020-10-12 | $8.84 | $9.19 | $8.73 | $9.12 | $9.00 | 44,142,210 |
| 2020-10-09 | $8.18 | $8.87 | $8.17 | $8.81 | $8.69 | 37,011,300 |
| 2020-10-08 | $8.10 | $8.10 | $8.10 | $8.10 | $7.99 | 0 |
| 2020-10-07 | $8.10 | $8.10 | $8.10 | $8.10 | $7.99 | 0 |
| 2020-10-06 | $8.10 | $8.10 | $8.10 | $8.10 | $7.99 | 0 |
| 2020-10-05 | $8.10 | $8.10 | $8.10 | $8.10 | $7.99 | 0 |
| 2020-10-02 | $8.10 | $8.10 | $8.10 | $8.10 | $7.99 | 0 |
| 2020-10-01 | $8.10 | $8.10 | $8.10 | $8.10 | $7.99 | 0 |
| 2020-09-30 | $8.40 | $8.43 | $8.06 | $8.10 | $7.99 | 23,903,210 |
| 2020-09-29 | $8.60 | $8.60 | $8.10 | $8.45 | $8.33 | 30,791,160 |
| 2020-09-28 | $8.37 | $8.88 | $8.23 | $8.55 | $8.43 | 44,201,840 |
| 2020-09-25 | $8.26 | $8.90 | $8.17 | $8.35 | $8.24 | 52,000,200 |
| 2020-09-24 | $7.82 | $9.10 | $7.82 | $8.58 | $8.46 | 67,576,610 |
| 2020-09-23 | $7.48 | $7.63 | $7.44 | $7.58 | $7.48 | 10,472,230 |
| 2020-09-22 | $7.56 | $7.70 | $7.38 | $7.42 | $7.32 | 12,880,360 |
| 2020-09-21 | $7.76 | $7.96 | $7.62 | $7.68 | $7.57 | 14,914,040 |
| 2020-09-18 | $7.85 | $7.89 | $7.56 | $7.82 | $7.71 | 13,983,440 |
| 2020-09-17 | $7.83 | $8.00 | $7.66 | $7.83 | $7.72 | 13,675,160 |
| 2020-09-16 | $7.95 | $8.09 | $7.67 | $7.86 | $7.75 | 17,715,710 |
| 2020-09-15 | $8.08 | $8.24 | $7.84 | $7.98 | $7.87 | 19,232,690 |
| 2020-09-14 | $7.60 | $8.08 | $7.48 | $8.05 | $7.94 | 23,862,230 |
| 2020-09-11 | $7.12 | $7.58 | $7.10 | $7.51 | $7.41 | 18,577,290 |
| 2020-09-10 | $8.44 | $8.59 | $7.10 | $7.24 | $7.14 | 31,537,350 |
| 2020-09-09 | $9.10 | $9.60 | $8.28 | $8.44 | $8.32 | 45,503,350 |
| 2020-09-08 | $8.77 | $9.86 | $8.40 | $9.40 | $9.27 | 55,634,060 |
| 2020-09-07 | $8.15 | $9.00 | $8.12 | $8.99 | $8.87 | 44,785,350 |
| 2020-09-04 | $7.70 | $8.35 | $7.54 | $8.11 | $8.00 | 27,845,280 |
| 2020-09-03 | $8.60 | $8.70 | $8.28 | $8.38 | $8.27 | 29,267,010 |
| 2020-09-02 | $8.28 | $9.28 | $8.05 | $8.73 | $8.61 | 45,319,320 |
| 2020-09-01 | $7.73 | $8.40 | $7.60 | $8.33 | $8.22 | 36,023,180 |
| 2020-08-31 | $7.84 | $8.18 | $7.71 | $7.77 | $7.66 | 26,351,350 |
| 2020-08-28 | $7.58 | $8.38 | $7.51 | $7.89 | $7.78 | 38,064,410 |
| 2020-08-27 | $7.28 | $7.59 | $7.05 | $7.59 | $7.49 | 17,035,560 |
| 2020-08-26 | $7.52 | $7.62 | $7.21 | $7.25 | $7.15 | 15,786,820 |
| 2020-08-25 | $7.32 | $7.56 | $7.24 | $7.49 | $7.39 | 16,719,920 |
| 2020-08-24 | $7.14 | $7.46 | $7.02 | $7.32 | $7.22 | 12,248,790 |
| 2020-08-21 | $7.13 | $7.23 | $7.05 | $7.10 | $7.00 | 6,283,000 |
| 2020-08-20 | $7.05 | $7.28 | $7.04 | $7.10 | $7.00 | 7,685,040 |
| 2020-08-19 | $7.43 | $7.47 | $7.18 | $7.18 | $7.08 | 14,321,320 |
| 2020-08-18 | $7.52 | $7.66 | $7.45 | $7.51 | $7.41 | 12,328,370 |
| 2020-08-17 | $7.63 | $7.65 | $7.39 | $7.56 | $7.46 | 15,190,600 |
| 2020-08-14 | $7.21 | $7.59 | $7.21 | $7.49 | $7.39 | 18,098,990 |
| 2020-08-13 | $7.34 | $7.40 | $7.24 | $7.26 | $7.16 | 11,202,680 |
| 2020-08-12 | $7.20 | $7.39 | $7.10 | $7.39 | $7.29 | 15,997,510 |
| 2020-08-11 | $7.73 | $7.75 | $7.20 | $7.27 | $7.17 | 25,071,200 |
| 2020-08-10 | $7.60 | $7.84 | $7.50 | $7.80 | $7.69 | 19,097,490 |
| 2020-08-07 | $7.80 | $7.88 | $7.51 | $7.66 | $7.56 | 28,735,090 |
| 2020-08-06 | $8.35 | $8.50 | $7.89 | $7.99 | $7.88 | 31,389,700 |
| 2020-08-05 | $8.36 | $8.47 | $7.87 | $8.19 | $8.08 | 44,915,250 |
| 2020-08-04 | $9.00 | $9.88 | $8.73 | $8.74 | $8.62 | 65,504,510 |
| 2020-08-03 | $8.43 | $9.14 | $8.15 | $9.14 | $9.02 | 65,660,720 |
| 2020-07-31 | $7.35 | $8.31 | $7.35 | $8.31 | $8.20 | 60,027,940 |
| 2020-07-30 | $7.72 | $7.83 | $7.48 | $7.55 | $7.45 | 43,062,550 |
| 2020-07-29 | $7.37 | $8.10 | $7.24 | $7.92 | $7.81 | 69,913,530 |
| 2020-07-28 | $7.30 | $7.71 | $7.26 | $7.71 | $7.60 | 71,514,070 |
| 2020-07-27 | $6.50 | $7.01 | $6.43 | $7.01 | $6.91 | 17,402,970 |
| 2020-07-24 | $6.53 | $6.74 | $6.29 | $6.37 | $6.28 | 13,093,810 |
| 2020-07-23 | $6.74 | $6.90 | $6.48 | $6.62 | $6.53 | 18,150,380 |
| 2020-07-22 | $6.46 | $6.74 | $6.38 | $6.71 | $6.62 | 16,679,570 |
| 2020-07-21 | $6.48 | $6.52 | $6.33 | $6.43 | $6.34 | 5,242,850 |
| 2020-07-20 | $6.28 | $6.46 | $6.26 | $6.46 | $6.37 | 5,434,610 |
| 2020-07-17 | $6.20 | $6.32 | $6.12 | $6.27 | $6.18 | 6,284,480 |
| 2020-07-16 | $6.50 | $6.60 | $6.23 | $6.24 | $6.15 | 8,983,600 |
| 2020-07-15 | $6.76 | $6.87 | $6.48 | $6.50 | $6.41 | 10,881,710 |
| 2020-07-14 | $6.78 | $6.92 | $6.59 | $6.77 | $6.68 | 12,572,660 |
| 2020-07-13 | $6.68 | $6.83 | $6.66 | $6.82 | $6.73 | 11,251,440 |
| 2020-07-10 | $6.84 | $6.94 | $6.61 | $6.65 | $6.56 | 12,338,260 |
| 2020-07-09 | $6.66 | $6.84 | $6.57 | $6.84 | $6.75 | 15,780,960 |
| 2020-07-08 | $6.40 | $6.71 | $6.39 | $6.66 | $6.57 | 14,895,330 |
| 2020-07-07 | $6.58 | $6.58 | $6.32 | $6.45 | $6.36 | 15,272,450 |
| 2020-07-06 | $6.23 | $6.42 | $6.23 | $6.40 | $6.31 | 14,172,980 |
| 2020-07-03 | $6.18 | $6.24 | $6.13 | $6.22 | $6.13 | 10,745,070 |
| 2020-07-02 | $5.88 | $6.18 | $5.82 | $6.14 | $6.06 | 13,237,110 |
| 2020-07-01 | $6.02 | $6.02 | $5.82 | $5.88 | $5.80 | 6,206,110 |
| 2020-06-30 | $5.81 | $6.02 | $5.80 | $5.99 | $5.91 | 5,676,750 |
| 2020-06-29 | $5.85 | $5.88 | $5.75 | $5.79 | $5.71 | 4,342,500 |
| 2020-06-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.82 | 0 |
| 2020-06-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.82 | 0 |
| 2020-06-24 | $5.94 | $6.00 | $5.85 | $5.90 | $5.82 | 4,595,400 |
| 2020-06-23 | $6.12 | $6.15 | $5.92 | $5.93 | $5.85 | 6,821,190 |
| 2020-06-22 | $6.20 | $6.20 | $6.09 | $6.10 | $6.02 | 5,675,510 |
| 2020-06-19 | $6.07 | $6.14 | $6.06 | $6.13 | $6.05 | 5,419,590 |
| 2020-06-18 | $6.16 | $6.19 | $6.03 | $6.08 | $6.00 | 6,886,420 |
| 2020-06-17 | $6.08 | $6.12 | $5.97 | $6.12 | $6.04 | 7,089,260 |
| 2020-06-16 | $6.01 | $6.09 | $6.00 | $6.07 | $5.99 | 6,488,060 |
| 2020-06-15 | $5.89 | $6.13 | $5.88 | $5.98 | $5.90 | 7,910,250 |
| 2020-06-12 | $5.80 | $5.94 | $5.75 | $5.89 | $5.81 | 5,389,520 |
| 2020-06-11 | $5.98 | $6.06 | $5.91 | $5.93 | $5.85 | 5,926,110 |
| 2020-06-10 | $6.22 | $6.22 | $5.98 | $6.00 | $5.88 | 10,124,540 |
| 2020-06-09 | $5.96 | $6.20 | $5.91 | $6.20 | $6.07 | 10,162,760 |
| 2020-06-08 | $6.07 | $6.07 | $5.93 | $5.95 | $5.83 | 4,184,800 |
| 2020-06-05 | $6.03 | $6.05 | $5.97 | $6.01 | $5.89 | 4,127,010 |
| 2020-06-04 | $6.06 | $6.15 | $5.97 | $6.02 | $5.90 | 5,721,910 |
| 2020-06-03 | $6.24 | $6.24 | $6.03 | $6.04 | $5.92 | 10,509,890 |
| 2020-06-02 | $6.08 | $6.30 | $6.05 | $6.25 | $6.12 | 13,033,730 |
| 2020-06-01 | $5.91 | $6.11 | $5.87 | $6.11 | $5.99 | 8,669,410 |
| 2020-05-29 | $5.75 | $5.87 | $5.69 | $5.87 | $5.75 | 6,192,200 |
| 2020-05-28 | $5.75 | $5.79 | $5.61 | $5.76 | $5.64 | 5,039,300 |
| 2020-05-27 | $5.81 | $5.84 | $5.71 | $5.75 | $5.63 | 4,606,280 |
| 2020-05-26 | $5.65 | $5.79 | $5.65 | $5.79 | $5.67 | 4,852,500 |
| 2020-05-25 | $5.59 | $5.67 | $5.51 | $5.64 | $5.53 | 3,980,300 |
| 2020-05-22 | $5.66 | $5.73 | $5.55 | $5.59 | $5.48 | 4,489,450 |
| 2020-05-21 | $5.82 | $5.86 | $5.63 | $5.66 | $5.55 | 4,812,100 |
| 2020-05-20 | $5.96 | $5.99 | $5.78 | $5.81 | $5.69 | 6,389,930 |
| 2020-05-19 | $5.90 | $6.05 | $5.90 | $5.99 | $5.87 | 5,453,110 |
| 2020-05-18 | $6.08 | $6.11 | $5.84 | $5.86 | $5.74 | 7,403,700 |
| 2020-05-15 | $6.06 | $6.22 | $6.06 | $6.07 | $5.95 | 6,253,000 |
| 2020-05-14 | $6.15 | $6.17 | $6.04 | $6.06 | $5.94 | 4,645,250 |
| 2020-05-13 | $6.11 | $6.17 | $5.99 | $6.15 | $6.03 | 5,351,960 |
| 2020-05-12 | $6.11 | $6.14 | $5.92 | $6.14 | $6.02 | 5,985,900 |
| 2020-05-11 | $6.15 | $6.22 | $6.03 | $6.10 | $5.98 | 6,674,660 |
| 2020-05-08 | $6.01 | $6.28 | $6.00 | $6.15 | $6.03 | 10,621,840 |
| 2020-05-07 | $6.11 | $6.15 | $5.97 | $5.98 | $5.86 | 5,630,110 |
| 2020-05-06 | $5.96 | $6.11 | $5.85 | $6.11 | $5.99 | 7,281,630 |
| 2020-05-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.87 | 0 |
| 2020-05-04 | $5.99 | $5.99 | $5.99 | $5.99 | $5.87 | 0 |
| 2020-05-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.87 | 0 |
| 2020-04-30 | $5.80 | $6.03 | $5.78 | $5.99 | $5.87 | 7,509,370 |
| 2020-04-29 | $5.72 | $5.89 | $5.63 | $5.76 | $5.64 | 6,117,540 |
| 2020-04-28 | $5.88 | $5.88 | $5.41 | $5.74 | $5.62 | 10,898,050 |
| 2020-04-27 | $6.05 | $6.10 | $5.87 | $5.90 | $5.78 | 7,752,900 |
| 2020-04-24 | $6.33 | $6.33 | $6.01 | $6.04 | $5.92 | 9,541,520 |
| 2020-04-23 | $6.50 | $6.53 | $6.31 | $6.31 | $6.18 | 8,405,910 |
| 2020-04-22 | $6.39 | $6.50 | $6.34 | $6.49 | $6.36 | 6,710,970 |
| 2020-04-21 | $6.64 | $6.65 | $6.36 | $6.44 | $6.31 | 8,488,370 |
| 2020-04-20 | $6.48 | $6.58 | $6.41 | $6.56 | $6.43 | 8,117,180 |
| 2020-04-17 | $6.60 | $6.67 | $6.35 | $6.40 | $6.27 | 11,092,610 |
| 2020-04-16 | $6.50 | $6.59 | $6.42 | $6.51 | $6.38 | 7,710,330 |
| 2020-04-15 | $6.69 | $6.70 | $6.49 | $6.51 | $6.38 | 8,929,850 |
| 2020-04-14 | $6.48 | $6.63 | $6.42 | $6.63 | $6.50 | 10,107,410 |
| 2020-04-13 | $6.66 | $6.66 | $6.37 | $6.41 | $6.28 | 9,211,100 |
| 2020-04-10 | $6.79 | $6.90 | $6.51 | $6.69 | $6.55 | 16,120,390 |
| 2020-04-09 | $6.90 | $7.03 | $6.87 | $6.95 | $6.81 | 11,440,490 |
| 2020-04-08 | $6.84 | $6.95 | $6.77 | $6.89 | $6.75 | 10,286,560 |
| 2020-04-07 | $6.89 | $6.94 | $6.80 | $6.84 | $6.70 | 11,694,310 |
| 2020-04-06 | $6.72 | $6.72 | $6.72 | $6.72 | $6.58 | 0 |
| 2020-04-03 | $6.69 | $6.81 | $6.60 | $6.72 | $6.58 | 14,126,810 |
| 2020-04-02 | $6.34 | $6.79 | $6.33 | $6.79 | $6.65 | 14,770,770 |
| 2020-04-01 | $6.33 | $6.62 | $6.30 | $6.38 | $6.25 | 10,712,460 |
| 2020-03-31 | $6.52 | $6.59 | $6.33 | $6.33 | $6.20 | 8,507,800 |
| 2020-03-30 | $6.60 | $6.65 | $6.27 | $6.42 | $6.29 | 12,065,520 |
| 2020-03-27 | $6.94 | $7.04 | $6.71 | $6.74 | $6.60 | 8,095,470 |
| 2020-03-26 | $7.08 | $7.08 | $6.84 | $6.85 | $6.71 | 10,630,100 |
| 2020-03-25 | $7.27 | $7.29 | $7.08 | $7.15 | $7.00 | 12,838,480 |
| 2020-03-24 | $7.11 | $7.17 | $6.75 | $7.07 | $6.93 | 13,517,230 |
| 2020-03-23 | $7.18 | $7.39 | $6.85 | $6.96 | $6.82 | 15,526,410 |
| 2020-03-20 | $7.28 | $7.50 | $7.03 | $7.41 | $7.26 | 19,804,430 |
| 2020-03-19 | $6.92 | $7.19 | $6.87 | $7.19 | $7.04 | 15,934,710 |
| 2020-03-18 | $6.98 | $7.19 | $6.88 | $6.89 | $6.75 | 16,465,630 |
| 2020-03-17 | $6.85 | $7.01 | $6.61 | $6.98 | $6.84 | 17,053,620 |
| 2020-03-16 | $7.30 | $7.39 | $6.72 | $6.74 | $6.60 | 18,019,970 |
| 2020-03-13 | $6.93 | $7.25 | $6.75 | $7.20 | $7.05 | 22,423,210 |
| 2020-03-12 | $7.35 | $7.60 | $7.20 | $7.38 | $7.23 | 17,013,640 |
| 2020-03-11 | $7.99 | $8.06 | $7.47 | $7.54 | $7.39 | 19,619,260 |
| 2020-03-10 | $7.45 | $8.02 | $7.34 | $7.86 | $7.70 | 27,877,960 |
| 2020-03-09 | $8.33 | $8.54 | $7.99 | $7.99 | $7.83 | 36,039,330 |
| 2020-03-06 | $9.01 | $9.28 | $8.87 | $8.88 | $8.70 | 48,292,600 |
| 2020-03-05 | $8.82 | $9.57 | $8.59 | $9.54 | $9.35 | 65,431,230 |
| 2020-03-04 | $8.56 | $8.89 | $8.46 | $8.70 | $8.52 | 31,224,850 |
| 2020-03-03 | $8.25 | $8.97 | $8.25 | $8.76 | $8.58 | 49,250,620 |
| 2020-03-02 | $8.61 | $8.80 | $8.03 | $8.39 | $8.22 | 40,582,280 |
| 2020-02-28 | $7.88 | $8.50 | $7.80 | $8.32 | $8.15 | 39,757,590 |
| 2020-02-27 | $8.68 | $8.88 | $8.11 | $8.22 | $8.05 | 34,065,870 |
| 2020-02-26 | $8.60 | $9.37 | $8.30 | $8.63 | $8.45 | 68,077,740 |
| 2020-02-25 | $7.90 | $8.93 | $7.85 | $8.93 | $8.75 | 64,997,230 |
| 2020-02-24 | $7.92 | $8.18 | $7.81 | $8.12 | $7.96 | 43,899,150 |
| 2020-02-21 | $8.30 | $8.48 | $8.00 | $8.00 | $7.84 | 77,960,630 |
| 2020-02-20 | $8.70 | $9.58 | $8.70 | $8.89 | $8.71 | 99,172,670 |
| 2020-02-19 | $11.50 | $11.50 | $9.67 | $9.67 | $9.47 | 60,317,470 |
| 2020-02-18 | $10.74 | $10.74 | $10.61 | $10.74 | $10.52 | 17,865,170 |
| 2020-02-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.56 | 2,863,210 |
| 2020-02-14 | $8.60 | $8.87 | $8.59 | $8.87 | $8.69 | 30,401,390 |
| 2020-02-13 | $7.38 | $8.06 | $7.23 | $8.06 | $7.90 | 47,418,640 |
| 2020-02-12 | $7.04 | $7.33 | $6.86 | $7.33 | $7.18 | 67,615,170 |
| 2020-02-11 | $6.02 | $6.66 | $5.88 | $6.66 | $6.52 | 35,778,700 |
| 2020-02-10 | $5.83 | $6.41 | $5.77 | $6.05 | $5.93 | 35,150,330 |
| 2020-02-07 | $5.57 | $5.90 | $5.51 | $5.83 | $5.71 | 17,097,760 |
| 2020-02-06 | $5.31 | $5.54 | $5.28 | $5.52 | $5.41 | 11,061,690 |
| 2020-02-05 | $5.16 | $5.35 | $5.13 | $5.30 | $5.19 | 8,338,260 |
| 2020-02-04 | $4.90 | $5.31 | $4.85 | $5.16 | $5.06 | 11,461,860 |
| 2020-02-03 | $5.13 | $5.17 | $5.13 | $5.13 | $5.03 | 1,569,900 |
| 2020-01-31 | $5.70 | $5.70 | $5.70 | $5.70 | $5.58 | 0 |
| 2020-01-30 | $5.70 | $5.70 | $5.70 | $5.70 | $5.58 | 0 |
| 2020-01-29 | $5.70 | $5.70 | $5.70 | $5.70 | $5.58 | 0 |
| 2020-01-28 | $5.70 | $5.70 | $5.70 | $5.70 | $5.58 | 0 |
| 2020-01-27 | $5.70 | $5.70 | $5.70 | $5.70 | $5.58 | 0 |
| 2020-01-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.58 | 0 |
| 2020-01-23 | $5.78 | $5.83 | $5.50 | $5.70 | $5.58 | 9,817,860 |
| 2020-01-22 | $5.64 | $5.86 | $5.58 | $5.81 | $5.69 | 9,922,470 |
| 2020-01-21 | $5.58 | $5.72 | $5.53 | $5.64 | $5.53 | 6,668,490 |
| 2020-01-20 | $5.42 | $5.63 | $5.36 | $5.63 | $5.52 | 6,860,160 |
| 2020-01-17 | $5.53 | $5.56 | $5.38 | $5.43 | $5.32 | 6,750,480 |
| 2020-01-16 | $5.48 | $5.66 | $5.46 | $5.52 | $5.41 | 10,975,640 |
| 2020-01-15 | $5.90 | $6.01 | $5.52 | $5.52 | $5.41 | 17,403,840 |
| 2020-01-14 | $5.65 | $5.70 | $5.60 | $5.68 | $5.56 | 6,661,520 |
| 2020-01-13 | $5.58 | $5.65 | $5.54 | $5.65 | $5.54 | 4,805,620 |
| 2020-01-10 | $5.66 | $5.69 | $5.54 | $5.61 | $5.50 | 4,778,470 |
| 2020-01-09 | $5.58 | $5.69 | $5.56 | $5.62 | $5.51 | 5,744,410 |
| 2020-01-08 | $5.60 | $5.66 | $5.47 | $5.52 | $5.41 | 6,656,860 |
| 2020-01-07 | $5.55 | $5.67 | $5.50 | $5.66 | $5.55 | 5,922,030 |
| 2020-01-06 | $5.53 | $5.63 | $5.46 | $5.55 | $5.44 | 6,514,880 |
| 2020-01-03 | $5.50 | $5.55 | $5.46 | $5.53 | $5.42 | 4,973,440 |
| 2020-01-02 | $5.42 | $5.52 | $5.37 | $5.51 | $5.40 | 6,614,890 |
| 2020-01-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.27 | 0 |
| 2019-12-31 | $5.26 | $5.44 | $5.26 | $5.38 | $5.27 | 5,293,400 |
| 2019-12-30 | $5.22 | $5.32 | $5.16 | $5.29 | $5.18 | 4,176,500 |
| 2019-12-27 | $5.37 | $5.39 | $5.25 | $5.25 | $5.14 | 3,899,340 |
| 2019-12-26 | $5.34 | $5.37 | $5.29 | $5.36 | $5.25 | 4,047,780 |
| 2019-12-25 | $5.27 | $5.37 | $5.25 | $5.34 | $5.23 | 5,880,830 |
| 2019-12-24 | $5.20 | $5.31 | $5.16 | $5.31 | $5.20 | 4,150,280 |
| 2019-12-23 | $5.24 | $5.33 | $5.15 | $5.17 | $5.07 | 5,310,530 |
| 2019-12-20 | $5.40 | $5.40 | $5.25 | $5.25 | $5.14 | 10,239,320 |
| 2019-12-19 | $5.30 | $5.48 | $5.26 | $5.45 | $5.34 | 10,932,220 |
| 2019-12-18 | $5.26 | $5.35 | $5.22 | $5.27 | $5.16 | 6,778,020 |
| 2019-12-17 | $5.21 | $5.27 | $5.20 | $5.25 | $5.14 | 5,650,020 |
| 2019-12-16 | $5.15 | $5.23 | $5.08 | $5.21 | $5.10 | 6,066,580 |
| 2019-12-13 | $5.07 | $5.12 | $5.06 | $5.10 | $5.00 | 3,673,160 |
| 2019-12-12 | $5.05 | $5.08 | $5.04 | $5.05 | $4.95 | 3,005,630 |
| 2019-12-11 | $5.10 | $5.13 | $5.04 | $5.05 | $4.95 | 3,373,340 |
| 2019-12-10 | $5.00 | $5.10 | $4.99 | $5.10 | $5.00 | 4,078,460 |
| 2019-12-09 | $5.03 | $5.07 | $5.00 | $5.02 | $4.92 | 3,759,500 |
| 2019-12-06 | $4.95 | $5.04 | $4.95 | $5.03 | $4.93 | 4,816,100 |
| 2019-12-05 | $4.91 | $4.98 | $4.90 | $4.98 | $4.88 | 4,531,300 |
| 2019-12-04 | $4.90 | $4.93 | $4.88 | $4.90 | $4.80 | 2,675,210 |
| 2019-12-03 | $4.87 | $4.93 | $4.81 | $4.93 | $4.83 | 2,970,400 |
| 2019-12-02 | $4.84 | $4.89 | $4.83 | $4.88 | $4.78 | 3,604,800 |
| 2019-11-29 | $4.83 | $4.85 | $4.79 | $4.84 | $4.74 | 2,643,550 |
| 2019-11-28 | $4.80 | $4.85 | $4.78 | $4.83 | $4.73 | 3,157,420 |
| 2019-11-27 | $4.82 | $4.84 | $4.77 | $4.82 | $4.72 | 2,834,080 |
| 2019-11-26 | $4.78 | $4.85 | $4.78 | $4.82 | $4.72 | 2,665,700 |
| 2019-11-25 | $4.86 | $4.90 | $4.74 | $4.81 | $4.71 | 5,390,580 |
| 2019-11-22 | $4.99 | $5.05 | $4.85 | $4.88 | $4.78 | 7,164,260 |
| 2019-11-21 | $5.03 | $5.03 | $4.96 | $4.99 | $4.89 | 5,451,700 |
| 2019-11-20 | $5.07 | $5.12 | $4.98 | $5.00 | $4.90 | 6,480,200 |
| 2019-11-19 | $5.04 | $5.10 | $5.01 | $5.09 | $4.99 | 6,658,520 |
| 2019-11-18 | $5.00 | $5.04 | $4.95 | $5.00 | $4.90 | 5,379,450 |
| 2019-11-15 | $5.22 | $5.22 | $4.99 | $4.99 | $4.89 | 13,749,260 |
| 2019-11-14 | $5.16 | $5.35 | $5.16 | $5.20 | $5.09 | 10,911,470 |
| 2019-11-13 | $5.31 | $5.35 | $5.15 | $5.20 | $5.09 | 12,396,630 |
| 2019-11-12 | $5.38 | $5.47 | $5.24 | $5.41 | $5.30 | 25,644,550 |
| 2019-11-11 | $6.08 | $6.17 | $5.71 | $5.82 | $5.70 | 37,217,760 |
| 2019-11-08 | $5.81 | $5.88 | $5.62 | $5.62 | $5.51 | 10,612,180 |
| 2019-11-07 | $5.90 | $5.93 | $5.67 | $5.77 | $5.65 | 11,988,120 |
| 2019-11-06 | $5.75 | $5.79 | $5.62 | $5.79 | $5.67 | 13,195,980 |
| 2019-11-05 | $5.56 | $5.87 | $5.52 | $5.79 | $5.67 | 21,809,870 |
| 2019-11-04 | $5.35 | $5.77 | $5.35 | $5.60 | $5.49 | 16,853,440 |
| 2019-11-01 | $5.34 | $5.40 | $5.19 | $5.40 | $5.29 | 9,483,190 |
| 2019-10-31 | $5.45 | $5.65 | $5.34 | $5.47 | $5.36 | 10,368,940 |
| 2019-10-30 | $5.42 | $5.67 | $5.35 | $5.36 | $5.25 | 12,274,780 |
| 2019-10-29 | $5.58 | $5.62 | $5.44 | $5.44 | $5.33 | 10,367,020 |
| 2019-10-28 | $5.30 | $5.66 | $5.26 | $5.58 | $5.47 | 15,835,420 |
| 2019-10-25 | $5.31 | $5.31 | $5.16 | $5.26 | $5.15 | 7,775,840 |
| 2019-10-24 | $5.39 | $5.39 | $5.27 | $5.35 | $5.24 | 9,792,740 |
| 2019-10-23 | $5.28 | $5.62 | $5.25 | $5.45 | $5.34 | 12,989,430 |
| 2019-10-22 | $5.33 | $5.33 | $5.21 | $5.30 | $5.19 | 5,821,350 |
| 2019-10-21 | $5.32 | $5.54 | $5.22 | $5.33 | $5.22 | 8,074,800 |
| 2019-10-18 | $5.40 | $5.40 | $5.24 | $5.30 | $5.19 | 5,593,340 |
| 2019-10-17 | $5.21 | $5.44 | $5.21 | $5.34 | $5.23 | 6,967,570 |
| 2019-10-16 | $5.33 | $5.39 | $5.29 | $5.30 | $5.19 | 5,278,960 |
| 2019-10-15 | $5.40 | $5.40 | $5.26 | $5.33 | $5.22 | 6,640,430 |
| 2019-10-14 | $5.23 | $5.42 | $5.23 | $5.42 | $5.31 | 7,882,010 |
| 2019-10-11 | $5.19 | $5.35 | $5.16 | $5.22 | $5.11 | 7,181,170 |
| 2019-10-10 | $5.00 | $5.11 | $4.98 | $5.10 | $5.00 | 2,625,700 |
| 2019-10-09 | $4.93 | $5.02 | $4.92 | $5.00 | $4.90 | 2,257,300 |
| 2019-10-08 | $5.03 | $5.05 | $4.93 | $4.95 | $4.85 | 2,550,900 |
| 2019-10-07 | $4.95 | $4.95 | $4.95 | $4.95 | $4.85 | 0 |
| 2019-10-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.85 | 0 |
| 2019-10-03 | $4.95 | $4.95 | $4.95 | $4.95 | $4.85 | 0 |
| 2019-10-02 | $4.95 | $4.95 | $4.95 | $4.95 | $4.85 | 0 |
| 2019-10-01 | $4.95 | $4.95 | $4.95 | $4.95 | $4.85 | 0 |
| 2019-09-30 | $5.04 | $5.13 | $4.94 | $4.95 | $4.85 | 2,714,710 |
| 2019-09-27 | $5.01 | $5.13 | $4.91 | $5.09 | $4.99 | 3,979,690 |
| 2019-09-26 | $5.15 | $5.20 | $4.91 | $4.93 | $4.83 | 4,191,380 |
| 2019-09-25 | $5.24 | $5.30 | $5.12 | $5.13 | $5.03 | 3,787,560 |
| 2019-09-24 | $5.24 | $5.39 | $5.17 | $5.29 | $5.18 | 5,091,520 |
| 2019-09-23 | $5.23 | $5.29 | $5.16 | $5.25 | $5.14 | 3,848,260 |
| 2019-09-20 | $5.27 | $5.32 | $5.21 | $5.23 | $5.12 | 3,245,320 |
| 2019-09-19 | $5.23 | $5.27 | $5.19 | $5.26 | $5.15 | 3,478,440 |
| 2019-09-18 | $5.22 | $5.32 | $5.16 | $5.16 | $5.06 | 3,164,330 |
| 2019-09-17 | $5.42 | $5.42 | $5.15 | $5.22 | $5.11 | 4,225,180 |
| 2019-09-16 | $5.31 | $5.46 | $5.31 | $5.36 | $5.25 | 5,299,350 |
| 2019-09-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.19 | 0 |
| 2019-09-12 | $5.22 | $5.33 | $5.22 | $5.30 | $5.19 | 3,281,570 |
| 2019-09-11 | $5.36 | $5.36 | $5.22 | $5.22 | $5.11 | 3,822,240 |
| 2019-09-10 | $5.29 | $5.35 | $5.23 | $5.34 | $5.23 | 4,960,820 |
| 2019-09-09 | $5.20 | $5.29 | $5.18 | $5.28 | $5.17 | 4,764,010 |
| 2019-09-06 | $5.15 | $5.23 | $5.12 | $5.16 | $5.06 | 3,388,360 |
| 2019-09-05 | $5.17 | $5.24 | $5.10 | $5.14 | $5.04 | 5,755,280 |
| 2019-09-04 | $5.05 | $5.22 | $5.05 | $5.14 | $5.04 | 5,316,200 |
| 2019-09-03 | $5.05 | $5.07 | $5.01 | $5.07 | $4.97 | 3,341,400 |
| 2019-09-02 | $4.98 | $5.06 | $4.84 | $5.06 | $4.96 | 4,466,700 |
| 2019-08-30 | $4.99 | $5.04 | $4.81 | $4.86 | $4.76 | 3,546,220 |
| 2019-08-29 | $5.00 | $5.02 | $4.97 | $4.97 | $4.87 | 3,142,470 |
| 2019-08-28 | $5.00 | $5.02 | $4.95 | $4.97 | $4.87 | 3,704,850 |
| 2019-08-27 | $4.94 | $5.00 | $4.91 | $5.00 | $4.90 | 4,861,050 |
| 2019-08-26 | $4.78 | $4.89 | $4.76 | $4.89 | $4.79 | 2,917,510 |
| 2019-08-23 | $4.90 | $4.97 | $4.88 | $4.90 | $4.80 | 3,023,800 |
| 2019-08-22 | $4.89 | $4.93 | $4.84 | $4.89 | $4.79 | 2,985,320 |
| 2019-08-21 | $4.85 | $4.91 | $4.84 | $4.89 | $4.79 | 2,848,520 |
| 2019-08-20 | $4.86 | $4.98 | $4.85 | $4.87 | $4.77 | 4,004,220 |
| 2019-08-19 | $4.83 | $4.93 | $4.75 | $4.89 | $4.79 | 5,108,760 |
| 2019-08-16 | $4.70 | $4.79 | $4.70 | $4.73 | $4.63 | 2,599,370 |
| 2019-08-15 | $4.55 | $4.73 | $4.54 | $4.71 | $4.61 | 3,284,950 |
| 2019-08-14 | $4.72 | $4.76 | $4.67 | $4.69 | $4.59 | 2,592,420 |
| 2019-08-13 | $4.70 | $4.73 | $4.65 | $4.67 | $4.58 | 2,497,400 |
| 2019-08-12 | $4.62 | $4.75 | $4.60 | $4.74 | $4.64 | 2,746,000 |
| 2019-08-09 | $4.73 | $4.79 | $4.59 | $4.62 | $4.53 | 3,437,770 |
| 2019-08-08 | $4.71 | $4.75 | $4.67 | $4.71 | $4.61 | 2,794,710 |
| 2019-08-07 | $4.73 | $4.79 | $4.66 | $4.72 | $4.62 | 3,097,670 |
| 2019-08-06 | $4.74 | $4.82 | $4.55 | $4.72 | $4.62 | 5,147,060 |
| 2019-08-05 | $4.98 | $5.05 | $4.87 | $4.90 | $4.80 | 5,794,310 |
| 2019-08-02 | $4.98 | $5.03 | $4.95 | $5.01 | $4.91 | 8,316,210 |
| 2019-08-01 | $5.23 | $5.23 | $5.04 | $5.12 | $5.02 | 15,566,170 |
| 2019-07-31 | $5.78 | $5.78 | $5.35 | $5.35 | $5.24 | 22,511,130 |
| 2019-07-30 | $5.18 | $5.30 | $5.16 | $5.25 | $5.14 | 4,949,590 |
| 2019-07-29 | $5.19 | $5.20 | $5.14 | $5.19 | $5.08 | 2,332,430 |
| 2019-07-26 | $5.16 | $5.22 | $5.12 | $5.19 | $5.08 | 2,480,600 |
| 2019-07-25 | $5.15 | $5.20 | $5.12 | $5.18 | $5.07 | 4,124,960 |
| 2019-07-24 | $5.10 | $5.19 | $5.09 | $5.14 | $5.04 | 4,169,400 |
| 2019-07-23 | $4.96 | $5.08 | $4.96 | $5.07 | $4.97 | 1,995,730 |
| 2019-07-22 | $5.14 | $5.15 | $4.93 | $4.96 | $4.86 | 3,341,680 |
| 2019-07-19 | $5.01 | $5.16 | $5.01 | $5.13 | $5.03 | 3,582,770 |
| 2019-07-18 | $5.16 | $5.17 | $5.02 | $5.02 | $4.92 | 2,959,630 |
| 2019-07-17 | $5.17 | $5.23 | $5.14 | $5.16 | $5.06 | 3,588,620 |
| 2019-07-16 | $5.11 | $5.17 | $5.11 | $5.16 | $5.06 | 2,317,900 |
| 2019-07-15 | $5.04 | $5.17 | $4.94 | $5.15 | $5.05 | 4,891,700 |
| 2019-07-12 | $5.03 | $5.09 | $5.02 | $5.06 | $4.96 | 3,093,590 |
| 2019-07-11 | $5.03 | $5.07 | $4.96 | $4.98 | $4.88 | 2,756,230 |
| 2019-07-10 | $5.01 | $5.06 | $4.96 | $5.02 | $4.92 | 3,249,520 |
| 2019-07-09 | $5.00 | $5.10 | $4.99 | $5.03 | $4.93 | 3,602,830 |
| 2019-07-08 | $5.24 | $5.24 | $4.95 | $5.00 | $4.90 | 5,398,900 |
| 2019-07-05 | $5.19 | $5.26 | $5.12 | $5.21 | $5.10 | 3,933,120 |
| 2019-07-04 | $5.18 | $5.21 | $5.11 | $5.19 | $5.08 | 3,197,850 |
| 2019-07-03 | $5.21 | $5.24 | $5.13 | $5.18 | $5.07 | 4,075,490 |
| 2019-07-02 | $5.26 | $5.30 | $5.21 | $5.22 | $5.11 | 4,598,780 |
| 2019-07-01 | $5.20 | $5.32 | $5.18 | $5.31 | $5.20 | 6,986,400 |
| 2019-06-28 | $5.26 | $5.26 | $5.08 | $5.13 | $5.03 | 4,662,560 |
| 2019-06-27 | $5.27 | $5.31 | $5.24 | $5.28 | $5.17 | 4,335,790 |
| 2019-06-26 | $5.25 | $5.30 | $5.17 | $5.28 | $5.17 | 3,762,330 |
| 2019-06-25 | $5.36 | $5.36 | $5.17 | $5.28 | $5.15 | 5,957,450 |
| 2019-06-24 | $5.61 | $5.61 | $5.29 | $5.37 | $5.24 | 13,090,260 |
| 2019-06-21 | $5.25 | $5.61 | $5.20 | $5.61 | $5.48 | 8,107,810 |
| 2019-06-20 | $5.04 | $5.11 | $4.98 | $5.10 | $4.98 | 3,036,630 |
| 2019-06-19 | $5.04 | $5.09 | $5.00 | $5.02 | $4.90 | 2,625,580 |
| 2019-06-18 | $4.99 | $5.01 | $4.93 | $4.97 | $4.85 | 1,458,800 |
| 2019-06-17 | $4.98 | $5.01 | $4.92 | $4.98 | $4.86 | 1,687,020 |
| 2019-06-14 | $5.12 | $5.12 | $4.92 | $4.97 | $4.85 | 2,856,550 |
| 2019-06-13 | $5.05 | $5.13 | $5.02 | $5.10 | $4.98 | 3,162,800 |
| 2019-06-12 | $5.04 | $5.11 | $5.02 | $5.04 | $4.92 | 3,889,650 |
| 2019-06-11 | $4.94 | $5.06 | $4.87 | $5.05 | $4.93 | 6,149,420 |
| 2019-06-10 | $4.85 | $4.98 | $4.85 | $4.92 | $4.80 | 2,371,590 |
| 2019-06-07 | $4.83 | $4.83 | $4.83 | $4.83 | $4.71 | 0 |
| 2019-06-06 | $5.01 | $5.04 | $4.82 | $4.83 | $4.71 | 3,869,000 |
| 2019-06-05 | $5.04 | $5.11 | $5.01 | $5.01 | $4.89 | 3,377,060 |
| 2019-06-04 | $5.12 | $5.14 | $5.00 | $5.03 | $4.91 | 3,455,700 |
| 2019-06-03 | $5.16 | $5.19 | $5.04 | $5.16 | $5.04 | 4,448,920 |
| 2019-05-31 | $5.30 | $5.33 | $5.13 | $5.14 | $5.02 | 5,050,550 |
| 2019-05-30 | $5.27 | $5.35 | $5.14 | $5.33 | $5.20 | 3,645,670 |
| 2019-05-29 | $5.25 | $5.33 | $5.20 | $5.27 | $5.14 | 2,645,200 |
| 2019-05-28 | $5.33 | $5.36 | $5.23 | $5.25 | $5.12 | 4,004,650 |
| 2019-05-27 | $5.14 | $5.32 | $5.08 | $5.31 | $5.18 | 5,218,800 |
| 2019-05-24 | $5.07 | $5.17 | $5.03 | $5.14 | $5.02 | 2,891,000 |
| 2019-05-23 | $5.24 | $5.26 | $5.04 | $5.06 | $4.94 | 3,136,700 |
| 2019-05-22 | $5.23 | $5.28 | $5.17 | $5.24 | $5.11 | 3,624,200 |
| 2019-05-21 | $5.09 | $5.25 | $5.07 | $5.23 | $5.10 | 3,555,700 |
| 2019-05-20 | $5.04 | $5.15 | $4.91 | $5.12 | $5.00 | 3,669,600 |
| 2019-05-17 | $5.29 | $5.31 | $4.99 | $5.04 | $4.92 | 5,023,940 |
| 2019-05-16 | $5.21 | $5.32 | $5.18 | $5.27 | $5.14 | 4,546,900 |
| 2019-05-15 | $5.13 | $5.25 | $5.13 | $5.23 | $5.10 | 3,980,780 |
| 2019-05-14 | $5.06 | $5.19 | $5.05 | $5.08 | $4.96 | 2,670,950 |
| 2019-05-13 | $5.17 | $5.25 | $5.14 | $5.16 | $5.04 | 2,977,400 |
| 2019-05-10 | $5.08 | $5.24 | $5.00 | $5.22 | $5.09 | 5,755,010 |
| 2019-05-09 | $5.09 | $5.19 | $5.03 | $5.03 | $4.91 | 4,297,530 |
| 2019-05-08 | $5.26 | $5.32 | $5.05 | $5.20 | $5.08 | 8,407,800 |
| 2019-05-07 | $4.97 | $5.42 | $4.87 | $5.42 | $5.29 | 9,131,580 |
| 2019-05-06 | $5.30 | $5.30 | $4.92 | $4.93 | $4.81 | 5,810,020 |
| 2019-05-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.25 | 0 |
| 2019-05-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.25 | 0 |
| 2019-05-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.25 | 0 |
| 2019-04-30 | $5.32 | $5.43 | $5.30 | $5.38 | $5.25 | 2,836,050 |
| 2019-04-29 | $5.53 | $5.75 | $5.27 | $5.32 | $5.19 | 5,848,940 |
| 2019-04-26 | $5.56 | $5.65 | $5.48 | $5.55 | $5.42 | 4,647,150 |
| 2019-04-25 | $5.87 | $5.87 | $5.50 | $5.55 | $5.42 | 7,035,360 |
| 2019-04-24 | $5.83 | $5.91 | $5.66 | $5.89 | $5.75 | 6,391,600 |
| 2019-04-23 | $5.95 | $5.98 | $5.74 | $5.81 | $5.67 | 7,665,790 |
| 2019-04-22 | $6.38 | $6.38 | $5.90 | $5.96 | $5.82 | 13,395,960 |
| 2019-04-19 | $6.01 | $6.25 | $5.98 | $6.24 | $6.09 | 11,569,280 |
| 2019-04-18 | $6.11 | $6.11 | $5.99 | $6.02 | $5.88 | 6,786,250 |
| 2019-04-17 | $5.97 | $6.14 | $5.93 | $6.08 | $5.93 | 8,823,850 |
| 2019-04-16 | $5.80 | $5.99 | $5.70 | $5.98 | $5.84 | 6,728,190 |
| 2019-04-15 | $5.91 | $6.04 | $5.84 | $5.85 | $5.71 | 6,386,980 |
| 2019-04-12 | $6.06 | $6.06 | $5.81 | $5.90 | $5.76 | 8,612,060 |
| 2019-04-11 | $6.06 | $6.21 | $5.97 | $6.05 | $5.90 | 9,531,340 |
| 2019-04-10 | $5.92 | $6.16 | $5.89 | $6.06 | $5.91 | 10,513,900 |
| 2019-04-09 | $5.85 | $5.97 | $5.73 | $5.97 | $5.83 | 6,511,310 |
| 2019-04-08 | $6.05 | $6.09 | $5.73 | $5.85 | $5.71 | 8,626,240 |
| 2019-04-05 | $6.00 | $6.00 | $6.00 | $6.00 | $5.86 | 0 |
| 2019-04-04 | $5.95 | $6.15 | $5.90 | $6.00 | $5.86 | 11,019,380 |
| 2019-04-03 | $5.86 | $5.97 | $5.83 | $5.97 | $5.83 | 6,943,240 |
| 2019-04-02 | $5.86 | $5.95 | $5.84 | $5.89 | $5.75 | 7,927,520 |
| 2019-04-01 | $5.67 | $5.88 | $5.67 | $5.87 | $5.73 | 7,818,670 |
| 2019-03-29 | $5.51 | $5.68 | $5.42 | $5.67 | $5.53 | 5,270,410 |
| 2019-03-28 | $5.58 | $5.72 | $5.51 | $5.51 | $5.38 | 5,921,110 |
| 2019-03-27 | $5.63 | $5.68 | $5.53 | $5.59 | $5.46 | 5,095,650 |
| 2019-03-26 | $5.81 | $5.87 | $5.58 | $5.62 | $5.49 | 8,826,890 |
| 2019-03-25 | $5.97 | $5.97 | $5.50 | $5.84 | $5.70 | 11,395,690 |
| 2019-03-22 | $5.93 | $6.13 | $5.82 | $6.07 | $5.92 | 17,008,350 |
| 2019-03-21 | $5.82 | $6.04 | $5.78 | $5.94 | $5.80 | 11,960,410 |
| 2019-03-20 | $5.84 | $5.87 | $5.68 | $5.84 | $5.70 | 6,807,800 |
| 2019-03-19 | $5.88 | $5.96 | $5.75 | $5.88 | $5.74 | 8,205,030 |
| 2019-03-18 | $5.75 | $5.90 | $5.66 | $5.90 | $5.76 | 10,187,690 |
| 2019-03-15 | $5.88 | $6.19 | $5.76 | $5.89 | $5.75 | 15,958,300 |
| 2019-03-14 | $5.76 | $5.84 | $5.49 | $5.63 | $5.49 | 10,064,800 |
| 2019-03-13 | $6.14 | $6.14 | $5.71 | $5.80 | $5.66 | 12,567,320 |
| 2019-03-12 | $6.07 | $6.23 | $5.92 | $6.11 | $5.96 | 18,624,310 |
| 2019-03-11 | $5.91 | $6.08 | $5.70 | $6.02 | $5.88 | 15,734,640 |
| 2019-03-08 | $5.68 | $6.37 | $5.61 | $5.70 | $5.56 | 22,986,530 |
| 2019-03-07 | $5.69 | $5.98 | $5.61 | $5.88 | $5.74 | 22,767,710 |
| 2019-03-06 | $5.41 | $5.95 | $5.30 | $5.94 | $5.80 | 32,304,970 |
| 2019-03-05 | $5.13 | $5.42 | $5.13 | $5.41 | $5.28 | 13,375,300 |
| 2019-03-04 | $5.13 | $5.30 | $5.13 | $5.18 | $5.06 | 12,159,490 |
| 2019-03-01 | $5.14 | $5.14 | $5.03 | $5.13 | $5.01 | 6,923,580 |
| 2019-02-28 | $5.14 | $5.22 | $5.07 | $5.14 | $5.02 | 10,959,870 |
| 2019-02-27 | $5.21 | $5.42 | $5.16 | $5.28 | $5.15 | 13,062,820 |
| 2019-02-26 | $5.25 | $5.49 | $5.12 | $5.27 | $5.14 | 19,374,690 |
| 2019-02-25 | $5.10 | $5.31 | $5.06 | $5.28 | $5.15 | 17,152,160 |
| 2019-02-22 | $4.91 | $5.07 | $4.91 | $5.06 | $4.94 | 10,084,390 |
| 2019-02-21 | $5.03 | $5.16 | $4.94 | $4.95 | $4.83 | 14,063,840 |
| 2019-02-20 | $5.10 | $5.12 | $4.96 | $5.02 | $4.90 | 10,637,190 |
| 2019-02-19 | $5.04 | $5.19 | $4.87 | $5.16 | $5.04 | 21,362,350 |
| 2019-02-18 | $4.98 | $5.09 | $4.90 | $5.06 | $4.94 | 15,678,650 |
| 2019-02-15 | $4.90 | $5.15 | $4.84 | $4.94 | $4.82 | 19,441,940 |
| 2019-02-14 | $5.40 | $5.46 | $5.01 | $5.09 | $4.97 | 33,363,830 |
| 2019-02-13 | $4.70 | $5.01 | $4.70 | $5.01 | $4.89 | 11,190,400 |
| 2019-02-12 | $4.45 | $4.61 | $4.42 | $4.55 | $4.44 | 4,998,260 |
| 2019-02-11 | $4.32 | $4.47 | $4.31 | $4.44 | $4.33 | 3,855,520 |
| 2019-02-08 | $4.32 | $4.32 | $4.32 | $4.32 | $4.22 | 0 |
| 2019-02-07 | $4.32 | $4.32 | $4.32 | $4.32 | $4.22 | 0 |
| 2019-02-06 | $4.32 | $4.32 | $4.32 | $4.32 | $4.22 | 0 |
| 2019-02-05 | $4.32 | $4.32 | $4.32 | $4.32 | $4.22 | 0 |
| 2019-02-04 | $4.32 | $4.32 | $4.32 | $4.32 | $4.22 | 0 |
| 2019-02-01 | $4.25 | $4.32 | $4.21 | $4.32 | $4.22 | 2,468,450 |
| 2019-01-31 | $4.18 | $4.31 | $4.15 | $4.20 | $4.10 | 3,195,240 |
| 2019-01-30 | $4.26 | $4.31 | $4.22 | $4.22 | $4.12 | 2,738,600 |
| 2019-01-29 | $4.54 | $4.55 | $4.19 | $4.23 | $4.13 | 6,345,100 |
| 2019-01-28 | $4.54 | $4.65 | $4.53 | $4.55 | $4.44 | 4,028,900 |
| 2019-01-25 | $4.56 | $4.65 | $4.49 | $4.51 | $4.40 | 4,130,240 |
| 2019-01-24 | $4.52 | $4.61 | $4.47 | $4.55 | $4.44 | 3,354,280 |
| 2019-01-23 | $4.46 | $4.55 | $4.44 | $4.55 | $4.44 | 1,859,910 |
| 2019-01-22 | $4.54 | $4.55 | $4.43 | $4.47 | $4.36 | 2,540,180 |
| 2019-01-21 | $4.57 | $4.62 | $4.52 | $4.55 | $4.44 | 3,195,190 |
| 2019-01-18 | $4.51 | $4.56 | $4.46 | $4.55 | $4.44 | 2,189,510 |
| 2019-01-17 | $4.59 | $4.61 | $4.49 | $4.51 | $4.40 | 2,624,200 |
| 2019-01-16 | $4.63 | $4.69 | $4.53 | $4.59 | $4.48 | 4,507,500 |
| 2019-01-15 | $4.53 | $4.65 | $4.50 | $4.62 | $4.51 | 4,482,550 |
| 2019-01-14 | $4.58 | $4.59 | $4.49 | $4.50 | $4.39 | 2,376,150 |
| 2019-01-11 | $4.57 | $4.58 | $4.50 | $4.57 | $4.46 | 3,054,740 |
| 2019-01-10 | $4.50 | $4.66 | $4.47 | $4.54 | $4.43 | 5,014,930 |
| 2019-01-09 | $4.55 | $4.60 | $4.48 | $4.49 | $4.38 | 3,465,250 |
| 2019-01-08 | $4.48 | $4.55 | $4.45 | $4.51 | $4.40 | 3,246,790 |
| 2019-01-07 | $4.38 | $4.51 | $4.37 | $4.49 | $4.38 | 3,522,030 |
| 2019-01-04 | $4.22 | $4.37 | $4.17 | $4.36 | $4.26 | 2,410,600 |
| 2019-01-03 | $4.24 | $4.30 | $4.20 | $4.25 | $4.15 | 1,657,750 |
| 2019-01-02 | $4.22 | $4.29 | $4.21 | $4.25 | $4.15 | 1,437,430 |
| 2019-01-01 | $4.23 | $4.23 | $4.23 | $4.23 | $4.13 | 0 |
| 2018-12-31 | $4.23 | $4.23 | $4.23 | $4.23 | $4.13 | 0 |
| 2018-12-28 | $4.25 | $4.28 | $4.18 | $4.23 | $4.13 | 1,930,200 |
| 2018-12-27 | $4.38 | $4.40 | $4.23 | $4.24 | $4.14 | 1,882,800 |
| 2018-12-26 | $4.45 | $4.45 | $4.45 | $4.45 | $4.34 | 0 |
| 2018-12-25 | $4.45 | $4.45 | $4.45 | $4.45 | $4.34 | 0 |
| 2018-12-24 | $4.43 | $4.47 | $4.41 | $4.45 | $4.34 | 1,683,650 |
| 2018-12-21 | $4.40 | $4.48 | $4.37 | $4.41 | $4.30 | 2,564,300 |
| 2018-12-20 | $4.35 | $4.43 | $4.34 | $4.41 | $4.30 | 1,684,650 |
| 2018-12-19 | $4.41 | $4.45 | $4.36 | $4.37 | $4.27 | 1,297,000 |
| 2018-12-18 | $4.37 | $4.45 | $4.37 | $4.42 | $4.31 | 2,471,200 |
| 2018-12-17 | $4.36 | $4.42 | $4.32 | $4.41 | $4.30 | 1,910,880 |
| 2018-12-14 | $4.52 | $4.54 | $4.36 | $4.38 | $4.27 | 3,793,850 |
| 2018-12-13 | $4.54 | $4.59 | $4.45 | $4.56 | $4.45 | 3,948,790 |
| 2018-12-12 | $4.57 | $4.60 | $4.50 | $4.54 | $4.43 | 3,408,630 |
| 2018-12-11 | $4.58 | $4.58 | $4.52 | $4.56 | $4.45 | 3,715,350 |
| 2018-12-10 | $4.54 | $4.59 | $4.48 | $4.55 | $4.44 | 3,839,580 |
| 2018-12-07 | $4.64 | $4.69 | $4.58 | $4.58 | $4.47 | 3,767,720 |
| 2018-12-06 | $4.84 | $4.84 | $4.60 | $4.64 | $4.53 | 8,880,020 |
| 2018-12-05 | $4.65 | $5.10 | $4.60 | $4.88 | $4.76 | 12,499,970 |
| 2018-12-04 | $4.59 | $4.73 | $4.57 | $4.72 | $4.61 | 5,696,680 |
| 2018-12-03 | $4.56 | $4.63 | $4.54 | $4.57 | $4.46 | 5,973,390 |
| 2018-11-30 | $4.49 | $4.57 | $4.36 | $4.48 | $4.37 | 3,334,100 |
| 2018-11-29 | $4.74 | $4.74 | $4.43 | $4.53 | $4.42 | 5,480,600 |
| 2018-11-28 | $4.62 | $4.70 | $4.56 | $4.70 | $4.59 | 4,438,300 |
| 2018-11-27 | $4.66 | $4.69 | $4.58 | $4.62 | $4.51 | 3,577,900 |
| 2018-11-26 | $4.57 | $4.73 | $4.53 | $4.61 | $4.50 | 4,893,480 |
| 2018-11-23 | $4.82 | $4.83 | $4.52 | $4.62 | $4.51 | 4,423,500 |
| 2018-11-22 | $4.79 | $4.83 | $4.74 | $4.79 | $4.68 | 2,231,540 |
| 2018-11-21 | $4.63 | $4.79 | $4.62 | $4.79 | $4.68 | 3,589,040 |
| 2018-11-20 | $4.78 | $4.89 | $4.68 | $4.74 | $4.63 | 4,600,050 |
| 2018-11-19 | $4.89 | $4.89 | $4.73 | $4.81 | $4.69 | 4,098,700 |
| 2018-11-16 | $4.76 | $4.86 | $4.71 | $4.81 | $4.69 | 7,007,400 |
| 2018-11-15 | $4.62 | $4.77 | $4.58 | $4.76 | $4.65 | 7,497,100 |
| 2018-11-14 | $4.60 | $4.83 | $4.60 | $4.64 | $4.53 | 8,842,940 |
| 2018-11-13 | $4.50 | $4.70 | $4.45 | $4.64 | $4.53 | 8,283,900 |
| 2018-11-12 | $4.34 | $4.55 | $4.33 | $4.51 | $4.40 | 5,013,080 |
| 2018-11-09 | $4.34 | $4.42 | $4.31 | $4.36 | $4.26 | 2,616,000 |
| 2018-11-08 | $4.36 | $4.43 | $4.32 | $4.35 | $4.25 | 3,964,880 |
| 2018-11-07 | $4.36 | $4.44 | $4.32 | $4.33 | $4.23 | 4,582,310 |
| 2018-11-06 | $4.38 | $4.38 | $4.27 | $4.34 | $4.24 | 2,859,850 |
| 2018-11-05 | $4.32 | $4.45 | $4.28 | $4.39 | $4.28 | 5,213,000 |
| 2018-11-02 | $4.29 | $4.37 | $4.27 | $4.37 | $4.27 | 4,790,470 |
| 2018-11-01 | $4.24 | $4.37 | $4.23 | $4.24 | $4.14 | 4,898,780 |
| 2018-10-31 | $4.17 | $4.25 | $4.15 | $4.21 | $4.11 | 2,817,610 |
| 2018-10-30 | $4.13 | $4.19 | $4.06 | $4.16 | $4.06 | 2,268,400 |
| 2018-10-29 | $4.16 | $4.19 | $4.10 | $4.14 | $4.04 | 1,983,200 |
| 2018-10-26 | $4.18 | $4.24 | $4.15 | $4.16 | $4.06 | 2,729,760 |
| 2018-10-25 | $4.03 | $4.18 | $4.00 | $4.17 | $4.07 | 2,728,340 |
| 2018-10-24 | $4.11 | $4.23 | $4.11 | $4.17 | $4.07 | 2,106,000 |
| 2018-10-23 | $4.22 | $4.26 | $4.13 | $4.15 | $4.05 | 2,921,910 |
| 2018-10-22 | $4.09 | $4.35 | $4.04 | $4.24 | $4.14 | 4,292,360 |
| 2018-10-19 | $3.92 | $4.08 | $3.91 | $4.07 | $3.97 | 2,333,130 |
| 2018-10-18 | $4.07 | $4.12 | $3.93 | $3.99 | $3.89 | 2,390,560 |
| 2018-10-17 | $4.07 | $4.11 | $4.02 | $4.10 | $4.00 | 1,989,610 |
| 2018-10-16 | $4.09 | $4.15 | $3.98 | $4.02 | $3.92 | 1,959,690 |
| 2018-10-15 | $4.20 | $4.24 | $4.09 | $4.11 | $4.01 | 1,895,200 |
| 2018-10-12 | $4.15 | $4.25 | $3.95 | $4.19 | $4.09 | 4,137,280 |
| 2018-10-11 | $4.47 | $4.47 | $4.14 | $4.14 | $4.04 | 3,918,640 |
| 2018-10-10 | $4.56 | $4.65 | $4.54 | $4.60 | $4.49 | 1,300,600 |
| 2018-10-09 | $4.57 | $4.59 | $4.52 | $4.57 | $4.46 | 1,062,300 |
| 2018-10-08 | $4.59 | $4.63 | $4.50 | $4.52 | $4.41 | 1,953,150 |
| 2018-10-05 | $4.66 | $4.66 | $4.66 | $4.66 | $4.55 | 0 |
| 2018-10-04 | $4.66 | $4.66 | $4.66 | $4.66 | $4.55 | 0 |
| 2018-10-03 | $4.66 | $4.66 | $4.66 | $4.66 | $4.55 | 0 |
| 2018-10-02 | $4.66 | $4.66 | $4.66 | $4.66 | $4.55 | 0 |
| 2018-10-01 | $4.66 | $4.66 | $4.66 | $4.66 | $4.55 | 0 |
| 2018-09-28 | $4.60 | $4.66 | $4.58 | $4.66 | $4.55 | 1,829,400 |
| 2018-09-27 | $4.76 | $4.76 | $4.59 | $4.59 | $4.48 | 2,641,320 |
| 2018-09-26 | $4.76 | $4.79 | $4.71 | $4.75 | $4.64 | 2,194,590 |
| 2018-09-25 | $4.78 | $4.79 | $4.73 | $4.76 | $4.65 | 2,210,630 |
| 2018-09-24 | $4.82 | $4.82 | $4.82 | $4.82 | $4.70 | 0 |
| 2018-09-21 | $4.74 | $4.84 | $4.71 | $4.82 | $4.70 | 4,451,670 |
| 2018-09-20 | $4.69 | $4.80 | $4.67 | $4.75 | $4.64 | 2,550,060 |
| 2018-09-19 | $4.73 | $4.76 | $4.68 | $4.71 | $4.60 | 2,943,410 |
| 2018-09-18 | $4.58 | $4.72 | $4.57 | $4.71 | $4.60 | 2,382,210 |
| 2018-09-17 | $4.70 | $4.72 | $4.60 | $4.61 | $4.50 | 1,669,740 |
| 2018-09-14 | $4.80 | $4.80 | $4.67 | $4.69 | $4.58 | 3,146,140 |
| 2018-09-13 | $4.84 | $4.84 | $4.73 | $4.78 | $4.67 | 3,283,300 |
| 2018-09-12 | $4.68 | $4.80 | $4.64 | $4.78 | $4.67 | 4,410,380 |
| 2018-09-11 | $4.67 | $4.73 | $4.59 | $4.69 | $4.58 | 2,566,250 |
| 2018-09-10 | $4.69 | $4.76 | $4.64 | $4.64 | $4.53 | 2,313,820 |
| 2018-09-07 | $4.77 | $4.83 | $4.69 | $4.74 | $4.63 | 3,617,000 |
| 2018-09-06 | $4.65 | $4.85 | $4.61 | $4.78 | $4.67 | 6,398,490 |
| 2018-09-05 | $4.65 | $4.95 | $4.63 | $4.68 | $4.57 | 5,430,840 |
| 2018-09-04 | $4.55 | $4.77 | $4.51 | $4.66 | $4.55 | 3,100,380 |
| 2018-09-03 | $4.58 | $4.58 | $4.46 | $4.56 | $4.45 | 2,020,000 |
| 2018-08-31 | $4.62 | $4.65 | $4.57 | $4.59 | $4.48 | 1,804,600 |
| 2018-08-30 | $4.67 | $4.71 | $4.60 | $4.62 | $4.51 | 2,085,140 |
| 2018-08-29 | $4.69 | $4.72 | $4.63 | $4.68 | $4.57 | 1,903,820 |
| 2018-08-28 | $4.65 | $4.72 | $4.65 | $4.68 | $4.57 | 2,458,250 |
| 2018-08-27 | $4.54 | $4.67 | $4.54 | $4.65 | $4.54 | 2,281,680 |
| 2018-08-24 | $4.58 | $4.58 | $4.48 | $4.56 | $4.45 | 2,400,000 |
| 2018-08-23 | $4.56 | $4.74 | $4.51 | $4.61 | $4.50 | 2,917,400 |
| 2018-08-22 | $4.59 | $4.61 | $4.54 | $4.56 | $4.45 | 1,516,100 |
| 2018-08-21 | $4.54 | $4.63 | $4.51 | $4.60 | $4.49 | 1,703,400 |
| 2018-08-20 | $4.49 | $4.59 | $4.44 | $4.56 | $4.45 | 1,959,400 |
| 2018-08-17 | $4.64 | $4.70 | $4.48 | $4.53 | $4.42 | 2,082,610 |
| 2018-08-16 | $4.58 | $4.65 | $4.52 | $4.59 | $4.48 | 1,950,280 |
| 2018-08-15 | $4.73 | $4.76 | $4.61 | $4.61 | $4.50 | 2,193,040 |
| 2018-08-14 | $4.75 | $4.77 | $4.69 | $4.73 | $4.62 | 2,435,560 |
| 2018-08-13 | $4.64 | $4.76 | $4.61 | $4.76 | $4.65 | 3,492,150 |
| 2018-08-10 | $4.63 | $4.68 | $4.61 | $4.67 | $4.56 | 1,901,840 |
| 2018-08-09 | $4.50 | $4.73 | $4.50 | $4.66 | $4.55 | 3,242,650 |
| 2018-08-08 | $4.60 | $4.67 | $4.50 | $4.55 | $4.44 | 2,410,410 |
| 2018-08-07 | $4.47 | $4.57 | $4.46 | $4.55 | $4.44 | 2,300,700 |
| 2018-08-06 | $4.48 | $4.59 | $4.43 | $4.46 | $4.35 | 2,020,610 |
| 2018-08-03 | $4.57 | $4.60 | $4.52 | $4.53 | $4.42 | 2,191,410 |
| 2018-08-02 | $4.75 | $4.76 | $4.43 | $4.56 | $4.45 | 4,973,670 |
| 2018-08-01 | $4.89 | $4.94 | $4.73 | $4.73 | $4.62 | 3,719,350 |
| 2018-07-31 | $4.79 | $4.96 | $4.73 | $4.90 | $4.78 | 3,461,310 |
| 2018-07-30 | $4.85 | $4.93 | $4.72 | $4.80 | $4.68 | 3,558,210 |
| 2018-07-27 | $4.95 | $4.97 | $4.85 | $4.87 | $4.75 | 4,932,130 |
| 2018-07-26 | $4.88 | $5.13 | $4.85 | $4.99 | $4.87 | 8,531,690 |
| 2018-07-25 | $4.85 | $4.96 | $4.82 | $4.87 | $4.75 | 4,109,420 |
| 2018-07-24 | $4.82 | $4.89 | $4.74 | $4.87 | $4.75 | 5,140,200 |
| 2018-07-23 | $4.69 | $4.94 | $4.67 | $4.82 | $4.70 | 4,610,580 |
| 2018-07-20 | $4.64 | $4.77 | $4.61 | $4.72 | $4.61 | 3,066,450 |
| 2018-07-19 | $4.77 | $4.83 | $4.62 | $4.66 | $4.55 | 2,910,510 |
| 2018-07-18 | $4.76 | $4.92 | $4.76 | $4.77 | $4.66 | 4,716,960 |
| 2018-07-17 | $4.71 | $4.77 | $4.69 | $4.75 | $4.64 | 3,085,320 |
| 2018-07-16 | $4.80 | $4.81 | $4.74 | $4.78 | $4.67 | 2,119,100 |
| 2018-07-13 | $4.82 | $4.82 | $4.75 | $4.77 | $4.66 | 2,676,220 |
| 2018-07-12 | $4.60 | $4.83 | $4.60 | $4.83 | $4.71 | 5,265,510 |
| 2018-07-11 | $4.74 | $4.74 | $4.53 | $4.60 | $4.49 | 4,581,350 |
| 2018-07-10 | $4.76 | $4.81 | $4.72 | $4.80 | $4.68 | 4,150,970 |
| 2018-07-09 | $4.70 | $4.77 | $4.67 | $4.76 | $4.65 | 3,660,250 |
| 2018-07-06 | $4.58 | $4.73 | $4.45 | $4.65 | $4.54 | 3,826,710 |
| 2018-07-05 | $4.71 | $4.76 | $4.59 | $4.59 | $4.47 | 3,325,200 |
| 2018-07-04 | $4.77 | $4.77 | $4.57 | $4.68 | $4.56 | 3,756,300 |
| 2018-07-03 | $4.62 | $4.83 | $4.62 | $4.76 | $4.64 | 5,646,100 |
| 2018-07-02 | $4.75 | $4.82 | $4.53 | $4.63 | $4.51 | 4,354,130 |
| 2018-06-29 | $4.58 | $4.80 | $4.57 | $4.76 | $4.64 | 4,366,860 |
| 2018-06-28 | $4.55 | $4.68 | $4.54 | $4.57 | $4.45 | 3,726,300 |
| 2018-06-27 | $4.61 | $4.67 | $4.54 | $4.57 | $4.45 | 4,482,000 |
| 2018-06-26 | $4.41 | $4.61 | $4.36 | $4.61 | $4.49 | 3,757,150 |
| 2018-06-25 | $4.58 | $4.64 | $4.46 | $4.48 | $4.36 | 3,640,900 |
| 2018-06-22 | $4.41 | $4.64 | $4.28 | $4.54 | $4.42 | 4,202,900 |
| 2018-06-21 | $4.74 | $4.90 | $4.45 | $4.50 | $4.38 | 7,073,720 |
| 2018-06-20 | $4.85 | $4.95 | $4.38 | $4.76 | $4.64 | 10,897,400 |
| 2018-06-19 | $4.87 | $5.06 | $4.87 | $4.87 | $4.74 | 16,593,700 |
| 2018-06-18 | $5.41 | $5.41 | $5.41 | $5.41 | $5.27 | 0 |
| 2018-06-15 | $5.82 | $5.91 | $5.38 | $5.41 | $5.27 | 28,413,800 |
| 2018-06-14 | $5.21 | $5.37 | $5.21 | $5.37 | $5.23 | 2,616,620 |
| 2018-06-13 | $5.07 | $5.07 | $4.82 | $4.88 | $4.75 | 2,663,230 |
| 2018-06-12 | $4.99 | $5.09 | $4.95 | $5.07 | $4.94 | 2,213,700 |
| 2018-06-11 | $5.04 | $5.08 | $4.93 | $4.98 | $4.85 | 2,430,250 |
| 2018-06-08 | $5.12 | $5.15 | $4.99 | $5.07 | $4.94 | 2,515,420 |
| 2018-06-07 | $5.26 | $5.28 | $5.14 | $5.15 | $5.02 | 1,808,700 |
| 2018-06-06 | $5.24 | $5.30 | $5.19 | $5.21 | $5.07 | 1,916,080 |
| 2018-06-05 | $5.11 | $5.27 | $5.10 | $5.26 | $5.12 | 3,017,740 |
| 2018-06-04 | $5.10 | $5.15 | $4.99 | $5.11 | $4.98 | 2,177,050 |
| 2018-06-01 | $5.23 | $5.23 | $5.00 | $5.08 | $4.95 | 3,278,050 |
| 2018-05-31 | $5.12 | $5.27 | $5.12 | $5.24 | $5.10 | 3,066,930 |
| 2018-05-30 | $5.37 | $5.37 | $5.06 | $5.11 | $4.98 | 4,998,860 |
| 2018-05-29 | $5.42 | $5.53 | $5.42 | $5.45 | $5.31 | 2,443,440 |
| 2018-05-28 | $5.36 | $5.54 | $5.34 | $5.43 | $5.29 | 3,334,180 |
| 2018-05-25 | $5.61 | $5.64 | $5.44 | $5.46 | $5.32 | 3,665,910 |
| 2018-05-24 | $5.61 | $5.65 | $5.50 | $5.57 | $5.42 | 5,019,750 |
| 2018-05-23 | $5.78 | $5.78 | $5.53 | $5.55 | $5.41 | 7,576,600 |
| 2018-05-22 | $5.86 | $5.90 | $5.71 | $5.80 | $5.65 | 5,088,610 |
| 2018-05-21 | $5.85 | $5.92 | $5.83 | $5.88 | $5.73 | 3,510,950 |
| 2018-05-18 | $5.76 | $5.84 | $5.74 | $5.82 | $5.67 | 3,020,000 |
| 2018-05-17 | $5.87 | $5.87 | $5.71 | $5.73 | $5.58 | 4,427,330 |
| 2018-05-16 | $6.00 | $6.00 | $5.85 | $5.87 | $5.72 | 3,743,360 |
| 2018-05-15 | $5.81 | $5.97 | $5.80 | $5.97 | $5.81 | 3,744,400 |
| 2018-05-14 | $6.04 | $6.05 | $5.78 | $5.86 | $5.71 | 6,490,600 |
| 2018-05-11 | $6.20 | $6.22 | $6.00 | $6.02 | $5.86 | 7,366,460 |
| 2018-05-10 | $6.00 | $6.22 | $5.99 | $6.22 | $6.06 | 10,989,260 |
| 2018-05-09 | $5.96 | $6.02 | $5.93 | $5.99 | $5.83 | 5,028,010 |
| 2018-05-08 | $6.09 | $6.09 | $5.92 | $6.02 | $5.86 | 8,436,750 |
| 2018-05-07 | $5.95 | $6.11 | $5.89 | $6.07 | $5.91 | 10,099,100 |
| 2018-05-04 | $6.08 | $6.15 | $5.88 | $5.95 | $5.79 | 13,816,020 |
| 2018-05-03 | $6.09 | $6.25 | $5.81 | $6.20 | $6.04 | 22,669,920 |
| 2018-05-02 | $7.10 | $7.10 | $6.39 | $6.45 | $6.28 | 33,959,580 |
| 2018-05-01 | $6.45 | $6.45 | $6.45 | $6.45 | $6.28 | 0 |
| 2018-04-30 | $6.45 | $6.45 | $6.45 | $6.45 | $6.28 | 0 |
| 2018-04-27 | $5.89 | $6.45 | $5.89 | $6.45 | $6.28 | 10,357,740 |
| 2018-04-26 | $6.17 | $6.19 | $5.78 | $5.86 | $5.71 | 11,610,820 |
| 2018-04-25 | $5.96 | $6.32 | $5.91 | $6.24 | $6.08 | 13,564,600 |
| 2018-04-24 | $5.90 | $6.08 | $5.90 | $6.04 | $5.88 | 9,837,090 |
| 2018-04-23 | $5.78 | $6.00 | $5.76 | $5.92 | $5.77 | 6,768,820 |
| 2018-04-20 | $5.82 | $6.15 | $5.78 | $5.79 | $5.64 | 9,327,600 |
| 2018-04-19 | $5.70 | $5.92 | $5.66 | $5.80 | $5.65 | 6,431,140 |
| 2018-04-18 | $5.40 | $5.75 | $5.35 | $5.72 | $5.57 | 8,577,510 |
| 2018-04-17 | $5.80 | $5.85 | $5.33 | $5.33 | $5.19 | 5,999,100 |
| 2018-04-16 | $5.80 | $5.87 | $5.74 | $5.79 | $5.64 | 3,433,400 |
| 2018-04-13 | $5.84 | $5.90 | $5.77 | $5.83 | $5.68 | 3,314,950 |
| 2018-04-12 | $5.89 | $5.96 | $5.78 | $5.80 | $5.65 | 4,212,490 |
| 2018-04-11 | $5.86 | $5.94 | $5.81 | $5.92 | $5.77 | 5,508,630 |
| 2018-04-10 | $5.98 | $5.98 | $5.75 | $5.85 | $5.70 | 7,811,120 |
| 2018-04-09 | $5.83 | $6.15 | $5.80 | $6.01 | $5.85 | 10,856,270 |
| 2018-04-06 | $5.84 | $5.84 | $5.84 | $5.84 | $5.69 | 0 |
| 2018-04-05 | $5.84 | $5.84 | $5.84 | $5.84 | $5.69 | 0 |
| 2018-04-04 | $5.80 | $5.92 | $5.77 | $5.84 | $5.69 | 5,546,070 |
| 2018-04-03 | $5.75 | $5.84 | $5.68 | $5.78 | $5.63 | 4,731,820 |
| 2018-04-02 | $5.82 | $6.00 | $5.79 | $5.86 | $5.71 | 8,551,610 |
| 2018-03-30 | $5.64 | $5.89 | $5.57 | $5.78 | $5.63 | 7,536,760 |
| 2018-03-29 | $5.51 | $5.66 | $5.50 | $5.60 | $5.45 | 3,876,610 |
| 2018-03-28 | $5.47 | $5.62 | $5.45 | $5.51 | $5.37 | 4,222,270 |
| 2018-03-27 | $5.36 | $5.61 | $5.36 | $5.59 | $5.44 | 6,726,110 |
| 2018-03-26 | $5.10 | $5.34 | $5.00 | $5.31 | $5.17 | 5,152,200 |
| 2018-03-23 | $5.62 | $5.68 | $5.21 | $5.21 | $5.07 | 8,162,100 |
| 2018-03-22 | $5.81 | $5.85 | $5.67 | $5.79 | $5.64 | 4,713,040 |
| 2018-03-21 | $5.87 | $6.03 | $5.80 | $5.81 | $5.66 | 5,687,110 |
| 2018-03-20 | $5.85 | $5.94 | $5.75 | $5.87 | $5.72 | 5,080,310 |
| 2018-03-19 | $5.82 | $6.09 | $5.73 | $5.90 | $5.75 | 5,868,360 |
| 2018-03-16 | $5.95 | $6.09 | $5.87 | $5.87 | $5.72 | 6,835,610 |
| 2018-03-15 | $5.80 | $6.02 | $5.77 | $6.02 | $5.86 | 12,405,730 |
| 2018-03-14 | $5.94 | $5.95 | $5.83 | $5.84 | $5.69 | 7,631,600 |
| 2018-03-13 | $6.11 | $6.13 | $5.93 | $5.96 | $5.80 | 11,276,110 |
| 2018-03-12 | $6.02 | $6.28 | $6.02 | $6.08 | $5.92 | 14,638,110 |
| 2018-03-09 | $5.78 | $6.18 | $5.69 | $6.07 | $5.91 | 19,640,790 |
| 2018-03-08 | $5.94 | $6.11 | $5.83 | $5.84 | $5.69 | 22,780,520 |
| 2018-03-07 | $5.64 | $5.82 | $5.57 | $5.76 | $5.61 | 11,927,730 |
| 2018-03-06 | $5.50 | $5.70 | $5.47 | $5.70 | $5.55 | 11,012,050 |
| 2018-03-05 | $5.57 | $5.59 | $5.42 | $5.54 | $5.40 | 8,360,140 |
| 2018-03-02 | $5.45 | $5.90 | $5.40 | $5.58 | $5.43 | 15,851,150 |
| 2018-03-01 | $5.30 | $5.55 | $5.26 | $5.49 | $5.35 | 12,402,500 |
| 2018-02-28 | $5.36 | $5.55 | $5.29 | $5.37 | $5.23 | 13,853,020 |
| 2018-02-27 | $5.35 | $5.71 | $5.23 | $5.49 | $5.35 | 19,424,700 |
| 2018-02-26 | $5.13 | $5.40 | $5.04 | $5.40 | $5.26 | 17,117,870 |
| 2018-02-23 | $5.02 | $5.21 | $4.99 | $5.13 | $5.00 | 12,026,220 |
| 2018-02-22 | $5.01 | $5.17 | $4.92 | $5.08 | $4.95 | 13,533,420 |
| 2018-02-21 | $4.94 | $4.94 | $4.94 | $4.94 | $4.81 | 0 |
| 2018-02-20 | $4.94 | $4.94 | $4.94 | $4.94 | $4.81 | 0 |
| 2018-02-19 | $4.94 | $4.94 | $4.94 | $4.94 | $4.81 | 0 |
| 2018-02-16 | $4.94 | $4.94 | $4.94 | $4.94 | $4.81 | 0 |
| 2018-02-15 | $4.94 | $4.94 | $4.94 | $4.94 | $4.81 | 0 |
| 2018-02-14 | $5.25 | $5.29 | $4.90 | $4.94 | $4.81 | 17,715,180 |
| 2018-02-13 | $5.62 | $5.71 | $5.16 | $5.32 | $5.18 | 27,559,960 |
| 2018-02-12 | $5.57 | $6.06 | $5.56 | $5.73 | $5.58 | 27,402,110 |
| 2018-02-09 | $5.10 | $5.51 | $5.01 | $5.51 | $5.37 | 24,906,170 |
| 2018-02-08 | $4.58 | $5.01 | $4.56 | $5.01 | $4.88 | 2,816,100 |
| 2018-02-07 | $4.58 | $4.68 | $4.42 | $4.55 | $4.43 | 2,234,360 |
| 2018-02-06 | $4.75 | $4.81 | $4.44 | $4.46 | $4.34 | 3,160,610 |
| 2018-02-05 | $4.75 | $4.91 | $4.71 | $4.84 | $4.71 | 1,535,860 |
| 2018-02-02 | $4.86 | $4.95 | $4.65 | $4.85 | $4.72 | 2,368,010 |
| 2018-02-01 | $5.44 | $5.44 | $4.89 | $4.89 | $4.76 | 5,541,240 |
| 2018-01-31 | $5.63 | $5.63 | $5.38 | $5.43 | $5.29 | 3,887,700 |
| 2018-01-30 | $5.67 | $5.73 | $5.63 | $5.67 | $5.52 | 2,162,500 |
| 2018-01-29 | $5.82 | $5.89 | $5.67 | $5.70 | $5.55 | 3,415,040 |
| 2018-01-26 | $5.88 | $5.95 | $5.81 | $5.90 | $5.75 | 2,710,930 |
| 2018-01-25 | $5.87 | $6.09 | $5.86 | $5.92 | $5.77 | 4,454,820 |
| 2018-01-24 | $5.78 | $5.93 | $5.72 | $5.90 | $5.75 | 4,172,270 |
| 2018-01-23 | $5.89 | $6.00 | $5.76 | $5.80 | $5.65 | 4,245,500 |
| 2018-01-22 | $5.68 | $5.95 | $5.63 | $5.89 | $5.74 | 5,199,400 |
| 2018-01-19 | $5.65 | $5.76 | $5.65 | $5.72 | $5.57 | 1,682,010 |
| 2018-01-18 | $5.70 | $5.76 | $5.68 | $5.70 | $5.55 | 1,806,230 |
| 2018-01-17 | $5.66 | $5.75 | $5.58 | $5.73 | $5.58 | 2,869,720 |
| 2018-01-16 | $5.64 | $5.74 | $5.62 | $5.71 | $5.56 | 2,814,920 |
| 2018-01-15 | $5.96 | $5.99 | $5.65 | $5.68 | $5.53 | 4,667,320 |
| 2018-01-12 | $6.18 | $6.20 | $5.93 | $5.98 | $5.82 | 7,898,180 |
| 2018-01-11 | $5.85 | $6.23 | $5.80 | $6.18 | $6.02 | 13,193,000 |
| 2018-01-10 | $5.88 | $5.92 | $5.78 | $5.85 | $5.70 | 1,978,920 |
| 2018-01-09 | $5.99 | $6.01 | $5.85 | $5.88 | $5.73 | 2,592,400 |
| 2018-01-08 | $5.91 | $6.02 | $5.81 | $5.99 | $5.83 | 5,480,420 |
| 2018-01-05 | $5.81 | $5.98 | $5.80 | $5.93 | $5.78 | 5,436,630 |
| 2018-01-04 | $5.82 | $5.85 | $5.76 | $5.80 | $5.65 | 2,101,260 |
| 2018-01-03 | $5.72 | $5.88 | $5.72 | $5.83 | $5.68 | 2,872,070 |
| 2018-01-02 | $5.71 | $5.75 | $5.63 | $5.74 | $5.59 | 2,275,060 |
| 2018-01-01 | $5.68 | $5.68 | $5.68 | $5.68 | $5.53 | 0 |
| 2017-12-29 | $5.56 | $5.68 | $5.56 | $5.68 | $5.53 | 2,131,400 |
| 2017-12-28 | $5.59 | $5.63 | $5.54 | $5.57 | $5.42 | 2,104,510 |
| 2017-12-27 | $5.65 | $5.68 | $5.52 | $5.54 | $5.40 | 2,697,270 |
| 2017-12-26 | $5.59 | $5.67 | $5.53 | $5.65 | $5.50 | 1,664,060 |
| 2017-12-25 | $5.76 | $5.76 | $5.55 | $5.58 | $5.43 | 3,020,970 |
| 2017-12-22 | $5.77 | $5.81 | $5.75 | $5.75 | $5.60 | 1,241,310 |
| 2017-12-21 | $5.79 | $5.83 | $5.68 | $5.80 | $5.65 | 1,877,250 |
| 2017-12-20 | $5.99 | $6.00 | $5.78 | $5.80 | $5.65 | 2,685,800 |
| 2017-12-19 | $5.96 | $6.04 | $5.92 | $5.99 | $5.83 | 1,813,900 |
| 2017-12-18 | $5.99 | $6.01 | $5.92 | $5.96 | $5.80 | 1,861,360 |
| 2017-12-15 | $5.95 | $6.03 | $5.91 | $6.00 | $5.84 | 2,115,240 |
| 2017-12-14 | $5.90 | $5.97 | $5.82 | $5.95 | $5.79 | 2,439,820 |
| 2017-12-13 | $5.90 | $5.96 | $5.86 | $5.90 | $5.75 | 2,663,770 |
| 2017-12-12 | $6.08 | $6.08 | $5.91 | $5.91 | $5.76 | 2,301,700 |
| 2017-12-11 | $5.92 | $6.10 | $5.92 | $6.09 | $5.93 | 5,189,450 |
| 2017-12-08 | $5.80 | $6.00 | $5.80 | $5.90 | $5.75 | 2,300,300 |
| 2017-12-07 | $5.85 | $5.91 | $5.76 | $5.82 | $5.67 | 2,654,130 |
| 2017-12-06 | $5.70 | $5.89 | $5.64 | $5.85 | $5.70 | 3,619,540 |
| 2017-12-05 | $5.95 | $6.04 | $5.68 | $5.74 | $5.59 | 4,630,700 |
| 2017-12-04 | $6.27 | $6.30 | $6.04 | $6.05 | $5.89 | 3,384,040 |
| 2017-12-01 | $6.26 | $6.32 | $6.18 | $6.27 | $6.11 | 3,319,970 |
| 2017-11-30 | $6.18 | $6.29 | $6.12 | $6.26 | $6.10 | 3,920,610 |
| 2017-11-29 | $6.25 | $6.26 | $6.14 | $6.20 | $6.04 | 2,426,740 |
| 2017-11-28 | $6.19 | $6.27 | $6.19 | $6.26 | $6.10 | 1,881,250 |
| 2017-11-27 | $6.28 | $6.32 | $6.18 | $6.18 | $6.02 | 1,733,830 |
| 2017-11-24 | $6.30 | $6.38 | $6.17 | $6.27 | $6.11 | 2,232,060 |
| 2017-11-23 | $6.57 | $6.57 | $6.31 | $6.34 | $6.17 | 3,050,810 |
| 2017-11-22 | $6.56 | $6.63 | $6.42 | $6.57 | $6.40 | 2,963,600 |
| 2017-11-21 | $6.54 | $6.62 | $6.41 | $6.52 | $6.35 | 2,877,090 |
| 2017-11-20 | $6.58 | $6.68 | $6.38 | $6.61 | $6.44 | 4,630,890 |
| 2017-11-17 | $6.70 | $6.82 | $6.40 | $6.78 | $6.60 | 7,212,130 |
| 2017-11-16 | $6.68 | $6.74 | $6.62 | $6.73 | $6.55 | 2,173,450 |
| 2017-11-15 | $6.65 | $6.71 | $6.60 | $6.70 | $6.53 | 2,085,750 |
| 2017-11-14 | $6.80 | $6.82 | $6.61 | $6.64 | $6.47 | 3,481,370 |
| 2017-11-13 | $6.99 | $7.00 | $6.73 | $6.80 | $6.62 | 3,340,800 |
| 2017-11-10 | $6.92 | $6.97 | $6.87 | $6.96 | $6.78 | 2,650,110 |
| 2017-11-09 | $6.90 | $6.97 | $6.84 | $6.91 | $6.73 | 2,029,150 |
| 2017-11-08 | $6.83 | $6.93 | $6.81 | $6.90 | $6.72 | 2,021,740 |
| 2017-11-07 | $6.85 | $6.85 | $6.76 | $6.84 | $6.66 | 1,669,140 |
| 2017-11-06 | $6.77 | $6.86 | $6.72 | $6.83 | $6.65 | 1,515,460 |
| 2017-11-03 | $6.82 | $6.91 | $6.69 | $6.77 | $6.59 | 2,720,860 |
| 2017-11-02 | $7.05 | $7.05 | $6.81 | $6.86 | $6.68 | 2,047,070 |
| 2017-11-01 | $6.98 | $7.07 | $6.95 | $7.01 | $6.83 | 1,529,400 |
| 2017-10-31 | $6.87 | $7.02 | $6.87 | $6.98 | $6.80 | 1,813,960 |
| 2017-10-30 | $7.14 | $7.16 | $6.77 | $6.88 | $6.70 | 2,998,500 |
| 2017-10-27 | $7.25 | $7.25 | $7.11 | $7.11 | $6.92 | 1,932,850 |
| 2017-10-26 | $7.23 | $7.28 | $7.20 | $7.26 | $7.07 | 2,546,650 |
| 2017-10-25 | $7.18 | $7.25 | $7.13 | $7.24 | $7.05 | 2,302,170 |
| 2017-10-24 | $7.15 | $7.33 | $7.09 | $7.18 | $6.99 | 3,241,500 |
| 2017-10-23 | $7.11 | $7.17 | $7.08 | $7.16 | $6.97 | 1,832,290 |
| 2017-10-20 | $7.01 | $7.14 | $7.00 | $7.12 | $6.93 | 2,212,760 |
| 2017-10-19 | $7.18 | $7.20 | $6.97 | $7.02 | $6.84 | 4,248,710 |
| 2017-10-18 | $7.35 | $7.38 | $7.16 | $7.16 | $6.97 | 3,754,350 |
| 2017-10-17 | $7.25 | $7.39 | $7.25 | $7.34 | $7.15 | 3,401,900 |
| 2017-10-16 | $7.73 | $7.75 | $7.27 | $7.32 | $7.13 | 7,576,660 |
| 2017-10-13 | $7.77 | $7.82 | $7.67 | $7.74 | $7.54 | 4,482,310 |
| 2017-10-12 | $7.89 | $7.95 | $7.66 | $7.79 | $7.59 | 6,721,460 |
| 2017-10-11 | $7.88 | $7.95 | $7.79 | $7.95 | $7.74 | 6,862,820 |
| 2017-10-10 | $7.69 | $7.98 | $7.64 | $7.92 | $7.71 | 11,558,370 |
| 2017-10-09 | $7.80 | $7.86 | $7.62 | $7.66 | $7.46 | 5,376,500 |
| 2017-10-06 | $7.60 | $7.60 | $7.60 | $7.60 | $7.40 | 0 |
| 2017-10-05 | $7.60 | $7.60 | $7.60 | $7.60 | $7.40 | 0 |
| 2017-10-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.40 | 0 |
| 2017-10-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.40 | 0 |
| 2017-10-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.40 | 0 |
| 2017-09-29 | $7.40 | $7.65 | $7.40 | $7.60 | $7.40 | 5,414,850 |
| 2017-09-28 | $7.50 | $7.52 | $7.39 | $7.40 | $7.21 | 3,310,260 |
| 2017-09-27 | $7.49 | $7.51 | $7.37 | $7.47 | $7.28 | 5,050,080 |
| 2017-09-26 | $7.62 | $7.66 | $7.34 | $7.43 | $7.24 | 6,106,690 |
| 2017-09-25 | $7.58 | $7.80 | $7.51 | $7.65 | $7.45 | 7,443,980 |
| 2017-09-22 | $7.67 | $7.70 | $7.47 | $7.62 | $7.42 | 6,872,780 |
| 2017-09-21 | $7.66 | $7.83 | $7.58 | $7.74 | $7.54 | 10,936,960 |
| 2017-09-20 | $7.56 | $7.69 | $7.54 | $7.64 | $7.44 | 5,995,170 |
| 2017-09-19 | $7.59 | $7.69 | $7.51 | $7.58 | $7.38 | 6,018,050 |
| 2017-09-18 | $7.44 | $7.63 | $7.44 | $7.59 | $7.39 | 4,775,190 |
| 2017-09-15 | $7.50 | $7.52 | $7.44 | $7.45 | $7.26 | 3,198,860 |
| 2017-09-14 | $7.57 | $7.61 | $7.47 | $7.51 | $7.31 | 4,785,980 |
| 2017-09-13 | $7.54 | $7.65 | $7.45 | $7.57 | $7.37 | 5,049,420 |
| 2017-09-12 | $7.57 | $7.75 | $7.55 | $7.55 | $7.35 | 9,833,180 |
| 2017-09-11 | $7.59 | $7.70 | $7.50 | $7.63 | $7.43 | 8,838,260 |
| 2017-09-08 | $7.34 | $7.97 | $7.34 | $7.61 | $7.41 | 16,498,830 |
| 2017-09-07 | $7.37 | $7.50 | $7.33 | $7.41 | $7.22 | 9,231,160 |
| 2017-09-06 | $7.34 | $7.37 | $7.18 | $7.36 | $7.17 | 7,735,500 |
| 2017-09-05 | $7.33 | $7.40 | $7.29 | $7.34 | $7.15 | 4,849,030 |
| 2017-09-04 | $7.25 | $7.43 | $7.21 | $7.35 | $7.16 | 8,188,630 |
| 2017-09-01 | $7.23 | $7.25 | $7.17 | $7.24 | $7.05 | 4,855,220 |
| 2017-08-31 | $7.18 | $7.23 | $7.13 | $7.22 | $7.03 | 4,604,840 |
| 2017-08-30 | $7.19 | $7.24 | $7.11 | $7.14 | $6.95 | 6,104,910 |
| 2017-08-29 | $7.23 | $7.29 | $7.19 | $7.20 | $7.01 | 5,275,120 |
| 2017-08-28 | $7.16 | $7.27 | $7.13 | $7.23 | $7.04 | 7,558,330 |
| 2017-08-25 | $7.33 | $7.33 | $6.91 | $7.24 | $7.05 | 12,856,160 |
| 2017-08-24 | $7.46 | $7.54 | $7.39 | $7.48 | $7.28 | 3,064,970 |
| 2017-08-23 | $7.50 | $7.57 | $7.45 | $7.47 | $7.28 | 2,693,300 |
| 2017-08-22 | $7.60 | $7.60 | $7.44 | $7.50 | $7.30 | 3,764,620 |
| 2017-08-21 | $7.61 | $7.66 | $7.56 | $7.62 | $7.42 | 4,015,390 |
| 2017-08-18 | $7.59 | $7.70 | $7.51 | $7.64 | $7.44 | 5,625,320 |
| 2017-08-17 | $7.46 | $7.75 | $7.43 | $7.62 | $7.42 | 8,304,840 |
| 2017-08-16 | $7.41 | $7.64 | $7.34 | $7.51 | $7.31 | 7,200,810 |
| 2017-08-15 | $7.31 | $7.46 | $7.31 | $7.40 | $7.21 | 4,436,710 |
| 2017-08-14 | $7.09 | $7.34 | $7.09 | $7.30 | $7.11 | 4,322,490 |
| 2017-08-11 | $7.20 | $7.23 | $7.08 | $7.08 | $6.90 | 4,244,880 |
| 2017-08-10 | $7.39 | $7.43 | $7.21 | $7.24 | $7.05 | 3,996,010 |
| 2017-08-09 | $7.39 | $7.44 | $7.33 | $7.39 | $7.20 | 2,902,830 |
| 2017-08-08 | $7.34 | $7.43 | $7.29 | $7.40 | $7.21 | 4,325,760 |
| 2017-08-07 | $7.30 | $7.47 | $7.30 | $7.38 | $7.19 | 4,302,800 |
| 2017-08-04 | $7.36 | $7.88 | $7.36 | $7.37 | $7.18 | 10,455,040 |
| 2017-08-03 | $7.29 | $7.38 | $7.14 | $7.28 | $7.09 | 3,718,050 |
| 2017-08-02 | $7.38 | $7.42 | $7.20 | $7.22 | $7.03 | 4,361,650 |
| 2017-08-01 | $7.39 | $7.45 | $7.31 | $7.41 | $7.22 | 3,738,660 |
| 2017-07-31 | $7.42 | $7.46 | $7.32 | $7.38 | $7.19 | 3,807,660 |
| 2017-07-28 | $7.51 | $7.64 | $7.39 | $7.43 | $7.24 | 6,717,310 |
| 2017-07-27 | $7.26 | $7.67 | $7.12 | $7.57 | $7.37 | 12,989,100 |
| 2017-07-26 | $7.35 | $7.39 | $7.21 | $7.29 | $7.10 | 5,150,530 |
| 2017-07-25 | $7.14 | $7.41 | $7.11 | $7.38 | $7.19 | 7,163,490 |
| 2017-07-24 | $7.17 | $7.18 | $7.04 | $7.14 | $6.95 | 3,514,900 |
| 2017-07-21 | $7.28 | $7.33 | $7.14 | $7.17 | $6.98 | 6,765,080 |
| 2017-07-20 | $6.98 | $7.48 | $6.98 | $7.40 | $7.21 | 10,359,490 |
| 2017-07-19 | $7.00 | $7.07 | $6.91 | $7.06 | $6.88 | 4,889,870 |
| 2017-07-18 | $6.89 | $7.09 | $6.71 | $7.03 | $6.85 | 5,122,670 |
| 2017-07-17 | $7.64 | $7.65 | $6.89 | $6.89 | $6.71 | 8,263,780 |
| 2017-07-14 | $7.89 | $7.89 | $7.62 | $7.65 | $7.45 | 5,393,800 |
| 2017-07-13 | $7.91 | $8.08 | $7.70 | $7.94 | $7.73 | 9,414,540 |
| 2017-07-12 | $7.72 | $7.94 | $7.63 | $7.94 | $7.73 | 6,910,950 |
| 2017-07-11 | $7.91 | $7.92 | $7.73 | $7.73 | $7.53 | 5,336,600 |
| 2017-07-10 | $7.97 | $7.98 | $7.88 | $7.96 | $7.75 | 3,971,150 |
| 2017-07-07 | $8.06 | $8.06 | $7.90 | $7.96 | $7.75 | 5,537,540 |
| 2017-07-06 | $8.04 | $8.19 | $7.98 | $8.09 | $7.88 | 7,194,880 |
| 2017-07-05 | $8.01 | $8.07 | $7.96 | $8.06 | $7.85 | 5,325,600 |
| 2017-07-04 | $8.04 | $8.05 | $7.94 | $8.02 | $7.81 | 4,693,430 |
| 2017-07-03 | $7.83 | $8.05 | $7.83 | $8.02 | $7.81 | 6,186,370 |
| 2017-06-30 | $7.91 | $7.91 | $7.91 | $7.91 | $7.70 | 0 |
| 2017-06-29 | $7.91 | $7.91 | $7.91 | $7.91 | $7.70 | 0 |
| 2017-06-28 | $7.97 | $8.06 | $7.86 | $7.91 | $7.69 | 5,395,730 |
| 2017-06-27 | $8.04 | $8.07 | $7.95 | $7.99 | $7.77 | 5,562,270 |
| 2017-06-26 | $8.00 | $8.09 | $7.86 | $8.06 | $7.84 | 6,754,920 |
| 2017-06-23 | $8.00 | $8.04 | $7.82 | $8.03 | $7.81 | 8,484,020 |
| 2017-06-22 | $8.40 | $8.45 | $7.98 | $8.00 | $7.78 | 13,721,070 |
| 2017-06-21 | $8.71 | $8.74 | $8.35 | $8.44 | $8.21 | 12,979,730 |
| 2017-06-20 | $8.60 | $8.71 | $8.55 | $8.62 | $8.38 | 9,274,390 |
| 2017-06-19 | $8.68 | $8.72 | $8.51 | $8.59 | $8.36 | 10,182,240 |
| 2017-06-16 | $8.61 | $8.80 | $8.44 | $8.77 | $8.53 | 15,720,530 |
| 2017-06-15 | $8.78 | $8.89 | $8.61 | $8.65 | $8.41 | 17,207,880 |
| 2017-06-14 | $8.66 | $8.88 | $8.51 | $8.86 | $8.62 | 19,216,180 |
| 2017-06-13 | $8.66 | $8.79 | $8.62 | $8.79 | $8.55 | 18,753,100 |
| 2017-06-12 | $8.93 | $9.00 | $8.58 | $8.72 | $8.48 | 22,234,050 |
| 2017-06-09 | $9.30 | $9.38 | $9.01 | $9.10 | $8.85 | 28,947,720 |
| 2017-06-08 | $9.40 | $9.96 | $9.00 | $9.79 | $9.52 | 44,290,410 |
| 2017-06-07 | $8.77 | $9.39 | $8.64 | $9.39 | $9.13 | 42,413,820 |
| 2017-06-06 | $8.54 | $8.54 | $8.54 | $8.54 | $8.31 | 6,691,970 |
| 2017-06-05 | $7.06 | $7.76 | $6.96 | $7.76 | $7.55 | 4,645,260 |
| 2017-06-02 | $7.09 | $7.17 | $6.72 | $7.05 | $6.86 | 8,487,580 |
| 2017-06-01 | $7.94 | $7.94 | $7.15 | $7.15 | $6.95 | 5,793,000 |
| 2017-05-31 | $8.00 | $8.03 | $7.90 | $7.94 | $7.72 | 2,154,770 |
| 2017-05-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.68 | 0 |
| 2017-05-29 | $7.90 | $7.90 | $7.90 | $7.90 | $7.68 | 0 |
| 2017-05-26 | $7.99 | $8.04 | $7.89 | $7.90 | $7.68 | 2,365,230 |
| 2017-05-25 | $7.99 | $8.03 | $7.60 | $8.00 | $7.78 | 4,396,830 |
| 2017-05-24 | $7.93 | $8.02 | $7.71 | $7.99 | $7.77 | 2,142,360 |
| 2017-05-23 | $8.43 | $8.43 | $7.89 | $7.93 | $7.71 | 2,841,660 |
| 2017-05-22 | $8.61 | $8.66 | $8.31 | $8.36 | $8.13 | 2,011,740 |
| 2017-05-19 | $8.60 | $8.65 | $8.54 | $8.62 | $8.38 | 1,578,100 |
| 2017-05-18 | $8.54 | $8.74 | $8.51 | $8.61 | $8.37 | 2,457,320 |
| 2017-05-17 | $8.65 | $8.82 | $8.62 | $8.67 | $8.43 | 3,020,730 |
| 2017-05-16 | $8.36 | $8.64 | $8.31 | $8.64 | $8.40 | 2,776,260 |
| 2017-05-15 | $8.57 | $8.65 | $8.41 | $8.46 | $8.23 | 1,967,100 |
| 2017-05-12 | $8.70 | $8.70 | $8.45 | $8.53 | $8.30 | 3,495,450 |
| 2017-05-11 | $9.40 | $9.45 | $8.46 | $8.79 | $8.55 | 6,148,340 |
| 2017-05-10 | $9.79 | $9.85 | $9.40 | $9.40 | $9.14 | 2,578,420 |
| 2017-05-09 | $9.80 | $9.86 | $9.60 | $9.80 | $9.53 | 2,620,400 |
| 2017-05-08 | $9.81 | $9.88 | $9.67 | $9.83 | $9.56 | 1,622,820 |
| 2017-05-05 | $9.97 | $10.06 | $9.62 | $9.89 | $9.62 | 3,165,510 |
| 2017-05-04 | $10.08 | $10.18 | $9.96 | $9.99 | $9.72 | 2,497,720 |
| 2017-05-03 | $10.10 | $10.16 | $10.00 | $10.02 | $9.75 | 1,101,800 |
| 2017-05-02 | $10.16 | $10.23 | $10.11 | $10.15 | $9.87 | 1,285,190 |
| 2017-05-01 | $10.15 | $10.15 | $10.15 | $10.15 | $9.87 | 0 |
| 2017-04-28 | $10.25 | $10.30 | $10.11 | $10.15 | $9.87 | 4,146,810 |
| 2017-04-27 | $10.23 | $10.54 | $9.91 | $10.26 | $9.98 | 3,971,030 |
| 2017-04-26 | $9.90 | $10.34 | $9.89 | $10.23 | $9.95 | 5,328,530 |
| 2017-04-25 | $9.67 | $10.29 | $9.60 | $10.00 | $9.73 | 3,726,940 |
| 2017-04-24 | $9.98 | $10.00 | $9.60 | $9.60 | $9.34 | 1,453,550 |
| 2017-04-21 | $10.16 | $10.23 | $9.92 | $9.96 | $9.69 | 2,257,100 |
| 2017-04-20 | $10.10 | $10.30 | $9.93 | $10.17 | $9.89 | 2,541,030 |
| 2017-04-19 | $10.19 | $10.20 | $9.88 | $10.14 | $9.86 | 2,792,150 |
| 2017-04-18 | $10.41 | $10.48 | $10.10 | $10.12 | $9.84 | 1,849,330 |
| 2017-04-17 | $10.54 | $10.59 | $10.33 | $10.35 | $10.07 | 1,845,430 |
| 2017-04-14 | $10.82 | $10.83 | $10.52 | $10.54 | $10.25 | 2,040,200 |
| 2017-04-13 | $10.79 | $10.88 | $10.70 | $10.82 | $10.52 | 1,725,690 |
| 2017-04-12 | $10.86 | $10.93 | $10.73 | $10.86 | $10.56 | 2,905,130 |
| 2017-04-11 | $10.65 | $10.97 | $10.65 | $10.92 | $10.62 | 3,278,420 |
| 2017-04-10 | $10.96 | $11.04 | $10.65 | $10.76 | $10.47 | 5,022,060 |
| 2017-04-07 | $11.12 | $11.33 | $11.00 | $11.05 | $10.75 | 2,585,550 |
| 2017-04-06 | $11.10 | $11.40 | $11.03 | $11.16 | $10.86 | 3,801,610 |
| 2017-04-05 | $10.95 | $11.07 | $10.81 | $11.05 | $10.75 | 1,705,850 |
| 2017-04-04 | $10.85 | $10.85 | $10.85 | $10.85 | $10.55 | 0 |
| 2017-04-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.55 | 0 |
| 2017-03-31 | $10.81 | $10.95 | $10.76 | $10.85 | $10.55 | 1,694,450 |
| 2017-03-30 | $11.15 | $11.15 | $10.80 | $10.81 | $10.51 | 2,713,700 |
| 2017-03-29 | $11.28 | $11.34 | $11.03 | $11.08 | $10.78 | 3,046,770 |
| 2017-03-28 | $11.32 | $11.38 | $11.25 | $11.26 | $10.95 | 1,450,620 |
| 2017-03-27 | $11.43 | $11.43 | $11.30 | $11.31 | $11.00 | 1,812,170 |
| 2017-03-24 | $11.35 | $11.49 | $11.28 | $11.43 | $11.12 | 2,376,290 |
| 2017-03-23 | $11.57 | $11.62 | $11.22 | $11.41 | $11.10 | 4,232,700 |
| 2017-03-22 | $11.84 | $11.85 | $11.56 | $11.57 | $11.25 | 4,436,890 |
| 2017-03-21 | $11.88 | $11.98 | $11.68 | $11.78 | $11.46 | 5,092,330 |
| 2017-03-20 | $11.70 | $12.36 | $11.63 | $11.93 | $11.60 | 10,230,430 |
| 2017-03-17 | $11.81 | $11.94 | $11.70 | $11.70 | $11.38 | 2,215,360 |
| 2017-03-16 | $11.77 | $11.84 | $11.71 | $11.79 | $11.47 | 2,877,050 |
| 2017-03-15 | $11.84 | $11.84 | $11.67 | $11.77 | $11.45 | 1,583,690 |
| 2017-03-14 | $11.90 | $11.95 | $11.66 | $11.78 | $11.46 | 2,374,760 |
| 2017-03-13 | $11.85 | $11.93 | $11.64 | $11.92 | $11.59 | 3,052,940 |
| 2017-03-10 | $12.09 | $12.10 | $11.75 | $11.86 | $11.54 | 3,433,360 |
| 2017-03-09 | $11.88 | $12.06 | $11.79 | $12.04 | $11.71 | 4,249,680 |
| 2017-03-08 | $11.85 | $11.93 | $11.74 | $11.89 | $11.57 | 3,215,400 |
| 2017-03-07 | $11.85 | $12.06 | $11.69 | $11.95 | $11.62 | 4,511,370 |
| 2017-03-06 | $11.43 | $11.88 | $11.43 | $11.82 | $11.50 | 5,209,760 |
| 2017-03-03 | $11.51 | $11.64 | $11.41 | $11.41 | $11.10 | 2,572,700 |
| 2017-03-02 | $11.60 | $11.68 | $11.45 | $11.51 | $11.20 | 2,115,450 |
| 2017-03-01 | $11.56 | $11.70 | $11.56 | $11.63 | $11.31 | 1,950,150 |
| 2017-02-28 | $11.60 | $11.67 | $11.52 | $11.65 | $11.33 | 1,352,990 |
| 2017-02-27 | $11.70 | $11.78 | $11.61 | $11.65 | $11.33 | 2,144,030 |
| 2017-02-24 | $11.53 | $11.90 | $11.52 | $11.70 | $11.38 | 3,259,420 |
| 2017-02-23 | $11.53 | $11.69 | $11.42 | $11.53 | $11.22 | 2,284,450 |
| 2017-02-22 | $11.45 | $12.17 | $11.45 | $11.60 | $11.28 | 4,229,810 |
| 2017-02-21 | $11.26 | $11.60 | $11.20 | $11.51 | $11.20 | 3,697,090 |
| 2017-02-20 | $11.20 | $11.28 | $11.05 | $11.26 | $10.95 | 2,982,460 |
| 2017-02-17 | $11.45 | $11.46 | $11.05 | $11.20 | $10.89 | 2,544,760 |
| 2017-02-16 | $11.26 | $11.46 | $11.20 | $11.39 | $11.08 | 2,657,520 |
| 2017-02-15 | $11.54 | $11.61 | $11.26 | $11.28 | $10.97 | 2,743,690 |
| 2017-02-14 | $11.51 | $11.65 | $11.50 | $11.55 | $11.23 | 2,313,850 |
| 2017-02-13 | $11.52 | $11.63 | $11.45 | $11.54 | $11.22 | 1,187,850 |
| 2017-02-10 | $11.60 | $11.65 | $11.46 | $11.50 | $11.19 | 1,692,110 |
| 2017-02-09 | $11.38 | $11.70 | $11.32 | $11.59 | $11.27 | 3,265,640 |
| 2017-02-08 | $11.35 | $11.40 | $11.25 | $11.37 | $11.06 | 1,397,720 |
| 2017-02-07 | $11.46 | $11.46 | $11.27 | $11.32 | $11.01 | 1,459,610 |
| 2017-02-06 | $11.23 | $11.58 | $11.23 | $11.44 | $11.13 | 1,758,870 |
| 2017-02-03 | $11.27 | $11.36 | $11.20 | $11.27 | $10.96 | 796,250 |
| 2017-02-02 | $11.27 | $11.27 | $11.27 | $11.27 | $10.96 | 0 |
| 2017-02-01 | $11.27 | $11.27 | $11.27 | $11.27 | $10.96 | 0 |
| 2017-01-31 | $11.27 | $11.27 | $11.27 | $11.27 | $10.96 | 0 |
| 2017-01-30 | $11.27 | $11.27 | $11.27 | $11.27 | $10.96 | 0 |
| 2017-01-27 | $11.27 | $11.27 | $11.27 | $11.27 | $10.96 | 0 |
| 2017-01-26 | $11.18 | $11.33 | $11.18 | $11.27 | $10.96 | 1,693,200 |
| 2017-01-25 | $11.26 | $11.34 | $11.16 | $11.17 | $10.87 | 1,841,990 |
| 2017-01-24 | $11.25 | $11.30 | $11.16 | $11.22 | $10.91 | 1,155,400 |
| 2017-01-23 | $11.28 | $11.35 | $11.13 | $11.26 | $10.95 | 1,757,240 |
| 2017-01-20 | $10.85 | $11.30 | $10.83 | $11.09 | $10.79 | 3,020,990 |
| 2017-01-19 | $10.90 | $10.95 | $10.83 | $10.83 | $10.53 | 1,192,790 |
| 2017-01-18 | $11.08 | $11.09 | $10.91 | $10.91 | $10.61 | 1,390,480 |
| 2017-01-17 | $11.00 | $11.28 | $10.70 | $11.09 | $10.79 | 3,576,130 |
| 2017-01-16 | $12.14 | $12.14 | $10.92 | $11.00 | $10.70 | 5,267,300 |
| 2017-01-13 | $12.06 | $12.35 | $12.02 | $12.13 | $11.80 | 2,891,110 |
| 2017-01-12 | $12.29 | $12.41 | $12.09 | $12.12 | $11.79 | 2,077,870 |
| 2017-01-11 | $12.41 | $12.50 | $12.28 | $12.29 | $11.95 | 1,959,200 |
| 2017-01-10 | $12.47 | $12.53 | $12.42 | $12.45 | $12.11 | 1,216,000 |
| 2017-01-09 | $12.52 | $12.58 | $12.40 | $12.46 | $12.12 | 1,420,500 |
| 2017-01-06 | $12.61 | $12.66 | $12.52 | $12.52 | $12.18 | 1,956,300 |
| 2017-01-05 | $12.65 | $12.71 | $12.59 | $12.64 | $12.29 | 2,117,600 |
| 2017-01-04 | $12.66 | $12.72 | $12.57 | $12.64 | $12.29 | 2,451,170 |
| 2017-01-03 | $12.63 | $12.70 | $12.52 | $12.63 | $12.29 | 2,784,720 |
| 2017-01-02 | $12.59 | $12.59 | $12.59 | $12.59 | $12.25 | 0 |
| 2016-12-30 | $12.47 | $12.71 | $12.47 | $12.59 | $12.25 | 3,846,540 |
| 2016-12-29 | $12.42 | $12.60 | $12.41 | $12.45 | $12.11 | 1,690,800 |
| 2016-12-28 | $12.70 | $12.72 | $12.40 | $12.47 | $12.13 | 2,194,650 |
| 2016-12-27 | $12.52 | $13.10 | $12.45 | $12.56 | $12.22 | 3,594,260 |
| 2016-12-26 | $12.26 | $12.58 | $12.01 | $12.56 | $12.22 | 4,306,830 |
| 2016-12-23 | $12.63 | $12.77 | $12.27 | $12.28 | $11.94 | 5,468,570 |
| 2016-12-22 | $12.42 | $12.88 | $12.34 | $12.70 | $12.35 | 7,859,890 |
| 2016-12-21 | $12.29 | $12.98 | $12.25 | $12.55 | $12.21 | 11,726,020 |
| 2016-12-20 | $12.24 | $12.42 | $12.19 | $12.32 | $11.98 | 3,660,930 |
| 2016-12-19 | $12.31 | $12.38 | $12.21 | $12.24 | $11.91 | 1,251,080 |
| 2016-12-16 | $12.30 | $12.43 | $12.24 | $12.31 | $11.97 | 1,998,820 |
| 2016-12-15 | $12.14 | $12.39 | $12.12 | $12.32 | $11.98 | 1,855,320 |
| 2016-12-14 | $12.32 | $12.43 | $12.21 | $12.23 | $11.90 | 1,658,040 |
| 2016-12-13 | $12.19 | $12.54 | $12.12 | $12.43 | $12.09 | 4,218,350 |
| 2016-12-12 | $12.56 | $12.66 | $11.91 | $12.24 | $11.91 | 4,873,300 |
| 2016-12-09 | $12.76 | $12.83 | $12.60 | $12.62 | $12.28 | 2,574,450 |
| 2016-12-08 | $12.84 | $12.99 | $12.72 | $12.72 | $12.37 | 2,337,000 |
| 2016-12-07 | $12.77 | $12.88 | $12.65 | $12.82 | $12.47 | 1,955,740 |
| 2016-12-06 | $12.73 | $12.89 | $12.73 | $12.79 | $12.44 | 1,633,050 |
| 2016-12-05 | $12.86 | $13.04 | $12.71 | $12.77 | $12.42 | 3,398,070 |
| 2016-12-02 | $13.18 | $13.33 | $12.80 | $12.96 | $12.61 | 4,679,910 |
| 2016-12-01 | $13.23 | $13.75 | $13.19 | $13.26 | $12.90 | 13,791,480 |
| 2016-11-30 | $12.75 | $13.30 | $12.75 | $13.29 | $12.93 | 6,404,910 |
| 2016-11-29 | $13.18 | $13.20 | $11.90 | $12.72 | $12.37 | 7,004,080 |
| 2016-11-28 | $13.29 | $13.33 | $13.20 | $13.22 | $12.86 | 3,261,750 |
| 2016-11-25 | $13.23 | $13.34 | $13.05 | $13.27 | $12.91 | 3,893,220 |
| 2016-11-24 | $13.48 | $13.52 | $13.17 | $13.25 | $12.89 | 4,782,370 |
| 2016-11-23 | $13.45 | $13.68 | $13.42 | $13.45 | $13.08 | 7,063,500 |
| 2016-11-22 | $13.40 | $13.46 | $13.28 | $13.42 | $13.05 | 4,165,670 |
| 2016-11-21 | $13.29 | $13.42 | $13.22 | $13.35 | $12.99 | 4,983,930 |
| 2016-11-18 | $13.40 | $13.46 | $13.22 | $13.23 | $12.87 | 3,504,600 |
| 2016-11-17 | $13.40 | $13.52 | $13.20 | $13.41 | $13.04 | 6,287,800 |
| 2016-11-16 | $13.49 | $13.60 | $13.37 | $13.38 | $13.01 | 4,716,990 |
| 2016-11-15 | $13.39 | $13.47 | $13.24 | $13.44 | $13.07 | 3,802,300 |
| 2016-11-14 | $13.26 | $13.46 | $13.22 | $13.38 | $13.01 | 4,503,890 |
| 2016-11-11 | $13.20 | $13.33 | $13.05 | $13.28 | $12.92 | 4,150,180 |
| 2016-11-10 | $13.25 | $13.25 | $13.10 | $13.20 | $12.84 | 3,914,320 |
| 2016-11-09 | $13.37 | $13.37 | $12.88 | $13.07 | $12.71 | 6,581,650 |
| 2016-11-08 | $13.33 | $13.49 | $13.24 | $13.38 | $13.01 | 4,530,820 |
| 2016-11-07 | $13.42 | $13.42 | $13.20 | $13.26 | $12.90 | 4,878,210 |
| 2016-11-04 | $13.52 | $13.52 | $13.36 | $13.41 | $13.04 | 4,905,190 |
| 2016-11-03 | $13.60 | $13.64 | $13.45 | $13.50 | $13.13 | 3,215,100 |
| 2016-11-02 | $13.60 | $13.62 | $13.50 | $13.52 | $13.15 | 2,837,240 |
| 2016-11-01 | $13.50 | $13.66 | $13.43 | $13.55 | $13.18 | 4,087,450 |
| 2016-10-31 | $13.50 | $13.60 | $13.41 | $13.48 | $13.11 | 0 |
| 2016-10-28 | $13.73 | $13.73 | $13.47 | $13.50 | $13.13 | 5,293,820 |
| 2016-10-27 | $13.84 | $13.84 | $13.69 | $13.74 | $13.36 | 2,795,360 |
| 2016-10-26 | $13.75 | $13.84 | $13.67 | $13.84 | $13.46 | 4,756,800 |
| 2016-10-25 | $13.74 | $13.86 | $13.66 | $13.78 | $13.40 | 3,713,670 |
| 2016-10-24 | $13.85 | $13.85 | $13.70 | $13.79 | $13.41 | 4,040,490 |
| 2016-10-21 | $13.75 | $13.78 | $13.50 | $13.75 | $13.37 | 4,011,860 |
| 2016-10-20 | $13.78 | $13.78 | $13.64 | $13.73 | $13.36 | 2,037,570 |
| 2016-10-19 | $13.93 | $13.93 | $13.67 | $13.72 | $13.35 | 5,002,790 |
| 2016-10-18 | $13.51 | $13.95 | $13.44 | $13.92 | $13.54 | 5,658,050 |
| 2016-10-17 | $13.75 | $13.82 | $13.47 | $13.48 | $13.11 | 5,330,280 |
| 2016-10-14 | $13.72 | $13.88 | $13.66 | $13.76 | $13.38 | 4,800,370 |
| 2016-10-13 | $13.88 | $13.89 | $13.68 | $13.72 | $13.35 | 4,794,450 |
| 2016-10-12 | $13.71 | $13.92 | $13.70 | $13.82 | $13.44 | 5,135,970 |
| 2016-10-11 | $13.90 | $13.90 | $13.67 | $13.81 | $13.43 | 5,768,410 |
| 2016-10-10 | $13.94 | $13.98 | $13.67 | $13.87 | $13.49 | 9,390,250 |
| 2016-10-07 | $13.97 | $13.97 | $13.97 | $13.97 | $13.59 | 0 |
| 2016-10-06 | $13.97 | $13.97 | $13.97 | $13.97 | $13.59 | 0 |
| 2016-10-05 | $13.97 | $13.97 | $13.97 | $13.97 | $13.59 | 0 |
| 2016-10-04 | $13.97 | $13.97 | $13.97 | $13.97 | $13.59 | 0 |
| 2016-10-03 | $13.97 | $13.97 | $13.97 | $13.97 | $13.59 | 0 |
| 2016-09-30 | $13.76 | $14.10 | $13.67 | $13.97 | $13.59 | 8,972,630 |
| 2016-09-29 | $13.72 | $13.78 | $13.57 | $13.73 | $13.36 | 5,190,130 |
| 2016-09-28 | $13.54 | $13.85 | $13.32 | $13.66 | $13.29 | 8,612,770 |
| 2016-09-27 | $13.49 | $13.62 | $13.34 | $13.48 | $13.11 | 4,973,810 |
| 2016-09-26 | $13.70 | $13.70 | $13.45 | $13.56 | $13.19 | 5,642,240 |
| 2016-09-23 | $13.26 | $13.76 | $13.25 | $13.64 | $13.27 | 7,567,640 |
| 2016-09-22 | $13.35 | $13.37 | $13.15 | $13.29 | $12.93 | 3,061,010 |
| 2016-09-21 | $13.20 | $13.34 | $13.16 | $13.28 | $12.92 | 3,955,870 |
| 2016-09-20 | $13.05 | $13.28 | $13.00 | $13.20 | $12.84 | 5,833,900 |
| 2016-09-19 | $12.92 | $13.20 | $12.88 | $13.12 | $12.76 | 5,435,510 |
| 2016-09-16 | $13.12 | $13.12 | $13.12 | $13.12 | $12.76 | 0 |
| 2016-09-15 | $13.12 | $13.12 | $13.12 | $13.12 | $12.76 | 0 |
| 2016-09-14 | $13.31 | $13.31 | $13.03 | $13.12 | $12.76 | 3,423,040 |
| 2016-09-13 | $13.40 | $13.44 | $13.24 | $13.31 | $12.95 | 3,804,970 |
| 2016-09-12 | $13.20 | $13.54 | $13.19 | $13.22 | $12.86 | 9,055,360 |
| 2016-09-09 | $13.85 | $13.85 | $13.54 | $13.62 | $13.25 | 4,414,600 |
| 2016-09-08 | $13.86 | $13.89 | $13.65 | $13.73 | $13.36 | 4,662,130 |
| 2016-09-07 | $14.02 | $14.16 | $13.80 | $13.83 | $13.45 | 6,728,777 |
| 2016-09-06 | $13.78 | $14.02 | $13.52 | $13.95 | $13.57 | 7,857,760 |
| 2016-09-05 | $13.85 | $14.06 | $13.72 | $13.75 | $13.37 | 6,116,870 |
| 2016-09-02 | $13.50 | $14.20 | $13.41 | $13.88 | $13.50 | 14,896,160 |
| 2016-09-01 | $13.37 | $13.67 | $13.26 | $13.45 | $13.08 | 7,792,910 |
| 2016-08-31 | $13.44 | $13.44 | $13.24 | $13.35 | $12.99 | 3,116,280 |
| 2016-08-30 | $13.40 | $13.50 | $13.19 | $13.40 | $13.03 | 4,266,610 |
| 2016-08-29 | $13.26 | $13.45 | $13.25 | $13.35 | $12.99 | 3,359,480 |
| 2016-08-26 | $13.45 | $13.57 | $13.31 | $13.34 | $12.98 | 6,469,620 |
| 2016-08-25 | $13.16 | $13.47 | $13.07 | $13.45 | $13.08 | 7,316,960 |
| 2016-08-24 | $13.30 | $13.37 | $13.18 | $13.19 | $12.83 | 3,953,350 |
| 2016-08-23 | $13.05 | $13.30 | $13.05 | $13.18 | $12.82 | 4,775,800 |
| 2016-08-22 | $13.30 | $13.39 | $13.05 | $13.10 | $12.74 | 4,253,880 |
| 2016-08-19 | $13.16 | $13.30 | $13.10 | $13.27 | $12.91 | 3,076,230 |
| 2016-08-18 | $13.25 | $13.32 | $13.11 | $13.15 | $12.79 | 4,485,920 |
| 2016-08-17 | $13.16 | $13.35 | $13.09 | $13.26 | $12.90 | 6,093,890 |
| 2016-08-16 | $13.14 | $13.30 | $13.11 | $13.20 | $12.84 | 5,058,960 |
| 2016-08-15 | $12.89 | $13.36 | $12.82 | $13.14 | $12.78 | 7,547,720 |
| 2016-08-12 | $12.83 | $12.95 | $12.73 | $12.87 | $12.52 | 2,868,650 |
| 2016-08-11 | $12.91 | $12.98 | $12.71 | $12.81 | $12.46 | 4,228,670 |
| 2016-08-10 | $13.01 | $13.25 | $12.81 | $13.04 | $12.68 | 7,039,030 |
| 2016-08-09 | $12.98 | $13.05 | $12.83 | $13.01 | $12.65 | 4,713,990 |
| 2016-08-08 | $12.80 | $12.97 | $12.68 | $12.88 | $12.53 | 3,779,310 |
| 2016-08-05 | $12.85 | $13.15 | $12.76 | $12.85 | $12.50 | 4,361,010 |
| 2016-08-04 | $12.87 | $12.88 | $12.69 | $12.86 | $12.51 | 2,927,480 |
| 2016-08-03 | $12.85 | $12.90 | $12.63 | $12.82 | $12.47 | 2,707,390 |
| 2016-08-02 | $12.56 | $12.84 | $12.51 | $12.80 | $12.45 | 2,914,920 |
| 2016-08-01 | $12.84 | $12.84 | $12.35 | $12.58 | $12.24 | 3,806,080 |
| 2016-07-29 | $12.76 | $12.91 | $12.51 | $12.82 | $12.47 | 4,428,550 |
| 2016-07-28 | $12.80 | $13.07 | $12.57 | $12.78 | $12.43 | 5,585,960 |
| 2016-07-27 | $13.91 | $13.91 | $12.47 | $12.94 | $12.59 | 11,544,640 |
| 2016-07-26 | $13.65 | $13.88 | $13.60 | $13.85 | $13.47 | 5,260,180 |
| 2016-07-25 | $13.60 | $13.81 | $13.50 | $13.65 | $13.28 | 5,409,540 |
| 2016-07-22 | $13.70 | $13.86 | $13.50 | $13.67 | $13.30 | 6,744,160 |
| 2016-07-21 | $14.17 | $14.17 | $13.71 | $13.77 | $13.39 | 14,268,540 |
| 2016-07-20 | $13.86 | $14.56 | $13.82 | $14.22 | $13.83 | 12,250,930 |
| 2016-07-19 | $14.05 | $14.13 | $13.61 | $13.84 | $13.46 | 12,038,270 |
| 2016-07-18 | $13.87 | $14.15 | $13.80 | $14.05 | $13.67 | 4,460,350 |
| 2016-07-15 | $14.49 | $14.56 | $14.00 | $14.02 | $13.64 | 8,460,220 |
| 2016-07-14 | $14.55 | $14.63 | $14.30 | $14.40 | $14.01 | 6,050,610 |
| 2016-07-13 | $14.60 | $14.76 | $14.43 | $14.58 | $14.18 | 9,230,890 |
| 2016-07-12 | $14.12 | $14.46 | $14.05 | $14.45 | $14.06 | 8,232,060 |
| 2016-07-11 | $14.23 | $14.40 | $14.11 | $14.21 | $13.82 | 6,527,540 |
| 2016-07-08 | $14.37 | $14.52 | $14.01 | $14.21 | $13.82 | 11,355,160 |
| 2016-07-07 | $14.52 | $14.65 | $14.05 | $14.45 | $14.06 | 10,047,480 |
| 2016-07-06 | $14.58 | $14.86 | $14.34 | $14.46 | $14.07 | 10,728,870 |
| 2016-07-05 | $14.88 | $15.10 | $14.70 | $14.76 | $14.36 | 8,393,030 |
| 2016-07-04 | $14.62 | $15.39 | $14.49 | $14.96 | $14.55 | 13,635,260 |
| 2016-07-01 | $14.96 | $15.42 | $14.61 | $14.75 | $14.35 | 12,279,310 |
| 2016-06-30 | $14.70 | $14.97 | $14.55 | $14.68 | $14.28 | 8,427,840 |
| 2016-06-29 | $15.00 | $15.15 | $14.68 | $14.78 | $14.38 | 14,687,930 |
| 2016-06-28 | $14.30 | $15.50 | $14.20 | $15.24 | $14.82 | 23,777,260 |
| 2016-06-27 | $13.58 | $14.82 | $13.48 | $14.49 | $14.09 | 17,938,800 |
| 2016-06-24 | $14.01 | $14.21 | $13.01 | $13.59 | $13.22 | 21,360,390 |
| 2016-06-23 | $14.40 | $15.20 | $14.00 | $14.18 | $13.79 | 35,742,080 |
| 2016-06-22 | $13.31 | $14.30 | $13.18 | $14.30 | $13.91 | 23,959,220 |
| 2016-06-21 | $13.09 | $13.80 | $13.08 | $13.39 | $13.02 | 17,183,980 |
| 2016-06-20 | $12.55 | $13.30 | $12.22 | $13.07 | $12.71 | 14,138,740 |
| 2016-06-17 | $12.38 | $12.86 | $12.36 | $12.55 | $12.21 | 9,292,340 |
| 2016-06-16 | $12.45 | $12.67 | $12.20 | $12.38 | $12.04 | 12,404,700 |
| 2016-06-15 | $12.08 | $12.84 | $12.05 | $12.76 | $12.41 | 8,045,970 |
| 2016-06-14 | $12.20 | $12.50 | $12.07 | $12.28 | $11.94 | 6,105,620 |
| 2016-06-13 | $13.30 | $13.50 | $12.44 | $12.44 | $12.10 | 10,462,770 |
| 2016-06-10 | $13.53 | $13.53 | $13.53 | $13.53 | $13.16 | 0 |
| 2016-06-09 | $13.53 | $13.53 | $13.53 | $13.53 | $13.16 | 0 |
| 2016-06-08 | $13.20 | $13.66 | $13.04 | $13.53 | $13.16 | 10,915,850 |
| 2016-06-07 | $13.39 | $13.50 | $13.17 | $13.26 | $12.90 | 7,076,360 |
| 2016-06-06 | $13.88 | $14.50 | $13.38 | $13.43 | $13.06 | 15,973,240 |
| 2016-06-03 | $13.29 | $13.39 | $13.00 | $13.18 | $12.82 | 10,632,860 |
| 2016-06-02 | $13.40 | $13.40 | $13.10 | $13.24 | $12.88 | 9,638,600 |
| 2016-06-01 | $13.20 | $13.46 | $12.96 | $13.31 | $12.95 | 14,636,610 |
| 2016-05-31 | $12.53 | $13.20 | $12.53 | $13.18 | $12.82 | 14,972,050 |
| 2016-05-30 | $12.19 | $12.94 | $12.03 | $12.70 | $12.35 | 13,177,010 |
| 2016-05-27 | $11.97 | $12.49 | $11.91 | $12.29 | $11.95 | 8,148,860 |
| 2016-05-26 | $12.00 | $12.19 | $11.62 | $12.09 | $11.76 | 5,207,420 |
| 2016-05-25 | $12.17 | $12.35 | $12.00 | $12.00 | $11.65 | 5,381,270 |
| 2016-05-24 | $12.20 | $12.20 | $11.89 | $12.01 | $11.66 | 4,189,020 |
| 2016-05-23 | $12.08 | $12.27 | $12.06 | $12.25 | $11.90 | 5,810,470 |
| 2016-05-20 | $11.63 | $12.09 | $11.63 | $12.05 | $11.70 | 5,343,710 |
| 2016-05-19 | $11.75 | $12.28 | $11.61 | $11.88 | $11.54 | 7,503,770 |
| 2016-05-18 | $12.05 | $12.05 | $11.52 | $11.58 | $11.25 | 4,740,000 |
| 2016-05-17 | $12.10 | $12.25 | $11.74 | $12.13 | $11.78 | 5,274,760 |
| 2016-05-16 | $11.67 | $12.05 | $11.65 | $12.05 | $11.70 | 3,732,960 |
| 2016-05-13 | $11.99 | $12.16 | $11.70 | $11.78 | $11.44 | 4,014,430 |
| 2016-05-12 | $11.85 | $11.94 | $11.50 | $11.93 | $11.59 | 4,285,850 |
| 2016-05-11 | $12.28 | $12.39 | $12.00 | $12.05 | $11.70 | 3,748,940 |
| 2016-05-10 | $12.20 | $12.48 | $12.11 | $12.16 | $11.81 | 4,603,170 |
| 2016-05-09 | $12.92 | $12.92 | $12.00 | $12.21 | $11.86 | 6,207,080 |
| 2016-05-06 | $13.60 | $13.90 | $12.96 | $12.98 | $12.60 | 10,537,060 |
| 2016-05-05 | $13.40 | $13.63 | $13.31 | $13.57 | $13.18 | 6,606,420 |
| 2016-05-04 | $13.44 | $13.67 | $13.33 | $13.43 | $13.04 | 6,225,890 |
| 2016-05-03 | $12.93 | $13.50 | $12.90 | $13.50 | $13.11 | 7,522,380 |
| 2016-05-02 | $12.94 | $12.94 | $12.94 | $12.94 | $12.57 | 0 |
| 2016-04-29 | $13.13 | $13.19 | $12.93 | $12.94 | $12.57 | 3,918,040 |
| 2016-04-28 | $13.22 | $13.33 | $12.85 | $13.16 | $12.78 | 6,482,410 |
| 2016-04-27 | $13.30 | $13.78 | $13.18 | $13.31 | $12.93 | 8,080,160 |
| 2016-04-26 | $13.02 | $13.27 | $12.90 | $13.27 | $12.89 | 4,896,520 |
| 2016-04-25 | $13.10 | $13.18 | $12.70 | $13.03 | $12.65 | 5,767,330 |
| 2016-04-22 | $12.93 | $13.22 | $12.88 | $13.22 | $12.84 | 6,439,610 |
| 2016-04-21 | $13.33 | $13.49 | $12.90 | $12.93 | $12.56 | 7,232,440 |
| 2016-04-20 | $14.70 | $14.82 | $13.29 | $13.40 | $13.01 | 18,093,290 |
| 2016-04-19 | $14.73 | $14.92 | $14.48 | $14.77 | $14.34 | 8,619,520 |
| 2016-04-18 | $15.11 | $15.12 | $14.67 | $14.72 | $14.29 | 11,550,310 |
| 2016-04-15 | $14.76 | $15.42 | $14.47 | $15.35 | $14.91 | 18,922,810 |
| 2016-04-14 | $14.68 | $14.83 | $14.50 | $14.75 | $14.32 | 9,000,200 |
| 2016-04-13 | $14.63 | $14.96 | $14.44 | $14.61 | $14.19 | 11,822,380 |
| 2016-04-12 | $14.54 | $14.69 | $14.17 | $14.42 | $14.00 | 7,001,430 |
| 2016-04-11 | $14.20 | $14.60 | $14.20 | $14.50 | $14.08 | 8,484,970 |
| 2016-04-08 | $14.50 | $14.58 | $13.82 | $14.11 | $13.70 | 12,207,070 |
| 2016-04-07 | $15.34 | $15.45 | $14.64 | $14.65 | $14.23 | 10,990,090 |
| 2016-04-06 | $15.21 | $15.48 | $15.05 | $15.28 | $14.84 | 10,365,300 |
| 2016-04-05 | $14.90 | $15.38 | $14.69 | $15.28 | $14.84 | 11,058,420 |
| 2016-04-04 | $14.76 | $14.76 | $14.76 | $14.76 | $14.33 | 0 |
| 2016-04-01 | $14.80 | $14.89 | $14.47 | $14.76 | $14.33 | 9,461,330 |
| 2016-03-31 | $15.25 | $15.46 | $15.02 | $15.02 | $14.59 | 12,524,360 |
| 2016-03-30 | $15.16 | $15.20 | $14.82 | $15.15 | $14.71 | 12,161,430 |
| 2016-03-29 | $14.81 | $14.96 | $14.24 | $14.52 | $14.10 | 11,265,060 |
| 2016-03-28 | $15.40 | $15.69 | $14.90 | $14.95 | $14.52 | 15,391,360 |
| 2016-03-25 | $14.86 | $15.75 | $14.82 | $15.45 | $15.00 | 17,162,650 |
| 2016-03-24 | $15.43 | $15.55 | $14.90 | $14.92 | $14.49 | 18,503,890 |
| 2016-03-23 | $15.70 | $16.05 | $15.26 | $15.69 | $15.24 | 19,098,900 |
| 2016-03-22 | $15.90 | $16.03 | $15.35 | $15.60 | $15.15 | 24,056,580 |
| 2016-03-21 | $15.30 | $16.58 | $14.91 | $16.18 | $15.71 | 35,266,120 |
| 2016-03-18 | $14.50 | $15.47 | $14.43 | $15.12 | $14.68 | 29,523,800 |
| 2016-03-17 | $13.71 | $14.63 | $13.68 | $14.56 | $14.14 | 27,376,280 |
| 2016-03-16 | $14.20 | $14.38 | $13.54 | $13.80 | $13.40 | 24,737,910 |
| 2016-03-15 | $13.48 | $14.47 | $13.35 | $13.97 | $13.57 | 24,602,420 |
| 2016-03-14 | $13.29 | $14.00 | $13.03 | $13.60 | $13.21 | 17,901,740 |
| 2016-03-11 | $12.80 | $13.28 | $12.60 | $12.93 | $12.56 | 12,060,980 |
| 2016-03-10 | $12.85 | $14.23 | $12.71 | $13.26 | $12.88 | 19,175,170 |
| 2016-03-09 | $13.00 | $13.66 | $12.90 | $13.02 | $12.64 | 13,507,080 |
| 2016-03-08 | $12.80 | $13.95 | $11.78 | $13.63 | $13.24 | 20,796,180 |
| 2016-03-07 | $12.69 | $13.36 | $12.50 | $12.89 | $12.52 | 11,757,960 |
| 2016-03-04 | $13.56 | $13.79 | $12.35 | $12.40 | $12.04 | 17,731,660 |
| 2016-03-03 | $13.80 | $14.51 | $13.67 | $13.72 | $13.32 | 20,553,220 |
| 2016-03-02 | $12.72 | $14.18 | $12.70 | $13.99 | $13.59 | 20,415,020 |
| 2016-03-01 | $12.31 | $13.23 | $11.85 | $12.98 | $12.60 | 16,603,200 |
| 2016-02-29 | $13.83 | $14.12 | $12.50 | $12.50 | $12.14 | 10,792,100 |
| 2016-02-26 | $14.47 | $14.74 | $13.49 | $13.89 | $13.49 | 19,342,480 |
| 2016-02-25 | $16.18 | $16.18 | $14.66 | $14.66 | $14.24 | 19,760,310 |
| 2016-02-24 | $16.70 | $16.89 | $16.09 | $16.29 | $15.82 | 21,983,430 |
| 2016-02-23 | $16.23 | $17.50 | $15.60 | $17.10 | $16.61 | 36,794,860 |
| 2016-02-22 | $16.00 | $16.66 | $15.81 | $16.44 | $15.96 | 26,318,370 |
| 2016-02-19 | $15.45 | $16.98 | $15.25 | $16.09 | $15.62 | 33,570,730 |
| 2016-02-18 | $15.65 | $16.25 | $15.37 | $15.60 | $15.15 | 24,992,690 |
| 2016-02-17 | $15.67 | $15.98 | $15.09 | $15.63 | $15.18 | 29,867,390 |
| 2016-02-16 | $14.78 | $16.49 | $14.70 | $16.29 | $15.82 | 36,946,790 |
| 2016-02-15 | $14.66 | $15.54 | $14.40 | $14.99 | $14.56 | 28,806,790 |
| 2016-02-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.57 | 0 |
| 2016-02-11 | $15.00 | $15.00 | $15.00 | $15.00 | $14.57 | 0 |
| 2016-02-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.57 | 0 |
| 2016-02-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.57 | 0 |
| 2016-02-08 | $15.00 | $15.00 | $15.00 | $15.00 | $14.57 | 0 |
| 2016-02-05 | $16.46 | $16.46 | $14.63 | $15.00 | $14.57 | 38,210,110 |
| 2016-02-04 | $14.46 | $15.74 | $14.33 | $15.74 | $15.28 | 26,048,020 |
| 2016-02-03 | $12.70 | $14.31 | $12.50 | $14.31 | $13.90 | 31,025,410 |
| 2016-02-02 | $12.12 | $13.01 | $12.00 | $13.01 | $12.63 | 22,938,690 |
| 2016-02-01 | $11.00 | $11.83 | $10.81 | $11.83 | $11.49 | 8,443,880 |
| 2016-01-29 | $10.15 | $10.98 | $10.04 | $10.75 | $10.44 | 6,943,140 |
| 2016-01-28 | $10.68 | $10.84 | $9.90 | $10.03 | $9.74 | 5,322,610 |
| 2016-01-27 | $10.99 | $11.26 | $10.02 | $10.86 | $10.55 | 8,065,540 |
| 2016-01-26 | $12.15 | $12.18 | $11.07 | $11.07 | $10.75 | 7,212,980 |
| 2016-01-25 | $12.18 | $12.49 | $12.10 | $12.30 | $11.94 | 10,072,960 |
| 2016-01-22 | $12.01 | $12.18 | $11.39 | $11.96 | $11.61 | 7,129,840 |
| 2016-01-21 | $11.85 | $12.50 | $11.70 | $11.79 | $11.45 | 10,692,580 |
| 2016-01-20 | $11.84 | $12.38 | $11.80 | $12.05 | $11.70 | 9,483,020 |
| 2016-01-19 | $11.34 | $12.08 | $11.34 | $12.03 | $11.68 | 8,748,490 |
| 2016-01-18 | $10.90 | $11.75 | $10.70 | $11.44 | $11.11 | 7,252,940 |
| 2016-01-15 | $11.56 | $11.72 | $10.86 | $11.00 | $10.68 | 7,573,450 |
| 2016-01-14 | $10.50 | $11.99 | $10.40 | $11.75 | $11.41 | 8,608,920 |
| 2016-01-13 | $12.21 | $12.26 | $11.10 | $11.13 | $10.81 | 6,539,360 |
| 2016-01-12 | $12.00 | $12.30 | $11.40 | $12.10 | $11.75 | 7,334,400 |
| 2016-01-11 | $13.00 | $13.09 | $12.01 | $12.01 | $11.66 | 8,207,620 |
| 2016-01-08 | $14.20 | $14.40 | $12.50 | $13.34 | $12.95 | 10,170,500 |
| 2016-01-07 | $14.98 | $14.98 | $13.83 | $13.83 | $13.43 | 2,597,800 |
| 2016-01-06 | $15.05 | $15.50 | $14.80 | $15.37 | $14.93 | 9,588,260 |
| 2016-01-05 | $14.60 | $15.93 | $14.58 | $15.05 | $14.61 | 13,763,450 |
| 2016-01-04 | $18.13 | $18.34 | $16.20 | $16.20 | $15.73 | 12,071,790 |
| 2016-01-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.48 | 0 |
| 2015-12-31 | $18.01 | $18.35 | $17.50 | $18.00 | $17.48 | 16,378,040 |
| 2015-12-30 | $17.24 | $18.17 | $17.22 | $17.99 | $17.47 | 11,072,520 |
| 2015-12-29 | $16.94 | $17.26 | $16.86 | $17.22 | $16.72 | 6,602,830 |
| 2015-12-28 | $17.60 | $17.94 | $17.07 | $17.07 | $16.58 | 10,189,550 |
| 2015-12-25 | $17.80 | $18.03 | $17.30 | $17.56 | $17.05 | 7,968,600 |
| 2015-12-24 | $17.79 | $18.10 | $17.18 | $17.88 | $17.36 | 8,798,470 |
| 2015-12-23 | $18.77 | $18.95 | $18.01 | $18.07 | $17.55 | 16,469,280 |
| 2015-12-22 | $18.69 | $18.90 | $18.12 | $18.59 | $18.05 | 13,789,780 |
| 2015-12-21 | $17.74 | $18.37 | $17.52 | $18.30 | $17.77 | 12,024,460 |
| 2015-12-18 | $18.35 | $18.46 | $17.81 | $17.97 | $17.45 | 11,921,910 |
| 2015-12-17 | $17.50 | $18.51 | $17.46 | $18.39 | $17.86 | 17,060,060 |
| 2015-12-16 | $17.77 | $17.77 | $17.34 | $17.39 | $16.89 | 8,667,680 |
| 2015-12-15 | $17.41 | $17.76 | $17.31 | $17.54 | $17.03 | 9,433,150 |
| 2015-12-14 | $16.55 | $17.38 | $16.40 | $17.38 | $16.88 | 9,018,680 |
| 2015-12-11 | $17.14 | $17.44 | $16.90 | $17.05 | $16.56 | 8,051,850 |
| 2015-12-10 | $16.60 | $17.23 | $16.51 | $16.95 | $16.46 | 8,743,650 |
| 2015-12-09 | $16.42 | $16.99 | $16.41 | $16.65 | $16.17 | 6,414,910 |
| 2015-12-08 | $17.30 | $17.45 | $16.60 | $16.73 | $16.25 | 9,550,100 |
| 2015-12-07 | $17.23 | $17.77 | $17.06 | $17.58 | $17.07 | 9,574,360 |
| 2015-12-04 | $17.23 | $17.75 | $17.06 | $17.35 | $16.85 | 11,535,040 |
| 2015-12-03 | $16.80 | $17.30 | $16.80 | $17.22 | $16.72 | 9,060,740 |
| 2015-12-02 | $17.15 | $17.22 | $15.78 | $16.62 | $16.14 | 8,612,980 |
| 2015-12-01 | $17.22 | $17.45 | $16.80 | $17.08 | $16.59 | 10,284,890 |
| 2015-11-30 | $17.62 | $17.93 | $15.99 | $17.36 | $16.86 | 13,566,800 |
| 2015-11-27 | $19.17 | $19.17 | $17.42 | $17.68 | $17.17 | 17,031,510 |
| 2015-11-26 | $20.31 | $20.49 | $19.35 | $19.36 | $18.80 | 18,010,480 |
| 2015-11-25 | $20.00 | $20.41 | $19.60 | $20.20 | $19.62 | 21,068,910 |
| 2015-11-24 | $20.30 | $20.30 | $19.46 | $20.01 | $19.43 | 20,410,250 |
| 2015-11-23 | $19.63 | $20.65 | $19.35 | $20.52 | $19.93 | 31,819,250 |
| 2015-11-20 | $19.11 | $19.80 | $18.63 | $19.78 | $19.21 | 27,052,330 |
| 2015-11-19 | $18.50 | $19.16 | $18.23 | $19.09 | $18.54 | 18,049,310 |
| 2015-11-18 | $19.36 | $19.60 | $18.17 | $18.24 | $17.71 | 23,465,390 |
| 2015-11-17 | $20.43 | $20.45 | $19.30 | $19.45 | $18.89 | 40,115,540 |
| 2015-11-16 | $18.94 | $20.79 | $18.30 | $20.42 | $19.83 | 45,845,880 |
| 2015-11-13 | $17.73 | $19.76 | $17.61 | $18.94 | $18.39 | 40,996,460 |
| 2015-11-12 | $17.85 | $18.68 | $17.26 | $18.20 | $17.67 | 29,823,300 |
| 2015-11-11 | $17.05 | $18.29 | $16.80 | $17.95 | $17.43 | 28,072,930 |
| 2015-11-10 | $16.92 | $17.55 | $16.75 | $17.04 | $16.55 | 21,919,380 |
| 2015-11-09 | $16.33 | $17.54 | $15.91 | $17.20 | $16.70 | 23,516,120 |
| 2015-11-06 | $16.00 | $16.78 | $16.00 | $16.61 | $16.13 | 19,656,070 |
| 2015-11-05 | $16.18 | $16.54 | $15.80 | $15.99 | $15.53 | 17,451,860 |
| 2015-11-04 | $15.30 | $16.41 | $15.30 | $16.30 | $15.83 | 17,123,250 |
| 2015-11-03 | $15.46 | $15.70 | $14.90 | $15.16 | $14.72 | 10,708,610 |
| 2015-11-02 | $15.88 | $16.48 | $15.08 | $15.29 | $14.85 | 17,620,560 |
| 2015-10-30 | $16.45 | $17.22 | $16.00 | $16.52 | $16.04 | 20,332,410 |
| 2015-10-29 | $17.46 | $17.55 | $16.15 | $16.80 | $16.31 | 29,408,250 |
| 2015-10-28 | $16.28 | $18.11 | $16.14 | $17.05 | $16.56 | 41,268,180 |
| 2015-10-27 | $15.69 | $16.90 | $14.80 | $16.46 | $15.98 | 22,629,250 |
| 2015-10-26 | $16.20 | $16.35 | $15.40 | $16.00 | $15.54 | 22,986,100 |
| 2015-10-23 | $15.07 | $16.22 | $15.00 | $16.08 | $15.62 | 24,866,730 |
| 2015-10-22 | $14.16 | $15.21 | $14.16 | $15.02 | $14.59 | 15,391,310 |
| 2015-10-21 | $15.99 | $16.00 | $14.35 | $14.35 | $13.94 | 24,523,060 |
| 2015-10-20 | $15.29 | $16.19 | $15.20 | $15.94 | $15.48 | 23,455,930 |
| 2015-10-19 | $15.78 | $15.90 | $14.99 | $15.26 | $14.82 | 18,171,950 |
| 2015-10-16 | $15.90 | $16.27 | $15.31 | $15.82 | $15.36 | 22,938,910 |
| 2015-10-15 | $14.78 | $15.90 | $14.77 | $15.90 | $15.44 | 23,712,050 |
| 2015-10-14 | $15.57 | $15.69 | $15.00 | $15.07 | $14.63 | 20,956,830 |
| 2015-10-13 | $15.00 | $15.92 | $14.95 | $15.72 | $15.27 | 31,764,610 |
| 2015-10-12 | $14.33 | $15.69 | $14.21 | $15.48 | $15.03 | 41,040,540 |
| 2015-10-09 | $14.00 | $14.47 | $13.85 | $14.26 | $13.85 | 25,040,850 |
| 2015-10-08 | $13.95 | $14.70 | $13.65 | $14.20 | $13.79 | 25,749,920 |
| 2015-10-07 | $13.36 | $13.36 | $13.36 | $13.36 | $12.97 | 0 |
| 2015-10-06 | $13.36 | $13.36 | $13.36 | $13.36 | $12.97 | 0 |
| 2015-10-05 | $13.36 | $13.36 | $13.36 | $13.36 | $12.97 | 0 |
| 2015-10-02 | $13.36 | $13.36 | $13.36 | $13.36 | $12.97 | 0 |
| 2015-10-01 | $13.36 | $13.36 | $13.36 | $13.36 | $12.97 | 0 |
| 2015-09-30 | $13.68 | $14.00 | $13.20 | $13.36 | $12.97 | 12,828,200 |
| 2015-09-29 | $13.64 | $13.98 | $13.10 | $13.46 | $13.07 | 19,481,290 |
| 2015-09-28 | $13.00 | $14.33 | $12.61 | $14.18 | $13.77 | 27,908,860 |
| 2015-09-25 | $14.69 | $14.69 | $13.29 | $13.34 | $12.95 | 39,369,330 |
| 2015-09-24 | $14.77 | $14.77 | $14.77 | $14.77 | $14.34 | 7,839,940 |
| 2015-09-23 | $12.70 | $13.89 | $12.53 | $13.43 | $13.04 | 34,556,140 |
| 2015-09-22 | $13.00 | $13.54 | $12.55 | $13.01 | $12.63 | 34,150,420 |
| 2015-09-21 | $11.36 | $12.66 | $11.21 | $12.66 | $12.29 | 22,526,790 |
| 2015-09-18 | $11.53 | $11.65 | $10.96 | $11.51 | $11.18 | 17,399,230 |
| 2015-09-17 | $11.68 | $12.33 | $11.36 | $11.37 | $11.04 | 19,274,500 |
| 2015-09-16 | $10.68 | $11.58 | $10.42 | $11.58 | $11.25 | 14,327,540 |
| 2015-09-15 | $11.06 | $11.37 | $10.53 | $10.53 | $10.23 | 12,278,260 |
| 2015-09-14 | $12.88 | $13.30 | $11.70 | $11.70 | $11.36 | 17,312,650 |
| 2015-09-11 | $12.30 | $13.16 | $12.21 | $13.00 | $12.62 | 19,903,520 |
| 2015-09-10 | $12.58 | $12.89 | $12.10 | $12.18 | $11.83 | 14,991,780 |
| 2015-09-09 | $12.20 | $13.00 | $11.95 | $12.85 | $12.48 | 23,961,890 |
| 2015-09-08 | $10.80 | $12.14 | $10.66 | $12.10 | $11.75 | 17,840,500 |
| 2015-09-07 | $10.60 | $11.39 | $10.56 | $11.06 | $10.74 | 20,243,110 |
| 2015-09-04 | $10.35 | $10.35 | $10.35 | $10.35 | $10.05 | 0 |
| 2015-09-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.05 | 0 |
| 2015-09-02 | $10.21 | $11.88 | $10.21 | $10.35 | $10.05 | 16,606,930 |
| 2015-09-01 | $12.00 | $12.26 | $11.34 | $11.34 | $11.01 | 12,152,100 |
| 2015-08-31 | $12.64 | $13.25 | $12.20 | $12.60 | $12.24 | 22,690,360 |
| 2015-08-28 | $11.70 | $12.60 | $11.44 | $12.60 | $12.24 | 18,038,190 |
| 2015-08-27 | $11.50 | $12.00 | $10.41 | $11.45 | $11.12 | 15,973,510 |
| 2015-08-26 | $12.40 | $12.58 | $11.16 | $11.16 | $10.84 | 18,726,140 |
Guangdong Anjubao Digital Techlgy Company Ltd (300155) News Headlines
Recent Guangdong Anjubao Digital Techlgy Company Ltd (300155) News
Similar Companies to Guangdong Anjubao Digital Techlgy Company Ltd (300155) 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 | -- | -- | -- |