Tong Oil Tools Company Ltd (300164) Exchange: SHE
Data as of July 17, 2025
$4.01 ($-0.01) -0.25%
Tong Oil Tools Company Ltd - Daily Information
Click for more stock information on Tong Oil Tools Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $4.00 |
| Previous Close | $4.01 |
| High | $4.03 |
| Low | $3.97 |
| Adjusted Open | $4.00 |
| Previous Adjusted Close | $4.01 |
| Adjusted High | $4.03 |
| Adjusted Low | $3.97 |
About Tong Oil Tools Company Ltd (300164)
TONG OIL TOOLS CO., LTD. is a China-based company engaged in the provision of oil field services. The Company operates its businesses primarily through compound perforation business, including the distribution of compound perforators, the provision of compound perforating ground services and compound perforating technology services, as well as fracture exploding ground services and other oil field services, including drilling services, tracer services and agent transportation services, among others. The Company operates its businesses within domestic market and to overseas markets.
Invest in Tong Oil Tools Company Ltd (300164)
Historical Stock Data for Tong Oil Tools Company Ltd (300164)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | $4.00 | $4.03 | $3.97 | $4.01 | $4.01 | 24,500,200 |
| 2025-05-23 | $4.05 | $4.11 | $3.99 | $4.02 | $4.02 | 27,212,300 |
| 2025-05-22 | $4.09 | $4.13 | $4.05 | $4.06 | $4.06 | 26,365,700 |
| 2025-05-21 | $4.09 | $4.13 | $4.05 | $4.13 | $4.13 | 35,570,180 |
| 2025-05-20 | $4.03 | $4.07 | $4.00 | $4.06 | $4.06 | 22,143,190 |
| 2025-05-19 | $3.97 | $4.03 | $3.95 | $4.03 | $4.03 | 19,060,100 |
| 2025-05-16 | $3.98 | $4.02 | $3.96 | $3.99 | $3.99 | 14,920,500 |
| 2025-05-15 | $4.00 | $4.04 | $3.98 | $3.98 | $3.98 | 19,422,600 |
| 2025-05-14 | $4.03 | $4.04 | $3.98 | $4.03 | $4.03 | 20,855,000 |
| 2025-05-13 | $4.05 | $4.08 | $4.00 | $4.02 | $4.02 | 26,033,000 |
| 2025-05-12 | $4.01 | $4.04 | $3.98 | $4.02 | $4.02 | 23,428,990 |
| 2025-05-09 | $4.06 | $4.09 | $3.98 | $4.00 | $4.00 | 21,976,400 |
| 2025-05-08 | $3.97 | $4.05 | $3.96 | $4.05 | $4.05 | 29,506,800 |
| 2025-05-07 | $3.98 | $4.02 | $3.94 | $4.02 | $4.02 | 41,862,000 |
| 2025-05-06 | $3.84 | $3.93 | $3.84 | $3.93 | $3.93 | 30,728,400 |
| 2025-04-30 | $3.81 | $3.85 | $3.81 | $3.83 | $3.83 | 21,621,400 |
| 2025-04-29 | $3.76 | $3.85 | $3.74 | $3.82 | $3.82 | 24,542,500 |
| 2025-04-28 | $3.90 | $3.90 | $3.74 | $3.79 | $3.79 | 41,573,400 |
| 2025-04-25 | $3.91 | $3.96 | $3.90 | $3.94 | $3.94 | 22,210,600 |
| 2025-04-24 | $3.93 | $3.96 | $3.89 | $3.91 | $3.91 | 29,119,900 |
| 2025-04-23 | $3.99 | $4.02 | $3.95 | $3.98 | $3.98 | 35,920,680 |
| 2025-04-22 | $4.05 | $4.05 | $3.93 | $3.96 | $3.96 | 57,194,500 |
| 2025-04-21 | $3.84 | $4.18 | $3.81 | $4.10 | $4.10 | 80,167,900 |
| 2025-04-18 | $3.92 | $4.00 | $3.82 | $3.87 | $3.87 | 40,451,700 |
| 2025-04-17 | $3.79 | $3.86 | $3.76 | $3.83 | $3.83 | 21,802,500 |
| 2025-04-16 | $3.85 | $3.86 | $3.72 | $3.79 | $3.79 | 27,275,800 |
| 2025-04-15 | $3.92 | $3.92 | $3.84 | $3.88 | $3.88 | 21,372,100 |
| 2025-04-14 | $3.87 | $3.93 | $3.85 | $3.90 | $3.90 | 33,153,900 |
| 2025-04-11 | $3.80 | $3.89 | $3.78 | $3.85 | $3.85 | 34,491,600 |
| 2025-04-10 | $3.82 | $3.93 | $3.81 | $3.88 | $3.88 | 41,891,300 |
| 2025-04-09 | $3.55 | $3.79 | $3.33 | $3.75 | $3.75 | 56,980,900 |
| 2025-04-08 | $3.65 | $3.75 | $3.59 | $3.67 | $3.67 | 53,177,860 |
| 2025-04-07 | $4.02 | $4.04 | $3.48 | $3.55 | $3.55 | 73,867,160 |
| 2025-04-03 | $4.29 | $4.37 | $4.27 | $4.34 | $4.34 | 53,904,000 |
| 2025-04-02 | $4.51 | $4.57 | $4.36 | $4.38 | $4.38 | 81,326,860 |
| 2025-04-01 | $4.45 | $4.97 | $4.45 | $4.58 | $4.58 | 125,646,900 |
| 2025-03-31 | $4.32 | $4.36 | $4.20 | $4.27 | $4.27 | 28,521,500 |
| 2025-03-28 | $4.33 | $4.38 | $4.28 | $4.30 | $4.30 | 29,642,500 |
| 2025-03-27 | $4.45 | $4.52 | $4.35 | $4.37 | $4.37 | 32,529,300 |
| 2025-03-26 | $4.49 | $4.56 | $4.43 | $4.45 | $4.45 | 45,197,300 |
| 2025-03-25 | $4.42 | $4.56 | $4.35 | $4.51 | $4.51 | 57,607,900 |
| 2025-03-24 | $4.54 | $4.55 | $4.30 | $4.41 | $4.41 | 60,363,100 |
| 2025-03-21 | $4.45 | $4.69 | $4.45 | $4.51 | $4.51 | 85,312,580 |
| 2025-03-20 | $4.32 | $4.50 | $4.32 | $4.45 | $4.45 | 54,462,530 |
| 2025-03-19 | $4.32 | $4.37 | $4.28 | $4.34 | $4.34 | 30,800,800 |
| 2025-03-18 | $4.28 | $4.35 | $4.21 | $4.33 | $4.33 | 41,143,140 |
| 2025-03-17 | $4.21 | $4.36 | $4.21 | $4.27 | $4.27 | 53,027,860 |
| 2025-03-14 | $4.14 | $4.20 | $4.12 | $4.19 | $4.19 | 32,410,580 |
| 2025-03-13 | $4.10 | $4.15 | $4.06 | $4.15 | $4.15 | 31,832,440 |
| 2025-03-12 | $4.08 | $4.11 | $4.06 | $4.10 | $4.10 | 19,147,950 |
| 2025-03-11 | $4.02 | $4.08 | $3.99 | $4.08 | $4.08 | 19,920,400 |
| 2025-03-10 | $4.07 | $4.13 | $4.06 | $4.09 | $4.09 | 15,636,500 |
| 2025-03-07 | $4.09 | $4.12 | $4.05 | $4.07 | $4.07 | 17,876,100 |
| 2025-03-06 | $4.05 | $4.11 | $4.02 | $4.11 | $4.11 | 22,405,770 |
| 2025-03-05 | $4.09 | $4.10 | $4.01 | $4.06 | $4.06 | 25,511,580 |
| 2025-03-04 | $4.10 | $4.12 | $4.05 | $4.10 | $4.10 | 28,262,270 |
| 2025-03-03 | $4.22 | $4.27 | $4.13 | $4.16 | $4.16 | 59,354,130 |
| 2025-02-28 | $4.21 | $4.43 | $4.20 | $4.28 | $4.28 | 76,428,300 |
| 2025-02-27 | $4.26 | $4.27 | $4.15 | $4.21 | $4.21 | 21,928,200 |
| 2025-02-26 | $4.21 | $4.27 | $4.21 | $4.26 | $4.26 | 16,313,110 |
| 2025-02-25 | $4.25 | $4.28 | $4.22 | $4.23 | $4.23 | 14,824,200 |
| 2025-02-24 | $4.21 | $4.29 | $4.19 | $4.28 | $4.28 | 19,810,810 |
| 2025-02-20 | $4.21 | $4.28 | $4.19 | $4.27 | $4.27 | 17,726,980 |
| 2025-02-19 | $4.17 | $4.22 | $4.15 | $4.22 | $4.22 | 14,329,300 |
| 2025-02-18 | $4.29 | $4.30 | $4.15 | $4.18 | $4.18 | 23,190,000 |
| 2025-02-17 | $4.23 | $4.31 | $4.23 | $4.30 | $4.30 | 22,031,500 |
| 2025-02-14 | $4.27 | $4.32 | $4.22 | $4.25 | $4.25 | 19,409,200 |
| 2025-02-13 | $4.34 | $4.36 | $4.28 | $4.28 | $4.28 | 24,169,680 |
| 2025-02-12 | $4.37 | $4.38 | $4.31 | $4.37 | $4.37 | 24,833,000 |
| 2025-02-11 | $4.38 | $4.42 | $4.34 | $4.39 | $4.39 | 25,054,050 |
| 2025-02-10 | $4.34 | $4.38 | $4.33 | $4.37 | $4.37 | 25,267,160 |
| 2025-02-07 | $4.31 | $4.38 | $4.29 | $4.36 | $4.36 | 34,506,250 |
| 2025-02-06 | $4.26 | $4.32 | $4.22 | $4.32 | $4.32 | 26,931,000 |
| 2025-02-05 | $4.26 | $4.32 | $4.20 | $4.29 | $4.29 | 20,683,460 |
| 2025-01-27 | $4.30 | $4.37 | $4.24 | $4.25 | $4.25 | 22,411,300 |
| 2025-01-24 | $4.25 | $4.31 | $4.22 | $4.30 | $4.30 | 23,682,900 |
| 2025-01-23 | $4.29 | $4.39 | $4.27 | $4.29 | $4.29 | 31,641,500 |
| 2025-01-22 | $4.41 | $4.44 | $4.22 | $4.24 | $4.24 | 35,617,160 |
| 2025-01-21 | $4.67 | $4.72 | $4.36 | $4.39 | $4.39 | 57,485,960 |
| 2025-01-20 | $4.48 | $4.69 | $4.48 | $4.63 | $4.63 | 69,627,000 |
| 2025-01-17 | $4.39 | $4.51 | $4.32 | $4.50 | $4.50 | 51,521,780 |
| 2025-01-16 | $4.38 | $4.58 | $4.33 | $4.44 | $4.44 | 73,329,500 |
| 2025-01-15 | $4.30 | $4.32 | $4.22 | $4.25 | $4.25 | 32,834,500 |
| 2025-01-14 | $4.14 | $4.35 | $4.11 | $4.34 | $4.34 | 53,872,660 |
| 2025-01-13 | $4.30 | $4.40 | $4.18 | $4.21 | $4.21 | 53,286,780 |
| 2025-01-09 | $4.23 | $4.26 | $4.15 | $4.17 | $4.17 | 29,063,450 |
| 2025-01-08 | $4.16 | $4.36 | $4.11 | $4.28 | $4.28 | 47,580,100 |
| 2025-01-07 | $4.06 | $4.19 | $4.03 | $4.18 | $4.18 | 31,946,600 |
| 2025-01-06 | $4.29 | $4.29 | $4.00 | $4.07 | $4.07 | 48,213,800 |
| 2025-01-03 | $4.30 | $4.44 | $4.18 | $4.31 | $4.31 | 53,882,640 |
| 2025-01-02 | $4.24 | $4.40 | $4.19 | $4.24 | $4.24 | 36,978,000 |
| 2024-12-31 | $4.40 | $4.43 | $4.21 | $4.26 | $4.26 | 36,374,500 |
| 2024-12-30 | $4.31 | $4.35 | $4.22 | $4.26 | $4.26 | 19,224,680 |
| 2024-12-27 | $4.24 | $4.36 | $4.22 | $4.34 | $4.34 | 28,333,200 |
| 2024-12-26 | $4.25 | $4.29 | $4.19 | $4.26 | $4.26 | 25,563,400 |
| 2024-12-25 | $4.21 | $4.46 | $4.16 | $4.30 | $4.30 | 49,231,220 |
| 2024-12-24 | $4.16 | $4.24 | $4.16 | $4.22 | $4.22 | 21,546,200 |
| 2024-12-23 | $4.41 | $4.41 | $4.15 | $4.15 | $4.15 | 32,666,200 |
| 2024-12-20 | $4.37 | $4.43 | $4.37 | $4.40 | $4.40 | 22,132,900 |
| 2024-12-19 | $4.36 | $4.41 | $4.30 | $4.37 | $4.37 | 26,056,300 |
| 2024-12-18 | $4.45 | $4.48 | $4.34 | $4.40 | $4.40 | 30,549,900 |
| 2024-12-17 | $4.73 | $4.75 | $4.43 | $4.44 | $4.44 | 39,422,700 |
| 2024-12-16 | $4.80 | $4.85 | $4.72 | $4.76 | $4.76 | 23,501,430 |
| 2024-12-13 | $4.88 | $4.91 | $4.78 | $4.79 | $4.79 | 31,270,230 |
| 2024-12-12 | $4.91 | $4.95 | $4.82 | $4.91 | $4.91 | 31,698,200 |
| 2024-12-11 | $4.81 | $4.90 | $4.80 | $4.90 | $4.90 | 33,983,800 |
| 2024-12-10 | $5.01 | $5.04 | $4.82 | $4.83 | $4.83 | 54,458,500 |
| 2024-12-09 | $4.85 | $4.98 | $4.82 | $4.91 | $4.91 | 56,747,200 |
| 2024-12-06 | $4.75 | $4.87 | $4.69 | $4.86 | $4.86 | 52,934,720 |
| 2024-12-05 | $4.71 | $4.78 | $4.68 | $4.76 | $4.76 | 38,191,630 |
| 2024-12-04 | $4.74 | $4.91 | $4.71 | $4.79 | $4.79 | 68,652,600 |
| 2024-12-03 | $4.72 | $4.76 | $4.66 | $4.75 | $4.75 | 29,308,700 |
| 2024-12-02 | $4.60 | $4.73 | $4.60 | $4.73 | $4.73 | 29,629,900 |
| 2024-11-29 | $4.59 | $4.65 | $4.50 | $4.62 | $4.62 | 27,820,510 |
| 2024-11-28 | $4.59 | $4.66 | $4.55 | $4.59 | $4.59 | 28,553,420 |
| 2024-11-27 | $4.60 | $4.61 | $4.41 | $4.59 | $4.59 | 31,533,580 |
| 2024-11-26 | $4.71 | $4.75 | $4.61 | $4.63 | $4.63 | 32,489,400 |
| 2024-11-25 | $4.60 | $4.72 | $4.53 | $4.71 | $4.71 | 39,116,250 |
| 2024-11-22 | $4.73 | $4.90 | $4.55 | $4.57 | $4.57 | 58,076,350 |
| 2024-11-21 | $4.71 | $4.79 | $4.65 | $4.72 | $4.72 | 30,974,000 |
| 2024-11-20 | $4.52 | $4.83 | $4.51 | $4.75 | $4.75 | 44,727,950 |
| 2024-11-19 | $4.49 | $4.56 | $4.42 | $4.56 | $4.56 | 33,720,100 |
| 2024-11-18 | $4.67 | $4.75 | $4.41 | $4.46 | $4.46 | 49,767,200 |
| 2024-11-15 | $4.65 | $4.91 | $4.64 | $4.66 | $4.66 | 56,962,220 |
| 2024-11-14 | $4.74 | $4.85 | $4.66 | $4.67 | $4.67 | 42,606,670 |
| 2024-11-13 | $4.77 | $4.82 | $4.63 | $4.74 | $4.74 | 39,409,900 |
| 2024-11-12 | $4.85 | $4.89 | $4.72 | $4.79 | $4.79 | 50,969,600 |
| 2024-11-11 | $4.84 | $4.91 | $4.70 | $4.86 | $4.86 | 67,347,190 |
| 2024-11-08 | $4.92 | $5.18 | $4.88 | $4.89 | $4.89 | 86,697,580 |
| 2024-11-07 | $4.98 | $5.12 | $4.83 | $4.97 | $4.97 | 119,140,550 |
| 2024-11-06 | $4.66 | $5.07 | $4.56 | $4.96 | $4.96 | 137,855,600 |
| 2024-11-05 | $4.51 | $4.63 | $4.51 | $4.62 | $4.62 | 64,172,050 |
| 2024-11-04 | $4.42 | $4.52 | $4.31 | $4.50 | $4.50 | 52,062,600 |
| 2024-11-01 | $4.41 | $4.65 | $4.39 | $4.44 | $4.44 | 76,636,720 |
| 2024-10-31 | $4.33 | $4.44 | $4.32 | $4.40 | $4.40 | 33,776,100 |
| 2024-10-30 | $4.35 | $4.39 | $4.27 | $4.33 | $4.33 | 34,606,850 |
| 2024-10-29 | $4.56 | $4.58 | $4.36 | $4.37 | $4.37 | 55,356,150 |
| 2024-10-28 | $4.42 | $4.61 | $4.38 | $4.60 | $4.60 | 61,077,430 |
| 2024-10-25 | $4.40 | $4.56 | $4.40 | $4.49 | $4.49 | 45,030,900 |
| 2024-10-24 | $4.40 | $4.48 | $4.37 | $4.44 | $4.44 | 38,507,350 |
| 2024-10-23 | $4.52 | $4.66 | $4.43 | $4.48 | $4.48 | 62,449,300 |
| 2024-10-22 | $4.43 | $4.52 | $4.40 | $4.51 | $4.51 | 51,283,590 |
| 2024-10-21 | $4.31 | $4.48 | $4.27 | $4.46 | $4.46 | 66,725,570 |
| 2024-10-18 | $4.22 | $4.40 | $4.16 | $4.37 | $4.37 | 55,083,480 |
| 2024-10-17 | $4.37 | $4.42 | $4.20 | $4.22 | $4.22 | 53,921,960 |
| 2024-10-16 | $4.35 | $4.42 | $4.30 | $4.37 | $4.37 | 44,449,090 |
| 2024-10-15 | $4.40 | $4.50 | $4.33 | $4.45 | $4.45 | 67,270,400 |
| 2024-10-14 | $4.40 | $4.68 | $4.32 | $4.61 | $4.61 | 76,504,940 |
| 2024-10-11 | $4.69 | $5.03 | $4.46 | $4.53 | $4.53 | 99,144,240 |
| 2024-10-10 | $4.48 | $5.09 | $4.35 | $4.78 | $4.78 | 108,015,990 |
| 2024-10-09 | $4.77 | $4.81 | $4.38 | $4.39 | $4.39 | 103,057,000 |
| 2024-10-08 | $5.13 | $5.14 | $4.63 | $5.14 | $5.14 | 158,517,170 |
| 2024-09-30 | $3.91 | $4.41 | $3.89 | $4.28 | $4.28 | 87,211,390 |
| 2024-09-27 | $3.65 | $3.84 | $3.63 | $3.80 | $3.80 | 41,346,400 |
| 2024-09-26 | $3.53 | $3.63 | $3.51 | $3.62 | $3.62 | 25,569,600 |
| 2024-09-25 | $3.54 | $3.62 | $3.54 | $3.55 | $3.55 | 27,231,600 |
| 2024-09-24 | $3.41 | $3.52 | $3.41 | $3.52 | $3.52 | 24,413,700 |
| 2024-09-23 | $3.39 | $3.43 | $3.38 | $3.40 | $3.40 | 9,631,600 |
| 2024-09-20 | $3.43 | $3.46 | $3.38 | $3.41 | $3.41 | 12,693,100 |
| 2024-09-19 | $3.36 | $3.45 | $3.35 | $3.43 | $3.43 | 18,756,300 |
| 2024-09-18 | $3.41 | $3.44 | $3.31 | $3.36 | $3.36 | 16,234,180 |
| 2024-09-13 | $3.46 | $3.50 | $3.41 | $3.44 | $3.44 | 25,257,990 |
| 2024-09-12 | $3.37 | $3.50 | $3.36 | $3.42 | $3.42 | 19,835,780 |
| 2024-09-11 | $3.38 | $3.39 | $3.31 | $3.39 | $3.39 | 13,996,700 |
| 2024-09-10 | $3.35 | $3.47 | $3.35 | $3.44 | $3.44 | 22,971,600 |
| 2024-09-09 | $3.33 | $3.38 | $3.30 | $3.36 | $3.36 | 9,701,600 |
| 2024-09-06 | $3.42 | $3.42 | $3.34 | $3.35 | $3.35 | 11,988,800 |
| 2024-09-05 | $3.35 | $3.43 | $3.35 | $3.40 | $3.40 | 13,304,800 |
| 2024-09-04 | $3.37 | $3.41 | $3.34 | $3.37 | $3.37 | 18,291,900 |
| 2024-09-03 | $3.47 | $3.51 | $3.43 | $3.46 | $3.46 | 14,592,800 |
| 2024-09-02 | $3.54 | $3.58 | $3.47 | $3.48 | $3.48 | 17,678,400 |
| 2024-08-30 | $3.49 | $3.60 | $3.49 | $3.57 | $3.57 | 20,687,100 |
| 2024-08-29 | $3.45 | $3.52 | $3.41 | $3.49 | $3.49 | 19,668,900 |
| 2024-08-28 | $3.48 | $3.54 | $3.43 | $3.52 | $3.52 | 21,224,300 |
| 2024-08-27 | $3.59 | $3.73 | $3.51 | $3.52 | $3.52 | 34,618,970 |
| 2024-08-26 | $3.50 | $3.58 | $3.46 | $3.55 | $3.55 | 29,561,470 |
| 2024-08-23 | $3.44 | $3.46 | $3.37 | $3.41 | $3.41 | 14,149,600 |
| 2024-08-22 | $3.46 | $3.53 | $3.43 | $3.45 | $3.45 | 19,495,800 |
| 2024-08-21 | $3.50 | $3.54 | $3.48 | $3.52 | $3.52 | 14,015,300 |
| 2024-08-20 | $3.62 | $3.65 | $3.52 | $3.55 | $3.55 | 26,680,700 |
| 2024-08-19 | $3.61 | $3.72 | $3.61 | $3.67 | $3.67 | 27,553,950 |
| 2024-08-16 | $3.74 | $3.76 | $3.61 | $3.68 | $3.68 | 37,183,950 |
| 2024-08-15 | $3.77 | $3.82 | $3.68 | $3.73 | $3.73 | 43,428,200 |
| 2024-08-14 | $3.68 | $3.99 | $3.68 | $3.83 | $3.83 | 58,203,890 |
| 2024-08-13 | $3.88 | $4.14 | $3.80 | $3.88 | $3.88 | 82,521,990 |
| 2024-08-12 | $3.60 | $3.86 | $3.52 | $3.80 | $3.80 | 49,776,490 |
| 2024-08-09 | $3.62 | $3.71 | $3.61 | $3.64 | $3.64 | 22,557,100 |
| 2024-08-08 | $3.68 | $3.72 | $3.62 | $3.67 | $3.67 | 25,026,720 |
| 2024-08-07 | $3.68 | $3.70 | $3.62 | $3.63 | $3.63 | 25,097,600 |
| 2024-08-06 | $3.61 | $3.80 | $3.60 | $3.73 | $3.73 | 41,233,300 |
| 2024-08-05 | $3.54 | $3.94 | $3.50 | $3.71 | $3.71 | 64,387,270 |
| 2024-08-02 | $3.56 | $3.65 | $3.54 | $3.64 | $3.64 | 28,610,900 |
| 2024-08-01 | $3.60 | $3.63 | $3.53 | $3.62 | $3.62 | 29,329,590 |
| 2024-07-31 | $3.44 | $3.65 | $3.41 | $3.59 | $3.59 | 32,920,780 |
| 2024-07-30 | $3.40 | $3.44 | $3.38 | $3.42 | $3.42 | 10,772,730 |
| 2024-07-29 | $3.40 | $3.45 | $3.35 | $3.44 | $3.44 | 15,070,900 |
| 2024-07-26 | $3.29 | $3.37 | $3.28 | $3.36 | $3.36 | 11,806,800 |
| 2024-07-25 | $3.30 | $3.35 | $3.24 | $3.30 | $3.30 | 10,093,400 |
| 2024-07-24 | $3.33 | $3.37 | $3.29 | $3.30 | $3.30 | 14,999,000 |
| 2024-07-23 | $3.37 | $3.51 | $3.35 | $3.38 | $3.38 | 23,796,300 |
| 2024-07-22 | $3.32 | $3.43 | $3.32 | $3.38 | $3.38 | 18,799,400 |
| 2024-07-19 | $3.24 | $3.50 | $3.22 | $3.40 | $3.40 | 25,411,600 |
| 2024-07-18 | $3.34 | $3.37 | $3.26 | $3.33 | $3.33 | 15,479,000 |
| 2024-07-17 | $3.35 | $3.35 | $3.28 | $3.30 | $3.30 | 11,162,170 |
| 2024-07-16 | $3.35 | $3.38 | $3.32 | $3.37 | $3.37 | 8,318,370 |
| 2024-07-15 | $3.46 | $3.47 | $3.35 | $3.36 | $3.36 | 11,204,500 |
| 2024-07-12 | $3.46 | $3.49 | $3.40 | $3.44 | $3.44 | 13,322,800 |
| 2024-07-11 | $3.38 | $3.47 | $3.37 | $3.47 | $3.47 | 19,201,300 |
| 2024-07-10 | $3.37 | $3.38 | $3.29 | $3.31 | $3.31 | 12,556,000 |
| 2024-07-09 | $3.33 | $3.40 | $3.25 | $3.39 | $3.39 | 16,028,700 |
| 2024-07-08 | $3.45 | $3.53 | $3.33 | $3.35 | $3.35 | 17,309,500 |
| 2024-07-05 | $3.44 | $3.52 | $3.37 | $3.49 | $3.49 | 16,561,030 |
| 2024-07-04 | $3.55 | $3.58 | $3.40 | $3.43 | $3.43 | 15,411,200 |
| 2024-07-03 | $3.52 | $3.59 | $3.52 | $3.56 | $3.56 | 12,863,130 |
| 2024-07-02 | $3.58 | $3.63 | $3.54 | $3.57 | $3.57 | 21,799,400 |
| 2024-07-01 | $3.47 | $3.52 | $3.44 | $3.51 | $3.51 | 15,508,300 |
| 2024-06-28 | $3.41 | $3.53 | $3.41 | $3.50 | $3.50 | 22,881,100 |
| 2024-06-27 | $3.44 | $3.46 | $3.38 | $3.39 | $3.39 | 13,923,000 |
| 2024-06-26 | $3.32 | $3.47 | $3.29 | $3.47 | $3.47 | 20,539,000 |
| 2024-06-25 | $3.36 | $3.43 | $3.34 | $3.38 | $3.38 | 13,663,800 |
| 2024-06-24 | $3.49 | $3.50 | $3.34 | $3.36 | $3.36 | 22,153,000 |
| 2024-06-21 | $3.60 | $3.64 | $3.53 | $3.55 | $3.55 | 15,780,300 |
| 2024-06-20 | $3.71 | $3.73 | $3.60 | $3.61 | $3.61 | 21,886,770 |
| 2024-06-19 | $3.70 | $3.80 | $3.70 | $3.71 | $3.71 | 28,848,900 |
| 2024-06-18 | $3.67 | $3.75 | $3.63 | $3.69 | $3.69 | 21,539,020 |
| 2024-06-17 | $3.66 | $3.67 | $3.59 | $3.62 | $3.62 | 18,301,220 |
| 2024-06-14 | $3.62 | $3.78 | $3.59 | $3.71 | $3.71 | 26,631,920 |
| 2024-06-13 | $3.66 | $3.68 | $3.63 | $3.64 | $3.64 | 16,390,800 |
| 2024-06-12 | $3.60 | $3.72 | $3.56 | $3.71 | $3.71 | 24,426,700 |
| 2024-06-11 | $3.67 | $3.78 | $3.63 | $3.67 | $3.67 | 28,296,600 |
| 2024-06-07 | $3.61 | $3.67 | $3.53 | $3.60 | $3.60 | 26,295,400 |
| 2024-06-06 | $3.75 | $3.79 | $3.48 | $3.55 | $3.55 | 46,349,300 |
| 2024-06-05 | $3.81 | $3.81 | $3.70 | $3.70 | $3.70 | 15,678,500 |
| 2024-06-04 | $3.83 | $3.87 | $3.75 | $3.86 | $3.86 | 25,673,100 |
| 2024-06-03 | $4.07 | $4.10 | $3.88 | $3.94 | $3.94 | 24,268,300 |
| 2024-05-31 | $4.02 | $4.10 | $4.02 | $4.10 | $4.10 | 17,433,370 |
| 2024-05-30 | $4.15 | $4.16 | $4.01 | $4.06 | $4.06 | 37,759,240 |
| 2024-05-29 | $4.35 | $4.40 | $4.22 | $4.26 | $4.26 | 35,232,200 |
| 2024-05-28 | $4.23 | $4.39 | $4.21 | $4.32 | $4.32 | 47,115,850 |
| 2024-05-27 | $4.21 | $4.28 | $4.14 | $4.24 | $4.24 | 29,536,400 |
| 2024-05-24 | $4.12 | $4.21 | $4.11 | $4.18 | $4.18 | 25,349,200 |
| 2024-05-23 | $4.28 | $4.28 | $4.14 | $4.16 | $4.16 | 40,250,190 |
| 2024-05-22 | $4.34 | $4.37 | $4.27 | $4.31 | $4.31 | 46,346,600 |
| 2024-05-21 | $4.51 | $4.57 | $4.37 | $4.40 | $4.40 | 72,998,000 |
| 2024-05-20 | $4.29 | $4.86 | $4.29 | $4.63 | $4.63 | 132,487,090 |
| 2024-05-17 | $4.24 | $4.27 | $4.18 | $4.23 | $4.23 | 25,079,300 |
| 2024-05-16 | $4.25 | $4.29 | $4.21 | $4.25 | $4.25 | 27,603,570 |
| 2024-05-15 | $4.20 | $4.35 | $4.13 | $4.30 | $4.30 | 37,883,970 |
| 2024-05-14 | $4.30 | $4.32 | $4.22 | $4.24 | $4.24 | 24,306,940 |
| 2024-05-13 | $4.27 | $4.32 | $4.19 | $4.27 | $4.27 | 30,908,350 |
| 2024-05-10 | $4.44 | $4.51 | $4.37 | $4.42 | $4.42 | 37,367,620 |
| 2024-05-09 | $4.33 | $4.41 | $4.32 | $4.37 | $4.37 | 28,911,920 |
| 2024-05-08 | $4.45 | $4.45 | $4.29 | $4.31 | $4.31 | 45,705,450 |
| 2024-05-07 | $4.43 | $4.61 | $4.38 | $4.52 | $4.52 | 54,401,450 |
| 2024-05-06 | $4.27 | $4.45 | $4.20 | $4.44 | $4.44 | 55,761,290 |
| 2024-04-30 | $4.55 | $4.76 | $4.50 | $4.50 | $4.50 | 69,652,000 |
| 2024-04-29 | $4.58 | $4.64 | $4.43 | $4.59 | $4.59 | 61,169,750 |
| 2024-04-26 | $4.71 | $4.76 | $4.57 | $4.68 | $4.68 | 75,630,470 |
| 2024-04-25 | $4.60 | $4.88 | $4.52 | $4.73 | $4.73 | 90,365,270 |
| 2024-04-24 | $4.71 | $4.80 | $4.60 | $4.79 | $4.79 | 93,144,770 |
| 2024-04-23 | $4.51 | $4.97 | $4.37 | $4.78 | $4.78 | 137,947,150 |
| 2024-04-22 | $4.70 | $4.79 | $4.52 | $4.54 | $4.54 | 141,212,280 |
| 2024-04-19 | $4.33 | $4.98 | $4.33 | $4.98 | $4.98 | 133,015,210 |
| 2024-04-18 | $4.23 | $4.27 | $4.08 | $4.15 | $4.15 | 47,660,280 |
| 2024-04-17 | $4.12 | $4.34 | $4.12 | $4.32 | $4.32 | 50,940,800 |
| 2024-04-16 | $4.48 | $4.50 | $3.87 | $4.11 | $4.11 | 75,625,720 |
| 2024-04-15 | $4.50 | $4.77 | $4.45 | $4.58 | $4.58 | 85,031,040 |
| 2024-04-12 | $4.48 | $4.94 | $4.42 | $4.78 | $4.78 | 99,946,480 |
| 2024-04-11 | $4.40 | $4.56 | $4.39 | $4.49 | $4.49 | 47,169,100 |
| 2024-04-10 | $4.45 | $4.55 | $4.35 | $4.43 | $4.43 | 48,619,230 |
| 2024-04-09 | $4.65 | $4.73 | $4.50 | $4.55 | $4.55 | 74,414,920 |
| 2024-04-08 | $4.49 | $5.00 | $4.43 | $4.86 | $4.86 | 111,443,520 |
| 2024-04-03 | $4.50 | $4.78 | $4.45 | $4.64 | $4.64 | 100,103,600 |
| 2024-04-02 | $4.35 | $4.47 | $4.29 | $4.43 | $4.43 | 62,609,130 |
| 2024-04-01 | $4.22 | $4.28 | $4.17 | $4.28 | $4.28 | 38,465,790 |
| 2024-03-29 | $4.18 | $4.39 | $4.16 | $4.26 | $4.26 | 59,670,920 |
| 2024-03-28 | $3.93 | $4.09 | $3.93 | $4.08 | $4.08 | 30,415,800 |
| 2024-03-27 | $4.12 | $4.19 | $3.95 | $3.96 | $3.96 | 35,870,100 |
| 2024-03-26 | $4.19 | $4.23 | $4.06 | $4.14 | $4.14 | 51,287,500 |
| 2024-03-25 | $4.04 | $4.52 | $4.03 | $4.25 | $4.25 | 82,778,300 |
| 2024-03-22 | $4.12 | $4.13 | $4.01 | $4.04 | $4.04 | 25,362,070 |
| 2024-03-21 | $4.14 | $4.17 | $4.08 | $4.15 | $4.15 | 25,371,720 |
| 2024-03-20 | $4.10 | $4.17 | $4.07 | $4.15 | $4.15 | 25,549,780 |
| 2024-03-19 | $4.15 | $4.18 | $4.10 | $4.10 | $4.10 | 29,154,780 |
| 2024-03-18 | $4.09 | $4.12 | $4.05 | $4.11 | $4.11 | 29,278,800 |
| 2024-03-15 | $4.09 | $4.15 | $4.01 | $4.09 | $4.09 | 33,409,750 |
| 2024-03-14 | $4.01 | $4.09 | $3.96 | $4.04 | $4.04 | 42,089,970 |
| 2024-03-13 | $3.97 | $3.99 | $3.92 | $3.97 | $3.97 | 18,675,100 |
| 2024-03-12 | $3.96 | $3.98 | $3.89 | $3.98 | $3.98 | 23,210,000 |
| 2024-03-11 | $3.93 | $3.95 | $3.87 | $3.95 | $3.95 | 16,479,200 |
| 2024-03-08 | $3.91 | $3.94 | $3.82 | $3.93 | $3.93 | 16,896,700 |
| 2024-03-07 | $3.90 | $3.98 | $3.89 | $3.91 | $3.91 | 23,370,970 |
| 2024-03-06 | $3.82 | $3.93 | $3.81 | $3.90 | $3.90 | 19,444,100 |
| 2024-03-05 | $3.92 | $3.92 | $3.82 | $3.84 | $3.84 | 19,096,990 |
| 2024-03-04 | $3.97 | $4.01 | $3.88 | $3.96 | $3.96 | 21,991,700 |
| 2024-03-01 | $3.96 | $4.07 | $3.89 | $3.95 | $3.95 | 22,715,100 |
| 2024-02-29 | $3.73 | $3.94 | $3.72 | $3.94 | $3.94 | 28,391,790 |
| 2024-02-28 | $4.00 | $4.16 | $3.75 | $3.76 | $3.76 | 45,857,090 |
| 2024-02-27 | $3.91 | $4.00 | $3.88 | $4.00 | $4.00 | 22,632,280 |
| 2024-02-26 | $3.88 | $4.01 | $3.86 | $3.93 | $3.93 | 30,170,130 |
| 2024-02-23 | $3.82 | $3.90 | $3.76 | $3.90 | $3.90 | 33,183,920 |
| 2024-02-22 | $3.70 | $3.83 | $3.69 | $3.82 | $3.82 | 23,480,110 |
| 2024-02-21 | $3.60 | $3.87 | $3.56 | $3.74 | $3.74 | 32,868,660 |
| 2024-02-20 | $3.62 | $3.67 | $3.55 | $3.65 | $3.65 | 16,688,880 |
| 2024-02-19 | $3.58 | $3.70 | $3.52 | $3.64 | $3.64 | 26,929,060 |
| 2024-02-08 | $3.21 | $3.52 | $3.21 | $3.50 | $3.50 | 29,778,280 |
| 2024-02-07 | $3.29 | $3.32 | $3.13 | $3.19 | $3.19 | 25,256,920 |
| 2024-02-06 | $3.09 | $3.41 | $2.93 | $3.30 | $3.30 | 33,686,650 |
| 2024-02-05 | $3.62 | $3.62 | $3.12 | $3.21 | $3.21 | 38,178,650 |
| 2024-02-02 | $3.88 | $3.97 | $3.52 | $3.66 | $3.66 | 27,149,870 |
| 2024-02-01 | $4.00 | $4.02 | $3.83 | $3.89 | $3.89 | 21,239,200 |
| 2024-01-31 | $4.14 | $4.18 | $4.00 | $4.02 | $4.02 | 19,751,400 |
| 2024-01-30 | $4.21 | $4.26 | $4.11 | $4.12 | $4.12 | 15,143,300 |
| 2024-01-29 | $4.40 | $4.43 | $4.23 | $4.25 | $4.25 | 21,328,650 |
| 2024-01-26 | $4.34 | $4.44 | $4.31 | $4.40 | $4.40 | 22,102,810 |
| 2024-01-25 | $4.17 | $4.39 | $4.13 | $4.35 | $4.35 | 26,957,420 |
| 2024-01-24 | $4.05 | $4.15 | $4.00 | $4.14 | $4.14 | 20,894,500 |
| 2024-01-23 | $4.04 | $4.09 | $3.98 | $4.07 | $4.07 | 16,353,300 |
| 2024-01-22 | $4.25 | $4.27 | $3.99 | $4.04 | $4.04 | 22,064,810 |
| 2024-01-19 | $4.37 | $4.39 | $4.25 | $4.27 | $4.27 | 14,256,700 |
| 2024-01-18 | $4.41 | $4.44 | $4.25 | $4.38 | $4.38 | 21,092,060 |
| 2024-01-17 | $4.55 | $4.60 | $4.44 | $4.46 | $4.46 | 18,430,900 |
| 2024-01-16 | $4.65 | $4.67 | $4.47 | $4.58 | $4.58 | 27,108,100 |
| 2024-01-15 | $4.69 | $4.71 | $4.61 | $4.67 | $4.67 | 28,689,500 |
| 2024-01-12 | $4.65 | $4.85 | $4.61 | $4.76 | $4.76 | 44,137,900 |
| 2024-01-11 | $4.52 | $4.60 | $4.52 | $4.59 | $4.59 | 12,357,300 |
| 2024-01-10 | $4.58 | $4.59 | $4.50 | $4.53 | $4.53 | 13,217,900 |
| 2024-01-09 | $4.58 | $4.65 | $4.54 | $4.58 | $4.58 | 16,692,300 |
| 2024-01-08 | $4.67 | $4.69 | $4.59 | $4.59 | $4.59 | 13,704,100 |
| 2024-01-05 | $4.78 | $4.82 | $4.67 | $4.69 | $4.69 | 22,242,980 |
| 2024-01-04 | $4.83 | $4.87 | $4.77 | $4.82 | $4.82 | 25,586,550 |
| 2024-01-03 | $4.77 | $4.80 | $4.72 | $4.77 | $4.77 | 19,116,980 |
| 2024-01-02 | $4.78 | $4.84 | $4.76 | $4.82 | $4.82 | 19,614,450 |
| 2024-01-01 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2023-12-29 | $4.74 | $4.78 | $4.71 | $4.77 | $4.77 | 14,036,300 |
| 2023-12-28 | $4.70 | $4.77 | $4.66 | $4.74 | $4.74 | 16,849,320 |
| 2023-12-27 | $4.64 | $4.74 | $4.64 | $4.72 | $4.72 | 13,937,400 |
| 2023-12-26 | $4.65 | $4.68 | $4.61 | $4.63 | $4.63 | 10,911,800 |
| 2023-12-25 | $4.70 | $4.72 | $4.63 | $4.65 | $4.65 | 13,045,200 |
| 2023-12-22 | $4.75 | $4.79 | $4.71 | $4.74 | $4.74 | 14,974,920 |
| 2023-12-21 | $4.70 | $4.79 | $4.64 | $4.78 | $4.78 | 19,985,200 |
| 2023-12-20 | $4.74 | $4.84 | $4.73 | $4.74 | $4.74 | 16,738,900 |
| 2023-12-19 | $4.75 | $4.80 | $4.69 | $4.74 | $4.74 | 14,892,600 |
| 2023-12-18 | $4.84 | $4.84 | $4.71 | $4.73 | $4.73 | 17,999,300 |
| 2023-12-15 | $4.90 | $4.94 | $4.82 | $4.84 | $4.84 | 17,092,600 |
| 2023-12-14 | $4.85 | $4.90 | $4.83 | $4.86 | $4.86 | 13,693,600 |
| 2023-12-13 | $4.84 | $4.89 | $4.82 | $4.84 | $4.84 | 15,634,200 |
| 2023-12-12 | $4.90 | $4.91 | $4.85 | $4.90 | $4.90 | 14,285,300 |
| 2023-12-11 | $4.84 | $4.92 | $4.77 | $4.92 | $4.92 | 17,983,300 |
| 2023-12-08 | $4.87 | $4.93 | $4.83 | $4.85 | $4.85 | 21,044,000 |
| 2023-12-07 | $4.89 | $4.92 | $4.87 | $4.88 | $4.88 | 19,244,000 |
| 2023-12-06 | $4.93 | $4.98 | $4.91 | $4.93 | $4.93 | 17,749,700 |
| 2023-12-05 | $5.10 | $5.11 | $4.95 | $4.96 | $4.96 | 32,410,500 |
| 2023-12-04 | $5.04 | $5.14 | $5.02 | $5.11 | $5.11 | 28,052,800 |
| 2023-12-01 | $5.05 | $5.09 | $5.00 | $5.07 | $5.07 | 24,683,400 |
| 2023-11-30 | $5.07 | $5.13 | $5.00 | $5.10 | $5.10 | 21,934,100 |
| 2023-11-29 | $5.09 | $5.18 | $5.05 | $5.07 | $5.07 | 24,404,580 |
| 2023-11-28 | $5.04 | $5.09 | $5.00 | $5.07 | $5.07 | 19,310,000 |
| 2023-11-27 | $5.02 | $5.09 | $4.99 | $5.05 | $5.05 | 23,291,700 |
| 2023-11-24 | $5.16 | $5.18 | $5.03 | $5.06 | $5.06 | 39,684,100 |
| 2023-11-23 | $5.14 | $5.19 | $5.13 | $5.17 | $5.17 | 26,673,860 |
| 2023-11-22 | $5.28 | $5.29 | $5.15 | $5.16 | $5.16 | 32,943,100 |
| 2023-11-21 | $5.34 | $5.40 | $5.22 | $5.25 | $5.25 | 52,098,680 |
| 2023-11-20 | $5.19 | $5.33 | $5.17 | $5.32 | $5.32 | 60,968,780 |
| 2023-11-17 | $5.17 | $5.17 | $5.08 | $5.13 | $5.13 | 44,539,590 |
| 2023-11-16 | $5.26 | $5.37 | $5.21 | $5.22 | $5.22 | 46,511,500 |
| 2023-11-15 | $5.26 | $5.34 | $5.20 | $5.31 | $5.31 | 54,593,980 |
| 2023-11-14 | $5.28 | $5.30 | $5.19 | $5.26 | $5.26 | 37,778,110 |
| 2023-11-13 | $5.14 | $5.28 | $5.11 | $5.25 | $5.25 | 54,019,310 |
| 2023-11-10 | $5.09 | $5.20 | $5.06 | $5.18 | $5.18 | 45,555,200 |
| 2023-11-09 | $5.17 | $5.18 | $5.10 | $5.11 | $5.11 | 34,562,440 |
| 2023-11-08 | $5.15 | $5.21 | $5.05 | $5.19 | $5.19 | 56,635,500 |
| 2023-11-07 | $5.18 | $5.24 | $5.14 | $5.24 | $5.24 | 44,764,500 |
| 2023-11-06 | $5.12 | $5.23 | $5.09 | $5.23 | $5.23 | 59,656,410 |
| 2023-11-03 | $5.24 | $5.25 | $5.14 | $5.18 | $5.18 | 53,450,480 |
| 2023-11-02 | $5.15 | $5.27 | $5.13 | $5.20 | $5.20 | 69,107,200 |
| 2023-11-01 | $5.22 | $5.24 | $5.11 | $5.14 | $5.14 | 44,102,800 |
| 2023-10-31 | $5.26 | $5.30 | $5.15 | $5.20 | $5.20 | 72,852,190 |
| 2023-10-30 | $5.35 | $5.46 | $5.31 | $5.40 | $5.40 | 71,401,200 |
| 2023-10-27 | $5.20 | $5.44 | $5.16 | $5.44 | $5.44 | 105,539,370 |
| 2023-10-26 | $5.37 | $5.43 | $5.27 | $5.32 | $5.32 | 91,415,970 |
| 2023-10-25 | $5.19 | $5.36 | $5.16 | $5.29 | $5.29 | 75,966,290 |
| 2023-10-24 | $5.20 | $5.45 | $5.20 | $5.33 | $5.33 | 88,980,800 |
| 2023-10-23 | $5.45 | $5.64 | $5.28 | $5.33 | $5.33 | 122,168,830 |
| 2023-10-20 | $5.71 | $5.90 | $5.44 | $5.75 | $5.75 | 160,952,920 |
| 2023-10-19 | $5.95 | $6.08 | $5.55 | $5.59 | $5.59 | 134,623,300 |
| 2023-10-18 | $6.11 | $6.36 | $5.79 | $5.91 | $5.91 | 183,817,830 |
| 2023-10-17 | $6.00 | $6.70 | $5.62 | $6.23 | $6.23 | 275,073,000 |
| 2023-10-16 | $4.99 | $5.82 | $4.99 | $5.82 | $5.82 | 133,510,760 |
| 2023-10-13 | $4.76 | $4.87 | $4.76 | $4.85 | $4.85 | 44,417,430 |
| 2023-10-12 | $4.91 | $4.97 | $4.75 | $4.78 | $4.78 | 59,588,590 |
| 2023-10-11 | $5.14 | $5.18 | $4.93 | $4.97 | $4.97 | 77,705,200 |
| 2023-10-10 | $5.25 | $5.51 | $5.23 | $5.28 | $5.28 | 91,432,000 |
| 2023-10-09 | $5.22 | $5.33 | $5.08 | $5.20 | $5.20 | 71,975,800 |
| 2023-09-28 | $5.45 | $5.55 | $5.13 | $5.24 | $5.24 | 87,263,750 |
| 2023-09-27 | $4.91 | $5.16 | $4.89 | $5.03 | $5.03 | 59,255,720 |
| 2023-09-26 | $4.82 | $4.97 | $4.79 | $4.89 | $4.89 | 38,366,090 |
| 2023-09-25 | $4.86 | $4.98 | $4.82 | $4.84 | $4.84 | 23,282,100 |
| 2023-09-22 | $4.84 | $4.92 | $4.78 | $4.89 | $4.89 | 23,351,880 |
| 2023-09-21 | $4.87 | $4.89 | $4.78 | $4.79 | $4.79 | 22,518,100 |
| 2023-09-20 | $4.90 | $4.94 | $4.83 | $4.84 | $4.84 | 35,615,570 |
| 2023-09-19 | $4.95 | $5.09 | $4.92 | $4.96 | $4.96 | 51,819,930 |
| 2023-09-18 | $4.92 | $4.96 | $4.82 | $4.92 | $4.92 | 47,124,700 |
| 2023-09-15 | $5.06 | $5.20 | $4.92 | $4.95 | $4.95 | 57,042,680 |
| 2023-09-14 | $4.92 | $5.02 | $4.86 | $4.98 | $4.98 | 44,739,210 |
| 2023-09-13 | $4.95 | $5.04 | $4.88 | $4.98 | $4.98 | 59,694,920 |
| 2023-09-12 | $5.08 | $5.09 | $4.94 | $4.96 | $4.96 | 46,216,780 |
| 2023-09-11 | $4.99 | $5.30 | $4.93 | $5.09 | $5.09 | 79,423,740 |
| 2023-09-08 | $5.41 | $5.45 | $4.96 | $5.07 | $5.07 | 104,763,430 |
| 2023-09-07 | $5.09 | $5.73 | $5.09 | $5.50 | $5.50 | 134,736,160 |
| 2023-09-06 | $5.13 | $5.43 | $5.06 | $5.24 | $5.24 | 89,012,580 |
| 2023-09-05 | $5.12 | $5.17 | $4.93 | $5.02 | $5.02 | 47,796,350 |
| 2023-09-04 | $4.82 | $5.32 | $4.78 | $5.10 | $5.10 | 78,638,350 |
| 2023-09-01 | $4.68 | $4.75 | $4.63 | $4.74 | $4.74 | 17,726,200 |
| 2023-08-31 | $4.70 | $4.75 | $4.64 | $4.66 | $4.66 | 15,438,800 |
| 2023-08-30 | $4.72 | $4.76 | $4.69 | $4.71 | $4.71 | 17,100,400 |
| 2023-08-29 | $4.63 | $4.73 | $4.63 | $4.72 | $4.72 | 21,234,500 |
| 2023-08-28 | $4.76 | $4.76 | $4.63 | $4.68 | $4.68 | 26,170,000 |
| 2023-08-25 | $4.54 | $4.69 | $4.50 | $4.54 | $4.54 | 14,763,900 |
| 2023-08-24 | $4.60 | $4.64 | $4.51 | $4.60 | $4.60 | 14,938,000 |
| 2023-08-23 | $4.59 | $4.67 | $4.57 | $4.62 | $4.62 | 15,356,100 |
| 2023-08-22 | $4.60 | $4.65 | $4.55 | $4.64 | $4.64 | 14,609,100 |
| 2023-08-21 | $4.62 | $4.73 | $4.60 | $4.61 | $4.61 | 16,717,200 |
| 2023-08-18 | $4.55 | $4.72 | $4.53 | $4.62 | $4.62 | 23,675,160 |
| 2023-08-17 | $4.50 | $4.60 | $4.44 | $4.58 | $4.58 | 19,822,560 |
| 2023-08-16 | $4.57 | $4.62 | $4.52 | $4.53 | $4.53 | 18,208,960 |
| 2023-08-15 | $4.67 | $4.70 | $4.57 | $4.61 | $4.61 | 17,445,800 |
| 2023-08-14 | $4.66 | $4.70 | $4.61 | $4.67 | $4.67 | 28,033,600 |
| 2023-08-11 | $5.01 | $5.01 | $4.75 | $4.78 | $4.78 | 51,910,000 |
| 2023-08-10 | $5.02 | $5.15 | $4.94 | $5.00 | $5.00 | 73,851,950 |
| 2023-08-09 | $4.86 | $4.97 | $4.81 | $4.84 | $4.84 | 24,298,590 |
| 2023-08-08 | $4.93 | $4.99 | $4.81 | $4.84 | $4.84 | 35,058,000 |
| 2023-08-07 | $5.11 | $5.25 | $4.86 | $4.92 | $4.92 | 70,789,330 |
| 2023-08-04 | $4.86 | $4.95 | $4.78 | $4.85 | $4.85 | 19,737,400 |
| 2023-08-03 | $4.80 | $4.90 | $4.78 | $4.83 | $4.83 | 20,103,650 |
| 2023-08-02 | $4.83 | $4.91 | $4.75 | $4.88 | $4.88 | 32,420,900 |
| 2023-08-01 | $4.73 | $4.92 | $4.72 | $4.85 | $4.85 | 37,068,500 |
| 2023-07-31 | $4.77 | $4.77 | $4.67 | $4.71 | $4.71 | 12,355,900 |
| 2023-07-28 | $4.63 | $4.74 | $4.59 | $4.71 | $4.71 | 14,971,700 |
| 2023-07-27 | $4.57 | $4.68 | $4.55 | $4.63 | $4.63 | 14,166,900 |
| 2023-07-26 | $4.63 | $4.65 | $4.55 | $4.57 | $4.57 | 11,079,000 |
| 2023-07-25 | $4.64 | $4.68 | $4.61 | $4.64 | $4.64 | 9,511,100 |
| 2023-07-24 | $4.53 | $4.61 | $4.51 | $4.60 | $4.60 | 12,003,400 |
| 2023-07-21 | $4.61 | $4.64 | $4.56 | $4.57 | $4.57 | 8,401,800 |
| 2023-07-20 | $4.65 | $4.71 | $4.60 | $4.61 | $4.61 | 10,273,300 |
| 2023-07-19 | $4.67 | $4.71 | $4.63 | $4.68 | $4.68 | 12,976,800 |
| 2023-07-18 | $4.68 | $4.70 | $4.62 | $4.65 | $4.65 | 10,522,100 |
| 2023-07-17 | $4.71 | $4.71 | $4.57 | $4.68 | $4.68 | 15,616,500 |
| 2023-07-14 | $4.67 | $4.81 | $4.61 | $4.77 | $4.77 | 20,224,700 |
| 2023-07-13 | $4.63 | $4.73 | $4.61 | $4.66 | $4.66 | 14,672,580 |
| 2023-07-12 | $4.63 | $4.74 | $4.63 | $4.64 | $4.64 | 22,148,040 |
| 2023-07-11 | $4.64 | $4.64 | $4.56 | $4.59 | $4.59 | 10,592,600 |
| 2023-07-10 | $4.67 | $4.70 | $4.58 | $4.61 | $4.61 | 13,620,980 |
| 2023-07-07 | $4.65 | $4.69 | $4.57 | $4.59 | $4.59 | 17,893,060 |
| 2023-07-06 | $4.62 | $4.70 | $4.60 | $4.66 | $4.66 | 28,085,300 |
| 2023-07-05 | $4.57 | $4.72 | $4.56 | $4.61 | $4.61 | 32,234,400 |
| 2023-07-04 | $4.47 | $4.64 | $4.47 | $4.53 | $4.53 | 38,597,400 |
| 2023-07-03 | $4.36 | $4.49 | $4.34 | $4.47 | $4.47 | 26,698,970 |
| 2023-06-30 | $4.32 | $4.37 | $4.31 | $4.36 | $4.36 | 9,267,200 |
| 2023-06-29 | $4.27 | $4.35 | $4.25 | $4.33 | $4.33 | 12,951,000 |
| 2023-06-28 | $4.27 | $4.29 | $4.19 | $4.28 | $4.28 | 11,948,800 |
| 2023-06-27 | $4.17 | $4.29 | $4.17 | $4.28 | $4.28 | 14,435,800 |
| 2023-06-26 | $4.22 | $4.26 | $4.16 | $4.18 | $4.18 | 12,408,800 |
| 2023-06-21 | $4.26 | $4.29 | $4.21 | $4.24 | $4.24 | 17,074,900 |
| 2023-06-20 | $4.29 | $4.31 | $4.24 | $4.25 | $4.25 | 12,415,900 |
| 2023-06-19 | $4.37 | $4.41 | $4.27 | $4.28 | $4.28 | 20,382,500 |
| 2023-06-16 | $4.34 | $4.46 | $4.33 | $4.39 | $4.39 | 23,524,900 |
| 2023-06-15 | $4.39 | $4.39 | $4.28 | $4.33 | $4.33 | 17,665,600 |
| 2023-06-14 | $4.41 | $4.45 | $4.37 | $4.40 | $4.40 | 14,326,710 |
| 2023-06-13 | $4.45 | $4.49 | $4.36 | $4.38 | $4.38 | 24,236,900 |
| 2023-06-12 | $4.41 | $4.51 | $4.40 | $4.51 | $4.51 | 16,859,550 |
| 2023-06-09 | $4.49 | $4.50 | $4.39 | $4.43 | $4.43 | 15,364,000 |
| 2023-06-08 | $4.51 | $4.55 | $4.43 | $4.47 | $4.47 | 15,406,500 |
| 2023-06-07 | $4.42 | $4.52 | $4.41 | $4.50 | $4.50 | 16,773,800 |
| 2023-06-06 | $4.57 | $4.58 | $4.43 | $4.45 | $4.45 | 22,464,960 |
| 2023-06-05 | $4.58 | $4.64 | $4.51 | $4.59 | $4.59 | 26,330,500 |
| 2023-06-02 | $4.58 | $4.62 | $4.45 | $4.51 | $4.51 | 24,663,600 |
| 2023-06-01 | $4.36 | $4.57 | $4.35 | $4.54 | $4.54 | 31,298,100 |
| 2023-05-31 | $4.46 | $4.49 | $4.37 | $4.38 | $4.38 | 19,249,750 |
| 2023-05-30 | $4.48 | $4.56 | $4.42 | $4.51 | $4.51 | 24,638,960 |
| 2023-05-29 | $4.49 | $4.55 | $4.45 | $4.46 | $4.46 | 18,327,500 |
| 2023-05-26 | $4.47 | $4.55 | $4.40 | $4.49 | $4.49 | 18,634,700 |
| 2023-05-25 | $4.40 | $4.58 | $4.40 | $4.51 | $4.51 | 32,027,700 |
| 2023-05-24 | $4.32 | $4.43 | $4.30 | $4.43 | $4.43 | 21,727,300 |
| 2023-05-23 | $4.37 | $4.41 | $4.32 | $4.33 | $4.33 | 14,937,500 |
| 2023-05-22 | $4.43 | $4.46 | $4.35 | $4.37 | $4.37 | 18,244,200 |
| 2023-05-19 | $4.53 | $4.57 | $4.44 | $4.46 | $4.46 | 27,569,300 |
| 2023-05-18 | $4.42 | $4.62 | $4.42 | $4.60 | $4.60 | 51,778,160 |
| 2023-05-17 | $4.23 | $4.37 | $4.20 | $4.36 | $4.36 | 16,175,700 |
| 2023-05-16 | $4.32 | $4.33 | $4.23 | $4.24 | $4.24 | 13,479,900 |
| 2023-05-15 | $4.28 | $4.34 | $4.21 | $4.33 | $4.33 | 15,498,600 |
| 2023-05-12 | $4.35 | $4.39 | $4.29 | $4.30 | $4.30 | 14,596,200 |
| 2023-05-11 | $4.39 | $4.43 | $4.31 | $4.37 | $4.37 | 16,957,700 |
| 2023-05-10 | $4.42 | $4.49 | $4.35 | $4.38 | $4.38 | 20,026,700 |
| 2023-05-09 | $4.54 | $4.55 | $4.43 | $4.43 | $4.43 | 20,905,750 |
| 2023-05-08 | $4.39 | $4.55 | $4.39 | $4.54 | $4.54 | 28,301,700 |
| 2023-05-05 | $4.45 | $4.46 | $4.36 | $4.42 | $4.42 | 14,938,600 |
| 2023-05-04 | $4.31 | $4.45 | $4.29 | $4.44 | $4.44 | 22,446,600 |
| 2023-05-03 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2023-05-02 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2023-04-28 | $4.26 | $4.40 | $4.25 | $4.40 | $4.40 | 22,490,500 |
| 2023-04-27 | $4.33 | $4.35 | $4.21 | $4.25 | $4.25 | 20,046,570 |
| 2023-04-26 | $4.14 | $4.39 | $4.08 | $4.33 | $4.33 | 37,153,600 |
| 2023-04-25 | $4.13 | $4.14 | $3.98 | $4.05 | $4.05 | 17,813,900 |
| 2023-04-24 | $4.16 | $4.19 | $4.07 | $4.10 | $4.10 | 18,824,200 |
| 2023-04-21 | $4.31 | $4.31 | $4.15 | $4.16 | $4.16 | 17,519,400 |
| 2023-04-20 | $4.35 | $4.37 | $4.26 | $4.32 | $4.32 | 13,598,400 |
| 2023-04-19 | $4.42 | $4.42 | $4.35 | $4.38 | $4.38 | 12,863,600 |
| 2023-04-18 | $4.48 | $4.48 | $4.40 | $4.42 | $4.42 | 19,332,000 |
| 2023-04-17 | $4.46 | $4.55 | $4.43 | $4.50 | $4.50 | 32,791,700 |
| 2023-04-14 | $4.38 | $4.46 | $4.33 | $4.43 | $4.43 | 29,055,670 |
| 2023-04-13 | $4.24 | $4.50 | $4.21 | $4.41 | $4.41 | 69,340,630 |
| 2023-04-12 | $4.14 | $4.23 | $4.09 | $4.23 | $4.23 | 21,169,680 |
| 2023-04-11 | $4.19 | $4.21 | $4.09 | $4.13 | $4.13 | 19,721,600 |
| 2023-04-10 | $4.31 | $4.31 | $4.20 | $4.21 | $4.21 | 22,675,400 |
| 2023-04-07 | $4.29 | $4.32 | $4.24 | $4.30 | $4.30 | 20,606,700 |
| 2023-04-06 | $4.41 | $4.43 | $4.29 | $4.29 | $4.29 | 23,877,400 |
| 2023-04-05 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2023-04-04 | $4.39 | $4.54 | $4.38 | $4.40 | $4.40 | 39,685,610 |
| 2023-04-03 | $4.36 | $4.46 | $4.35 | $4.39 | $4.39 | 43,631,800 |
| 2023-03-31 | $4.23 | $4.26 | $4.19 | $4.24 | $4.24 | 19,353,500 |
| 2023-03-30 | $4.27 | $4.36 | $4.23 | $4.26 | $4.26 | 26,100,200 |
| 2023-03-29 | $4.43 | $4.46 | $4.27 | $4.31 | $4.31 | 40,120,800 |
| 2023-03-28 | $4.28 | $4.64 | $4.28 | $4.46 | $4.46 | 63,007,780 |
| 2023-03-27 | $4.26 | $4.29 | $4.21 | $4.24 | $4.24 | 12,145,480 |
| 2023-03-24 | $4.32 | $4.32 | $4.23 | $4.26 | $4.26 | 13,231,800 |
| 2023-03-23 | $4.33 | $4.33 | $4.28 | $4.31 | $4.31 | 8,822,660 |
| 2023-03-22 | $4.33 | $4.37 | $4.30 | $4.33 | $4.33 | 11,627,000 |
| 2023-03-21 | $4.30 | $4.33 | $4.24 | $4.31 | $4.31 | 13,062,800 |
| 2023-03-20 | $4.37 | $4.39 | $4.29 | $4.31 | $4.31 | 11,803,900 |
| 2023-03-17 | $4.29 | $4.40 | $4.26 | $4.36 | $4.36 | 15,114,800 |
| 2023-03-16 | $4.34 | $4.38 | $4.26 | $4.29 | $4.29 | 16,565,000 |
| 2023-03-15 | $4.26 | $4.45 | $4.25 | $4.39 | $4.39 | 21,258,770 |
| 2023-03-14 | $4.42 | $4.42 | $4.20 | $4.27 | $4.27 | 22,924,900 |
| 2023-03-13 | $4.36 | $4.56 | $4.34 | $4.45 | $4.45 | 27,590,500 |
| 2023-03-10 | $4.37 | $4.38 | $4.27 | $4.28 | $4.28 | 12,021,600 |
| 2023-03-09 | $4.36 | $4.41 | $4.33 | $4.40 | $4.40 | 12,896,900 |
| 2023-03-08 | $4.34 | $4.37 | $4.18 | $4.37 | $4.37 | 22,314,730 |
| 2023-03-07 | $4.36 | $4.51 | $4.34 | $4.41 | $4.41 | 31,919,900 |
| 2023-03-06 | $4.37 | $4.40 | $4.34 | $4.35 | $4.35 | 7,069,900 |
| 2023-03-03 | $4.37 | $4.38 | $4.33 | $4.36 | $4.36 | 7,322,600 |
| 2023-03-02 | $4.35 | $4.39 | $4.33 | $4.36 | $4.36 | 7,391,500 |
| 2023-03-01 | $4.31 | $4.36 | $4.31 | $4.35 | $4.35 | 6,875,480 |
| 2023-02-28 | $4.28 | $4.33 | $4.25 | $4.32 | $4.32 | 10,480,780 |
| 2023-02-27 | $4.30 | $4.33 | $4.23 | $4.24 | $4.24 | 6,349,500 |
| 2023-02-24 | $4.31 | $4.33 | $4.26 | $4.30 | $4.30 | 6,894,400 |
| 2023-02-23 | $4.36 | $4.36 | $4.29 | $4.31 | $4.31 | 7,619,100 |
| 2023-02-22 | $4.32 | $4.33 | $4.28 | $4.32 | $4.32 | 7,487,480 |
| 2023-02-21 | $4.33 | $4.36 | $4.30 | $4.34 | $4.34 | 8,784,100 |
| 2023-02-20 | $4.31 | $4.32 | $4.26 | $4.31 | $4.31 | 7,958,900 |
| 2023-02-17 | $4.27 | $4.35 | $4.26 | $4.28 | $4.28 | 10,674,770 |
| 2023-02-16 | $4.42 | $4.42 | $4.20 | $4.27 | $4.27 | 15,970,800 |
| 2023-02-15 | $4.40 | $4.44 | $4.37 | $4.39 | $4.39 | 10,128,800 |
| 2023-02-14 | $4.39 | $4.42 | $4.38 | $4.42 | $4.42 | 11,379,350 |
| 2023-02-13 | $4.39 | $4.41 | $4.35 | $4.39 | $4.39 | 10,097,030 |
| 2023-02-10 | $4.36 | $4.40 | $4.35 | $4.37 | $4.37 | 10,007,900 |
| 2023-02-09 | $4.33 | $4.38 | $4.31 | $4.37 | $4.37 | 15,423,000 |
| 2023-02-08 | $4.36 | $4.43 | $4.33 | $4.36 | $4.36 | 26,183,810 |
| 2023-02-07 | $4.31 | $4.33 | $4.28 | $4.33 | $4.33 | 7,407,200 |
| 2023-02-06 | $4.29 | $4.33 | $4.25 | $4.32 | $4.32 | 10,363,100 |
| 2023-02-03 | $4.29 | $4.32 | $4.23 | $4.29 | $4.29 | 11,299,500 |
| 2023-02-02 | $4.32 | $4.33 | $4.27 | $4.30 | $4.30 | 12,846,200 |
| 2023-02-01 | $4.24 | $4.35 | $4.23 | $4.34 | $4.34 | 17,797,000 |
| 2023-01-31 | $4.20 | $4.25 | $4.18 | $4.25 | $4.25 | 11,749,700 |
| 2023-01-30 | $4.18 | $4.24 | $4.12 | $4.22 | $4.22 | 21,219,870 |
| 2023-01-20 | $4.08 | $4.11 | $4.05 | $4.11 | $4.11 | 8,877,370 |
| 2023-01-19 | $4.00 | $4.06 | $3.99 | $4.05 | $4.05 | 6,716,960 |
| 2023-01-18 | $4.00 | $4.07 | $3.98 | $4.02 | $4.02 | 11,490,160 |
| 2023-01-17 | $4.02 | $4.02 | $3.95 | $3.97 | $3.97 | 6,286,600 |
| 2023-01-16 | $3.98 | $4.02 | $3.97 | $4.02 | $4.02 | 7,678,900 |
| 2023-01-13 | $3.98 | $4.00 | $3.94 | $3.97 | $3.97 | 7,376,700 |
| 2023-01-12 | $3.98 | $4.04 | $3.96 | $3.98 | $3.98 | 7,141,250 |
| 2023-01-11 | $3.99 | $4.03 | $3.95 | $3.97 | $3.97 | 7,587,800 |
| 2023-01-10 | $4.05 | $4.05 | $3.97 | $3.98 | $3.98 | 6,481,800 |
| 2023-01-09 | $4.02 | $4.07 | $4.02 | $4.03 | $4.03 | 5,467,800 |
| 2023-01-06 | $4.04 | $4.08 | $4.02 | $4.04 | $4.04 | 7,800,100 |
| 2023-01-05 | $4.04 | $4.06 | $4.01 | $4.04 | $4.04 | 7,556,700 |
| 2023-01-04 | $4.03 | $4.08 | $4.01 | $4.06 | $4.06 | 9,838,900 |
| 2023-01-03 | $3.96 | $4.05 | $3.96 | $4.04 | $4.04 | 9,784,300 |
| 2023-01-02 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2022-12-30 | $3.98 | $3.98 | $3.94 | $3.96 | $3.96 | 4,860,700 |
| 2022-12-29 | $3.92 | $3.97 | $3.90 | $3.96 | $3.96 | 8,210,800 |
| 2022-12-28 | $3.97 | $3.99 | $3.92 | $3.94 | $3.94 | 7,741,300 |
| 2022-12-27 | $4.00 | $4.04 | $3.98 | $4.00 | $4.00 | 8,626,900 |
| 2022-12-26 | $3.92 | $3.99 | $3.92 | $3.99 | $3.99 | 7,987,700 |
| 2022-12-23 | $3.90 | $3.95 | $3.87 | $3.92 | $3.92 | 7,188,500 |
| 2022-12-22 | $4.02 | $4.04 | $3.90 | $3.92 | $3.92 | 9,105,010 |
| 2022-12-21 | $4.01 | $4.02 | $3.95 | $3.99 | $3.99 | 6,473,900 |
| 2022-12-20 | $3.98 | $4.03 | $3.94 | $4.01 | $4.01 | 8,055,700 |
| 2022-12-19 | $4.08 | $4.09 | $3.95 | $3.98 | $3.98 | 11,376,500 |
| 2022-12-16 | $4.17 | $4.17 | $4.06 | $4.08 | $4.08 | 12,277,600 |
| 2022-12-15 | $4.18 | $4.19 | $4.14 | $4.17 | $4.17 | 7,677,800 |
| 2022-12-14 | $4.23 | $4.24 | $4.15 | $4.17 | $4.17 | 13,390,500 |
| 2022-12-13 | $4.20 | $4.25 | $4.19 | $4.22 | $4.22 | 12,904,200 |
| 2022-12-12 | $4.25 | $4.27 | $4.17 | $4.19 | $4.19 | 15,142,500 |
| 2022-12-09 | $4.28 | $4.30 | $4.23 | $4.25 | $4.25 | 11,805,700 |
| 2022-12-08 | $4.33 | $4.33 | $4.26 | $4.27 | $4.27 | 12,206,060 |
| 2022-12-07 | $4.34 | $4.36 | $4.27 | $4.31 | $4.31 | 14,047,900 |
| 2022-12-06 | $4.41 | $4.48 | $4.33 | $4.34 | $4.34 | 20,720,000 |
| 2022-12-05 | $4.44 | $4.50 | $4.43 | $4.45 | $4.45 | 19,210,000 |
| 2022-12-01 | $4.41 | $4.45 | $4.35 | $4.37 | $4.37 | 19,921,400 |
| 2022-11-30 | $4.37 | $4.47 | $4.34 | $4.42 | $4.42 | 28,725,600 |
| 2022-11-29 | $4.27 | $4.37 | $4.27 | $4.37 | $4.37 | 21,686,740 |
| 2022-11-28 | $4.24 | $4.38 | $4.19 | $4.31 | $4.31 | 25,928,040 |
| 2022-11-25 | $4.28 | $4.31 | $4.23 | $4.26 | $4.26 | 15,047,940 |
| 2022-11-24 | $4.19 | $4.31 | $4.17 | $4.28 | $4.28 | 20,002,740 |
| 2022-11-23 | $4.23 | $4.30 | $4.17 | $4.24 | $4.24 | 18,496,740 |
| 2022-11-22 | $4.24 | $4.30 | $4.20 | $4.21 | $4.21 | 17,684,840 |
| 2022-11-21 | $4.26 | $4.27 | $4.17 | $4.22 | $4.22 | 13,445,300 |
| 2022-11-18 | $4.27 | $4.35 | $4.24 | $4.27 | $4.27 | 18,292,300 |
| 2022-11-17 | $4.30 | $4.31 | $4.26 | $4.31 | $4.31 | 15,797,150 |
| 2022-11-16 | $4.27 | $4.37 | $4.26 | $4.34 | $4.34 | 22,706,900 |
| 2022-11-15 | $4.22 | $4.28 | $4.18 | $4.27 | $4.27 | 14,123,600 |
| 2022-11-14 | $4.28 | $4.30 | $4.21 | $4.22 | $4.22 | 15,125,200 |
| 2022-11-11 | $4.28 | $4.32 | $4.24 | $4.28 | $4.28 | 15,549,980 |
| 2022-11-10 | $4.22 | $4.26 | $4.19 | $4.23 | $4.23 | 12,995,160 |
| 2022-11-09 | $4.28 | $4.31 | $4.25 | $4.26 | $4.26 | 11,598,140 |
| 2022-11-08 | $4.28 | $4.32 | $4.24 | $4.29 | $4.29 | 16,597,900 |
| 2022-11-07 | $4.24 | $4.31 | $4.22 | $4.28 | $4.28 | 22,073,600 |
| 2022-11-04 | $4.12 | $4.20 | $4.11 | $4.20 | $4.20 | 13,691,800 |
| 2022-11-03 | $4.08 | $4.13 | $4.04 | $4.13 | $4.13 | 13,238,400 |
| 2022-11-02 | $4.05 | $4.11 | $4.04 | $4.10 | $4.10 | 13,745,540 |
| 2022-11-01 | $3.96 | $4.05 | $3.95 | $4.05 | $4.05 | 11,160,790 |
| 2022-10-31 | $3.96 | $4.03 | $3.92 | $3.96 | $3.96 | 10,967,750 |
| 2022-10-28 | $4.15 | $4.15 | $3.93 | $3.97 | $3.97 | 18,462,450 |
| 2022-10-27 | $4.16 | $4.20 | $4.12 | $4.13 | $4.13 | 15,817,300 |
| 2022-10-26 | $4.09 | $4.14 | $4.07 | $4.13 | $4.13 | 17,175,800 |
| 2022-10-25 | $4.15 | $4.16 | $4.02 | $4.08 | $4.08 | 20,061,600 |
| 2022-10-24 | $4.23 | $4.29 | $4.14 | $4.16 | $4.16 | 22,595,800 |
| 2022-10-21 | $4.26 | $4.28 | $4.19 | $4.23 | $4.23 | 27,486,680 |
| 2022-10-20 | $4.30 | $4.45 | $4.29 | $4.32 | $4.32 | 36,157,560 |
| 2022-10-19 | $4.35 | $4.36 | $4.26 | $4.27 | $4.27 | 17,864,600 |
| 2022-10-18 | $4.42 | $4.44 | $4.35 | $4.39 | $4.39 | 20,256,900 |
| 2022-10-17 | $4.33 | $4.45 | $4.25 | $4.44 | $4.44 | 27,935,620 |
| 2022-10-14 | $4.33 | $4.45 | $4.33 | $4.39 | $4.39 | 35,671,250 |
| 2022-10-13 | $4.21 | $4.42 | $4.18 | $4.36 | $4.36 | 34,797,020 |
| 2022-10-12 | $4.25 | $4.33 | $4.09 | $4.32 | $4.32 | 32,572,290 |
| 2022-10-11 | $4.39 | $4.42 | $4.23 | $4.33 | $4.33 | 28,092,840 |
| 2022-10-10 | $4.41 | $4.54 | $4.34 | $4.41 | $4.41 | 47,139,110 |
| 2022-09-30 | $4.21 | $4.30 | $4.17 | $4.20 | $4.20 | 16,611,580 |
| 2022-09-29 | $4.40 | $4.50 | $4.23 | $4.28 | $4.28 | 26,006,060 |
| 2022-09-28 | $4.40 | $4.52 | $4.26 | $4.30 | $4.30 | 30,909,040 |
| 2022-09-27 | $4.29 | $4.37 | $4.18 | $4.36 | $4.36 | 28,746,880 |
| 2022-09-26 | $4.62 | $4.62 | $4.28 | $4.31 | $4.31 | 41,715,400 |
| 2022-09-23 | $4.85 | $4.91 | $4.64 | $4.65 | $4.65 | 31,301,200 |
| 2022-09-22 | $4.61 | $4.93 | $4.61 | $4.84 | $4.84 | 41,729,260 |
| 2022-09-21 | $4.45 | $4.71 | $4.37 | $4.69 | $4.69 | 31,169,660 |
| 2022-09-20 | $4.42 | $4.56 | $4.42 | $4.48 | $4.48 | 17,881,560 |
| 2022-09-19 | $4.58 | $4.58 | $4.34 | $4.40 | $4.40 | 26,512,840 |
| 2022-09-16 | $4.92 | $4.93 | $4.57 | $4.57 | $4.57 | 40,858,220 |
| 2022-09-15 | $5.11 | $5.15 | $4.83 | $4.91 | $4.91 | 47,547,440 |
| 2022-09-14 | $4.86 | $5.15 | $4.80 | $5.06 | $5.06 | 68,867,120 |
| 2022-09-13 | $4.82 | $5.05 | $4.81 | $4.89 | $4.89 | 47,653,850 |
| 2022-09-12 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-09-09 | $4.86 | $4.93 | $4.75 | $4.77 | $4.77 | 19,351,980 |
| 2022-09-08 | $4.85 | $4.93 | $4.79 | $4.84 | $4.84 | 27,496,600 |
| 2022-09-07 | $4.90 | $5.10 | $4.88 | $5.00 | $5.00 | 36,824,800 |
| 2022-09-06 | $4.94 | $4.98 | $4.87 | $4.96 | $4.96 | 28,519,400 |
| 2022-09-05 | $4.77 | $4.99 | $4.74 | $4.97 | $4.97 | 43,204,570 |
| 2022-09-02 | $4.59 | $4.75 | $4.55 | $4.72 | $4.72 | 25,523,400 |
| 2022-09-01 | $4.69 | $4.75 | $4.61 | $4.62 | $4.62 | 22,102,500 |
| 2022-08-31 | $4.84 | $4.87 | $4.59 | $4.63 | $4.63 | 38,920,100 |
| 2022-08-30 | $5.09 | $5.16 | $4.87 | $4.94 | $4.94 | 37,376,470 |
| 2022-08-29 | $4.80 | $5.02 | $4.76 | $5.00 | $5.00 | 44,906,700 |
| 2022-08-26 | $5.01 | $5.02 | $4.81 | $4.84 | $4.84 | 45,344,460 |
| 2022-08-25 | $4.88 | $5.14 | $4.86 | $5.10 | $5.10 | 77,239,880 |
| 2022-08-24 | $4.90 | $5.02 | $4.79 | $4.83 | $4.83 | 39,290,600 |
| 2022-08-23 | $4.75 | $4.91 | $4.71 | $4.90 | $4.90 | 48,648,560 |
| 2022-08-22 | $4.62 | $4.70 | $4.61 | $4.70 | $4.70 | 15,502,700 |
| 2022-08-19 | $4.70 | $4.78 | $4.65 | $4.66 | $4.66 | 24,616,360 |
| 2022-08-18 | $4.73 | $4.73 | $4.61 | $4.63 | $4.63 | 15,113,400 |
| 2022-08-17 | $4.68 | $4.75 | $4.66 | $4.69 | $4.69 | 15,323,380 |
| 2022-08-16 | $4.78 | $4.80 | $4.66 | $4.70 | $4.70 | 24,195,650 |
| 2022-08-15 | $4.72 | $4.86 | $4.68 | $4.77 | $4.77 | 34,020,000 |
| 2022-08-12 | $4.70 | $4.93 | $4.66 | $4.85 | $4.85 | 50,361,700 |
| 2022-08-11 | $4.63 | $4.69 | $4.62 | $4.66 | $4.66 | 15,206,590 |
| 2022-08-10 | $4.57 | $4.64 | $4.55 | $4.62 | $4.62 | 15,713,500 |
| 2022-08-09 | $4.53 | $4.68 | $4.51 | $4.59 | $4.59 | 22,306,390 |
| 2022-08-08 | $4.47 | $4.53 | $4.42 | $4.52 | $4.52 | 13,748,960 |
| 2022-08-05 | $4.46 | $4.50 | $4.40 | $4.47 | $4.47 | 13,904,500 |
| 2022-08-04 | $4.43 | $4.53 | $4.36 | $4.52 | $4.52 | 14,371,000 |
| 2022-08-03 | $4.47 | $4.58 | $4.39 | $4.42 | $4.42 | 16,546,100 |
| 2022-08-02 | $4.62 | $4.62 | $4.37 | $4.46 | $4.46 | 23,487,540 |
| 2022-08-01 | $4.66 | $4.71 | $4.63 | $4.69 | $4.69 | 15,071,900 |
| 2022-07-29 | $4.70 | $4.73 | $4.60 | $4.62 | $4.62 | 17,074,200 |
| 2022-07-28 | $4.66 | $4.73 | $4.65 | $4.70 | $4.70 | 22,502,800 |
| 2022-07-27 | $4.56 | $4.67 | $4.52 | $4.64 | $4.64 | 23,875,000 |
| 2022-07-26 | $4.59 | $4.74 | $4.51 | $4.60 | $4.60 | 30,789,840 |
| 2022-07-25 | $4.52 | $4.56 | $4.45 | $4.46 | $4.46 | 9,738,600 |
| 2022-07-22 | $4.52 | $4.61 | $4.48 | $4.55 | $4.55 | 13,961,390 |
| 2022-07-21 | $4.54 | $4.57 | $4.48 | $4.53 | $4.53 | 14,103,400 |
| 2022-07-20 | $4.53 | $4.58 | $4.53 | $4.56 | $4.56 | 12,527,300 |
| 2022-07-19 | $4.54 | $4.55 | $4.46 | $4.52 | $4.52 | 15,453,000 |
| 2022-07-18 | $4.30 | $4.52 | $4.30 | $4.51 | $4.51 | 23,497,680 |
| 2022-07-15 | $4.43 | $4.44 | $4.26 | $4.26 | $4.26 | 14,928,460 |
| 2022-07-14 | $4.48 | $4.50 | $4.41 | $4.42 | $4.42 | 13,263,100 |
| 2022-07-13 | $4.37 | $4.52 | $4.35 | $4.52 | $4.52 | 16,625,350 |
| 2022-07-12 | $4.50 | $4.51 | $4.38 | $4.42 | $4.42 | 16,053,850 |
| 2022-07-11 | $4.58 | $4.60 | $4.46 | $4.51 | $4.51 | 13,054,000 |
| 2022-07-08 | $4.58 | $4.62 | $4.54 | $4.57 | $4.57 | 17,831,000 |
| 2022-07-07 | $4.46 | $4.52 | $4.43 | $4.50 | $4.50 | 16,571,980 |
| 2022-07-06 | $4.50 | $4.57 | $4.44 | $4.49 | $4.49 | 27,154,980 |
| 2022-07-05 | $4.77 | $4.81 | $4.63 | $4.70 | $4.70 | 22,355,800 |
| 2022-07-04 | $4.61 | $4.74 | $4.61 | $4.73 | $4.73 | 22,170,780 |
| 2022-07-01 | $4.66 | $4.67 | $4.57 | $4.60 | $4.60 | 24,253,580 |
| 2022-06-30 | $4.70 | $4.77 | $4.68 | $4.73 | $4.73 | 26,491,240 |
| 2022-06-29 | $4.93 | $4.96 | $4.73 | $4.74 | $4.74 | 34,161,340 |
| 2022-06-28 | $4.88 | $4.94 | $4.80 | $4.93 | $4.93 | 37,768,610 |
| 2022-06-27 | $4.81 | $4.85 | $4.77 | $4.80 | $4.80 | 26,550,040 |
| 2022-06-24 | $4.79 | $4.81 | $4.72 | $4.76 | $4.76 | 22,503,940 |
| 2022-06-23 | $4.76 | $4.81 | $4.67 | $4.80 | $4.80 | 30,143,100 |
| 2022-06-22 | $4.91 | $4.94 | $4.73 | $4.75 | $4.75 | 39,846,700 |
| 2022-06-21 | $5.00 | $5.05 | $4.86 | $4.96 | $4.96 | 34,339,300 |
| 2022-06-20 | $5.11 | $5.11 | $4.92 | $5.00 | $5.00 | 56,324,220 |
| 2022-06-17 | $5.27 | $5.43 | $5.20 | $5.31 | $5.31 | 47,079,880 |
| 2022-06-16 | $5.50 | $5.50 | $5.19 | $5.28 | $5.28 | 77,092,700 |
| 2022-06-15 | $5.83 | $5.87 | $5.57 | $5.61 | $5.61 | 91,079,400 |
| 2022-06-14 | $5.43 | $6.13 | $5.43 | $5.96 | $5.96 | 120,291,320 |
| 2022-06-13 | $5.51 | $5.74 | $5.42 | $5.52 | $5.52 | 71,313,170 |
| 2022-06-10 | $5.46 | $5.86 | $5.36 | $5.52 | $5.52 | 97,664,670 |
| 2022-06-09 | $5.25 | $5.93 | $5.10 | $5.51 | $5.51 | 110,301,830 |
| 2022-06-08 | $5.00 | $5.24 | $5.00 | $5.08 | $5.08 | 56,987,280 |
| 2022-06-07 | $4.91 | $5.07 | $4.83 | $5.00 | $5.00 | 49,110,300 |
| 2022-06-06 | $4.90 | $4.96 | $4.85 | $4.88 | $4.88 | 32,311,880 |
| 2022-06-02 | $4.82 | $4.85 | $4.71 | $4.79 | $4.79 | 29,468,830 |
| 2022-06-01 | $4.89 | $4.95 | $4.81 | $4.92 | $4.92 | 41,895,170 |
| 2022-05-31 | $4.88 | $5.02 | $4.85 | $5.01 | $5.01 | 59,470,360 |
| 2022-05-30 | $4.89 | $4.92 | $4.78 | $4.83 | $4.83 | 47,898,200 |
| 2022-05-27 | $4.76 | $5.05 | $4.73 | $4.84 | $4.84 | 78,449,450 |
| 2022-05-26 | $4.64 | $4.70 | $4.48 | $4.67 | $4.67 | 31,511,300 |
| 2022-05-25 | $4.49 | $4.70 | $4.47 | $4.64 | $4.64 | 39,417,010 |
| 2022-05-24 | $4.70 | $4.75 | $4.43 | $4.43 | $4.43 | 34,958,900 |
| 2022-05-23 | $4.70 | $4.77 | $4.67 | $4.74 | $4.74 | 29,275,700 |
| 2022-05-20 | $4.63 | $4.71 | $4.61 | $4.67 | $4.67 | 28,188,240 |
| 2022-05-19 | $4.61 | $4.68 | $4.54 | $4.68 | $4.68 | 40,689,000 |
| 2022-05-18 | $4.70 | $4.81 | $4.62 | $4.78 | $4.78 | 52,070,500 |
| 2022-05-17 | $4.75 | $5.11 | $4.73 | $4.85 | $4.85 | 85,174,970 |
| 2022-05-16 | $4.59 | $4.69 | $4.57 | $4.61 | $4.61 | 39,062,770 |
| 2022-05-13 | $4.53 | $4.66 | $4.49 | $4.52 | $4.52 | 30,066,370 |
| 2022-05-12 | $4.54 | $4.69 | $4.38 | $4.50 | $4.50 | 42,859,060 |
| 2022-05-11 | $4.43 | $4.61 | $4.39 | $4.49 | $4.49 | 43,606,400 |
| 2022-05-10 | $4.32 | $4.52 | $4.26 | $4.46 | $4.46 | 48,291,000 |
| 2022-05-09 | $4.38 | $4.74 | $4.36 | $4.60 | $4.60 | 50,788,580 |
| 2022-05-06 | $4.24 | $4.76 | $4.18 | $4.50 | $4.50 | 63,613,360 |
| 2022-05-05 | $4.40 | $4.46 | $4.27 | $4.34 | $4.34 | 36,231,800 |
| 2022-05-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-05-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-04-29 | $4.07 | $4.28 | $4.04 | $4.25 | $4.25 | 41,507,700 |
| 2022-04-28 | $4.04 | $4.10 | $3.86 | $3.93 | $3.93 | 30,261,300 |
| 2022-04-27 | $4.01 | $4.14 | $3.82 | $4.12 | $4.12 | 41,331,900 |
| 2022-04-26 | $4.21 | $4.27 | $3.95 | $4.02 | $4.02 | 38,645,500 |
| 2022-04-25 | $4.65 | $4.74 | $4.25 | $4.28 | $4.28 | 45,354,760 |
| 2022-04-22 | $4.69 | $4.93 | $4.65 | $4.87 | $4.87 | 36,290,780 |
| 2022-04-21 | $5.05 | $5.10 | $4.72 | $4.77 | $4.77 | 40,327,400 |
| 2022-04-20 | $5.11 | $5.21 | $5.06 | $5.11 | $5.11 | 42,861,500 |
| 2022-04-19 | $4.96 | $5.38 | $4.95 | $5.32 | $5.32 | 60,003,500 |
| 2022-04-18 | $4.90 | $5.03 | $4.86 | $4.99 | $4.99 | 30,152,600 |
| 2022-04-15 | $5.28 | $5.36 | $4.98 | $5.00 | $5.00 | 52,522,700 |
| 2022-04-14 | $5.36 | $5.36 | $5.19 | $5.21 | $5.21 | 47,036,900 |
| 2022-04-13 | $5.35 | $5.48 | $5.23 | $5.36 | $5.36 | 68,271,600 |
| 2022-04-12 | $5.00 | $5.20 | $4.98 | $5.19 | $5.19 | 29,479,400 |
| 2022-04-11 | $5.13 | $5.26 | $4.98 | $5.03 | $5.03 | 31,572,500 |
| 2022-04-08 | $5.27 | $5.33 | $5.10 | $5.19 | $5.19 | 33,152,500 |
| 2022-04-07 | $5.48 | $5.48 | $5.28 | $5.28 | $5.28 | 39,906,400 |
| 2022-04-06 | $5.40 | $5.59 | $5.39 | $5.58 | $5.58 | 51,080,100 |
| 2022-04-05 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-04-04 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-04-01 | $5.40 | $5.48 | $5.36 | $5.36 | $5.36 | 37,381,200 |
| 2022-03-31 | $5.53 | $5.61 | $5.45 | $5.48 | $5.48 | 46,208,100 |
| 2022-03-30 | $5.69 | $5.74 | $5.52 | $5.62 | $5.62 | 52,941,600 |
| 2022-03-29 | $5.94 | $5.95 | $5.66 | $5.74 | $5.74 | 57,714,760 |
| 2022-03-28 | $5.98 | $6.16 | $5.73 | $5.95 | $5.95 | 68,054,340 |
| 2022-03-25 | $5.88 | $6.30 | $5.86 | $6.20 | $6.20 | 83,245,740 |
| 2022-03-24 | $6.30 | $6.47 | $6.12 | $6.12 | $6.12 | 87,488,420 |
| 2022-03-23 | $6.15 | $6.31 | $6.07 | $6.08 | $6.08 | 88,564,300 |
| 2022-03-22 | $6.55 | $6.79 | $6.33 | $6.54 | $6.54 | 117,619,690 |
| 2022-03-21 | $6.29 | $6.42 | $6.19 | $6.29 | $6.29 | 95,918,470 |
| 2022-03-18 | $6.33 | $6.49 | $6.09 | $6.20 | $6.20 | 129,850,150 |
| 2022-03-17 | $5.80 | $6.14 | $5.77 | $6.12 | $6.12 | 111,371,600 |
| 2022-03-16 | $5.80 | $5.93 | $5.52 | $5.89 | $5.89 | 76,282,310 |
| 2022-03-15 | $6.01 | $6.09 | $5.68 | $5.72 | $5.72 | 96,174,610 |
| 2022-03-14 | $6.47 | $6.57 | $6.23 | $6.24 | $6.24 | 92,980,590 |
| 2022-03-11 | $6.88 | $7.09 | $6.61 | $6.78 | $6.78 | 103,323,110 |
| 2022-03-10 | $6.60 | $7.55 | $6.60 | $7.11 | $7.11 | 120,784,170 |
| 2022-03-09 | $7.85 | $7.98 | $7.33 | $7.58 | $7.58 | 120,225,800 |
| 2022-03-08 | $7.21 | $8.15 | $7.00 | $8.15 | $8.15 | 157,707,250 |
| 2022-03-07 | $8.00 | $8.16 | $7.70 | $7.76 | $7.76 | 152,977,880 |
| 2022-03-04 | $8.38 | $8.39 | $7.55 | $7.60 | $7.60 | 192,186,020 |
| 2022-03-03 | $7.59 | $8.64 | $7.45 | $8.64 | $8.64 | 223,524,970 |
| 2022-03-02 | $7.20 | $7.20 | $6.70 | $7.20 | $7.20 | 187,626,670 |
| 2022-03-01 | $5.79 | $6.03 | $5.67 | $6.00 | $6.00 | 80,940,510 |
| 2022-02-28 | $5.87 | $6.40 | $5.77 | $5.93 | $5.93 | 97,329,380 |
| 2022-02-25 | $5.64 | $6.02 | $5.53 | $5.85 | $5.85 | 91,907,620 |
| 2022-02-24 | $5.28 | $6.26 | $5.26 | $6.04 | $6.04 | 129,143,780 |
| 2022-02-23 | $5.23 | $5.34 | $5.21 | $5.24 | $5.24 | 35,565,500 |
| 2022-02-22 | $5.33 | $5.50 | $5.20 | $5.45 | $5.45 | 58,416,640 |
| 2022-02-21 | $5.06 | $5.14 | $4.99 | $5.12 | $5.12 | 24,108,200 |
| 2022-02-18 | $5.02 | $5.07 | $4.92 | $5.05 | $5.05 | 25,519,400 |
| 2022-02-17 | $5.11 | $5.19 | $5.02 | $5.09 | $5.09 | 40,241,150 |
| 2022-02-16 | $5.14 | $5.25 | $5.08 | $5.14 | $5.14 | 32,159,070 |
| 2022-02-15 | $5.46 | $5.68 | $5.25 | $5.38 | $5.38 | 37,823,250 |
| 2022-02-14 | $5.76 | $5.88 | $5.44 | $5.48 | $5.48 | 43,230,200 |
| 2022-02-11 | $5.61 | $5.61 | $5.35 | $5.43 | $5.43 | 22,219,800 |
| 2022-02-10 | $5.64 | $5.69 | $5.53 | $5.56 | $5.56 | 21,204,100 |
| 2022-02-09 | $5.52 | $5.70 | $5.46 | $5.65 | $5.65 | 30,019,100 |
| 2022-02-08 | $5.58 | $5.76 | $5.35 | $5.69 | $5.69 | 41,209,600 |
| 2022-02-07 | $5.40 | $5.83 | $5.25 | $5.57 | $5.57 | 44,847,400 |
| 2022-02-04 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-02-03 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-02-02 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-02-01 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-01-28 | $4.91 | $5.23 | $4.91 | $5.08 | $5.08 | 19,088,380 |
| 2022-01-27 | $5.10 | $5.22 | $4.85 | $4.86 | $4.86 | 17,103,380 |
| 2022-01-26 | $5.10 | $5.15 | $5.00 | $5.12 | $5.12 | 13,657,900 |
| 2022-01-25 | $5.27 | $5.27 | $4.98 | $5.05 | $5.05 | 21,022,000 |
| 2022-01-24 | $5.41 | $5.41 | $5.20 | $5.24 | $5.24 | 16,275,400 |
| 2022-01-21 | $5.30 | $5.64 | $5.26 | $5.40 | $5.40 | 21,383,800 |
| 2022-01-20 | $5.63 | $5.68 | $5.31 | $5.42 | $5.42 | 27,359,480 |
| 2022-01-19 | $5.90 | $6.09 | $5.61 | $5.70 | $5.70 | 33,544,800 |
| 2022-01-18 | $6.39 | $6.40 | $5.78 | $5.88 | $5.88 | 45,830,740 |
| 2022-01-17 | $5.64 | $6.03 | $5.59 | $5.96 | $5.96 | 51,588,670 |
| 2022-01-14 | $5.55 | $5.71 | $5.50 | $5.53 | $5.53 | 23,152,600 |
| 2022-01-13 | $5.66 | $5.94 | $5.60 | $5.71 | $5.71 | 33,812,100 |
| 2022-01-12 | $5.56 | $5.71 | $5.53 | $5.61 | $5.61 | 29,036,600 |
| 2022-01-11 | $5.55 | $5.56 | $5.36 | $5.41 | $5.41 | 27,341,900 |
| 2022-01-10 | $5.61 | $5.79 | $5.45 | $5.49 | $5.49 | 43,264,800 |
| 2022-01-07 | $5.84 | $6.19 | $5.75 | $5.75 | $5.75 | 59,013,000 |
| 2022-01-06 | $5.56 | $5.87 | $5.56 | $5.77 | $5.77 | 32,849,620 |
| 2022-01-05 | $5.85 | $6.12 | $5.60 | $5.76 | $5.76 | 62,403,260 |
| 2022-01-04 | $5.92 | $6.05 | $5.70 | $5.78 | $5.78 | 53,355,160 |
| 2022-01-03 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2021-12-31 | $5.72 | $6.11 | $5.35 | $5.99 | $5.99 | 98,546,220 |
| 2021-12-30 | $5.42 | $6.43 | $5.42 | $5.87 | $5.87 | 120,842,710 |
| 2021-12-29 | $5.29 | $5.42 | $5.18 | $5.36 | $5.36 | 31,666,960 |
| 2021-12-28 | $5.14 | $5.34 | $4.92 | $5.29 | $5.29 | 45,644,780 |
| 2021-12-27 | $5.12 | $5.14 | $4.94 | $5.03 | $5.03 | 32,935,530 |
| 2021-12-24 | $5.15 | $5.35 | $5.00 | $5.16 | $5.16 | 39,638,400 |
| 2021-12-23 | $5.01 | $5.28 | $4.96 | $5.14 | $5.14 | 38,897,200 |
| 2021-12-22 | $4.97 | $5.38 | $4.96 | $5.09 | $5.09 | 45,601,060 |
| 2021-12-21 | $4.94 | $5.06 | $4.80 | $4.92 | $4.92 | 33,700,260 |
| 2021-12-20 | $4.66 | $5.05 | $4.58 | $4.94 | $4.94 | 58,344,770 |
| 2021-12-17 | $4.56 | $4.79 | $4.54 | $4.66 | $4.66 | 39,860,190 |
| 2021-12-16 | $4.52 | $4.56 | $4.48 | $4.54 | $4.54 | 15,488,400 |
| 2021-12-15 | $4.40 | $4.57 | $4.37 | $4.48 | $4.48 | 28,217,600 |
| 2021-12-14 | $4.35 | $4.39 | $4.27 | $4.39 | $4.39 | 14,759,400 |
| 2021-12-13 | $4.36 | $4.39 | $4.33 | $4.35 | $4.35 | 11,114,890 |
| 2021-12-10 | $4.38 | $4.40 | $4.33 | $4.35 | $4.35 | 14,865,200 |
| 2021-12-09 | $4.42 | $4.47 | $4.38 | $4.42 | $4.42 | 15,910,300 |
| 2021-12-08 | $4.43 | $4.50 | $4.39 | $4.44 | $4.44 | 15,181,800 |
| 2021-12-07 | $4.48 | $4.48 | $4.34 | $4.39 | $4.39 | 11,784,190 |
| 2021-12-06 | $4.48 | $4.49 | $4.39 | $4.41 | $4.41 | 13,829,890 |
| 2021-12-03 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 11,966,890 |
| 2021-12-02 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 20,200,100 |
| 2021-12-01 | $4.41 | $4.57 | $4.39 | $4.55 | $4.55 | 23,337,860 |
| 2021-11-30 | $4.47 | $4.53 | $4.38 | $4.40 | $4.40 | 19,235,160 |
| 2021-11-29 | $4.35 | $4.49 | $4.27 | $4.46 | $4.46 | 23,563,000 |
| 2021-11-26 | $4.58 | $4.72 | $4.54 | $4.58 | $4.58 | 17,424,100 |
| 2021-11-25 | $4.69 | $4.75 | $4.60 | $4.61 | $4.61 | 24,573,090 |
| 2021-11-24 | $4.89 | $5.04 | $4.73 | $4.76 | $4.76 | 39,488,670 |
| 2021-11-23 | $4.65 | $4.72 | $4.62 | $4.66 | $4.66 | 13,839,760 |
| 2021-11-22 | $4.62 | $4.70 | $4.54 | $4.68 | $4.68 | 26,581,600 |
| 2021-11-19 | $4.58 | $4.74 | $4.52 | $4.72 | $4.72 | 30,702,400 |
| 2021-11-18 | $4.64 | $4.68 | $4.56 | $4.57 | $4.57 | 20,888,700 |
| 2021-11-17 | $4.66 | $4.72 | $4.60 | $4.70 | $4.70 | 20,379,200 |
| 2021-11-16 | $4.65 | $4.80 | $4.58 | $4.70 | $4.70 | 42,526,380 |
| 2021-11-15 | $4.41 | $4.75 | $4.37 | $4.72 | $4.72 | 47,760,280 |
| 2021-11-12 | $4.41 | $4.48 | $4.32 | $4.44 | $4.44 | 24,563,470 |
| 2021-11-11 | $4.40 | $4.46 | $4.38 | $4.42 | $4.42 | 29,358,800 |
| 2021-11-10 | $4.56 | $4.64 | $4.38 | $4.53 | $4.53 | 30,743,510 |
| 2021-11-09 | $4.53 | $4.56 | $4.46 | $4.49 | $4.49 | 20,020,200 |
| 2021-11-08 | $4.55 | $4.69 | $4.55 | $4.58 | $4.58 | 25,942,500 |
| 2021-11-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 46,717,800 |
| 2021-11-04 | $4.81 | $4.86 | $4.72 | $4.80 | $4.80 | 35,986,830 |
| 2021-11-03 | $4.90 | $5.01 | $4.82 | $4.95 | $4.95 | 29,200,280 |
| 2021-11-02 | $5.08 | $5.23 | $4.80 | $5.05 | $5.05 | 50,006,400 |
| 2021-11-01 | $4.96 | $5.12 | $4.76 | $5.11 | $5.11 | 44,495,070 |
| 2021-10-29 | $5.26 | $5.32 | $4.95 | $5.04 | $5.04 | 48,007,540 |
| 2021-10-28 | $5.72 | $5.79 | $5.10 | $5.22 | $5.22 | 56,544,470 |
| 2021-10-27 | $5.96 | $6.07 | $5.65 | $5.72 | $5.72 | 49,623,300 |
| 2021-10-26 | $5.81 | $6.33 | $5.57 | $5.99 | $5.99 | 85,842,580 |
| 2021-10-25 | $5.18 | $5.87 | $5.18 | $5.76 | $5.76 | 78,166,420 |
| 2021-10-22 | $5.20 | $5.25 | $5.04 | $5.09 | $5.09 | 44,812,550 |
| 2021-10-21 | $5.45 | $5.62 | $5.26 | $5.29 | $5.29 | 47,813,300 |
| 2021-10-20 | $5.39 | $5.50 | $5.32 | $5.33 | $5.33 | 38,234,800 |
| 2021-10-19 | $5.28 | $5.63 | $5.23 | $5.54 | $5.54 | 62,615,690 |
| 2021-10-18 | $5.00 | $5.46 | $4.92 | $5.42 | $5.42 | 60,798,940 |
| 2021-10-15 | $5.00 | $5.10 | $4.82 | $4.99 | $4.99 | 41,433,830 |
| 2021-10-14 | $4.96 | $5.02 | $4.81 | $5.01 | $5.01 | 32,660,880 |
| 2021-10-13 | $5.34 | $5.35 | $4.90 | $5.03 | $5.03 | 58,851,580 |
| 2021-10-12 | $5.71 | $5.85 | $5.42 | $5.50 | $5.50 | 62,181,630 |
| 2021-10-11 | $5.83 | $5.90 | $5.51 | $5.66 | $5.66 | 81,018,360 |
| 2021-10-08 | $5.66 | $6.23 | $5.66 | $6.00 | $6.00 | 119,769,650 |
| 2021-10-07 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-10-06 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2021-09-30 | $4.75 | $5.38 | $4.66 | $5.19 | $5.19 | 74,724,040 |
| 2021-09-29 | $5.02 | $5.10 | $4.71 | $4.73 | $4.73 | 59,900,600 |
| 2021-09-28 | $4.91 | $5.40 | $4.86 | $5.27 | $5.27 | 83,082,200 |
| 2021-09-27 | $5.09 | $5.30 | $4.66 | $4.76 | $4.76 | 55,560,800 |
| 2021-09-24 | $5.15 | $5.53 | $5.08 | $5.12 | $5.12 | 74,096,800 |
| 2021-09-23 | $5.32 | $5.41 | $4.91 | $5.04 | $5.04 | 51,537,100 |
| 2021-09-22 | $5.14 | $5.34 | $5.00 | $5.29 | $5.29 | 57,266,850 |
| 2021-09-21 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-09-20 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2021-09-17 | $5.26 | $5.59 | $5.06 | $5.27 | $5.27 | 61,700,910 |
| 2021-09-16 | $5.64 | $5.76 | $5.16 | $5.23 | $5.23 | 70,198,940 |
| 2021-09-15 | $5.24 | $5.83 | $5.08 | $5.54 | $5.54 | 136,394,320 |
| 2021-09-14 | $4.97 | $5.72 | $4.97 | $5.47 | $5.47 | 144,757,330 |
| 2021-09-13 | $4.68 | $4.85 | $4.60 | $4.77 | $4.77 | 37,176,400 |
| 2021-09-10 | $4.86 | $5.00 | $4.60 | $4.64 | $4.64 | 54,993,830 |
| 2021-09-09 | $4.77 | $5.20 | $4.70 | $4.92 | $4.92 | 71,335,430 |
| 2021-09-08 | $4.65 | $4.74 | $4.62 | $4.68 | $4.68 | 19,395,120 |
| 2021-09-07 | $4.69 | $4.74 | $4.58 | $4.67 | $4.67 | 30,755,320 |
| 2021-09-06 | $4.45 | $4.82 | $4.45 | $4.75 | $4.75 | 39,965,900 |
| 2021-09-03 | $4.41 | $4.63 | $4.38 | $4.51 | $4.51 | 28,899,900 |
| 2021-09-02 | $4.26 | $4.49 | $4.26 | $4.38 | $4.38 | 18,797,900 |
| 2021-09-01 | $4.46 | $4.54 | $4.26 | $4.29 | $4.29 | 22,368,790 |
| 2021-08-31 | $4.50 | $4.50 | $4.24 | $4.39 | $4.39 | 26,356,630 |
| 2021-08-30 | $4.37 | $4.54 | $4.32 | $4.54 | $4.54 | 26,324,970 |
| 2021-08-27 | $4.40 | $4.44 | $4.28 | $4.36 | $4.36 | 14,470,820 |
| 2021-08-26 | $4.32 | $4.45 | $4.28 | $4.37 | $4.37 | 21,623,620 |
| 2021-08-25 | $4.22 | $4.43 | $4.20 | $4.32 | $4.32 | 21,105,070 |
| 2021-08-24 | $4.38 | $4.45 | $4.20 | $4.22 | $4.22 | 20,219,730 |
| 2021-08-23 | $4.13 | $4.28 | $4.12 | $4.23 | $4.23 | 18,345,170 |
| 2021-08-20 | $4.07 | $4.16 | $3.98 | $4.10 | $4.10 | 9,747,270 |
| 2021-08-19 | $4.18 | $4.19 | $4.04 | $4.08 | $4.08 | 11,100,400 |
| 2021-08-18 | $4.08 | $4.20 | $4.05 | $4.20 | $4.20 | 16,643,670 |
| 2021-08-17 | $4.15 | $4.20 | $3.99 | $4.00 | $4.00 | 12,868,420 |
| 2021-08-16 | $4.16 | $4.25 | $4.15 | $4.16 | $4.16 | 11,043,900 |
| 2021-08-13 | $4.19 | $4.24 | $4.12 | $4.14 | $4.14 | 10,923,180 |
| 2021-08-12 | $4.12 | $4.24 | $4.12 | $4.18 | $4.18 | 17,798,200 |
| 2021-08-11 | $4.05 | $4.21 | $4.03 | $4.15 | $4.15 | 19,807,990 |
| 2021-08-10 | $3.90 | $4.18 | $3.90 | $4.05 | $4.05 | 23,399,800 |
| 2021-08-09 | $3.87 | $3.95 | $3.85 | $3.92 | $3.92 | 9,159,000 |
| 2021-08-06 | $3.87 | $3.96 | $3.84 | $3.91 | $3.91 | 10,180,600 |
| 2021-08-05 | $3.92 | $3.93 | $3.83 | $3.86 | $3.86 | 9,645,900 |
| 2021-08-04 | $3.86 | $3.95 | $3.86 | $3.93 | $3.93 | 9,437,500 |
| 2021-08-03 | $3.88 | $3.94 | $3.83 | $3.91 | $3.91 | 11,345,200 |
| 2021-08-02 | $3.84 | $3.89 | $3.76 | $3.89 | $3.89 | 9,633,500 |
| 2021-07-30 | $3.79 | $3.89 | $3.76 | $3.83 | $3.83 | 10,837,400 |
| 2021-07-29 | $3.71 | $3.82 | $3.70 | $3.79 | $3.79 | 10,275,600 |
| 2021-07-28 | $3.83 | $3.86 | $3.65 | $3.70 | $3.70 | 13,515,100 |
| 2021-07-27 | $3.92 | $3.97 | $3.83 | $3.85 | $3.85 | 12,337,920 |
| 2021-07-26 | $3.96 | $3.98 | $3.85 | $3.87 | $3.87 | 13,735,200 |
| 2021-07-23 | $4.05 | $4.12 | $3.97 | $3.98 | $3.98 | 14,824,550 |
| 2021-07-22 | $4.12 | $4.18 | $4.04 | $4.05 | $4.05 | 17,088,600 |
| 2021-07-21 | $3.98 | $4.04 | $3.93 | $4.03 | $4.03 | 18,188,120 |
| 2021-07-20 | $3.93 | $4.00 | $3.87 | $4.00 | $4.00 | 12,743,150 |
| 2021-07-19 | $4.10 | $4.11 | $3.92 | $3.98 | $3.98 | 21,735,100 |
| 2021-07-16 | $4.10 | $4.16 | $4.09 | $4.13 | $4.13 | 11,793,300 |
| 2021-07-15 | $4.20 | $4.23 | $4.12 | $4.13 | $4.13 | 22,618,720 |
| 2021-07-14 | $4.45 | $4.52 | $4.32 | $4.35 | $4.35 | 21,853,600 |
| 2021-07-13 | $4.29 | $4.45 | $4.22 | $4.45 | $4.45 | 30,036,390 |
| 2021-07-12 | $4.32 | $4.37 | $4.26 | $4.33 | $4.33 | 20,840,190 |
| 2021-07-08 | $4.23 | $4.31 | $4.16 | $4.21 | $4.21 | 23,489,780 |
| 2021-07-07 | $4.31 | $4.39 | $4.23 | $4.32 | $4.32 | 31,528,250 |
| 2021-07-06 | $4.46 | $4.61 | $4.33 | $4.45 | $4.45 | 45,317,980 |
| 2021-07-05 | $4.08 | $4.38 | $4.08 | $4.38 | $4.38 | 42,954,080 |
| 2021-07-02 | $4.31 | $4.79 | $4.31 | $4.38 | $4.38 | 57,565,730 |
| 2021-07-01 | $4.24 | $4.26 | $4.06 | $4.09 | $4.09 | 18,509,000 |
| 2021-06-30 | $4.35 | $4.37 | $4.14 | $4.26 | $4.26 | 22,075,100 |
| 2021-06-29 | $4.26 | $4.36 | $4.22 | $4.30 | $4.30 | 22,805,800 |
| 2021-06-28 | $4.50 | $4.59 | $4.31 | $4.36 | $4.36 | 26,185,260 |
| 2021-06-25 | $4.64 | $4.71 | $4.41 | $4.41 | $4.41 | 33,210,420 |
| 2021-06-24 | $4.70 | $4.75 | $4.50 | $4.54 | $4.54 | 36,715,400 |
| 2021-06-23 | $4.76 | $4.84 | $4.54 | $4.68 | $4.68 | 54,900,630 |
| 2021-06-22 | $4.51 | $5.14 | $4.44 | $4.77 | $4.77 | 85,207,950 |
| 2021-06-21 | $4.27 | $4.38 | $4.22 | $4.28 | $4.28 | 19,964,200 |
| 2021-06-18 | $4.25 | $4.32 | $4.18 | $4.22 | $4.22 | 25,336,940 |
| 2021-06-17 | $4.29 | $4.45 | $4.27 | $4.31 | $4.31 | 40,573,200 |
| 2021-06-16 | $4.59 | $4.75 | $4.32 | $4.49 | $4.49 | 58,438,280 |
| 2021-06-15 | $4.30 | $4.58 | $4.28 | $4.40 | $4.40 | 51,790,950 |
| 2021-06-14 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2021-06-11 | $4.03 | $4.64 | $3.95 | $4.36 | $4.36 | 62,439,070 |
| 2021-06-10 | $3.97 | $4.11 | $3.95 | $3.99 | $3.99 | 20,505,050 |
| 2021-06-09 | $3.89 | $4.17 | $3.87 | $4.02 | $4.02 | 25,448,570 |
| 2021-06-08 | $3.81 | $3.84 | $3.78 | $3.84 | $3.84 | 10,561,300 |
| 2021-06-07 | $3.94 | $4.02 | $3.84 | $3.87 | $3.87 | 12,700,910 |
| 2021-06-04 | $3.90 | $4.08 | $3.89 | $3.91 | $3.91 | 15,840,500 |
| 2021-06-03 | $4.09 | $4.30 | $3.99 | $4.00 | $4.00 | 28,438,700 |
| 2021-06-02 | $3.97 | $4.16 | $3.95 | $4.08 | $4.08 | 34,499,600 |
| 2021-06-01 | $3.83 | $4.03 | $3.81 | $3.96 | $3.96 | 17,927,200 |
| 2021-05-31 | $3.82 | $3.83 | $3.77 | $3.83 | $3.83 | 7,280,300 |
| 2021-05-28 | $3.86 | $3.89 | $3.77 | $3.84 | $3.84 | 10,104,800 |
| 2021-05-27 | $3.79 | $3.84 | $3.76 | $3.78 | $3.78 | 7,986,100 |
| 2021-05-26 | $3.78 | $3.92 | $3.71 | $3.82 | $3.82 | 10,342,100 |
| 2021-05-25 | $3.85 | $3.94 | $3.77 | $3.83 | $3.83 | 12,757,900 |
| 2021-05-24 | $3.86 | $3.92 | $3.77 | $3.77 | $3.77 | 13,950,330 |
| 2021-05-21 | $3.69 | $3.94 | $3.65 | $3.86 | $3.86 | 19,609,730 |
| 2021-05-20 | $3.80 | $3.82 | $3.71 | $3.75 | $3.75 | 13,853,800 |
| 2021-05-19 | $3.90 | $3.94 | $3.84 | $3.89 | $3.89 | 21,992,820 |
| 2021-05-18 | $3.75 | $4.09 | $3.73 | $4.03 | $4.03 | 36,222,190 |
| 2021-05-17 | $3.78 | $3.83 | $3.69 | $3.71 | $3.71 | 9,378,330 |
| 2021-05-14 | $3.76 | $3.83 | $3.72 | $3.76 | $3.76 | 15,649,820 |
| 2021-05-13 | $3.83 | $3.99 | $3.78 | $3.82 | $3.82 | 19,322,080 |
| 2021-05-12 | $3.67 | $3.91 | $3.67 | $3.86 | $3.86 | 23,201,280 |
| 2021-05-11 | $3.74 | $3.80 | $3.64 | $3.70 | $3.70 | 16,518,400 |
| 2021-05-10 | $3.62 | $3.90 | $3.59 | $3.83 | $3.83 | 25,919,610 |
| 2021-05-07 | $3.52 | $3.63 | $3.50 | $3.60 | $3.60 | 12,334,390 |
| 2021-05-06 | $3.46 | $3.58 | $3.46 | $3.56 | $3.56 | 13,390,010 |
| 2021-05-05 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2021-05-04 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2021-04-30 | $3.52 | $3.52 | $3.40 | $3.42 | $3.42 | 5,473,900 |
| 2021-04-29 | $3.48 | $3.54 | $3.44 | $3.47 | $3.47 | 7,397,090 |
| 2021-04-28 | $3.44 | $3.46 | $3.40 | $3.44 | $3.44 | 3,902,480 |
| 2021-04-27 | $3.40 | $3.46 | $3.36 | $3.45 | $3.45 | 5,780,400 |
| 2021-04-26 | $3.39 | $3.50 | $3.38 | $3.40 | $3.40 | 8,090,500 |
| 2021-04-23 | $3.43 | $3.43 | $3.33 | $3.35 | $3.35 | 6,246,410 |
| 2021-04-22 | $3.43 | $3.49 | $3.42 | $3.42 | $3.42 | 4,616,910 |
| 2021-04-21 | $3.50 | $3.53 | $3.44 | $3.45 | $3.45 | 6,982,100 |
| 2021-04-20 | $3.56 | $3.60 | $3.53 | $3.54 | $3.54 | 6,669,800 |
| 2021-04-19 | $3.60 | $3.62 | $3.56 | $3.57 | $3.57 | 8,846,040 |
| 2021-04-16 | $3.54 | $3.64 | $3.48 | $3.61 | $3.61 | 14,113,940 |
| 2021-04-15 | $3.54 | $3.71 | $3.54 | $3.56 | $3.56 | 16,539,540 |
| 2021-04-14 | $3.44 | $3.49 | $3.40 | $3.49 | $3.49 | 5,737,900 |
| 2021-04-13 | $3.45 | $3.45 | $3.37 | $3.43 | $3.43 | 5,621,400 |
| 2021-04-12 | $3.48 | $3.49 | $3.41 | $3.42 | $3.42 | 5,084,370 |
| 2021-04-09 | $3.42 | $3.48 | $3.40 | $3.46 | $3.46 | 5,008,100 |
| 2021-04-08 | $3.53 | $3.54 | $3.42 | $3.43 | $3.43 | 8,647,300 |
| 2021-04-07 | $3.50 | $3.55 | $3.48 | $3.53 | $3.53 | 7,298,100 |
| 2021-04-06 | $3.45 | $3.52 | $3.42 | $3.51 | $3.51 | 6,337,700 |
| 2021-04-05 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2021-04-02 | $3.52 | $3.52 | $3.44 | $3.47 | $3.47 | 7,544,560 |
| 2021-04-01 | $3.52 | $3.55 | $3.44 | $3.48 | $3.48 | 10,142,200 |
| 2021-03-31 | $3.65 | $3.67 | $3.53 | $3.57 | $3.57 | 15,572,810 |
| 2021-03-30 | $3.62 | $3.82 | $3.60 | $3.70 | $3.70 | 22,231,610 |
| 2021-03-29 | $3.55 | $3.74 | $3.52 | $3.67 | $3.67 | 18,717,610 |
| 2021-03-26 | $3.41 | $3.54 | $3.40 | $3.53 | $3.53 | 9,805,600 |
| 2021-03-25 | $3.58 | $3.65 | $3.47 | $3.47 | $3.47 | 11,124,820 |
| 2021-03-24 | $3.44 | $3.53 | $3.42 | $3.47 | $3.47 | 8,491,120 |
| 2021-03-23 | $3.65 | $3.66 | $3.45 | $3.49 | $3.49 | 13,275,600 |
| 2021-03-22 | $3.60 | $3.67 | $3.59 | $3.64 | $3.64 | 9,370,100 |
| 2021-03-19 | $3.56 | $3.71 | $3.51 | $3.62 | $3.62 | 16,343,160 |
| 2021-03-18 | $3.82 | $3.83 | $3.72 | $3.74 | $3.74 | 14,751,620 |
| 2021-03-17 | $3.86 | $3.91 | $3.74 | $3.87 | $3.87 | 17,192,600 |
| 2021-03-16 | $3.85 | $3.90 | $3.80 | $3.87 | $3.87 | 14,707,210 |
| 2021-03-15 | $3.83 | $3.98 | $3.77 | $3.89 | $3.89 | 17,758,000 |
| 2021-03-12 | $3.85 | $3.96 | $3.79 | $3.87 | $3.87 | 21,346,410 |
| 2021-03-11 | $3.70 | $3.87 | $3.70 | $3.85 | $3.85 | 19,738,290 |
| 2021-03-10 | $3.86 | $3.90 | $3.72 | $3.75 | $3.75 | 23,410,230 |
| 2021-03-09 | $4.00 | $4.08 | $3.71 | $3.96 | $3.96 | 40,719,250 |
| 2021-03-08 | $4.30 | $4.43 | $4.16 | $4.20 | $4.20 | 53,101,300 |
| 2021-03-05 | $4.18 | $4.47 | $4.00 | $4.02 | $4.02 | 55,789,120 |
| 2021-03-04 | $3.68 | $4.20 | $3.68 | $3.99 | $3.99 | 56,451,450 |
| 2021-03-03 | $3.56 | $3.63 | $3.54 | $3.62 | $3.62 | 9,984,500 |
| 2021-03-02 | $3.64 | $3.66 | $3.51 | $3.56 | $3.56 | 14,196,200 |
| 2021-03-01 | $3.67 | $3.74 | $3.63 | $3.68 | $3.68 | 12,869,180 |
| 2021-02-26 | $3.60 | $3.77 | $3.60 | $3.64 | $3.64 | 15,962,260 |
| 2021-02-25 | $4.01 | $4.08 | $3.68 | $3.68 | $3.68 | 21,979,530 |
| 2021-02-24 | $3.76 | $3.92 | $3.69 | $3.88 | $3.88 | 29,161,700 |
| 2021-02-23 | $3.82 | $4.20 | $3.82 | $3.93 | $3.93 | 41,023,300 |
| 2021-02-22 | $3.55 | $3.82 | $3.53 | $3.68 | $3.68 | 26,043,690 |
| 2021-02-19 | $3.44 | $3.54 | $3.38 | $3.54 | $3.54 | 20,695,900 |
| 2021-02-18 | $3.60 | $3.69 | $3.42 | $3.42 | $3.42 | 23,239,240 |
| 2021-02-17 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2021-02-16 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2021-02-15 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2021-02-12 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2021-02-11 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2021-02-10 | $3.30 | $3.33 | $3.18 | $3.20 | $3.20 | 11,199,030 |
| 2021-02-09 | $3.28 | $3.46 | $3.24 | $3.31 | $3.31 | 15,600,800 |
| 2021-02-08 | $3.18 | $3.28 | $3.13 | $3.24 | $3.24 | 9,355,860 |
| 2021-02-05 | $3.15 | $3.34 | $3.13 | $3.17 | $3.17 | 11,640,530 |
| 2021-02-04 | $3.21 | $3.26 | $3.06 | $3.18 | $3.18 | 10,896,900 |
| 2021-02-03 | $3.24 | $3.36 | $3.18 | $3.26 | $3.26 | 13,856,930 |
| 2021-02-02 | $3.15 | $3.38 | $3.14 | $3.18 | $3.18 | 12,379,230 |
| 2021-02-01 | $3.19 | $3.21 | $3.10 | $3.12 | $3.12 | 6,199,080 |
| 2021-01-29 | $3.27 | $3.37 | $3.12 | $3.16 | $3.16 | 7,571,440 |
| 2021-01-28 | $3.21 | $3.36 | $3.15 | $3.27 | $3.27 | 10,736,770 |
| 2021-01-27 | $3.14 | $3.25 | $3.09 | $3.22 | $3.22 | 8,970,130 |
| 2021-01-26 | $3.00 | $3.25 | $2.98 | $3.19 | $3.19 | 18,082,620 |
| 2021-01-25 | $3.49 | $3.51 | $3.35 | $3.38 | $3.38 | 9,310,430 |
| 2021-01-22 | $3.70 | $3.70 | $3.49 | $3.52 | $3.52 | 11,147,370 |
| 2021-01-21 | $3.68 | $3.74 | $3.63 | $3.69 | $3.69 | 10,824,900 |
| 2021-01-20 | $3.76 | $3.87 | $3.68 | $3.71 | $3.71 | 10,105,110 |
| 2021-01-19 | $3.62 | $3.75 | $3.61 | $3.70 | $3.70 | 10,529,090 |
| 2021-01-18 | $3.52 | $3.67 | $3.49 | $3.67 | $3.67 | 11,296,500 |
| 2021-01-15 | $3.51 | $3.61 | $3.51 | $3.57 | $3.57 | 8,922,300 |
| 2021-01-14 | $3.56 | $3.57 | $3.36 | $3.54 | $3.54 | 13,551,300 |
| 2021-01-13 | $3.70 | $3.84 | $3.65 | $3.71 | $3.71 | 11,719,890 |
| 2021-01-12 | $3.66 | $3.72 | $3.57 | $3.66 | $3.66 | 10,981,820 |
| 2021-01-11 | $3.90 | $3.95 | $3.66 | $3.69 | $3.69 | 15,242,310 |
| 2021-01-08 | $3.90 | $3.91 | $3.80 | $3.86 | $3.86 | 17,735,710 |
| 2021-01-07 | $3.92 | $4.12 | $3.80 | $3.98 | $3.98 | 32,026,920 |
| 2021-01-06 | $3.89 | $4.33 | $3.89 | $4.13 | $4.13 | 46,429,840 |
| 2021-01-05 | $3.88 | $3.90 | $3.76 | $3.78 | $3.78 | 14,633,220 |
| 2021-01-04 | $3.85 | $3.98 | $3.85 | $3.94 | $3.94 | 12,871,000 |
| 2021-01-01 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2020-12-31 | $3.85 | $3.92 | $3.84 | $3.87 | $3.87 | 7,129,580 |
| 2020-12-30 | $3.83 | $3.88 | $3.81 | $3.84 | $3.84 | 7,167,300 |
| 2020-12-29 | $3.83 | $3.93 | $3.82 | $3.84 | $3.84 | 11,329,400 |
| 2020-12-28 | $3.99 | $3.99 | $3.83 | $3.85 | $3.85 | 12,379,300 |
| 2020-12-25 | $3.97 | $4.06 | $3.93 | $4.00 | $4.00 | 11,349,140 |
| 2020-12-24 | $4.07 | $4.11 | $3.96 | $4.01 | $4.01 | 11,521,000 |
| 2020-12-23 | $4.04 | $4.11 | $3.97 | $4.02 | $4.02 | 11,663,800 |
| 2020-12-22 | $4.25 | $4.26 | $4.02 | $4.03 | $4.03 | 21,521,040 |
| 2020-12-21 | $4.28 | $4.38 | $4.25 | $4.28 | $4.28 | 11,982,860 |
| 2020-12-18 | $4.43 | $4.46 | $4.32 | $4.33 | $4.33 | 12,205,100 |
| 2020-12-17 | $4.27 | $4.46 | $4.23 | $4.46 | $4.46 | 16,157,580 |
| 2020-12-16 | $4.36 | $4.39 | $4.24 | $4.28 | $4.28 | 11,777,140 |
| 2020-12-15 | $4.35 | $4.40 | $4.30 | $4.35 | $4.35 | 9,621,500 |
| 2020-12-14 | $4.40 | $4.49 | $4.28 | $4.48 | $4.48 | 15,704,000 |
| 2020-12-11 | $4.63 | $4.74 | $4.45 | $4.52 | $4.52 | 23,001,600 |
| 2020-12-10 | $4.39 | $4.51 | $4.38 | $4.43 | $4.43 | 12,208,410 |
| 2020-12-09 | $4.49 | $4.54 | $4.38 | $4.44 | $4.44 | 17,717,310 |
| 2020-12-08 | $4.57 | $4.64 | $4.49 | $4.50 | $4.50 | 19,344,700 |
| 2020-12-07 | $4.72 | $4.76 | $4.58 | $4.61 | $4.61 | 22,387,810 |
| 2020-12-04 | $4.70 | $4.88 | $4.61 | $4.76 | $4.76 | 32,449,680 |
| 2020-12-03 | $4.63 | $4.84 | $4.61 | $4.77 | $4.77 | 37,507,790 |
| 2020-12-02 | $4.62 | $4.65 | $4.53 | $4.57 | $4.57 | 19,216,900 |
| 2020-12-01 | $4.60 | $4.69 | $4.55 | $4.65 | $4.65 | 20,997,600 |
| 2020-11-30 | $4.77 | $4.82 | $4.63 | $4.64 | $4.64 | 27,194,840 |
| 2020-11-27 | $4.88 | $5.03 | $4.69 | $4.74 | $4.74 | 36,754,960 |
| 2020-11-26 | $5.09 | $5.23 | $4.92 | $4.96 | $4.96 | 55,396,780 |
| 2020-11-25 | $5.80 | $6.07 | $5.26 | $5.31 | $5.31 | 89,686,250 |
| 2020-11-24 | $5.33 | $5.76 | $5.12 | $5.54 | $5.54 | 63,530,960 |
| 2020-11-23 | $5.07 | $5.39 | $5.04 | $5.24 | $5.24 | 45,557,590 |
| 2020-11-20 | $5.07 | $5.25 | $5.00 | $5.11 | $5.11 | 37,731,470 |
| 2020-11-19 | $5.08 | $5.29 | $4.92 | $5.01 | $5.01 | 36,509,750 |
| 2020-11-18 | $5.07 | $5.30 | $4.99 | $5.19 | $5.19 | 57,466,290 |
| 2020-11-17 | $5.10 | $5.40 | $4.91 | $5.09 | $5.09 | 59,127,990 |
| 2020-11-16 | $4.73 | $5.24 | $4.56 | $5.14 | $5.14 | 65,353,740 |
| 2020-11-13 | $4.90 | $4.99 | $4.66 | $4.69 | $4.69 | 52,397,330 |
| 2020-11-12 | $4.77 | $5.25 | $4.65 | $5.03 | $5.03 | 78,735,660 |
| 2020-11-11 | $5.20 | $5.20 | $4.63 | $4.80 | $4.80 | 88,728,120 |
| 2020-11-10 | $4.61 | $5.23 | $4.61 | $5.23 | $5.23 | 44,661,980 |
| 2020-11-09 | $4.29 | $4.40 | $4.27 | $4.36 | $4.36 | 10,380,500 |
| 2020-11-06 | $4.44 | $4.46 | $4.22 | $4.26 | $4.26 | 9,827,300 |
| 2020-11-05 | $4.43 | $4.50 | $4.40 | $4.46 | $4.46 | 13,768,780 |
| 2020-11-04 | $4.41 | $4.58 | $4.29 | $4.53 | $4.53 | 16,972,430 |
| 2020-11-03 | $4.34 | $4.46 | $4.31 | $4.45 | $4.45 | 9,665,080 |
| 2020-11-02 | $4.23 | $4.39 | $4.15 | $4.30 | $4.30 | 12,795,350 |
| 2020-10-30 | $4.62 | $4.66 | $4.22 | $4.25 | $4.25 | 19,790,480 |
| 2020-10-29 | $4.59 | $4.76 | $4.54 | $4.67 | $4.67 | 13,299,620 |
| 2020-10-28 | $4.80 | $4.86 | $4.54 | $4.68 | $4.68 | 14,761,400 |
| 2020-10-27 | $4.73 | $4.93 | $4.73 | $4.83 | $4.83 | 14,292,600 |
| 2020-10-26 | $4.72 | $4.87 | $4.70 | $4.78 | $4.78 | 11,870,520 |
| 2020-10-23 | $4.84 | $5.05 | $4.74 | $4.78 | $4.78 | 20,631,900 |
| 2020-10-22 | $4.75 | $4.90 | $4.66 | $4.83 | $4.83 | 10,899,440 |
| 2020-10-21 | $4.85 | $4.91 | $4.74 | $4.78 | $4.78 | 9,061,200 |
| 2020-10-20 | $4.74 | $4.91 | $4.70 | $4.88 | $4.88 | 13,215,380 |
| 2020-10-19 | $4.84 | $4.90 | $4.73 | $4.80 | $4.80 | 11,738,740 |
| 2020-10-16 | $4.76 | $4.95 | $4.70 | $4.86 | $4.86 | 13,387,100 |
| 2020-10-15 | $4.72 | $4.82 | $4.67 | $4.76 | $4.76 | 7,166,180 |
| 2020-10-14 | $4.82 | $4.83 | $4.70 | $4.72 | $4.72 | 8,882,120 |
| 2020-10-13 | $4.79 | $4.88 | $4.71 | $4.86 | $4.86 | 13,507,030 |
| 2020-10-12 | $4.64 | $4.82 | $4.64 | $4.77 | $4.77 | 10,881,100 |
| 2020-10-09 | $4.66 | $4.73 | $4.61 | $4.66 | $4.66 | 8,320,180 |
| 2020-10-08 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2020-10-07 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2020-10-06 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2020-10-05 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2020-10-02 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2020-10-01 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2020-09-30 | $4.54 | $4.62 | $4.49 | $4.57 | $4.57 | 6,816,100 |
| 2020-09-29 | $4.40 | $4.56 | $4.35 | $4.54 | $4.54 | 8,633,500 |
| 2020-09-28 | $4.44 | $4.48 | $4.30 | $4.41 | $4.41 | 9,738,860 |
| 2020-09-25 | $4.52 | $4.56 | $4.38 | $4.45 | $4.45 | 8,258,400 |
| 2020-09-24 | $4.66 | $4.69 | $4.48 | $4.50 | $4.50 | 11,866,700 |
| 2020-09-23 | $4.61 | $4.77 | $4.55 | $4.72 | $4.72 | 16,647,600 |
| 2020-09-22 | $4.60 | $4.71 | $4.55 | $4.58 | $4.58 | 13,145,700 |
| 2020-09-21 | $4.74 | $4.80 | $4.67 | $4.67 | $4.67 | 14,038,050 |
| 2020-09-18 | $4.76 | $4.85 | $4.64 | $4.76 | $4.76 | 20,879,950 |
| 2020-09-17 | $4.80 | $4.95 | $4.71 | $4.77 | $4.77 | 22,186,200 |
| 2020-09-16 | $4.84 | $4.92 | $4.69 | $4.75 | $4.75 | 15,425,890 |
| 2020-09-15 | $4.90 | $5.02 | $4.73 | $4.85 | $4.85 | 18,983,110 |
| 2020-09-14 | $4.59 | $4.98 | $4.59 | $4.92 | $4.92 | 25,073,890 |
| 2020-09-11 | $4.45 | $4.69 | $4.44 | $4.62 | $4.62 | 21,860,020 |
| 2020-09-10 | $5.00 | $5.08 | $4.40 | $4.47 | $4.47 | 36,812,550 |
| 2020-09-09 | $5.61 | $5.81 | $5.00 | $5.10 | $5.10 | 53,607,300 |
| 2020-09-08 | $5.37 | $5.93 | $5.25 | $5.83 | $5.83 | 50,145,360 |
| 2020-09-07 | $5.29 | $5.80 | $5.19 | $5.50 | $5.50 | 50,977,810 |
| 2020-09-04 | $4.90 | $5.50 | $4.83 | $5.37 | $5.37 | 49,382,460 |
| 2020-09-03 | $5.00 | $5.27 | $4.95 | $5.04 | $5.04 | 39,407,760 |
| 2020-09-02 | $4.79 | $5.24 | $4.75 | $5.02 | $5.02 | 45,435,490 |
| 2020-09-01 | $4.59 | $4.87 | $4.50 | $4.79 | $4.79 | 27,660,880 |
| 2020-08-31 | $4.67 | $4.71 | $4.53 | $4.58 | $4.58 | 22,285,480 |
| 2020-08-28 | $4.74 | $4.82 | $4.58 | $4.71 | $4.71 | 26,683,590 |
| 2020-08-27 | $4.56 | $4.94 | $4.50 | $4.86 | $4.86 | 34,609,850 |
| 2020-08-26 | $4.60 | $4.77 | $4.50 | $4.61 | $4.61 | 28,175,410 |
| 2020-08-25 | $4.39 | $4.64 | $4.37 | $4.57 | $4.57 | 25,922,710 |
| 2020-08-24 | $4.35 | $4.42 | $4.23 | $4.40 | $4.40 | 10,901,200 |
| 2020-08-21 | $4.37 | $4.39 | $4.31 | $4.35 | $4.35 | 5,653,810 |
| 2020-08-20 | $4.34 | $4.40 | $4.29 | $4.32 | $4.32 | 9,400,090 |
| 2020-08-19 | $4.40 | $4.44 | $4.33 | $4.34 | $4.34 | 11,588,280 |
| 2020-08-18 | $4.45 | $4.46 | $4.38 | $4.42 | $4.42 | 9,109,590 |
| 2020-08-17 | $4.38 | $4.48 | $4.35 | $4.44 | $4.44 | 11,816,560 |
| 2020-08-14 | $4.37 | $4.40 | $4.30 | $4.40 | $4.40 | 9,415,900 |
| 2020-08-13 | $4.29 | $4.44 | $4.28 | $4.41 | $4.41 | 14,579,240 |
| 2020-08-12 | $4.21 | $4.30 | $4.16 | $4.30 | $4.30 | 7,759,500 |
| 2020-08-11 | $4.30 | $4.36 | $4.19 | $4.21 | $4.21 | 8,688,130 |
| 2020-08-10 | $4.18 | $4.34 | $4.17 | $4.31 | $4.31 | 9,739,300 |
| 2020-08-07 | $4.29 | $4.29 | $4.16 | $4.19 | $4.19 | 7,793,300 |
| 2020-08-06 | $4.34 | $4.37 | $4.22 | $4.30 | $4.30 | 11,616,590 |
| 2020-08-05 | $4.27 | $4.37 | $4.20 | $4.35 | $4.35 | 14,503,860 |
| 2020-08-04 | $4.25 | $4.28 | $4.18 | $4.28 | $4.28 | 10,206,300 |
| 2020-08-03 | $4.18 | $4.25 | $4.15 | $4.25 | $4.25 | 10,570,390 |
| 2020-07-31 | $4.11 | $4.17 | $4.09 | $4.16 | $4.16 | 6,414,450 |
| 2020-07-30 | $4.15 | $4.21 | $4.13 | $4.14 | $4.14 | 6,346,900 |
| 2020-07-29 | $4.11 | $4.18 | $4.05 | $4.17 | $4.17 | 5,578,890 |
| 2020-07-28 | $4.09 | $4.18 | $4.08 | $4.13 | $4.13 | 5,879,820 |
| 2020-07-27 | $4.12 | $4.16 | $4.03 | $4.07 | $4.07 | 6,303,800 |
| 2020-07-24 | $4.20 | $4.27 | $4.10 | $4.12 | $4.12 | 10,956,790 |
| 2020-07-23 | $4.27 | $4.28 | $4.15 | $4.23 | $4.23 | 10,869,110 |
| 2020-07-22 | $4.25 | $4.38 | $4.22 | $4.32 | $4.32 | 16,306,080 |
| 2020-07-21 | $4.27 | $4.30 | $4.20 | $4.22 | $4.22 | 8,383,500 |
| 2020-07-20 | $4.15 | $4.28 | $4.13 | $4.28 | $4.28 | 12,177,430 |
| 2020-07-17 | $4.24 | $4.49 | $4.15 | $4.15 | $4.15 | 17,725,320 |
| 2020-07-16 | $4.26 | $4.34 | $4.15 | $4.27 | $4.27 | 10,476,880 |
| 2020-07-15 | $4.41 | $4.42 | $4.23 | $4.24 | $4.24 | 11,555,000 |
| 2020-07-14 | $4.31 | $4.40 | $4.25 | $4.38 | $4.38 | 14,484,310 |
| 2020-07-13 | $4.20 | $4.33 | $4.20 | $4.31 | $4.31 | 11,098,400 |
| 2020-07-10 | $4.26 | $4.32 | $4.16 | $4.18 | $4.18 | 13,427,760 |
| 2020-07-09 | $4.21 | $4.34 | $4.18 | $4.30 | $4.30 | 14,331,620 |
| 2020-07-08 | $4.13 | $4.20 | $4.12 | $4.19 | $4.19 | 11,251,960 |
| 2020-07-07 | $4.22 | $4.23 | $4.12 | $4.15 | $4.15 | 13,150,520 |
| 2020-07-06 | $4.05 | $4.19 | $4.04 | $4.18 | $4.18 | 13,063,480 |
| 2020-07-03 | $3.97 | $4.06 | $3.96 | $4.01 | $4.01 | 8,100,080 |
| 2020-07-02 | $3.89 | $3.98 | $3.88 | $3.97 | $3.97 | 4,162,490 |
| 2020-07-01 | $3.85 | $3.91 | $3.85 | $3.89 | $3.89 | 3,425,900 |
| 2020-06-30 | $3.86 | $3.90 | $3.85 | $3.87 | $3.87 | 2,624,310 |
| 2020-06-29 | $3.86 | $3.86 | $3.82 | $3.83 | $3.83 | 2,458,900 |
| 2020-06-26 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2020-06-25 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2020-06-24 | $3.94 | $3.94 | $3.88 | $3.89 | $3.89 | 4,981,000 |
| 2020-06-23 | $4.00 | $4.01 | $3.93 | $3.94 | $3.94 | 3,272,200 |
| 2020-06-22 | $4.01 | $4.03 | $3.99 | $3.99 | $3.99 | 3,391,000 |
| 2020-06-19 | $4.00 | $4.02 | $3.98 | $4.00 | $4.00 | 4,065,720 |
| 2020-06-18 | $4.03 | $4.07 | $4.01 | $4.06 | $3.98 | 4,482,200 |
| 2020-06-17 | $4.07 | $4.07 | $4.01 | $4.04 | $3.96 | 2,693,180 |
| 2020-06-16 | $4.02 | $4.07 | $4.00 | $4.06 | $3.98 | 3,178,100 |
| 2020-06-15 | $4.03 | $4.07 | $3.99 | $3.99 | $3.91 | 2,846,000 |
| 2020-06-12 | $4.00 | $4.05 | $3.97 | $4.02 | $3.94 | 3,589,700 |
| 2020-06-11 | $4.07 | $4.12 | $4.05 | $4.06 | $3.98 | 3,416,080 |
| 2020-06-10 | $4.13 | $4.14 | $4.06 | $4.08 | $4.00 | 4,222,900 |
| 2020-06-09 | $4.18 | $4.22 | $4.12 | $4.16 | $4.08 | 4,226,900 |
| 2020-06-08 | $4.24 | $4.25 | $4.17 | $4.19 | $4.11 | 5,869,730 |
| 2020-06-05 | $4.16 | $4.16 | $4.12 | $4.14 | $4.06 | 3,200,500 |
| 2020-06-04 | $4.13 | $4.18 | $4.12 | $4.15 | $4.07 | 4,017,100 |
| 2020-06-03 | $4.21 | $4.23 | $4.12 | $4.13 | $4.05 | 5,018,800 |
| 2020-06-02 | $4.08 | $4.17 | $4.05 | $4.17 | $4.09 | 7,217,800 |
| 2020-06-01 | $4.01 | $4.10 | $4.01 | $4.08 | $4.00 | 4,846,100 |
| 2020-05-29 | $3.96 | $4.04 | $3.94 | $4.01 | $3.93 | 2,277,800 |
| 2020-05-28 | $4.00 | $4.03 | $3.90 | $3.98 | $3.90 | 3,323,320 |
| 2020-05-27 | $4.00 | $4.04 | $3.99 | $4.00 | $3.92 | 2,915,700 |
| 2020-05-26 | $3.94 | $4.06 | $3.93 | $4.00 | $3.92 | 5,065,300 |
| 2020-05-25 | $3.91 | $3.94 | $3.88 | $3.93 | $3.85 | 1,919,200 |
| 2020-05-22 | $4.00 | $4.01 | $3.90 | $3.93 | $3.85 | 3,929,200 |
| 2020-05-21 | $4.03 | $4.04 | $4.00 | $4.00 | $3.92 | 2,265,900 |
| 2020-05-20 | $4.06 | $4.07 | $4.00 | $4.01 | $3.93 | 3,491,270 |
| 2020-05-19 | $4.10 | $4.13 | $4.06 | $4.10 | $4.02 | 3,694,660 |
| 2020-05-18 | $4.04 | $4.13 | $4.02 | $4.05 | $3.97 | 4,094,740 |
| 2020-05-15 | $4.02 | $4.04 | $3.98 | $3.99 | $3.91 | 2,883,020 |
| 2020-05-14 | $4.01 | $4.09 | $3.99 | $4.00 | $3.92 | 3,363,400 |
| 2020-05-13 | $4.02 | $4.06 | $3.99 | $4.05 | $3.97 | 2,567,400 |
| 2020-05-12 | $4.11 | $4.11 | $3.96 | $4.01 | $3.93 | 2,893,350 |
| 2020-05-11 | $4.10 | $4.13 | $4.05 | $4.07 | $3.99 | 3,937,380 |
| 2020-05-08 | $4.04 | $4.12 | $4.02 | $4.11 | $4.03 | 4,949,900 |
| 2020-05-07 | $4.07 | $4.08 | $3.99 | $4.01 | $3.93 | 4,202,900 |
| 2020-05-06 | $4.08 | $4.10 | $4.03 | $4.08 | $4.00 | 4,623,440 |
| 2020-05-05 | $4.05 | $4.05 | $4.05 | $4.05 | $3.97 | 0 |
| 2020-05-04 | $4.05 | $4.05 | $4.05 | $4.05 | $3.97 | 0 |
| 2020-05-01 | $4.05 | $4.05 | $4.05 | $4.05 | $3.97 | 0 |
| 2020-04-30 | $4.00 | $4.07 | $3.98 | $4.05 | $3.97 | 4,726,120 |
| 2020-04-29 | $3.92 | $4.04 | $3.92 | $3.94 | $3.86 | 3,766,580 |
| 2020-04-28 | $4.08 | $4.14 | $3.78 | $3.94 | $3.86 | 7,564,340 |
| 2020-04-27 | $4.33 | $4.33 | $4.15 | $4.15 | $4.07 | 6,655,400 |
| 2020-04-24 | $4.51 | $4.51 | $4.29 | $4.32 | $4.24 | 7,610,200 |
| 2020-04-23 | $4.46 | $4.62 | $4.38 | $4.48 | $4.39 | 11,496,770 |
| 2020-04-22 | $4.38 | $4.43 | $4.31 | $4.41 | $4.32 | 8,643,650 |
| 2020-04-21 | $4.40 | $4.54 | $4.33 | $4.47 | $4.38 | 12,409,580 |
| 2020-04-20 | $4.60 | $4.60 | $4.60 | $4.60 | $4.51 | 0 |
| 2020-04-17 | $4.60 | $4.60 | $4.60 | $4.60 | $4.51 | 0 |
| 2020-04-16 | $4.60 | $4.60 | $4.60 | $4.60 | $4.51 | 0 |
| 2020-04-15 | $4.60 | $4.60 | $4.60 | $4.60 | $4.51 | 0 |
| 2020-04-14 | $4.60 | $4.60 | $4.60 | $4.60 | $4.51 | 0 |
| 2020-04-13 | $4.60 | $4.60 | $4.60 | $4.60 | $4.51 | 0 |
| 2020-04-10 | $4.60 | $4.60 | $4.60 | $4.60 | $4.51 | 0 |
| 2020-04-09 | $4.60 | $4.60 | $4.60 | $4.60 | $4.51 | 0 |
| 2020-04-08 | $4.60 | $4.60 | $4.60 | $4.60 | $4.51 | 0 |
| 2020-04-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.51 | 0 |
| 2020-04-06 | $4.60 | $4.60 | $4.60 | $4.60 | $4.51 | 0 |
| 2020-04-03 | $4.69 | $4.72 | $4.53 | $4.60 | $4.51 | 15,905,370 |
| 2020-04-02 | $4.39 | $4.78 | $4.39 | $4.74 | $4.65 | 20,597,080 |
| 2020-04-01 | $4.38 | $4.47 | $4.33 | $4.38 | $4.29 | 4,474,070 |
| 2020-03-31 | $4.35 | $4.49 | $4.35 | $4.41 | $4.32 | 6,656,860 |
| 2020-03-30 | $4.39 | $4.39 | $4.29 | $4.33 | $4.25 | 5,072,770 |
| 2020-03-27 | $4.58 | $4.58 | $4.48 | $4.48 | $4.39 | 4,293,500 |
| 2020-03-26 | $4.55 | $4.55 | $4.47 | $4.50 | $4.41 | 6,009,520 |
| 2020-03-25 | $4.50 | $4.57 | $4.46 | $4.56 | $4.47 | 7,515,150 |
| 2020-03-24 | $4.38 | $4.47 | $4.34 | $4.46 | $4.37 | 7,969,990 |
| 2020-03-23 | $4.33 | $4.39 | $4.28 | $4.30 | $4.22 | 6,576,090 |
| 2020-03-20 | $4.43 | $4.50 | $4.40 | $4.50 | $4.41 | 6,784,490 |
| 2020-03-19 | $4.46 | $4.48 | $4.25 | $4.38 | $4.29 | 8,856,710 |
| 2020-03-18 | $4.59 | $4.62 | $4.45 | $4.46 | $4.37 | 6,252,600 |
| 2020-03-17 | $4.63 | $4.68 | $4.47 | $4.57 | $4.48 | 6,662,730 |
| 2020-03-16 | $4.80 | $4.83 | $4.60 | $4.63 | $4.54 | 7,477,810 |
| 2020-03-13 | $4.51 | $4.81 | $4.51 | $4.78 | $4.69 | 8,037,740 |
| 2020-03-12 | $4.88 | $4.90 | $4.80 | $4.83 | $4.74 | 9,031,310 |
| 2020-03-11 | $5.03 | $5.11 | $4.96 | $4.97 | $4.87 | 10,099,200 |
| 2020-03-10 | $4.91 | $5.04 | $4.83 | $5.03 | $4.93 | 14,520,900 |
| 2020-03-09 | $5.03 | $5.09 | $4.94 | $4.98 | $4.88 | 22,292,480 |
| 2020-03-06 | $5.22 | $5.32 | $5.19 | $5.29 | $5.19 | 11,335,200 |
| 2020-03-05 | $5.24 | $5.33 | $5.21 | $5.32 | $5.22 | 10,916,720 |
| 2020-03-04 | $5.15 | $5.24 | $5.11 | $5.22 | $5.12 | 7,824,300 |
| 2020-03-03 | $5.26 | $5.30 | $5.10 | $5.19 | $5.09 | 9,607,090 |
| 2020-03-02 | $4.97 | $5.13 | $4.97 | $5.11 | $5.01 | 7,737,270 |
| 2020-02-28 | $5.07 | $5.12 | $4.96 | $4.96 | $4.86 | 12,844,690 |
| 2020-02-27 | $5.23 | $5.29 | $5.15 | $5.18 | $5.08 | 6,647,190 |
| 2020-02-26 | $5.12 | $5.34 | $5.07 | $5.24 | $5.14 | 12,804,690 |
| 2020-02-25 | $5.24 | $5.27 | $5.05 | $5.20 | $5.10 | 15,688,000 |
| 2020-02-24 | $5.47 | $5.47 | $5.33 | $5.39 | $5.28 | 13,917,910 |
| 2020-02-21 | $5.46 | $5.58 | $5.43 | $5.56 | $5.45 | 15,088,700 |
| 2020-02-20 | $5.45 | $5.55 | $5.41 | $5.49 | $5.38 | 12,711,810 |
| 2020-02-19 | $5.40 | $5.48 | $5.33 | $5.39 | $5.28 | 11,169,810 |
| 2020-02-18 | $5.35 | $5.43 | $5.27 | $5.38 | $5.27 | 10,945,490 |
| 2020-02-17 | $5.20 | $5.40 | $5.19 | $5.33 | $5.23 | 9,519,310 |
| 2020-02-14 | $5.15 | $5.21 | $5.11 | $5.15 | $5.05 | 5,786,000 |
| 2020-02-13 | $5.36 | $5.43 | $5.19 | $5.19 | $5.09 | 10,413,510 |
| 2020-02-12 | $5.21 | $5.33 | $5.21 | $5.31 | $5.21 | 9,257,530 |
| 2020-02-11 | $5.15 | $5.31 | $5.11 | $5.26 | $5.16 | 12,470,900 |
| 2020-02-10 | $4.98 | $5.27 | $4.97 | $5.21 | $5.11 | 11,705,310 |
| 2020-02-07 | $5.07 | $5.07 | $4.89 | $5.04 | $4.94 | 11,617,510 |
| 2020-02-06 | $5.11 | $5.15 | $5.00 | $5.12 | $5.02 | 12,112,300 |
| 2020-02-05 | $5.01 | $5.16 | $4.92 | $5.03 | $4.93 | 12,422,900 |
| 2020-02-04 | $4.73 | $5.08 | $4.72 | $5.00 | $4.90 | 19,240,890 |
| 2020-02-03 | $5.24 | $5.24 | $5.24 | $5.24 | $5.14 | 836,100 |
| 2020-01-31 | $5.82 | $5.82 | $5.82 | $5.82 | $5.71 | 0 |
| 2020-01-30 | $5.82 | $5.82 | $5.82 | $5.82 | $5.71 | 0 |
| 2020-01-29 | $5.82 | $5.82 | $5.82 | $5.82 | $5.71 | 0 |
| 2020-01-28 | $5.82 | $5.82 | $5.82 | $5.82 | $5.71 | 0 |
| 2020-01-27 | $5.82 | $5.82 | $5.82 | $5.82 | $5.71 | 0 |
| 2020-01-24 | $5.82 | $5.82 | $5.82 | $5.82 | $5.71 | 0 |
| 2020-01-23 | $6.05 | $6.14 | $5.79 | $5.82 | $5.71 | 14,237,400 |
| 2020-01-22 | $5.76 | $6.14 | $5.62 | $6.14 | $6.02 | 19,962,060 |
| 2020-01-21 | $5.76 | $5.91 | $5.71 | $5.77 | $5.66 | 12,891,660 |
| 2020-01-20 | $5.65 | $5.73 | $5.54 | $5.73 | $5.62 | 7,792,240 |
| 2020-01-17 | $5.68 | $5.74 | $5.59 | $5.64 | $5.53 | 7,169,230 |
| 2020-01-16 | $5.80 | $5.85 | $5.64 | $5.65 | $5.54 | 11,674,170 |
| 2020-01-15 | $5.84 | $5.98 | $5.75 | $5.86 | $5.75 | 13,083,870 |
| 2020-01-14 | $5.63 | $6.07 | $5.59 | $5.87 | $5.75 | 22,654,950 |
| 2020-01-13 | $5.58 | $5.66 | $5.50 | $5.65 | $5.54 | 13,966,060 |
| 2020-01-10 | $5.68 | $5.68 | $5.54 | $5.57 | $5.46 | 18,169,380 |
| 2020-01-09 | $5.55 | $5.82 | $5.54 | $5.74 | $5.63 | 34,746,370 |
| 2020-01-08 | $6.04 | $6.18 | $5.83 | $6.07 | $5.95 | 51,102,280 |
| 2020-01-07 | $5.78 | $5.84 | $5.68 | $5.76 | $5.65 | 29,574,090 |
| 2020-01-06 | $5.60 | $5.98 | $5.56 | $5.98 | $5.86 | 45,497,940 |
| 2020-01-03 | $5.27 | $5.54 | $5.26 | $5.44 | $5.33 | 26,407,490 |
| 2020-01-02 | $5.22 | $5.27 | $5.19 | $5.27 | $5.17 | 8,244,710 |
| 2020-01-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.10 | 0 |
| 2019-12-31 | $5.16 | $5.20 | $5.14 | $5.20 | $5.10 | 4,511,780 |
| 2019-12-30 | $5.17 | $5.18 | $5.07 | $5.16 | $5.06 | 4,246,100 |
| 2019-12-27 | $5.21 | $5.23 | $5.14 | $5.17 | $5.07 | 4,676,200 |
| 2019-12-26 | $5.17 | $5.18 | $5.12 | $5.17 | $5.07 | 3,953,100 |
| 2019-12-25 | $5.12 | $5.16 | $5.10 | $5.15 | $5.05 | 4,343,400 |
| 2019-12-24 | $5.04 | $5.11 | $5.00 | $5.09 | $4.99 | 3,425,000 |
| 2019-12-23 | $5.14 | $5.17 | $5.03 | $5.03 | $4.93 | 5,637,210 |
| 2019-12-20 | $5.19 | $5.21 | $5.11 | $5.12 | $5.02 | 6,753,310 |
| 2019-12-19 | $5.19 | $5.23 | $5.13 | $5.17 | $5.07 | 7,765,210 |
| 2019-12-18 | $5.15 | $5.20 | $5.10 | $5.18 | $5.08 | 8,802,400 |
| 2019-12-17 | $5.05 | $5.15 | $5.05 | $5.13 | $5.03 | 7,668,210 |
| 2019-12-16 | $4.99 | $5.18 | $4.97 | $5.07 | $4.97 | 7,568,580 |
| 2019-12-13 | $4.97 | $4.99 | $4.92 | $4.98 | $4.88 | 5,847,880 |
| 2019-12-12 | $4.96 | $4.96 | $4.89 | $4.89 | $4.79 | 2,797,870 |
| 2019-12-11 | $5.00 | $5.03 | $4.95 | $4.96 | $4.86 | 3,245,700 |
| 2019-12-10 | $4.97 | $5.01 | $4.95 | $4.99 | $4.89 | 2,886,000 |
| 2019-12-09 | $4.98 | $5.05 | $4.95 | $4.98 | $4.88 | 3,327,700 |
| 2019-12-06 | $4.90 | $4.97 | $4.90 | $4.96 | $4.86 | 5,034,000 |
| 2019-12-05 | $4.98 | $5.09 | $4.93 | $4.95 | $4.85 | 7,608,400 |
| 2019-12-04 | $4.84 | $4.90 | $4.83 | $4.89 | $4.79 | 3,431,000 |
| 2019-12-03 | $4.85 | $4.87 | $4.79 | $4.86 | $4.76 | 2,180,400 |
| 2019-12-02 | $4.83 | $4.86 | $4.80 | $4.83 | $4.74 | 2,319,020 |
| 2019-11-29 | $4.83 | $4.88 | $4.81 | $4.86 | $4.76 | 2,543,520 |
| 2019-11-28 | $4.88 | $4.91 | $4.83 | $4.84 | $4.75 | 2,940,700 |
| 2019-11-27 | $4.88 | $4.92 | $4.85 | $4.88 | $4.78 | 2,698,900 |
| 2019-11-26 | $4.94 | $4.94 | $4.86 | $4.88 | $4.78 | 2,584,120 |
| 2019-11-25 | $4.86 | $4.97 | $4.86 | $4.93 | $4.83 | 4,174,330 |
| 2019-11-22 | $4.91 | $4.96 | $4.85 | $4.87 | $4.77 | 4,548,510 |
| 2019-11-21 | $4.83 | $4.92 | $4.83 | $4.87 | $4.77 | 3,434,500 |
| 2019-11-20 | $4.88 | $4.89 | $4.82 | $4.83 | $4.74 | 2,569,100 |
| 2019-11-19 | $4.80 | $4.88 | $4.78 | $4.88 | $4.78 | 2,654,960 |
| 2019-11-18 | $4.77 | $4.83 | $4.73 | $4.80 | $4.71 | 2,876,830 |
| 2019-11-15 | $4.90 | $4.91 | $4.75 | $4.75 | $4.66 | 4,183,100 |
| 2019-11-14 | $4.92 | $4.93 | $4.88 | $4.90 | $4.80 | 2,428,200 |
| 2019-11-13 | $4.98 | $4.98 | $4.90 | $4.90 | $4.80 | 2,952,600 |
| 2019-11-12 | $4.96 | $5.00 | $4.91 | $4.98 | $4.88 | 2,826,400 |
| 2019-11-11 | $5.10 | $5.10 | $4.95 | $4.96 | $4.86 | 5,414,830 |
| 2019-11-08 | $5.11 | $5.20 | $5.07 | $5.14 | $5.04 | 5,697,520 |
| 2019-11-07 | $5.07 | $5.10 | $5.04 | $5.07 | $4.97 | 3,215,730 |
| 2019-11-06 | $5.15 | $5.17 | $5.08 | $5.09 | $4.99 | 2,863,800 |
| 2019-11-05 | $5.14 | $5.17 | $5.11 | $5.14 | $5.04 | 3,588,440 |
| 2019-11-04 | $5.18 | $5.18 | $5.11 | $5.12 | $5.02 | 3,074,700 |
| 2019-11-01 | $5.04 | $5.13 | $5.03 | $5.12 | $5.02 | 3,082,400 |
| 2019-10-31 | $5.07 | $5.11 | $5.04 | $5.06 | $4.96 | 3,805,560 |
| 2019-10-30 | $5.13 | $5.16 | $5.07 | $5.07 | $4.97 | 3,915,400 |
| 2019-10-29 | $5.26 | $5.28 | $5.13 | $5.14 | $5.04 | 6,021,900 |
| 2019-10-28 | $5.20 | $5.28 | $5.17 | $5.27 | $5.17 | 6,347,240 |
| 2019-10-25 | $5.18 | $5.21 | $5.13 | $5.21 | $5.11 | 3,600,880 |
| 2019-10-24 | $5.20 | $5.23 | $5.15 | $5.19 | $5.09 | 4,026,880 |
| 2019-10-23 | $5.16 | $5.21 | $5.13 | $5.15 | $5.05 | 3,751,180 |
| 2019-10-22 | $5.08 | $5.18 | $5.08 | $5.18 | $5.08 | 4,181,080 |
| 2019-10-21 | $5.16 | $5.17 | $5.05 | $5.11 | $5.01 | 3,906,200 |
| 2019-10-18 | $5.24 | $5.24 | $5.12 | $5.13 | $5.03 | 4,679,100 |
| 2019-10-17 | $5.25 | $5.26 | $5.17 | $5.19 | $5.09 | 4,468,280 |
| 2019-10-16 | $5.25 | $5.30 | $5.22 | $5.26 | $5.16 | 4,409,300 |
| 2019-10-15 | $5.36 | $5.36 | $5.25 | $5.27 | $5.17 | 7,976,780 |
| 2019-10-14 | $5.40 | $5.43 | $5.35 | $5.40 | $5.29 | 13,411,020 |
| 2019-10-11 | $5.26 | $5.54 | $5.22 | $5.46 | $5.35 | 18,939,660 |
| 2019-10-10 | $5.22 | $5.26 | $5.18 | $5.25 | $5.15 | 6,027,110 |
| 2019-10-09 | $5.14 | $5.22 | $5.08 | $5.22 | $5.12 | 5,223,700 |
| 2019-10-08 | $5.18 | $5.19 | $5.12 | $5.15 | $5.05 | 4,784,900 |
| 2019-10-07 | $5.16 | $5.16 | $5.16 | $5.16 | $5.06 | 0 |
| 2019-10-04 | $5.16 | $5.16 | $5.16 | $5.16 | $5.06 | 0 |
| 2019-10-03 | $5.16 | $5.16 | $5.16 | $5.16 | $5.06 | 0 |
| 2019-10-02 | $5.16 | $5.16 | $5.16 | $5.16 | $5.06 | 0 |
| 2019-10-01 | $5.16 | $5.16 | $5.16 | $5.16 | $5.06 | 0 |
| 2019-09-30 | $5.20 | $5.23 | $5.15 | $5.16 | $5.06 | 5,261,100 |
| 2019-09-27 | $5.14 | $5.21 | $5.13 | $5.17 | $5.07 | 6,389,200 |
| 2019-09-26 | $5.29 | $5.32 | $5.15 | $5.15 | $5.05 | 8,506,380 |
| 2019-09-25 | $5.40 | $5.42 | $5.29 | $5.29 | $5.19 | 11,502,600 |
| 2019-09-24 | $5.57 | $5.57 | $5.48 | $5.50 | $5.39 | 12,960,420 |
| 2019-09-23 | $5.56 | $5.63 | $5.47 | $5.62 | $5.51 | 13,595,750 |
| 2019-09-20 | $5.60 | $5.61 | $5.51 | $5.57 | $5.46 | 14,892,710 |
| 2019-09-19 | $5.70 | $5.70 | $5.51 | $5.57 | $5.46 | 24,834,860 |
| 2019-09-18 | $5.80 | $5.94 | $5.70 | $5.79 | $5.68 | 46,415,440 |
| 2019-09-17 | $6.00 | $6.51 | $5.95 | $6.33 | $6.21 | 78,614,750 |
| 2019-09-16 | $5.94 | $5.94 | $5.86 | $5.94 | $5.82 | 34,048,950 |
| 2019-09-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.29 | 0 |
| 2019-09-12 | $5.41 | $5.41 | $5.35 | $5.40 | $5.29 | 4,766,000 |
| 2019-09-11 | $5.44 | $5.46 | $5.37 | $5.38 | $5.27 | 5,532,900 |
| 2019-09-10 | $5.47 | $5.47 | $5.39 | $5.43 | $5.32 | 5,643,100 |
| 2019-09-09 | $5.36 | $5.45 | $5.33 | $5.45 | $5.34 | 8,551,030 |
| 2019-09-06 | $5.35 | $5.36 | $5.29 | $5.34 | $5.24 | 6,249,420 |
| 2019-09-05 | $5.38 | $5.40 | $5.32 | $5.33 | $5.23 | 8,665,170 |
| 2019-09-04 | $5.23 | $5.32 | $5.19 | $5.31 | $5.21 | 7,370,350 |
| 2019-09-03 | $5.22 | $5.27 | $5.19 | $5.23 | $5.13 | 5,423,610 |
| 2019-09-02 | $5.08 | $5.25 | $5.06 | $5.25 | $5.15 | 6,953,360 |
| 2019-08-30 | $5.25 | $5.27 | $5.07 | $5.09 | $4.99 | 5,881,670 |
| 2019-08-29 | $5.24 | $5.25 | $5.19 | $5.20 | $5.10 | 4,742,700 |
| 2019-08-28 | $5.20 | $5.24 | $5.16 | $5.21 | $5.11 | 5,952,790 |
| 2019-08-27 | $5.11 | $5.20 | $5.09 | $5.17 | $5.07 | 6,752,090 |
| 2019-08-26 | $5.00 | $5.12 | $4.92 | $5.07 | $4.97 | 5,953,910 |
| 2019-08-23 | $5.18 | $5.18 | $5.08 | $5.10 | $5.00 | 5,857,650 |
| 2019-08-22 | $5.22 | $5.32 | $5.17 | $5.27 | $5.07 | 6,534,160 |
| 2019-08-21 | $5.20 | $5.26 | $5.20 | $5.22 | $5.02 | 4,035,780 |
| 2019-08-20 | $5.22 | $5.26 | $5.19 | $5.20 | $5.00 | 5,646,580 |
| 2019-08-19 | $5.12 | $5.23 | $5.11 | $5.22 | $5.02 | 5,701,980 |
| 2019-08-16 | $5.08 | $5.15 | $5.08 | $5.09 | $4.89 | 4,958,490 |
| 2019-08-15 | $4.93 | $5.11 | $4.93 | $5.10 | $4.90 | 5,108,970 |
| 2019-08-14 | $5.23 | $5.24 | $5.08 | $5.11 | $4.91 | 5,832,130 |
| 2019-08-13 | $5.09 | $5.11 | $5.03 | $5.09 | $4.89 | 3,270,300 |
| 2019-08-12 | $5.07 | $5.14 | $5.03 | $5.13 | $4.93 | 3,790,970 |
| 2019-08-09 | $5.17 | $5.20 | $5.03 | $5.05 | $4.86 | 4,099,050 |
| 2019-08-08 | $5.10 | $5.19 | $5.10 | $5.14 | $4.94 | 3,604,000 |
| 2019-08-07 | $5.09 | $5.20 | $5.07 | $5.12 | $4.92 | 5,202,950 |
| 2019-08-06 | $5.19 | $5.23 | $4.97 | $5.06 | $4.87 | 7,587,600 |
| 2019-08-05 | $5.32 | $5.38 | $5.28 | $5.32 | $5.12 | 4,108,400 |
| 2019-08-02 | $5.35 | $5.37 | $5.26 | $5.34 | $5.13 | 8,182,100 |
| 2019-08-01 | $5.61 | $5.63 | $5.50 | $5.53 | $5.32 | 5,704,800 |
| 2019-07-31 | $5.70 | $5.72 | $5.64 | $5.66 | $5.44 | 4,503,430 |
| 2019-07-30 | $5.64 | $5.73 | $5.64 | $5.68 | $5.46 | 5,743,130 |
| 2019-07-29 | $5.80 | $5.80 | $5.63 | $5.67 | $5.45 | 7,058,930 |
| 2019-07-26 | $5.75 | $5.82 | $5.72 | $5.78 | $5.56 | 4,657,800 |
| 2019-07-25 | $5.81 | $5.83 | $5.69 | $5.75 | $5.53 | 8,964,000 |
| 2019-07-24 | $5.76 | $5.96 | $5.73 | $5.86 | $5.63 | 9,056,800 |
| 2019-07-23 | $5.70 | $5.76 | $5.68 | $5.76 | $5.54 | 5,767,970 |
| 2019-07-22 | $5.93 | $5.97 | $5.56 | $5.67 | $5.45 | 8,465,640 |
| 2019-07-19 | $5.96 | $6.00 | $5.92 | $5.92 | $5.69 | 6,688,340 |
| 2019-07-18 | $6.03 | $6.08 | $5.91 | $5.92 | $5.69 | 7,912,200 |
| 2019-07-17 | $6.08 | $6.12 | $6.07 | $6.08 | $5.85 | 4,863,400 |
| 2019-07-16 | $6.11 | $6.13 | $6.08 | $6.10 | $5.87 | 4,868,100 |
| 2019-07-15 | $6.13 | $6.17 | $6.03 | $6.13 | $5.89 | 11,029,500 |
| 2019-07-12 | $6.24 | $6.30 | $6.20 | $6.29 | $6.05 | 5,216,400 |
| 2019-07-11 | $6.33 | $6.39 | $6.26 | $6.30 | $6.06 | 9,051,100 |
| 2019-07-10 | $6.23 | $6.25 | $6.16 | $6.22 | $5.98 | 4,160,600 |
| 2019-07-09 | $6.23 | $6.24 | $6.13 | $6.21 | $5.97 | 4,875,120 |
| 2019-07-08 | $6.43 | $6.46 | $6.14 | $6.18 | $5.94 | 9,263,470 |
| 2019-07-05 | $6.37 | $6.45 | $6.34 | $6.41 | $6.16 | 6,592,700 |
| 2019-07-04 | $6.51 | $6.58 | $6.37 | $6.39 | $6.14 | 9,625,300 |
| 2019-07-03 | $6.55 | $6.56 | $6.49 | $6.51 | $6.26 | 9,025,300 |
| 2019-07-02 | $6.65 | $6.74 | $6.61 | $6.70 | $6.44 | 10,272,920 |
| 2019-07-01 | $6.69 | $6.77 | $6.59 | $6.75 | $6.49 | 14,254,800 |
| 2019-06-28 | $6.68 | $6.68 | $6.48 | $6.56 | $6.31 | 11,770,580 |
| 2019-06-27 | $6.79 | $6.80 | $6.68 | $6.71 | $6.45 | 16,809,040 |
| 2019-06-26 | $6.51 | $6.97 | $6.47 | $6.84 | $6.58 | 31,057,760 |
| 2019-06-25 | $6.54 | $6.74 | $6.37 | $6.62 | $6.37 | 18,476,020 |
| 2019-06-24 | $6.60 | $6.63 | $6.45 | $6.56 | $6.31 | 13,968,390 |
| 2019-06-21 | $6.75 | $6.82 | $6.57 | $6.68 | $6.42 | 24,748,220 |
| 2019-06-20 | $6.37 | $6.56 | $6.29 | $6.51 | $6.26 | 14,715,460 |
| 2019-06-19 | $6.46 | $6.54 | $6.31 | $6.33 | $6.09 | 10,594,100 |
| 2019-06-18 | $6.20 | $6.35 | $6.20 | $6.28 | $6.04 | 6,501,630 |
| 2019-06-17 | $6.19 | $6.26 | $6.16 | $6.24 | $6.00 | 4,575,530 |
| 2019-06-14 | $6.40 | $6.44 | $6.18 | $6.19 | $5.95 | 14,516,130 |
| 2019-06-13 | $6.23 | $6.55 | $6.19 | $6.53 | $6.28 | 16,858,190 |
| 2019-06-12 | $6.22 | $6.37 | $6.21 | $6.34 | $6.10 | 13,094,630 |
| 2019-06-11 | $6.14 | $6.32 | $6.09 | $6.31 | $6.07 | 12,693,930 |
| 2019-06-10 | $6.05 | $6.18 | $6.00 | $6.13 | $5.89 | 7,984,330 |
| 2019-06-07 | $6.04 | $6.04 | $6.04 | $6.04 | $5.81 | 0 |
| 2019-06-06 | $6.20 | $6.21 | $5.99 | $6.04 | $5.81 | 14,364,430 |
| 2019-06-05 | $6.22 | $6.48 | $6.21 | $6.30 | $6.06 | 12,297,490 |
| 2019-06-04 | $6.21 | $6.25 | $6.09 | $6.25 | $6.01 | 11,684,030 |
| 2019-06-03 | $6.46 | $6.56 | $6.20 | $6.29 | $6.05 | 22,084,440 |
| 2019-05-31 | $6.64 | $6.94 | $6.55 | $6.76 | $6.50 | 30,657,350 |
| 2019-05-30 | $6.45 | $6.89 | $6.45 | $6.68 | $6.42 | 30,144,900 |
| 2019-05-29 | $6.26 | $6.38 | $6.22 | $6.30 | $6.06 | 6,457,290 |
| 2019-05-28 | $6.31 | $6.35 | $6.26 | $6.28 | $6.04 | 8,232,500 |
| 2019-05-27 | $6.15 | $6.32 | $6.13 | $6.28 | $6.04 | 6,789,250 |
| 2019-05-24 | $6.11 | $6.19 | $6.05 | $6.13 | $5.89 | 7,177,400 |
| 2019-05-23 | $6.37 | $6.39 | $6.21 | $6.22 | $5.98 | 9,946,060 |
| 2019-05-22 | $6.61 | $6.64 | $6.38 | $6.47 | $6.22 | 9,309,000 |
| 2019-05-21 | $6.51 | $6.71 | $6.51 | $6.66 | $6.40 | 7,849,700 |
| 2019-05-20 | $6.48 | $6.56 | $6.33 | $6.56 | $6.31 | 7,368,750 |
| 2019-05-17 | $6.80 | $6.85 | $6.42 | $6.45 | $6.20 | 11,609,570 |
| 2019-05-16 | $6.73 | $6.84 | $6.69 | $6.83 | $6.57 | 11,549,560 |
| 2019-05-15 | $6.65 | $6.98 | $6.65 | $6.78 | $6.52 | 14,841,730 |
| 2019-05-14 | $6.57 | $6.68 | $6.56 | $6.59 | $6.34 | 8,489,500 |
| 2019-05-13 | $6.59 | $6.85 | $6.51 | $6.73 | $6.47 | 14,598,150 |
| 2019-05-10 | $6.50 | $6.61 | $6.31 | $6.58 | $6.33 | 12,671,190 |
| 2019-05-09 | $6.40 | $6.50 | $6.36 | $6.40 | $6.15 | 6,472,100 |
| 2019-05-08 | $6.41 | $6.53 | $6.34 | $6.45 | $6.20 | 9,208,220 |
| 2019-05-07 | $6.50 | $6.57 | $6.40 | $6.54 | $6.29 | 10,595,750 |
| 2019-05-06 | $6.68 | $6.83 | $6.48 | $6.48 | $6.23 | 18,659,760 |
| 2019-05-03 | $7.20 | $7.20 | $7.20 | $7.20 | $6.92 | 0 |
| 2019-05-02 | $7.20 | $7.20 | $7.20 | $7.20 | $6.92 | 0 |
| 2019-05-01 | $7.20 | $7.20 | $7.20 | $7.20 | $6.92 | 0 |
| 2019-04-30 | $7.01 | $7.21 | $7.00 | $7.20 | $6.92 | 11,269,300 |
| 2019-04-29 | $7.38 | $7.44 | $7.00 | $7.01 | $6.74 | 14,800,600 |
| 2019-04-26 | $7.61 | $7.67 | $7.45 | $7.45 | $7.16 | 14,848,620 |
| 2019-04-25 | $8.12 | $8.12 | $7.65 | $7.70 | $7.40 | 23,586,680 |
| 2019-04-24 | $8.19 | $8.23 | $8.00 | $8.14 | $7.83 | 23,751,100 |
| 2019-04-23 | $8.40 | $8.49 | $8.05 | $8.30 | $7.98 | 39,975,340 |
| 2019-04-22 | $7.90 | $8.59 | $7.86 | $8.27 | $7.95 | 47,645,190 |
| 2019-04-19 | $7.64 | $7.85 | $7.59 | $7.82 | $7.52 | 14,471,300 |
| 2019-04-18 | $7.73 | $7.76 | $7.62 | $7.67 | $7.38 | 12,745,990 |
| 2019-04-17 | $7.76 | $7.84 | $7.67 | $7.79 | $7.49 | 14,800,050 |
| 2019-04-16 | $7.50 | $7.74 | $7.41 | $7.73 | $7.43 | 15,280,210 |
| 2019-04-15 | $7.86 | $7.93 | $7.50 | $7.54 | $7.25 | 19,479,100 |
| 2019-04-12 | $7.69 | $7.85 | $7.65 | $7.80 | $7.50 | 15,816,020 |
| 2019-04-11 | $7.97 | $7.98 | $7.67 | $7.67 | $7.38 | 17,964,430 |
| 2019-04-10 | $8.01 | $8.05 | $7.83 | $7.92 | $7.62 | 23,431,500 |
| 2019-04-09 | $8.24 | $8.33 | $8.06 | $8.14 | $7.83 | 21,748,680 |
| 2019-04-08 | $8.37 | $8.50 | $8.01 | $8.13 | $7.82 | 28,716,700 |
| 2019-04-05 | $8.24 | $8.24 | $8.24 | $8.24 | $7.92 | 0 |
| 2019-04-04 | $7.96 | $8.27 | $7.85 | $8.24 | $7.92 | 34,193,690 |
| 2019-04-03 | $7.56 | $8.36 | $7.52 | $8.02 | $7.71 | 39,504,070 |
| 2019-04-02 | $7.84 | $7.86 | $7.52 | $7.60 | $7.31 | 27,926,890 |
| 2019-04-01 | $7.30 | $7.59 | $7.30 | $7.57 | $7.28 | 19,266,930 |
| 2019-03-29 | $7.11 | $7.29 | $7.02 | $7.25 | $6.97 | 13,328,220 |
| 2019-03-28 | $7.17 | $7.22 | $7.05 | $7.08 | $6.81 | 9,490,500 |
| 2019-03-27 | $7.19 | $7.27 | $7.08 | $7.24 | $6.96 | 12,692,840 |
| 2019-03-26 | $7.22 | $7.27 | $7.08 | $7.09 | $6.82 | 12,821,600 |
| 2019-03-25 | $7.16 | $7.26 | $7.13 | $7.15 | $6.88 | 16,500,280 |
| 2019-03-22 | $7.47 | $7.50 | $7.26 | $7.39 | $7.11 | 16,409,900 |
| 2019-03-21 | $7.52 | $7.55 | $7.41 | $7.53 | $7.24 | 18,340,770 |
| 2019-03-20 | $7.74 | $7.74 | $7.33 | $7.47 | $7.18 | 23,381,120 |
| 2019-03-19 | $7.76 | $7.97 | $7.60 | $7.70 | $7.40 | 30,405,100 |
| 2019-03-18 | $7.37 | $7.64 | $7.37 | $7.63 | $7.34 | 23,633,070 |
| 2019-03-15 | $7.46 | $7.55 | $7.32 | $7.41 | $7.13 | 20,142,100 |
| 2019-03-14 | $7.50 | $7.66 | $7.28 | $7.35 | $7.07 | 25,957,080 |
| 2019-03-13 | $7.33 | $7.58 | $7.25 | $7.41 | $7.13 | 31,143,910 |
| 2019-03-12 | $7.25 | $7.44 | $7.18 | $7.31 | $7.03 | 30,321,000 |
| 2019-03-11 | $7.03 | $7.19 | $6.96 | $7.16 | $6.88 | 17,046,230 |
| 2019-03-08 | $7.30 | $7.30 | $6.96 | $6.97 | $6.70 | 22,934,550 |
| 2019-03-07 | $7.41 | $7.49 | $7.27 | $7.42 | $7.13 | 25,437,000 |
| 2019-03-06 | $7.21 | $7.59 | $7.16 | $7.49 | $7.20 | 33,755,080 |
| 2019-03-05 | $7.08 | $7.23 | $7.07 | $7.21 | $6.93 | 18,942,250 |
| 2019-03-04 | $7.05 | $7.25 | $7.03 | $7.12 | $6.85 | 27,503,520 |
| 2019-03-01 | $7.09 | $7.15 | $6.98 | $7.12 | $6.85 | 13,840,420 |
| 2019-02-28 | $7.10 | $7.15 | $6.95 | $7.07 | $6.80 | 15,300,610 |
| 2019-02-27 | $7.09 | $7.20 | $7.00 | $7.04 | $6.77 | 18,952,300 |
| 2019-02-26 | $7.15 | $7.21 | $7.02 | $7.09 | $6.82 | 28,091,620 |
| 2019-02-25 | $6.96 | $7.34 | $6.90 | $7.31 | $7.03 | 33,385,060 |
| 2019-02-22 | $6.80 | $6.96 | $6.72 | $6.96 | $6.69 | 19,627,440 |
| 2019-02-21 | $6.85 | $6.99 | $6.76 | $6.85 | $6.59 | 19,389,880 |
| 2019-02-20 | $6.80 | $6.89 | $6.73 | $6.80 | $6.54 | 13,074,800 |
| 2019-02-19 | $6.73 | $6.90 | $6.64 | $6.89 | $6.63 | 22,023,210 |
| 2019-02-18 | $6.64 | $6.74 | $6.58 | $6.73 | $6.47 | 17,619,750 |
| 2019-02-15 | $6.59 | $6.61 | $6.49 | $6.53 | $6.28 | 12,250,190 |
| 2019-02-14 | $6.46 | $6.65 | $6.45 | $6.59 | $6.34 | 15,508,380 |
| 2019-02-13 | $6.46 | $6.50 | $6.35 | $6.49 | $6.24 | 16,998,390 |
| 2019-02-12 | $6.33 | $6.39 | $6.28 | $6.39 | $6.14 | 12,171,600 |
| 2019-02-11 | $6.21 | $6.36 | $6.18 | $6.33 | $6.09 | 10,875,200 |
| 2019-02-08 | $6.26 | $6.26 | $6.26 | $6.26 | $6.02 | 0 |
| 2019-02-07 | $6.26 | $6.26 | $6.26 | $6.26 | $6.02 | 0 |
| 2019-02-06 | $6.26 | $6.26 | $6.26 | $6.26 | $6.02 | 0 |
| 2019-02-05 | $6.26 | $6.26 | $6.26 | $6.26 | $6.02 | 0 |
| 2019-02-04 | $6.26 | $6.26 | $6.26 | $6.26 | $6.02 | 0 |
| 2019-02-01 | $6.23 | $6.26 | $6.11 | $6.26 | $6.02 | 8,351,810 |
| 2019-01-31 | $6.20 | $6.26 | $6.07 | $6.16 | $5.92 | 5,652,190 |
| 2019-01-30 | $6.14 | $6.23 | $6.10 | $6.16 | $5.92 | 5,770,480 |
| 2019-01-29 | $6.16 | $6.19 | $6.01 | $6.14 | $5.90 | 7,851,280 |
| 2019-01-28 | $6.34 | $6.34 | $6.14 | $6.22 | $5.98 | 10,475,350 |
| 2019-01-25 | $6.60 | $6.60 | $6.25 | $6.28 | $6.04 | 19,213,190 |
| 2019-01-24 | $6.60 | $6.63 | $6.49 | $6.62 | $6.37 | 5,255,610 |
| 2019-01-23 | $6.50 | $6.65 | $6.47 | $6.60 | $6.35 | 5,123,840 |
| 2019-01-22 | $6.76 | $6.76 | $6.52 | $6.54 | $6.29 | 8,503,510 |
| 2019-01-21 | $6.65 | $6.89 | $6.59 | $6.75 | $6.49 | 12,206,210 |
| 2019-01-18 | $6.48 | $6.63 | $6.44 | $6.62 | $6.37 | 7,688,660 |
| 2019-01-17 | $6.55 | $6.59 | $6.40 | $6.45 | $6.20 | 5,962,850 |
| 2019-01-16 | $6.58 | $6.59 | $6.47 | $6.54 | $6.29 | 6,644,680 |
| 2019-01-15 | $6.36 | $6.53 | $6.35 | $6.51 | $6.26 | 8,811,680 |
| 2019-01-14 | $6.50 | $6.54 | $6.33 | $6.34 | $6.10 | 9,758,200 |
| 2019-01-11 | $6.50 | $6.60 | $6.46 | $6.56 | $6.31 | 6,811,430 |
| 2019-01-10 | $6.64 | $6.69 | $6.50 | $6.55 | $6.30 | 10,696,180 |
| 2019-01-09 | $6.56 | $6.66 | $6.47 | $6.48 | $6.23 | 11,728,390 |
| 2019-01-08 | $6.50 | $6.63 | $6.42 | $6.48 | $6.23 | 12,437,690 |
| 2019-01-07 | $6.44 | $6.66 | $6.28 | $6.55 | $6.30 | 13,880,650 |
| 2019-01-04 | $6.13 | $6.40 | $6.07 | $6.38 | $6.13 | 12,125,280 |
| 2019-01-03 | $6.09 | $6.18 | $6.08 | $6.12 | $5.88 | 7,878,200 |
| 2019-01-02 | $6.17 | $6.19 | $6.01 | $6.06 | $5.83 | 8,361,640 |
| 2019-01-01 | $6.22 | $6.22 | $6.22 | $6.22 | $5.98 | 0 |
| 2018-12-31 | $6.22 | $6.22 | $6.22 | $6.22 | $5.98 | 0 |
| 2018-12-28 | $6.25 | $6.37 | $6.08 | $6.22 | $5.98 | 20,849,690 |
| 2018-12-27 | $6.78 | $6.78 | $6.41 | $6.45 | $6.20 | 28,348,490 |
| 2018-12-26 | $6.49 | $6.49 | $6.49 | $6.49 | $6.24 | 0 |
| 2018-12-25 | $6.49 | $6.49 | $6.49 | $6.49 | $6.24 | 0 |
| 2018-12-24 | $6.40 | $6.50 | $6.37 | $6.49 | $6.24 | 5,913,620 |
| 2018-12-21 | $6.37 | $6.44 | $6.29 | $6.44 | $6.19 | 5,629,940 |
| 2018-12-20 | $6.41 | $6.54 | $6.39 | $6.44 | $6.19 | 5,897,610 |
| 2018-12-19 | $6.50 | $6.54 | $6.38 | $6.43 | $6.18 | 9,892,910 |
| 2018-12-18 | $6.69 | $6.80 | $6.58 | $6.63 | $6.38 | 8,767,200 |
| 2018-12-17 | $6.99 | $6.99 | $6.77 | $6.88 | $6.62 | 8,944,360 |
| 2018-12-14 | $7.19 | $7.26 | $7.04 | $7.08 | $6.81 | 8,946,860 |
| 2018-12-13 | $7.11 | $7.22 | $7.06 | $7.13 | $6.86 | 7,433,000 |
| 2018-12-12 | $7.14 | $7.19 | $7.05 | $7.18 | $6.90 | 7,375,810 |
| 2018-12-11 | $7.18 | $7.20 | $7.02 | $7.12 | $6.85 | 10,949,840 |
| 2018-12-10 | $7.30 | $7.40 | $7.26 | $7.33 | $7.05 | 13,348,760 |
| 2018-12-07 | $7.20 | $7.32 | $7.07 | $7.23 | $6.95 | 8,768,720 |
| 2018-12-06 | $7.33 | $7.57 | $7.26 | $7.29 | $7.01 | 12,340,450 |
| 2018-12-05 | $7.18 | $7.78 | $7.13 | $7.48 | $7.19 | 22,385,140 |
| 2018-12-04 | $7.26 | $7.43 | $7.24 | $7.38 | $7.10 | 13,544,170 |
| 2018-12-03 | $7.28 | $7.42 | $7.07 | $7.25 | $6.97 | 19,483,080 |
| 2018-11-30 | $6.80 | $7.08 | $6.77 | $6.92 | $6.65 | 10,908,230 |
| 2018-11-29 | $6.96 | $7.08 | $6.73 | $6.75 | $6.49 | 8,735,810 |
| 2018-11-28 | $6.90 | $7.03 | $6.68 | $7.00 | $6.73 | 7,213,060 |
| 2018-11-27 | $6.89 | $7.04 | $6.84 | $6.89 | $6.63 | 9,214,310 |
| 2018-11-26 | $6.67 | $6.86 | $6.50 | $6.86 | $6.60 | 11,740,370 |
| 2018-11-23 | $7.30 | $7.30 | $6.91 | $6.91 | $6.64 | 13,235,590 |
| 2018-11-22 | $7.35 | $7.49 | $7.31 | $7.35 | $7.07 | 10,634,240 |
| 2018-11-21 | $7.18 | $7.34 | $7.10 | $7.32 | $7.04 | 15,430,030 |
| 2018-11-20 | $7.83 | $7.92 | $7.56 | $7.58 | $7.29 | 12,137,000 |
| 2018-11-19 | $7.66 | $7.91 | $7.63 | $7.90 | $7.60 | 19,182,100 |
| 2018-11-16 | $7.68 | $7.68 | $7.58 | $7.63 | $7.34 | 11,696,310 |
| 2018-11-15 | $7.55 | $7.69 | $7.49 | $7.64 | $7.35 | 14,757,040 |
| 2018-11-14 | $7.80 | $7.80 | $7.43 | $7.54 | $7.25 | 31,469,880 |
| 2018-11-13 | $8.14 | $8.28 | $8.09 | $8.18 | $7.87 | 15,233,510 |
| 2018-11-12 | $8.10 | $8.34 | $8.07 | $8.33 | $8.01 | 9,712,000 |
| 2018-11-09 | $8.25 | $8.26 | $8.15 | $8.17 | $7.86 | 7,979,990 |
| 2018-11-08 | $8.20 | $8.57 | $8.15 | $8.35 | $8.03 | 19,706,910 |
| 2018-11-07 | $8.16 | $8.32 | $8.08 | $8.17 | $7.86 | 13,345,510 |
| 2018-11-06 | $8.25 | $8.45 | $8.11 | $8.27 | $7.95 | 20,421,850 |
| 2018-11-05 | $7.84 | $8.34 | $7.82 | $8.29 | $7.97 | 22,985,840 |
| 2018-11-02 | $7.81 | $7.99 | $7.57 | $7.96 | $7.65 | 19,677,480 |
| 2018-11-01 | $7.87 | $7.97 | $7.76 | $7.86 | $7.56 | 11,233,310 |
| 2018-10-31 | $7.75 | $8.03 | $7.71 | $7.95 | $7.64 | 11,431,520 |
| 2018-10-30 | $7.64 | $7.84 | $7.46 | $7.80 | $7.50 | 9,061,820 |
| 2018-10-29 | $7.87 | $7.98 | $7.70 | $7.77 | $7.47 | 7,108,200 |
| 2018-10-26 | $8.03 | $8.10 | $7.76 | $7.86 | $7.56 | 10,413,860 |
| 2018-10-25 | $7.43 | $8.00 | $7.35 | $7.99 | $7.68 | 15,016,060 |
| 2018-10-24 | $7.74 | $7.88 | $7.52 | $7.79 | $7.49 | 21,409,340 |
| 2018-10-23 | $8.09 | $8.41 | $7.96 | $8.12 | $7.81 | 19,028,650 |
| 2018-10-22 | $7.67 | $8.16 | $7.64 | $8.12 | $7.81 | 19,418,070 |
| 2018-10-19 | $7.15 | $7.72 | $7.05 | $7.63 | $7.34 | 17,440,780 |
| 2018-10-18 | $7.72 | $7.80 | $7.40 | $7.41 | $7.13 | 16,541,200 |
| 2018-10-17 | $8.50 | $8.72 | $7.64 | $8.10 | $7.79 | 26,465,890 |
| 2018-10-16 | $8.45 | $8.66 | $8.31 | $8.38 | $8.06 | 15,852,300 |
| 2018-10-15 | $8.40 | $8.72 | $8.36 | $8.52 | $8.19 | 16,625,960 |
| 2018-10-12 | $8.48 | $8.72 | $7.96 | $8.51 | $8.18 | 29,226,530 |
| 2018-10-11 | $9.00 | $9.24 | $8.76 | $8.76 | $8.42 | 31,841,000 |
| 2018-10-10 | $9.60 | $9.81 | $9.45 | $9.73 | $9.36 | 24,865,090 |
| 2018-10-09 | $9.28 | $9.86 | $9.15 | $9.69 | $9.32 | 34,172,810 |
| 2018-10-08 | $9.31 | $9.73 | $9.14 | $9.21 | $8.86 | 29,893,840 |
| 2018-10-05 | $9.28 | $9.28 | $9.28 | $9.28 | $8.92 | 0 |
| 2018-10-04 | $9.28 | $9.28 | $9.28 | $9.28 | $8.92 | 0 |
| 2018-10-03 | $9.28 | $9.28 | $9.28 | $9.28 | $8.92 | 0 |
| 2018-10-02 | $9.28 | $9.28 | $9.28 | $9.28 | $8.92 | 0 |
| 2018-10-01 | $9.28 | $9.28 | $9.28 | $9.28 | $8.92 | 0 |
| 2018-09-28 | $9.17 | $9.30 | $9.01 | $9.28 | $8.92 | 13,677,620 |
| 2018-09-27 | $9.43 | $9.45 | $9.10 | $9.16 | $8.81 | 18,192,300 |
| 2018-09-26 | $9.38 | $9.62 | $9.33 | $9.43 | $9.07 | 22,330,510 |
| 2018-09-25 | $9.45 | $9.65 | $9.26 | $9.42 | $9.06 | 24,136,410 |
| 2018-09-24 | $9.19 | $9.19 | $9.19 | $9.19 | $8.84 | 0 |
| 2018-09-21 | $9.19 | $9.24 | $8.97 | $9.19 | $8.84 | 17,030,520 |
| 2018-09-20 | $9.36 | $9.40 | $9.14 | $9.28 | $8.92 | 21,744,690 |
| 2018-09-19 | $8.89 | $9.74 | $8.86 | $9.42 | $9.06 | 34,987,510 |
| 2018-09-18 | $8.81 | $8.93 | $8.53 | $8.90 | $8.56 | 21,007,200 |
| 2018-09-17 | $9.00 | $9.15 | $8.78 | $8.89 | $8.55 | 20,958,220 |
| 2018-09-14 | $8.97 | $9.35 | $8.76 | $8.98 | $8.63 | 30,351,350 |
| 2018-09-13 | $9.15 | $9.46 | $8.88 | $9.06 | $8.71 | 41,960,200 |
| 2018-09-12 | $9.25 | $9.44 | $8.82 | $8.91 | $8.57 | 36,183,530 |
| 2018-09-11 | $8.27 | $9.01 | $8.27 | $9.01 | $8.66 | 44,136,940 |
| 2018-09-10 | $8.55 | $8.68 | $8.13 | $8.19 | $7.88 | 22,675,700 |
| 2018-09-07 | $8.32 | $8.77 | $8.32 | $8.63 | $8.30 | 29,601,700 |
| 2018-09-06 | $8.47 | $8.65 | $8.27 | $8.31 | $7.99 | 19,856,490 |
| 2018-09-05 | $8.48 | $8.49 | $8.26 | $8.30 | $7.98 | 19,726,860 |
| 2018-09-04 | $8.03 | $8.46 | $8.03 | $8.43 | $8.11 | 25,277,990 |
| 2018-09-03 | $7.58 | $7.98 | $7.58 | $7.92 | $7.62 | 18,518,090 |
| 2018-08-31 | $8.25 | $8.25 | $7.61 | $7.63 | $7.34 | 21,711,610 |
| 2018-08-30 | $8.30 | $8.50 | $8.10 | $8.20 | $7.88 | 14,022,130 |
| 2018-08-29 | $8.24 | $8.37 | $8.04 | $8.29 | $7.97 | 13,525,100 |
| 2018-08-28 | $8.26 | $8.47 | $8.10 | $8.24 | $7.92 | 19,850,220 |
| 2018-08-27 | $8.15 | $8.52 | $8.07 | $8.36 | $8.04 | 26,356,300 |
| 2018-08-24 | $7.78 | $8.06 | $7.66 | $8.05 | $7.74 | 18,310,070 |
| 2018-08-23 | $7.79 | $8.14 | $7.73 | $7.81 | $7.51 | 23,564,400 |
| 2018-08-22 | $7.63 | $7.71 | $7.44 | $7.61 | $7.32 | 13,206,740 |
| 2018-08-21 | $7.35 | $7.75 | $7.35 | $7.65 | $7.36 | 20,545,930 |
| 2018-08-20 | $7.60 | $7.63 | $7.13 | $7.46 | $7.17 | 20,511,960 |
| 2018-08-17 | $7.94 | $8.04 | $7.45 | $7.54 | $7.25 | 21,644,970 |
| 2018-08-16 | $8.25 | $8.33 | $7.81 | $7.91 | $7.61 | 25,705,270 |
| 2018-08-15 | $8.34 | $8.55 | $8.18 | $8.53 | $8.20 | 23,259,620 |
| 2018-08-14 | $8.30 | $8.72 | $8.24 | $8.42 | $8.10 | 29,529,200 |
| 2018-08-13 | $8.26 | $8.50 | $8.16 | $8.37 | $8.05 | 27,068,340 |
| 2018-08-10 | $8.28 | $8.90 | $8.21 | $8.48 | $8.15 | 51,814,480 |
| 2018-08-09 | $8.35 | $8.89 | $8.06 | $8.55 | $8.22 | 63,189,330 |
| 2018-08-08 | $8.79 | $8.80 | $8.40 | $8.80 | $8.46 | 79,432,460 |
| 2018-08-07 | $7.50 | $8.00 | $7.48 | $8.00 | $7.69 | 17,183,150 |
| 2018-08-06 | $7.28 | $7.28 | $7.01 | $7.27 | $6.99 | 11,953,680 |
| 2018-08-03 | $7.14 | $7.36 | $7.07 | $7.14 | $6.87 | 12,565,300 |
| 2018-08-02 | $7.10 | $7.15 | $6.69 | $7.11 | $6.84 | 13,534,970 |
| 2018-08-01 | $7.29 | $7.39 | $7.18 | $7.18 | $6.90 | 13,171,250 |
| 2018-07-31 | $7.19 | $7.59 | $7.19 | $7.43 | $7.14 | 22,815,550 |
| 2018-07-30 | $7.05 | $7.13 | $6.91 | $7.11 | $6.84 | 7,161,800 |
| 2018-07-27 | $7.17 | $7.17 | $7.02 | $7.03 | $6.76 | 6,820,830 |
| 2018-07-26 | $7.06 | $7.17 | $7.01 | $7.15 | $6.88 | 8,851,630 |
| 2018-07-25 | $6.93 | $7.15 | $6.85 | $7.15 | $6.88 | 12,929,700 |
| 2018-07-24 | $6.71 | $6.90 | $6.70 | $6.84 | $6.58 | 6,904,960 |
| 2018-07-23 | $6.66 | $6.77 | $6.60 | $6.73 | $6.47 | 5,007,410 |
| 2018-07-20 | $6.52 | $6.74 | $6.52 | $6.71 | $6.45 | 5,752,810 |
| 2018-07-19 | $6.80 | $6.92 | $6.53 | $6.54 | $6.29 | 8,036,100 |
| 2018-07-18 | $6.94 | $6.99 | $6.80 | $6.82 | $6.56 | 6,433,900 |
| 2018-07-17 | $6.96 | $6.99 | $6.75 | $6.95 | $6.68 | 8,714,090 |
| 2018-07-16 | $7.08 | $7.15 | $7.03 | $7.14 | $6.87 | 6,042,950 |
| 2018-07-13 | $7.10 | $7.18 | $6.98 | $7.05 | $6.78 | 7,926,800 |
| 2018-07-12 | $7.00 | $7.26 | $6.91 | $7.20 | $6.92 | 13,649,450 |
| 2018-07-11 | $7.09 | $7.23 | $6.90 | $7.23 | $6.95 | 11,681,130 |
| 2018-07-10 | $7.05 | $7.25 | $7.05 | $7.25 | $6.97 | 10,509,510 |
| 2018-07-09 | $6.79 | $7.15 | $6.79 | $7.08 | $6.81 | 11,190,090 |
| 2018-07-06 | $6.72 | $6.90 | $6.50 | $6.70 | $6.44 | 6,767,450 |
| 2018-07-05 | $7.04 | $7.10 | $6.72 | $6.75 | $6.49 | 7,186,000 |
| 2018-07-04 | $7.10 | $7.25 | $7.02 | $7.14 | $6.87 | 9,091,130 |
| 2018-07-03 | $6.93 | $7.38 | $6.84 | $7.27 | $6.99 | 15,984,780 |
| 2018-07-02 | $7.18 | $7.18 | $6.75 | $6.82 | $6.56 | 12,062,270 |
| 2018-06-29 | $7.08 | $7.29 | $6.82 | $7.19 | $6.91 | 9,823,870 |
| 2018-06-28 | $7.21 | $7.55 | $7.06 | $7.07 | $6.80 | 13,316,310 |
| 2018-06-27 | $6.85 | $7.18 | $6.85 | $7.08 | $6.81 | 15,455,950 |
| 2018-06-26 | $6.98 | $7.01 | $6.55 | $6.76 | $6.50 | 14,477,230 |
| 2018-06-25 | $6.60 | $6.79 | $6.43 | $6.49 | $6.24 | 10,081,310 |
| 2018-06-22 | $6.11 | $6.43 | $5.76 | $6.35 | $6.11 | 8,686,130 |
| 2018-06-21 | $6.24 | $6.48 | $6.12 | $6.15 | $5.91 | 8,149,040 |
| 2018-06-20 | $6.10 | $6.28 | $5.93 | $6.15 | $5.91 | 10,847,140 |
| 2018-06-19 | $6.80 | $6.82 | $6.25 | $6.25 | $6.01 | 9,960,100 |
| 2018-06-18 | $6.94 | $6.94 | $6.94 | $6.94 | $6.67 | 0 |
| 2018-06-15 | $7.15 | $7.18 | $6.81 | $6.94 | $6.67 | 9,435,120 |
| 2018-06-14 | $7.22 | $7.30 | $7.13 | $7.19 | $6.91 | 3,213,200 |
| 2018-06-13 | $7.30 | $7.34 | $7.00 | $7.18 | $6.90 | 5,453,330 |
| 2018-06-12 | $7.26 | $7.39 | $7.09 | $7.36 | $7.08 | 7,143,630 |
| 2018-06-11 | $7.73 | $7.78 | $7.16 | $7.25 | $6.97 | 11,875,100 |
| 2018-06-08 | $8.06 | $8.25 | $7.90 | $7.95 | $7.64 | 8,960,980 |
| 2018-06-07 | $8.05 | $8.14 | $7.94 | $7.94 | $7.63 | 6,042,270 |
| 2018-06-06 | $8.01 | $8.19 | $7.76 | $8.19 | $7.88 | 10,520,050 |
| 2018-06-05 | $7.69 | $7.97 | $7.60 | $7.96 | $7.65 | 7,375,010 |
| 2018-06-04 | $8.03 | $8.05 | $7.61 | $7.69 | $7.39 | 8,566,850 |
| 2018-06-01 | $7.62 | $8.23 | $7.56 | $8.15 | $7.84 | 14,062,770 |
| 2018-05-31 | $8.01 | $8.38 | $7.80 | $7.90 | $7.60 | 17,968,560 |
| 2018-05-30 | $7.62 | $7.84 | $7.57 | $7.66 | $7.37 | 10,069,220 |
| 2018-05-29 | $8.17 | $8.30 | $7.73 | $7.74 | $7.44 | 11,695,700 |
| 2018-05-28 | $7.90 | $8.09 | $7.76 | $8.06 | $7.75 | 15,173,150 |
| 2018-05-25 | $8.57 | $8.66 | $8.11 | $8.13 | $7.82 | 15,951,410 |
| 2018-05-24 | $8.43 | $8.68 | $8.36 | $8.47 | $8.14 | 13,582,210 |
| 2018-05-23 | $8.67 | $8.90 | $8.50 | $8.56 | $8.23 | 26,505,320 |
| 2018-05-22 | $9.08 | $9.56 | $8.80 | $9.10 | $8.75 | 35,830,940 |
| 2018-05-21 | $9.00 | $9.27 | $8.54 | $8.80 | $8.46 | 43,575,710 |
| 2018-05-18 | $7.97 | $8.69 | $7.97 | $8.69 | $8.36 | 36,359,310 |
| 2018-05-17 | $7.77 | $8.11 | $7.67 | $7.90 | $7.60 | 17,263,190 |
| 2018-05-16 | $7.72 | $7.97 | $7.63 | $7.66 | $7.37 | 11,262,060 |
| 2018-05-15 | $7.78 | $7.95 | $7.71 | $7.80 | $7.50 | 10,518,080 |
| 2018-05-14 | $7.70 | $7.82 | $7.59 | $7.77 | $7.47 | 11,720,180 |
| 2018-05-11 | $7.70 | $7.98 | $7.66 | $7.86 | $7.56 | 25,006,380 |
| 2018-05-10 | $7.47 | $7.94 | $7.47 | $7.94 | $7.63 | 36,893,780 |
| 2018-05-09 | $7.27 | $7.50 | $7.21 | $7.22 | $6.94 | 11,585,190 |
| 2018-05-08 | $7.21 | $7.25 | $7.11 | $7.24 | $6.96 | 5,419,100 |
| 2018-05-07 | $6.97 | $7.33 | $6.96 | $7.20 | $6.90 | 9,986,780 |
| 2018-05-04 | $7.04 | $7.08 | $6.91 | $6.97 | $6.68 | 4,868,010 |
| 2018-05-03 | $6.70 | $7.00 | $6.66 | $7.00 | $6.71 | 5,932,550 |
| 2018-05-02 | $6.64 | $6.76 | $6.62 | $6.70 | $6.42 | 2,944,150 |
| 2018-05-01 | $6.68 | $6.68 | $6.68 | $6.68 | $6.41 | 0 |
| 2018-04-30 | $6.68 | $6.68 | $6.68 | $6.68 | $6.41 | 0 |
| 2018-04-27 | $6.74 | $6.76 | $6.52 | $6.68 | $6.41 | 3,529,780 |
| 2018-04-26 | $6.83 | $6.86 | $6.65 | $6.67 | $6.40 | 3,887,210 |
| 2018-04-25 | $6.89 | $6.93 | $6.74 | $6.82 | $6.54 | 4,141,200 |
| 2018-04-24 | $6.86 | $6.97 | $6.83 | $6.95 | $6.66 | 3,634,380 |
| 2018-04-23 | $6.77 | $6.93 | $6.69 | $6.81 | $6.53 | 3,898,370 |
| 2018-04-20 | $7.10 | $7.18 | $6.82 | $6.90 | $6.62 | 6,095,520 |
| 2018-04-19 | $7.10 | $7.35 | $7.06 | $7.19 | $6.89 | 11,540,620 |
| 2018-04-18 | $6.77 | $7.10 | $6.66 | $7.05 | $6.76 | 7,084,070 |
| 2018-04-17 | $6.93 | $7.01 | $6.74 | $6.78 | $6.50 | 5,743,900 |
| 2018-04-16 | $7.00 | $7.14 | $6.91 | $7.00 | $6.71 | 7,374,300 |
| 2018-04-13 | $6.98 | $7.08 | $6.88 | $6.90 | $6.62 | 5,125,700 |
| 2018-04-12 | $7.08 | $7.18 | $6.96 | $7.02 | $6.73 | 7,543,780 |
| 2018-04-11 | $7.32 | $7.50 | $7.08 | $7.11 | $6.82 | 11,710,580 |
| 2018-04-10 | $7.03 | $7.20 | $6.88 | $7.13 | $6.84 | 6,901,500 |
| 2018-04-09 | $6.80 | $7.04 | $6.73 | $7.01 | $6.72 | 8,174,280 |
| 2018-04-06 | $6.80 | $6.80 | $6.80 | $6.80 | $6.52 | 0 |
| 2018-04-05 | $6.80 | $6.80 | $6.80 | $6.80 | $6.52 | 0 |
| 2018-04-04 | $6.94 | $7.09 | $6.77 | $6.80 | $6.52 | 6,306,250 |
| 2018-04-03 | $6.74 | $7.30 | $6.64 | $6.95 | $6.66 | 9,267,030 |
| 2018-04-02 | $6.82 | $6.89 | $6.71 | $6.86 | $6.58 | 7,706,630 |
| 2018-03-30 | $6.56 | $6.72 | $6.49 | $6.71 | $6.43 | 5,911,030 |
| 2018-03-29 | $6.43 | $6.53 | $6.39 | $6.52 | $6.25 | 3,061,840 |
| 2018-03-28 | $6.39 | $6.54 | $6.30 | $6.42 | $6.16 | 5,913,400 |
| 2018-03-27 | $6.40 | $6.54 | $6.38 | $6.46 | $6.19 | 5,890,100 |
| 2018-03-26 | $6.14 | $6.47 | $6.14 | $6.40 | $6.14 | 5,764,510 |
| 2018-03-23 | $6.29 | $6.55 | $6.05 | $6.16 | $5.91 | 8,235,740 |
| 2018-03-22 | $6.63 | $6.80 | $6.56 | $6.57 | $6.30 | 6,083,600 |
| 2018-03-21 | $6.75 | $6.85 | $6.54 | $6.56 | $6.29 | 5,992,800 |
| 2018-03-20 | $6.63 | $6.72 | $6.49 | $6.69 | $6.41 | 5,472,790 |
| 2018-03-19 | $6.65 | $6.77 | $6.60 | $6.68 | $6.41 | 5,072,370 |
| 2018-03-16 | $6.51 | $6.69 | $6.41 | $6.67 | $6.40 | 5,425,000 |
| 2018-03-15 | $6.63 | $6.63 | $6.40 | $6.52 | $6.25 | 5,049,110 |
| 2018-03-14 | $6.61 | $6.89 | $6.43 | $6.70 | $6.42 | 6,320,690 |
| 2018-03-13 | $6.69 | $6.71 | $6.60 | $6.61 | $6.34 | 2,830,420 |
| 2018-03-12 | $6.65 | $6.84 | $6.64 | $6.71 | $6.43 | 5,230,730 |
| 2018-03-09 | $6.51 | $6.64 | $6.48 | $6.60 | $6.33 | 3,265,350 |
| 2018-03-08 | $6.51 | $6.60 | $6.48 | $6.53 | $6.26 | 2,350,520 |
| 2018-03-07 | $6.47 | $6.57 | $6.42 | $6.55 | $6.28 | 3,398,900 |
| 2018-03-06 | $6.39 | $6.57 | $6.38 | $6.48 | $6.21 | 3,713,110 |
| 2018-03-05 | $6.34 | $6.40 | $6.31 | $6.35 | $6.09 | 2,090,870 |
| 2018-03-02 | $6.39 | $6.48 | $6.30 | $6.36 | $6.10 | 3,335,960 |
| 2018-03-01 | $6.20 | $6.45 | $6.15 | $6.44 | $6.18 | 4,259,720 |
| 2018-02-28 | $6.31 | $6.34 | $6.14 | $6.29 | $6.03 | 2,962,500 |
| 2018-02-27 | $6.34 | $6.38 | $6.28 | $6.31 | $6.05 | 3,601,690 |
| 2018-02-26 | $6.31 | $6.36 | $6.23 | $6.34 | $6.08 | 3,614,310 |
| 2018-02-23 | $6.26 | $6.35 | $6.17 | $6.25 | $5.99 | 4,034,600 |
| 2018-02-22 | $6.17 | $6.23 | $6.09 | $6.20 | $5.95 | 3,909,250 |
| 2018-02-21 | $6.07 | $6.07 | $6.07 | $6.07 | $5.82 | 0 |
| 2018-02-20 | $6.07 | $6.07 | $6.07 | $6.07 | $5.82 | 0 |
| 2018-02-19 | $6.07 | $6.07 | $6.07 | $6.07 | $5.82 | 0 |
| 2018-02-16 | $6.07 | $6.07 | $6.07 | $6.07 | $5.82 | 0 |
| 2018-02-15 | $6.07 | $6.07 | $6.07 | $6.07 | $5.82 | 0 |
| 2018-02-14 | $5.95 | $6.19 | $5.95 | $6.07 | $5.82 | 4,309,400 |
| 2018-02-13 | $5.94 | $6.29 | $5.84 | $5.98 | $5.73 | 6,189,900 |
| 2018-02-12 | $5.85 | $5.89 | $5.72 | $5.85 | $5.61 | 3,233,530 |
| 2018-02-09 | $6.05 | $6.06 | $5.64 | $5.71 | $5.48 | 8,167,410 |
| 2018-02-08 | $6.23 | $6.41 | $6.22 | $6.22 | $5.96 | 4,342,530 |
| 2018-02-07 | $6.55 | $6.60 | $6.02 | $6.35 | $6.09 | 6,215,130 |
| 2018-02-06 | $6.34 | $6.97 | $6.34 | $6.36 | $6.10 | 7,002,200 |
| 2018-02-05 | $6.87 | $7.00 | $6.71 | $6.80 | $6.52 | 5,593,690 |
| 2018-02-02 | $6.45 | $6.97 | $6.45 | $6.85 | $6.57 | 8,524,190 |
| 2018-02-01 | $7.16 | $7.28 | $6.61 | $6.62 | $6.35 | 8,752,660 |
| 2018-01-31 | $7.16 | $7.37 | $7.07 | $7.17 | $6.88 | 6,855,710 |
| 2018-01-30 | $7.39 | $7.53 | $7.18 | $7.30 | $7.00 | 8,735,220 |
| 2018-01-29 | $7.29 | $7.63 | $7.29 | $7.48 | $7.17 | 12,520,730 |
| 2018-01-26 | $7.08 | $7.38 | $7.03 | $7.33 | $7.03 | 9,342,880 |
| 2018-01-25 | $7.30 | $7.67 | $7.15 | $7.15 | $6.86 | 19,142,810 |
| 2018-01-24 | $7.00 | $7.22 | $6.88 | $7.14 | $6.85 | 11,211,720 |
| 2018-01-23 | $6.94 | $7.07 | $6.81 | $6.94 | $6.65 | 6,308,010 |
| 2018-01-22 | $7.00 | $7.22 | $6.90 | $6.90 | $6.62 | 8,362,820 |
| 2018-01-19 | $6.81 | $6.93 | $6.72 | $6.93 | $6.65 | 5,776,600 |
| 2018-01-18 | $6.70 | $6.98 | $6.69 | $6.82 | $6.54 | 6,508,400 |
| 2018-01-17 | $6.83 | $6.87 | $6.67 | $6.76 | $6.48 | 10,003,500 |
| 2018-01-16 | $6.94 | $7.15 | $6.78 | $6.83 | $6.55 | 10,097,140 |
| 2018-01-15 | $6.93 | $7.15 | $6.61 | $7.04 | $6.75 | 14,286,430 |
| 2018-01-12 | $7.20 | $7.20 | $6.94 | $6.94 | $6.65 | 7,877,900 |
| 2018-01-11 | $7.13 | $7.22 | $7.01 | $7.15 | $6.86 | 8,105,060 |
| 2018-01-10 | $7.15 | $7.29 | $7.01 | $7.23 | $6.93 | 16,231,550 |
| 2018-01-09 | $6.86 | $7.30 | $6.85 | $7.02 | $6.73 | 13,066,500 |
| 2018-01-08 | $6.90 | $7.12 | $6.73 | $6.83 | $6.55 | 13,177,300 |
| 2018-01-05 | $6.80 | $7.01 | $6.69 | $6.93 | $6.65 | 15,327,300 |
| 2018-01-04 | $6.71 | $7.06 | $6.71 | $6.80 | $6.52 | 18,295,940 |
| 2018-01-03 | $6.57 | $6.66 | $6.45 | $6.61 | $6.34 | 8,855,560 |
| 2018-01-02 | $6.35 | $6.82 | $6.35 | $6.56 | $6.29 | 11,864,100 |
| 2018-01-01 | $6.37 | $6.37 | $6.37 | $6.37 | $6.11 | 0 |
| 2017-12-29 | $6.31 | $6.49 | $6.31 | $6.37 | $6.11 | 7,053,750 |
| 2017-12-28 | $6.40 | $6.58 | $6.33 | $6.34 | $6.08 | 17,451,050 |
| 2017-12-27 | $6.28 | $6.83 | $6.28 | $6.66 | $6.39 | 31,371,200 |
| 2017-12-26 | $6.24 | $6.30 | $6.14 | $6.21 | $5.95 | 3,767,310 |
| 2017-12-25 | $6.49 | $6.50 | $6.15 | $6.24 | $5.98 | 8,504,120 |
| 2017-12-22 | $6.30 | $6.57 | $6.30 | $6.53 | $6.26 | 11,158,910 |
| 2017-12-21 | $6.15 | $6.55 | $6.11 | $6.37 | $6.11 | 11,619,920 |
| 2017-12-20 | $6.11 | $6.25 | $6.03 | $6.07 | $5.82 | 7,302,210 |
| 2017-12-19 | $6.05 | $6.17 | $5.99 | $6.15 | $5.90 | 6,466,990 |
| 2017-12-18 | $5.95 | $6.13 | $5.92 | $6.06 | $5.81 | 7,608,990 |
| 2017-12-15 | $5.80 | $6.01 | $5.75 | $5.98 | $5.73 | 8,053,760 |
| 2017-12-14 | $5.73 | $5.83 | $5.72 | $5.82 | $5.58 | 4,217,180 |
| 2017-12-13 | $5.63 | $5.79 | $5.61 | $5.76 | $5.52 | 5,635,100 |
| 2017-12-12 | $5.64 | $5.73 | $5.60 | $5.67 | $5.44 | 9,939,970 |
| 2017-12-11 | $5.66 | $5.69 | $5.59 | $5.63 | $5.40 | 4,080,320 |
| 2017-12-08 | $5.59 | $5.74 | $5.55 | $5.64 | $5.41 | 5,433,900 |
| 2017-12-07 | $5.56 | $5.68 | $5.50 | $5.58 | $5.35 | 4,997,590 |
| 2017-12-06 | $5.40 | $5.67 | $5.32 | $5.57 | $5.34 | 6,874,150 |
| 2017-12-05 | $5.70 | $5.75 | $5.31 | $5.42 | $5.20 | 8,328,600 |
| 2017-12-04 | $5.87 | $5.98 | $5.75 | $5.77 | $5.53 | 5,804,120 |
| 2017-12-01 | $5.77 | $5.86 | $5.74 | $5.85 | $5.61 | 3,583,040 |
| 2017-11-30 | $5.87 | $5.87 | $5.73 | $5.76 | $5.52 | 4,225,090 |
| 2017-11-29 | $5.94 | $5.95 | $5.79 | $5.87 | $5.63 | 4,571,330 |
| 2017-11-28 | $5.83 | $5.95 | $5.82 | $5.93 | $5.69 | 2,674,460 |
| 2017-11-27 | $5.81 | $5.99 | $5.81 | $5.88 | $5.64 | 4,020,860 |
| 2017-11-24 | $5.82 | $5.92 | $5.75 | $5.87 | $5.63 | 5,686,020 |
| 2017-11-23 | $6.07 | $6.35 | $5.95 | $5.99 | $5.74 | 11,399,920 |
| 2017-11-22 | $5.85 | $5.98 | $5.77 | $5.94 | $5.70 | 5,351,120 |
| 2017-11-21 | $5.76 | $5.92 | $5.70 | $5.84 | $5.60 | 6,032,480 |
| 2017-11-20 | $5.85 | $5.90 | $5.52 | $5.81 | $5.57 | 7,504,540 |
| 2017-11-17 | $6.24 | $6.34 | $5.92 | $5.94 | $5.70 | 11,241,260 |
| 2017-11-16 | $6.27 | $6.37 | $6.15 | $6.16 | $5.91 | 8,240,510 |
| 2017-11-15 | $6.20 | $6.43 | $6.08 | $6.35 | $6.09 | 14,803,140 |
| 2017-11-14 | $6.67 | $6.77 | $6.18 | $6.25 | $5.99 | 28,707,060 |
| 2017-11-13 | $6.67 | $6.67 | $6.67 | $6.67 | $6.40 | 4,503,820 |
| 2017-11-10 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-11-09 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-11-08 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-11-07 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-11-06 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-11-03 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-11-02 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-11-01 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-10-31 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-10-30 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-10-27 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-10-26 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-10-25 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-10-24 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-10-23 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-10-20 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-10-19 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-10-18 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-10-17 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-10-16 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-10-13 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-10-12 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-10-11 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-10-10 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-10-09 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-10-06 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-10-05 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-10-04 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-10-03 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-10-02 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-09-29 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-09-28 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-09-27 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-09-26 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-09-25 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-09-22 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-09-21 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-09-20 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-09-19 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-09-18 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-09-15 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-09-14 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-09-13 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-09-12 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-09-11 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-09-08 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-09-07 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-09-06 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-09-05 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-09-04 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-09-01 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-08-31 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-08-30 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-08-29 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-08-28 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-08-25 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-08-24 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-08-23 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-08-22 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-08-21 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-08-18 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-08-17 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-08-16 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-08-15 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-08-14 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-08-11 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-08-10 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-08-09 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-08-08 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-08-07 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-08-04 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-08-03 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-08-02 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-08-01 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-07-31 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-07-28 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-07-27 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-07-26 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-07-25 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-07-24 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-07-21 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-07-20 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2017-07-19 | $6.01 | $6.07 | $5.93 | $6.06 | $5.81 | 10,628,220 |
| 2017-07-18 | $6.13 | $6.15 | $5.83 | $6.04 | $5.79 | 14,673,790 |
| 2017-07-17 | $6.81 | $6.82 | $6.13 | $6.13 | $5.88 | 11,375,240 |
| 2017-07-14 | $6.89 | $6.93 | $6.80 | $6.81 | $6.53 | 2,331,460 |
| 2017-07-13 | $6.88 | $6.90 | $6.82 | $6.86 | $6.58 | 2,611,920 |
| 2017-07-12 | $6.92 | $6.95 | $6.72 | $6.86 | $6.58 | 3,350,560 |
| 2017-07-11 | $7.04 | $7.04 | $6.89 | $6.92 | $6.64 | 4,618,720 |
| 2017-07-10 | $7.03 | $7.10 | $6.98 | $7.04 | $6.75 | 5,887,810 |
| 2017-07-07 | $7.02 | $7.06 | $6.98 | $7.03 | $6.74 | 3,733,720 |
| 2017-07-06 | $7.02 | $7.07 | $6.99 | $7.02 | $6.73 | 3,936,400 |
| 2017-07-05 | $7.03 | $7.09 | $6.98 | $7.07 | $6.78 | 6,043,340 |
| 2017-07-04 | $6.95 | $7.08 | $6.90 | $7.06 | $6.77 | 8,087,250 |
| 2017-07-03 | $6.88 | $6.97 | $6.88 | $6.94 | $6.65 | 5,683,480 |
| 2017-06-30 | $6.82 | $6.82 | $6.82 | $6.82 | $6.54 | 0 |
| 2017-06-29 | $6.82 | $6.82 | $6.82 | $6.82 | $6.54 | 0 |
| 2017-06-28 | $6.88 | $6.92 | $6.79 | $6.82 | $6.54 | 5,267,970 |
| 2017-06-27 | $6.75 | $6.96 | $6.75 | $6.92 | $6.64 | 7,941,260 |
| 2017-06-26 | $6.74 | $6.85 | $6.67 | $6.76 | $6.48 | 7,765,180 |
| 2017-06-23 | $6.65 | $6.75 | $6.58 | $6.74 | $6.46 | 5,046,580 |
| 2017-06-22 | $6.96 | $6.99 | $6.70 | $6.73 | $6.45 | 5,462,700 |
| 2017-06-21 | $6.98 | $7.01 | $6.85 | $6.98 | $6.69 | 4,985,370 |
| 2017-06-20 | $6.94 | $7.04 | $6.91 | $6.97 | $6.68 | 5,535,020 |
| 2017-06-19 | $6.82 | $6.94 | $6.82 | $6.94 | $6.65 | 5,499,810 |
| 2017-06-16 | $6.86 | $6.88 | $6.80 | $6.84 | $6.56 | 4,472,300 |
| 2017-06-15 | $6.74 | $6.92 | $6.68 | $6.87 | $6.59 | 7,777,180 |
| 2017-06-14 | $6.74 | $6.81 | $6.70 | $6.78 | $6.50 | 5,328,600 |
| 2017-06-13 | $6.60 | $6.78 | $6.53 | $6.73 | $6.45 | 7,979,570 |
| 2017-06-12 | $6.77 | $6.77 | $6.55 | $6.56 | $6.29 | 7,503,040 |
| 2017-06-09 | $6.80 | $6.85 | $6.71 | $6.77 | $6.49 | 6,114,220 |
| 2017-06-08 | $6.90 | $6.94 | $6.80 | $6.82 | $6.54 | 8,217,770 |
| 2017-06-07 | $6.80 | $6.98 | $6.74 | $6.95 | $6.66 | 9,828,040 |
| 2017-06-06 | $6.73 | $6.83 | $6.67 | $6.78 | $6.50 | 4,570,100 |
| 2017-06-05 | $6.67 | $6.94 | $6.64 | $6.74 | $6.46 | 6,757,260 |
| 2017-06-02 | $6.60 | $6.76 | $6.33 | $6.67 | $6.40 | 10,343,540 |
| 2017-06-01 | $7.04 | $7.11 | $6.63 | $6.63 | $6.36 | 14,694,410 |
| 2017-05-31 | $7.35 | $7.38 | $7.10 | $7.10 | $6.81 | 7,291,700 |
| 2017-05-30 | $7.30 | $7.30 | $7.30 | $7.30 | $7.00 | 0 |
| 2017-05-29 | $7.30 | $7.30 | $7.30 | $7.30 | $7.00 | 0 |
| 2017-05-26 | $7.19 | $7.43 | $7.10 | $7.30 | $7.00 | 12,738,410 |
| 2017-05-25 | $7.28 | $7.36 | $7.05 | $7.26 | $6.96 | 10,316,670 |
| 2017-05-24 | $7.08 | $7.45 | $6.91 | $7.29 | $6.99 | 12,847,940 |
| 2017-05-23 | $7.85 | $7.85 | $7.11 | $7.26 | $6.96 | 20,844,170 |
| 2017-05-22 | $8.27 | $8.27 | $7.70 | $7.77 | $7.45 | 24,064,690 |
| 2017-05-19 | $8.40 | $8.95 | $8.23 | $8.37 | $8.03 | 44,072,000 |
| 2017-05-18 | $7.61 | $8.20 | $7.60 | $8.15 | $7.81 | 16,580,000 |
| 2017-05-17 | $7.41 | $7.92 | $7.41 | $7.75 | $7.42 | 10,076,250 |
| 2017-05-16 | $7.31 | $7.47 | $7.31 | $7.45 | $7.14 | 5,804,550 |
| 2017-05-15 | $7.16 | $7.38 | $7.16 | $7.36 | $7.05 | 5,695,060 |
| 2017-05-12 | $7.21 | $7.29 | $7.05 | $7.15 | $6.85 | 4,054,690 |
| 2017-05-11 | $7.20 | $7.39 | $6.99 | $7.23 | $6.92 | 6,710,430 |
| 2017-05-10 | $7.40 | $7.43 | $7.20 | $7.23 | $6.92 | 6,137,720 |
| 2017-05-09 | $7.05 | $7.48 | $6.88 | $7.42 | $7.11 | 11,948,380 |
| 2017-05-08 | $7.23 | $7.29 | $7.06 | $7.06 | $6.76 | 4,698,100 |
| 2017-05-05 | $7.21 | $7.38 | $7.15 | $7.22 | $6.91 | 5,226,740 |
| 2017-05-04 | $7.26 | $7.49 | $7.20 | $7.32 | $7.01 | 7,419,550 |
| 2017-05-03 | $7.40 | $7.41 | $7.14 | $7.32 | $7.01 | 10,221,290 |
| 2017-05-02 | $7.44 | $7.52 | $7.33 | $7.46 | $7.14 | 6,002,980 |
| 2017-05-01 | $7.44 | $7.44 | $7.44 | $7.44 | $7.13 | 0 |
| 2017-04-28 | $7.24 | $7.48 | $7.20 | $7.44 | $7.13 | 6,727,570 |
| 2017-04-27 | $7.19 | $7.34 | $7.01 | $7.30 | $6.99 | 8,956,920 |
| 2017-04-26 | $7.39 | $7.44 | $6.83 | $7.25 | $6.94 | 24,318,750 |
| 2017-04-25 | $7.70 | $7.76 | $7.39 | $7.39 | $7.08 | 8,531,850 |
| 2017-04-24 | $8.00 | $8.00 | $7.62 | $7.65 | $7.33 | 4,034,240 |
| 2017-04-21 | $7.96 | $8.05 | $7.92 | $8.00 | $7.66 | 5,169,350 |
| 2017-04-20 | $8.32 | $8.32 | $7.94 | $7.98 | $7.64 | 14,471,160 |
| 2017-04-19 | $8.96 | $9.04 | $8.12 | $8.41 | $8.05 | 12,570,100 |
| 2017-04-18 | $9.30 | $9.40 | $8.94 | $9.01 | $8.63 | 14,741,650 |
| 2017-04-17 | $9.52 | $9.65 | $9.15 | $9.43 | $9.03 | 11,993,660 |
| 2017-04-14 | $9.25 | $9.82 | $9.25 | $9.60 | $9.19 | 23,363,900 |
| 2017-04-13 | $9.01 | $9.35 | $8.86 | $9.35 | $8.95 | 10,025,050 |
| 2017-04-12 | $9.11 | $9.25 | $8.97 | $8.98 | $8.60 | 5,521,730 |
| 2017-04-11 | $9.21 | $9.26 | $9.03 | $9.17 | $8.78 | 6,279,200 |
| 2017-04-10 | $9.20 | $9.20 | $8.93 | $9.03 | $8.65 | 10,262,820 |
| 2017-04-07 | $8.86 | $9.42 | $8.80 | $9.25 | $8.86 | 15,118,390 |
| 2017-04-06 | $8.81 | $8.93 | $8.72 | $8.86 | $8.49 | 5,085,440 |
| 2017-04-05 | $8.61 | $8.90 | $8.61 | $8.80 | $8.43 | 9,136,470 |
| 2017-04-04 | $8.73 | $8.73 | $8.73 | $8.73 | $8.36 | 0 |
| 2017-04-03 | $8.73 | $8.73 | $8.73 | $8.73 | $8.36 | 0 |
| 2017-03-31 | $9.03 | $9.25 | $8.61 | $8.73 | $8.36 | 11,004,490 |
| 2017-03-30 | $9.02 | $9.15 | $8.90 | $9.06 | $8.68 | 5,830,160 |
| 2017-03-29 | $9.11 | $9.16 | $8.89 | $9.05 | $8.67 | 4,230,960 |
| 2017-03-28 | $9.10 | $9.17 | $9.03 | $9.11 | $8.73 | 3,869,130 |
| 2017-03-27 | $9.11 | $9.18 | $8.99 | $9.12 | $8.73 | 5,732,280 |
| 2017-03-24 | $9.54 | $9.56 | $8.88 | $9.20 | $8.81 | 14,371,170 |
| 2017-03-23 | $9.72 | $9.80 | $9.43 | $9.54 | $9.14 | 7,350,820 |
| 2017-03-22 | $9.60 | $9.86 | $9.60 | $9.78 | $9.37 | 6,858,450 |
| 2017-03-21 | $9.71 | $9.78 | $9.56 | $9.60 | $9.19 | 4,007,740 |
| 2017-03-20 | $9.47 | $9.70 | $9.47 | $9.70 | $9.29 | 4,275,670 |
| 2017-03-17 | $9.62 | $9.70 | $9.51 | $9.56 | $9.16 | 3,616,690 |
| 2017-03-16 | $9.49 | $9.66 | $9.49 | $9.59 | $9.18 | 5,057,610 |
| 2017-03-15 | $9.41 | $9.49 | $9.34 | $9.44 | $9.04 | 4,382,980 |
| 2017-03-14 | $9.45 | $9.52 | $9.43 | $9.45 | $9.05 | 4,196,540 |
| 2017-03-13 | $9.44 | $9.56 | $9.30 | $9.48 | $9.08 | 5,820,330 |
| 2017-03-10 | $9.65 | $9.84 | $9.40 | $9.44 | $9.04 | 7,779,570 |
| 2017-03-09 | $9.78 | $9.82 | $9.33 | $9.69 | $9.28 | 5,898,840 |
| 2017-03-08 | $9.88 | $10.06 | $9.71 | $9.94 | $9.52 | 6,968,650 |
| 2017-03-07 | $9.69 | $9.90 | $9.66 | $9.86 | $9.44 | 7,640,700 |
| 2017-03-06 | $9.58 | $9.81 | $9.58 | $9.66 | $9.25 | 5,522,190 |
| 2017-03-03 | $9.45 | $9.65 | $9.45 | $9.59 | $9.18 | 4,445,040 |
| 2017-03-02 | $9.66 | $9.70 | $9.45 | $9.53 | $9.13 | 10,236,300 |
| 2017-03-01 | $9.70 | $9.81 | $9.58 | $9.60 | $9.19 | 5,613,670 |
| 2017-02-28 | $9.62 | $9.91 | $9.61 | $9.72 | $9.31 | 5,645,980 |
| 2017-02-27 | $9.86 | $10.10 | $9.54 | $9.66 | $9.25 | 6,644,170 |
| 2017-02-24 | $9.72 | $10.12 | $9.72 | $9.91 | $9.49 | 7,724,960 |
| 2017-02-23 | $9.72 | $9.83 | $9.60 | $9.72 | $9.31 | 4,788,070 |
| 2017-02-22 | $9.65 | $9.95 | $9.64 | $9.72 | $9.31 | 9,542,070 |
| 2017-02-21 | $9.21 | $9.72 | $9.17 | $9.70 | $9.29 | 15,069,870 |
| 2017-02-20 | $9.19 | $9.29 | $9.11 | $9.20 | $8.81 | 13,490,570 |
| 2017-02-17 | $9.65 | $9.69 | $9.04 | $9.19 | $8.80 | 14,040,850 |
| 2017-02-16 | $9.61 | $9.74 | $9.52 | $9.68 | $9.27 | 8,313,100 |
| 2017-02-15 | $10.16 | $10.17 | $9.50 | $9.63 | $9.22 | 15,681,770 |
| 2017-02-14 | $10.23 | $10.25 | $10.06 | $10.14 | $9.71 | 7,031,180 |
| 2017-02-13 | $10.03 | $10.35 | $10.03 | $10.22 | $9.79 | 11,977,070 |
| 2017-02-10 | $10.10 | $10.23 | $9.97 | $10.04 | $9.62 | 8,517,490 |
| 2017-02-09 | $10.08 | $10.18 | $9.91 | $10.17 | $9.74 | 6,378,910 |
| 2017-02-08 | $10.25 | $10.25 | $9.87 | $10.16 | $9.73 | 9,648,600 |
| 2017-02-07 | $10.38 | $10.41 | $10.21 | $10.30 | $9.86 | 4,744,100 |
| 2017-02-06 | $10.18 | $10.48 | $10.14 | $10.41 | $9.97 | 7,237,130 |
| 2017-02-03 | $10.19 | $10.32 | $10.10 | $10.18 | $9.75 | 2,767,600 |
| 2017-02-02 | $10.18 | $10.18 | $10.18 | $10.18 | $9.75 | 0 |
| 2017-02-01 | $10.18 | $10.18 | $10.18 | $10.18 | $9.75 | 0 |
| 2017-01-31 | $10.18 | $10.18 | $10.18 | $10.18 | $9.75 | 0 |
| 2017-01-30 | $10.18 | $10.18 | $10.18 | $10.18 | $9.75 | 0 |
| 2017-01-27 | $10.18 | $10.18 | $10.18 | $10.18 | $9.75 | 0 |
| 2017-01-26 | $10.31 | $10.35 | $10.01 | $10.18 | $9.75 | 5,582,300 |
| 2017-01-25 | $10.40 | $10.55 | $10.23 | $10.29 | $9.86 | 3,641,290 |
| 2017-01-24 | $10.26 | $10.54 | $10.12 | $10.42 | $9.98 | 4,951,230 |
| 2017-01-23 | $10.21 | $10.68 | $10.15 | $10.33 | $9.89 | 9,042,440 |
| 2017-01-20 | $9.92 | $10.08 | $9.85 | $10.00 | $9.58 | 4,035,920 |
| 2017-01-19 | $9.90 | $10.10 | $9.83 | $9.88 | $9.46 | 3,724,440 |
| 2017-01-18 | $10.19 | $10.40 | $9.97 | $10.03 | $9.61 | 4,994,020 |
| 2017-01-17 | $9.85 | $10.23 | $9.70 | $10.19 | $9.76 | 5,695,590 |
| 2017-01-16 | $10.07 | $10.25 | $9.40 | $9.85 | $9.43 | 10,251,930 |
| 2017-01-13 | $10.50 | $10.66 | $10.10 | $10.12 | $9.69 | 5,516,120 |
| 2017-01-12 | $10.49 | $10.66 | $10.30 | $10.50 | $10.06 | 7,591,900 |
| 2017-01-11 | $10.80 | $10.80 | $10.32 | $10.53 | $10.09 | 13,530,310 |
| 2017-01-10 | $11.05 | $11.23 | $10.81 | $10.83 | $10.37 | 9,279,600 |
| 2017-01-09 | $11.28 | $11.28 | $10.90 | $11.20 | $10.73 | 9,147,770 |
| 2017-01-06 | $11.52 | $11.55 | $11.17 | $11.31 | $10.83 | 9,656,930 |
| 2017-01-05 | $11.35 | $11.65 | $11.02 | $11.41 | $10.93 | 11,572,290 |
| 2017-01-04 | $10.55 | $11.57 | $10.50 | $11.21 | $10.74 | 16,561,110 |
| 2017-01-03 | $10.34 | $10.71 | $10.25 | $10.62 | $10.17 | 8,937,450 |
| 2017-01-02 | $10.34 | $10.34 | $10.34 | $10.34 | $9.90 | 0 |
| 2016-12-30 | $10.39 | $10.47 | $10.16 | $10.34 | $9.90 | 5,546,770 |
| 2016-12-29 | $10.29 | $10.50 | $10.10 | $10.34 | $9.90 | 7,102,500 |
| 2016-12-28 | $10.47 | $10.84 | $10.22 | $10.35 | $9.91 | 10,922,410 |
| 2016-12-27 | $10.38 | $10.57 | $10.29 | $10.41 | $9.97 | 6,845,530 |
| 2016-12-26 | $10.63 | $10.65 | $9.98 | $10.40 | $9.96 | 15,917,690 |
| 2016-12-23 | $10.85 | $11.10 | $10.43 | $10.59 | $10.14 | 11,624,910 |
| 2016-12-22 | $11.10 | $11.18 | $10.75 | $10.92 | $10.46 | 13,017,680 |
| 2016-12-21 | $11.26 | $11.68 | $11.20 | $11.25 | $10.77 | 16,714,710 |
| 2016-12-20 | $11.36 | $11.50 | $11.06 | $11.11 | $10.64 | 11,374,030 |
| 2016-12-19 | $11.14 | $11.58 | $10.98 | $11.55 | $11.06 | 16,711,190 |
| 2016-12-16 | $11.30 | $11.40 | $11.00 | $11.10 | $10.63 | 12,434,370 |
| 2016-12-15 | $10.80 | $11.56 | $10.62 | $11.47 | $10.99 | 19,497,790 |
| 2016-12-14 | $11.60 | $11.92 | $11.12 | $11.18 | $10.71 | 26,180,430 |
| 2016-12-13 | $11.35 | $11.97 | $10.51 | $11.76 | $11.26 | 34,793,740 |
| 2016-12-12 | $10.99 | $11.92 | $10.99 | $11.19 | $10.72 | 39,283,040 |
| 2016-12-09 | $10.46 | $10.88 | $10.28 | $10.84 | $10.38 | 24,134,810 |
| 2016-12-08 | $10.50 | $10.78 | $10.23 | $10.30 | $9.86 | 18,907,100 |
| 2016-12-07 | $10.00 | $10.65 | $9.86 | $10.50 | $10.06 | 39,059,580 |
| 2016-12-06 | $9.51 | $10.49 | $9.51 | $10.19 | $9.76 | 48,851,000 |
| 2016-12-05 | $9.42 | $9.67 | $9.31 | $9.54 | $9.14 | 11,954,880 |
| 2016-12-02 | $9.99 | $10.39 | $9.63 | $9.75 | $9.34 | 28,414,680 |
| 2016-12-01 | $10.35 | $10.45 | $9.93 | $10.12 | $9.69 | 35,201,400 |
| 2016-11-30 | $9.61 | $9.77 | $9.35 | $9.50 | $9.10 | 9,915,160 |
| 2016-11-29 | $9.63 | $9.93 | $9.57 | $9.81 | $9.40 | 12,646,860 |
| 2016-11-28 | $9.80 | $9.80 | $9.35 | $9.70 | $9.29 | 16,094,540 |
| 2016-11-25 | $9.56 | $9.87 | $9.33 | $9.82 | $9.41 | 13,006,610 |
| 2016-11-24 | $9.65 | $9.96 | $9.43 | $9.68 | $9.27 | 20,278,740 |
| 2016-11-23 | $9.45 | $10.20 | $9.39 | $9.68 | $9.27 | 38,392,060 |
| 2016-11-22 | $9.22 | $9.47 | $9.13 | $9.39 | $8.99 | 25,130,920 |
| 2016-11-21 | $8.84 | $9.04 | $8.74 | $9.02 | $8.64 | 15,181,400 |
| 2016-11-18 | $8.77 | $8.85 | $8.75 | $8.75 | $8.38 | 5,637,700 |
| 2016-11-17 | $8.85 | $8.86 | $8.74 | $8.80 | $8.43 | 8,949,600 |
| 2016-11-16 | $9.00 | $9.12 | $8.87 | $8.89 | $8.51 | 10,997,980 |
| 2016-11-15 | $8.83 | $8.92 | $8.78 | $8.90 | $8.52 | 7,034,070 |
| 2016-11-14 | $8.80 | $9.06 | $8.75 | $8.86 | $8.49 | 11,173,290 |
| 2016-11-11 | $8.75 | $9.07 | $8.69 | $8.95 | $8.57 | 15,241,110 |
| 2016-11-10 | $8.54 | $8.90 | $8.54 | $8.81 | $8.44 | 17,856,180 |
| 2016-11-09 | $8.55 | $8.58 | $8.36 | $8.48 | $8.12 | 11,563,290 |
| 2016-11-08 | $8.46 | $8.70 | $8.46 | $8.56 | $8.20 | 12,365,560 |
| 2016-11-07 | $8.39 | $8.48 | $8.32 | $8.43 | $8.07 | 8,614,350 |
| 2016-11-04 | $8.35 | $8.46 | $8.32 | $8.39 | $8.04 | 6,399,050 |
| 2016-11-03 | $8.26 | $8.42 | $8.24 | $8.35 | $8.00 | 7,086,480 |
| 2016-11-02 | $8.37 | $8.43 | $8.27 | $8.28 | $7.93 | 7,615,350 |
| 2016-11-01 | $8.35 | $8.43 | $8.29 | $8.42 | $8.06 | 8,110,720 |
| 2016-10-31 | $8.44 | $8.48 | $8.29 | $8.38 | $8.03 | 0 |
| 2016-10-28 | $8.72 | $8.72 | $8.50 | $8.50 | $8.14 | 5,603,820 |
| 2016-10-27 | $8.63 | $8.72 | $8.57 | $8.70 | $8.33 | 5,181,500 |
| 2016-10-26 | $8.62 | $8.78 | $8.57 | $8.66 | $8.29 | 10,047,380 |
| 2016-10-25 | $8.74 | $8.82 | $8.60 | $8.63 | $8.27 | 10,601,720 |
| 2016-10-24 | $8.57 | $8.91 | $8.54 | $8.79 | $8.42 | 15,933,140 |
| 2016-10-21 | $8.61 | $8.64 | $8.38 | $8.51 | $8.15 | 10,654,910 |
| 2016-10-20 | $8.87 | $8.88 | $8.68 | $8.68 | $8.31 | 8,022,270 |
| 2016-10-19 | $8.77 | $8.95 | $8.70 | $8.78 | $8.41 | 11,034,170 |
| 2016-10-18 | $8.65 | $8.77 | $8.61 | $8.75 | $8.38 | 9,512,280 |
| 2016-10-17 | $8.74 | $8.80 | $8.51 | $8.65 | $8.28 | 9,645,650 |
| 2016-10-14 | $8.88 | $8.95 | $8.63 | $8.72 | $8.35 | 14,824,550 |
| 2016-10-13 | $8.85 | $8.92 | $8.79 | $8.89 | $8.51 | 17,043,940 |
| 2016-10-12 | $9.05 | $9.16 | $8.85 | $8.93 | $8.55 | 30,589,270 |
| 2016-10-11 | $8.35 | $9.13 | $8.33 | $9.13 | $8.74 | 43,875,860 |
| 2016-10-10 | $8.44 | $8.50 | $8.24 | $8.30 | $7.95 | 10,024,010 |
| 2016-10-07 | $8.11 | $8.11 | $8.11 | $8.11 | $7.77 | 0 |
| 2016-10-06 | $8.11 | $8.11 | $8.11 | $8.11 | $7.77 | 0 |
| 2016-10-05 | $8.11 | $8.11 | $8.11 | $8.11 | $7.77 | 0 |
| 2016-10-04 | $8.11 | $8.11 | $8.11 | $8.11 | $7.77 | 0 |
| 2016-10-03 | $8.11 | $8.11 | $8.11 | $8.11 | $7.77 | 0 |
| 2016-09-30 | $8.01 | $8.16 | $7.95 | $8.11 | $7.77 | 6,181,910 |
| 2016-09-29 | $7.98 | $8.24 | $7.95 | $8.07 | $7.73 | 10,046,230 |
| 2016-09-28 | $7.88 | $7.93 | $7.80 | $7.89 | $7.56 | 3,919,830 |
| 2016-09-27 | $7.93 | $7.93 | $7.80 | $7.91 | $7.58 | 5,159,460 |
| 2016-09-26 | $8.01 | $8.07 | $7.81 | $7.85 | $7.52 | 4,758,890 |
| 2016-09-23 | $7.99 | $8.13 | $7.99 | $8.02 | $7.68 | 4,409,920 |
| 2016-09-22 | $8.02 | $8.06 | $7.97 | $8.01 | $7.67 | 4,908,260 |
| 2016-09-21 | $7.90 | $8.05 | $7.90 | $8.00 | $7.66 | 4,308,810 |
| 2016-09-20 | $7.87 | $7.94 | $7.85 | $7.91 | $7.58 | 3,826,920 |
| 2016-09-19 | $7.83 | $7.92 | $7.80 | $7.88 | $7.55 | 3,861,320 |
| 2016-09-16 | $7.80 | $7.80 | $7.80 | $7.80 | $7.47 | 0 |
| 2016-09-15 | $7.80 | $7.80 | $7.80 | $7.80 | $7.47 | 0 |
| 2016-09-14 | $7.72 | $7.85 | $7.66 | $7.80 | $7.47 | 4,489,030 |
| 2016-09-13 | $7.70 | $7.79 | $7.69 | $7.76 | $7.43 | 3,924,750 |
| 2016-09-12 | $7.88 | $7.88 | $7.66 | $7.66 | $7.34 | 7,344,850 |
| 2016-09-09 | $8.15 | $8.24 | $8.00 | $8.04 | $7.70 | 5,590,870 |
| 2016-09-08 | $8.02 | $8.17 | $8.00 | $8.13 | $7.79 | 9,782,460 |
| 2016-09-07 | $8.07 | $8.12 | $8.00 | $8.02 | $7.68 | 6,825,520 |
| 2016-09-06 | $8.03 | $8.09 | $7.91 | $8.08 | $7.74 | 5,921,670 |
| 2016-09-05 | $8.07 | $8.08 | $7.92 | $7.97 | $7.63 | 4,678,370 |
| 2016-09-02 | $7.96 | $8.06 | $7.73 | $8.03 | $7.69 | 6,347,800 |
| 2016-09-01 | $7.94 | $8.07 | $7.87 | $7.93 | $7.59 | 7,881,830 |
| 2016-08-31 | $7.97 | $8.02 | $7.88 | $7.94 | $7.60 | 3,601,780 |
| 2016-08-30 | $7.89 | $7.99 | $7.82 | $7.97 | $7.63 | 5,488,040 |
| 2016-08-29 | $7.81 | $7.91 | $7.78 | $7.86 | $7.53 | 3,642,050 |
| 2016-08-26 | $7.78 | $7.90 | $7.77 | $7.80 | $7.47 | 5,200,270 |
| 2016-08-25 | $7.83 | $7.88 | $7.71 | $7.76 | $7.43 | 4,171,290 |
| 2016-08-24 | $7.76 | $7.91 | $7.76 | $7.90 | $7.57 | 3,938,790 |
| 2016-08-23 | $7.77 | $7.84 | $7.71 | $7.78 | $7.45 | 4,035,990 |
| 2016-08-22 | $7.90 | $7.90 | $7.73 | $7.74 | $7.41 | 4,658,270 |
| 2016-08-19 | $7.95 | $8.06 | $7.89 | $7.92 | $7.59 | 4,704,600 |
| 2016-08-18 | $7.92 | $7.98 | $7.87 | $7.91 | $7.58 | 4,500,930 |
| 2016-08-17 | $7.85 | $7.93 | $7.79 | $7.91 | $7.58 | 4,318,560 |
| 2016-08-16 | $7.80 | $7.90 | $7.80 | $7.86 | $7.53 | 4,174,750 |
| 2016-08-15 | $7.65 | $7.86 | $7.65 | $7.80 | $7.47 | 5,996,570 |
| 2016-08-12 | $7.63 | $7.68 | $7.57 | $7.66 | $7.34 | 3,426,540 |
| 2016-08-11 | $7.66 | $7.69 | $7.55 | $7.58 | $7.26 | 3,929,510 |
| 2016-08-10 | $7.66 | $7.78 | $7.65 | $7.70 | $7.37 | 4,063,870 |
| 2016-08-09 | $7.60 | $7.75 | $7.59 | $7.70 | $7.37 | 4,512,970 |
| 2016-08-08 | $7.49 | $7.72 | $7.41 | $7.63 | $7.31 | 3,806,320 |
| 2016-08-05 | $7.55 | $7.61 | $7.50 | $7.54 | $7.22 | 4,002,040 |
| 2016-08-04 | $7.50 | $7.86 | $7.45 | $7.63 | $7.31 | 7,750,780 |
| 2016-08-03 | $7.42 | $7.48 | $7.36 | $7.44 | $7.13 | 2,975,370 |
| 2016-08-02 | $7.39 | $7.42 | $7.31 | $7.42 | $7.11 | 3,750,720 |
| 2016-08-01 | $7.34 | $7.44 | $7.21 | $7.35 | $7.04 | 4,704,240 |
| 2016-07-29 | $7.56 | $7.59 | $7.41 | $7.47 | $7.15 | 4,592,180 |
| 2016-07-28 | $7.67 | $7.70 | $7.49 | $7.53 | $7.21 | 7,627,530 |
| 2016-07-27 | $8.24 | $8.27 | $7.55 | $7.67 | $7.35 | 9,219,910 |
| 2016-07-26 | $8.14 | $8.23 | $8.11 | $8.22 | $7.87 | 4,519,910 |
| 2016-07-25 | $8.20 | $8.24 | $8.10 | $8.15 | $7.81 | 3,909,720 |
| 2016-07-22 | $8.22 | $8.29 | $8.19 | $8.20 | $7.85 | 4,503,760 |
| 2016-07-21 | $8.18 | $8.43 | $8.15 | $8.23 | $7.88 | 6,642,660 |
| 2016-07-20 | $8.24 | $8.32 | $8.19 | $8.21 | $7.86 | 4,234,470 |
| 2016-07-19 | $8.23 | $8.28 | $8.13 | $8.23 | $7.88 | 6,039,420 |
| 2016-07-18 | $8.47 | $8.50 | $8.25 | $8.25 | $7.90 | 6,886,480 |
| 2016-07-15 | $8.48 | $8.57 | $8.40 | $8.52 | $8.16 | 7,571,170 |
| 2016-07-14 | $8.33 | $8.72 | $8.23 | $8.49 | $8.13 | 11,336,220 |
| 2016-07-13 | $8.45 | $8.54 | $8.32 | $8.37 | $8.02 | 8,073,860 |
| 2016-07-12 | $8.01 | $8.83 | $7.91 | $8.40 | $8.05 | 14,498,040 |
| 2016-07-11 | $8.08 | $8.14 | $8.01 | $8.03 | $7.69 | 5,598,360 |
| 2016-07-08 | $8.13 | $8.17 | $8.02 | $8.09 | $7.75 | 5,519,880 |
| 2016-07-07 | $8.10 | $8.20 | $8.00 | $8.16 | $7.82 | 7,193,320 |
| 2016-07-06 | $8.07 | $8.15 | $7.97 | $8.09 | $7.75 | 6,554,390 |
| 2016-07-05 | $8.09 | $8.13 | $8.01 | $8.11 | $7.77 | 6,204,250 |
| 2016-07-04 | $7.80 | $8.13 | $7.78 | $8.09 | $7.75 | 7,035,410 |
| 2016-07-01 | $7.96 | $8.00 | $7.85 | $7.90 | $7.57 | 4,369,430 |
| 2016-06-30 | $7.99 | $8.03 | $7.89 | $7.96 | $7.62 | 6,434,980 |
| 2016-06-29 | $7.87 | $8.18 | $7.80 | $8.00 | $7.66 | 12,695,220 |
| 2016-06-28 | $7.74 | $7.84 | $7.67 | $7.84 | $7.51 | 7,056,730 |
| 2016-06-27 | $7.46 | $7.79 | $7.45 | $7.77 | $7.44 | 8,845,320 |
| 2016-06-24 | $7.68 | $7.76 | $7.34 | $7.50 | $7.18 | 8,421,810 |
| 2016-06-23 | $7.67 | $7.77 | $7.56 | $7.67 | $7.35 | 5,020,580 |
| 2016-06-22 | $7.53 | $7.72 | $7.48 | $7.68 | $7.36 | 5,403,160 |
| 2016-06-21 | $7.79 | $7.81 | $7.46 | $7.51 | $7.19 | 7,246,970 |
| 2016-06-20 | $7.76 | $7.79 | $7.59 | $7.70 | $7.37 | 5,037,160 |
| 2016-06-17 | $7.63 | $7.80 | $7.62 | $7.75 | $7.42 | 5,361,660 |
| 2016-06-16 | $7.63 | $7.68 | $7.55 | $7.59 | $7.27 | 6,152,740 |
| 2016-06-15 | $7.36 | $7.73 | $7.33 | $7.70 | $7.37 | 5,208,540 |
| 2016-06-14 | $7.49 | $7.50 | $7.35 | $7.43 | $7.12 | 4,349,460 |
| 2016-06-13 | $7.75 | $7.76 | $7.35 | $7.52 | $7.20 | 8,526,800 |
| 2016-06-10 | $7.92 | $7.92 | $7.92 | $7.92 | $7.59 | 0 |
| 2016-06-09 | $7.92 | $7.92 | $7.92 | $7.92 | $7.59 | 0 |
| 2016-06-08 | $7.80 | $8.11 | $7.75 | $7.92 | $7.59 | 8,960,730 |
| 2016-06-07 | $7.88 | $7.92 | $7.72 | $7.73 | $7.40 | 4,171,120 |
| 2016-06-06 | $7.77 | $7.85 | $7.69 | $7.83 | $7.50 | 4,606,910 |
| 2016-06-03 | $7.69 | $7.83 | $7.67 | $7.76 | $7.43 | 5,364,880 |
| 2016-06-02 | $7.75 | $7.86 | $7.56 | $7.77 | $7.44 | 8,715,270 |
| 2016-06-01 | $7.55 | $7.78 | $7.52 | $7.74 | $7.41 | 8,875,920 |
| 2016-05-31 | $7.24 | $7.59 | $7.24 | $7.54 | $7.22 | 8,104,420 |
| 2016-05-30 | $7.27 | $7.34 | $7.20 | $7.26 | $6.95 | 2,812,470 |
| 2016-05-27 | $7.30 | $7.37 | $7.26 | $7.31 | $7.00 | 3,743,270 |
| 2016-05-26 | $7.29 | $7.36 | $7.05 | $7.35 | $7.04 | 5,366,870 |
| 2016-05-25 | $7.32 | $7.39 | $7.23 | $7.26 | $6.95 | 3,060,730 |
| 2016-05-24 | $7.35 | $7.37 | $7.22 | $7.28 | $6.97 | 2,908,700 |
| 2016-05-23 | $7.25 | $7.41 | $7.25 | $7.38 | $7.07 | 4,612,780 |
| 2016-05-20 | $7.12 | $7.29 | $7.10 | $7.29 | $6.98 | 3,486,150 |
| 2016-05-19 | $7.18 | $7.32 | $7.15 | $7.21 | $6.91 | 5,149,190 |
| 2016-05-18 | $7.37 | $7.40 | $7.15 | $7.19 | $6.89 | 6,691,810 |
| 2016-05-17 | $7.34 | $7.56 | $7.30 | $7.45 | $7.14 | 6,415,890 |
| 2016-05-16 | $7.11 | $7.33 | $7.10 | $7.30 | $6.99 | 4,488,140 |
| 2016-05-13 | $7.29 | $7.36 | $7.10 | $7.19 | $6.89 | 3,709,910 |
| 2016-05-12 | $7.19 | $7.38 | $7.07 | $7.37 | $7.06 | 5,808,710 |
| 2016-05-11 | $7.33 | $7.40 | $7.20 | $7.27 | $6.96 | 4,350,350 |
| 2016-05-10 | $7.21 | $7.33 | $7.21 | $7.29 | $6.98 | 4,014,650 |
| 2016-05-09 | $7.79 | $7.79 | $7.23 | $7.28 | $6.97 | 8,326,640 |
| 2016-05-06 | $8.27 | $8.32 | $7.82 | $7.83 | $7.50 | 10,857,400 |
| 2016-05-05 | $8.21 | $8.27 | $8.13 | $8.25 | $7.90 | 6,212,130 |
| 2016-05-04 | $8.18 | $8.32 | $8.16 | $8.21 | $7.86 | 8,221,140 |
| 2016-05-03 | $8.00 | $8.26 | $7.98 | $8.25 | $7.90 | 10,204,940 |
| 2016-05-02 | $8.11 | $8.11 | $8.11 | $8.11 | $7.77 | 0 |
| 2016-04-29 | $7.84 | $8.19 | $7.84 | $8.11 | $7.77 | 10,524,260 |
| 2016-04-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.57 | 0 |
| 2016-04-27 | $7.90 | $7.90 | $7.90 | $7.90 | $7.57 | 0 |
| 2016-04-26 | $7.90 | $7.90 | $7.90 | $7.90 | $7.57 | 0 |
| 2016-04-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.57 | 0 |
| 2016-04-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.57 | 0 |
| 2016-04-21 | $7.90 | $7.90 | $7.90 | $7.90 | $7.57 | 0 |
| 2016-04-20 | $8.37 | $8.39 | $7.63 | $7.90 | $7.57 | 14,631,630 |
| 2016-04-19 | $8.13 | $8.33 | $8.04 | $8.31 | $7.96 | 12,493,270 |
| 2016-04-18 | $8.22 | $8.23 | $8.00 | $8.07 | $7.73 | 12,784,270 |
| 2016-04-15 | $8.26 | $8.45 | $8.23 | $8.36 | $8.01 | 13,280,860 |
| 2016-04-14 | $8.23 | $8.30 | $8.15 | $8.29 | $7.94 | 11,553,850 |
| 2016-04-13 | $8.14 | $8.47 | $8.12 | $8.22 | $7.87 | 19,279,420 |
| 2016-04-12 | $8.00 | $8.08 | $7.85 | $8.06 | $7.72 | 10,032,190 |
| 2016-04-11 | $7.91 | $8.04 | $7.86 | $8.00 | $7.66 | 12,118,540 |
| 2016-04-08 | $7.97 | $7.97 | $7.71 | $7.85 | $7.52 | 9,910,210 |
| 2016-04-07 | $8.17 | $8.25 | $7.96 | $8.00 | $7.66 | 13,153,460 |
| 2016-04-06 | $8.03 | $8.19 | $8.01 | $8.14 | $7.80 | 15,202,560 |
| 2016-04-05 | $8.00 | $8.11 | $7.89 | $8.09 | $7.75 | 12,396,380 |
| 2016-04-04 | $7.97 | $7.97 | $7.97 | $7.97 | $7.63 | 0 |
| 2016-04-01 | $8.03 | $8.10 | $7.81 | $7.97 | $7.63 | 11,524,460 |
| 2016-03-31 | $8.19 | $8.24 | $8.00 | $8.06 | $7.72 | 15,887,330 |
| 2016-03-30 | $8.10 | $8.29 | $7.86 | $8.27 | $7.92 | 26,968,150 |
| 2016-03-29 | $8.56 | $8.56 | $8.10 | $8.16 | $7.82 | 42,535,800 |
| 2016-03-28 | $7.78 | $7.78 | $7.78 | $7.78 | $7.45 | 663,090 |
| 2016-03-25 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-03-24 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-03-23 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-03-22 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-03-21 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-03-18 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-03-17 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-03-16 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-03-15 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-03-14 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-03-11 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-03-10 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-03-09 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-03-08 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-03-07 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-03-04 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-03-03 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-03-02 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-03-01 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-02-29 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-02-26 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-02-25 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-02-24 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-02-23 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-02-22 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-02-19 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-02-18 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-02-17 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-02-16 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-02-15 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-02-12 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-02-11 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-02-10 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-02-09 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-02-08 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-02-05 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-02-04 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-02-03 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-02-02 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-02-01 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2016-01-29 | $6.75 | $7.19 | $6.75 | $7.07 | $6.77 | 9,675,980 |
| 2016-01-28 | $6.93 | $7.03 | $6.60 | $6.68 | $6.40 | 6,616,430 |
| 2016-01-27 | $7.17 | $7.19 | $6.67 | $7.08 | $6.78 | 9,591,780 |
| 2016-01-26 | $7.67 | $7.74 | $7.07 | $7.07 | $6.77 | 13,675,220 |
| 2016-01-25 | $7.65 | $8.05 | $7.61 | $7.85 | $7.52 | 15,232,800 |
| 2016-01-22 | $7.54 | $7.59 | $7.17 | $7.55 | $7.23 | 9,306,610 |
| 2016-01-21 | $7.49 | $7.94 | $7.41 | $7.42 | $7.11 | 12,777,930 |
| 2016-01-20 | $7.56 | $7.79 | $7.45 | $7.59 | $7.27 | 12,664,830 |
| 2016-01-19 | $7.40 | $7.69 | $7.35 | $7.66 | $7.34 | 9,998,760 |
| 2016-01-18 | $7.05 | $7.52 | $6.94 | $7.39 | $7.08 | 9,149,320 |
| 2016-01-15 | $7.58 | $7.75 | $7.15 | $7.30 | $6.99 | 9,407,840 |
| 2016-01-14 | $7.29 | $7.83 | $7.10 | $7.66 | $7.34 | 9,611,390 |
| 2016-01-13 | $7.75 | $7.89 | $7.40 | $7.50 | $7.18 | 7,412,740 |
| 2016-01-12 | $7.88 | $7.99 | $7.55 | $7.75 | $7.42 | 10,975,820 |
| 2016-01-11 | $8.51 | $8.58 | $7.85 | $7.85 | $7.52 | 11,190,130 |
| 2016-01-08 | $8.73 | $8.88 | $8.08 | $8.72 | $8.35 | 10,952,260 |
| 2016-01-07 | $9.24 | $9.24 | $8.49 | $8.53 | $8.17 | 2,073,700 |
| 2016-01-06 | $9.18 | $9.46 | $9.16 | $9.42 | $9.02 | 8,572,710 |
| 2016-01-05 | $8.94 | $9.48 | $8.72 | $9.12 | $8.73 | 14,133,000 |
| 2016-01-04 | $10.72 | $10.76 | $9.66 | $9.66 | $9.25 | 9,731,790 |
| 2016-01-01 | $10.73 | $10.73 | $10.73 | $10.73 | $10.28 | 0 |
| 2015-12-31 | $10.95 | $11.04 | $10.67 | $10.73 | $10.28 | 8,289,460 |
| 2015-12-30 | $11.14 | $11.16 | $10.80 | $10.95 | $10.49 | 10,658,160 |
| 2015-12-29 | $11.04 | $11.24 | $10.92 | $11.15 | $10.68 | 13,091,760 |
| 2015-12-28 | $11.06 | $11.27 | $10.81 | $11.10 | $10.63 | 14,331,700 |
| 2015-12-25 | $10.89 | $11.11 | $10.88 | $11.03 | $10.56 | 8,046,780 |
| 2015-12-24 | $10.95 | $11.09 | $10.58 | $10.87 | $10.41 | 9,297,770 |
| 2015-12-23 | $11.18 | $11.44 | $10.89 | $10.95 | $10.49 | 14,882,060 |
| 2015-12-22 | $10.63 | $11.49 | $10.53 | $11.36 | $10.88 | 25,577,050 |
| 2015-12-21 | $10.41 | $10.65 | $10.35 | $10.58 | $10.13 | 9,924,620 |
| 2015-12-18 | $10.48 | $10.63 | $10.34 | $10.40 | $9.96 | 12,029,020 |
| 2015-12-17 | $10.27 | $10.65 | $10.25 | $10.50 | $10.06 | 18,839,130 |
| 2015-12-16 | $10.18 | $10.47 | $10.14 | $10.31 | $9.87 | 13,946,330 |
| 2015-12-15 | $10.09 | $10.20 | $10.04 | $10.13 | $9.70 | 8,259,080 |
| 2015-12-14 | $9.69 | $10.12 | $9.60 | $10.12 | $9.69 | 9,110,780 |
| 2015-12-11 | $10.03 | $10.08 | $9.71 | $9.86 | $9.44 | 8,362,980 |
| 2015-12-10 | $10.12 | $10.29 | $10.02 | $10.04 | $9.62 | 7,172,580 |
| 2015-12-09 | $10.10 | $10.35 | $9.98 | $10.20 | $9.77 | 8,211,090 |
| 2015-12-08 | $10.52 | $10.54 | $10.14 | $10.17 | $9.74 | 8,499,060 |
| 2015-12-07 | $10.43 | $10.60 | $10.35 | $10.60 | $10.15 | 9,601,340 |
| 2015-12-04 | $10.50 | $10.68 | $10.32 | $10.41 | $9.97 | 11,424,120 |
| 2015-12-03 | $10.19 | $10.50 | $10.19 | $10.50 | $10.06 | 11,631,180 |
| 2015-12-02 | $10.31 | $10.43 | $9.88 | $10.19 | $9.76 | 9,815,980 |
| 2015-12-01 | $10.33 | $10.45 | $10.10 | $10.32 | $9.88 | 9,918,970 |
| 2015-11-30 | $10.67 | $10.86 | $9.68 | $10.32 | $9.88 | 16,341,820 |
| 2015-11-27 | $11.70 | $11.80 | $10.50 | $10.71 | $10.26 | 15,757,540 |
| 2015-11-26 | $12.00 | $12.06 | $11.61 | $11.65 | $11.16 | 16,147,790 |
| 2015-11-25 | $12.03 | $12.09 | $11.85 | $12.01 | $11.50 | 17,074,410 |
| 2015-11-24 | $11.76 | $11.97 | $11.60 | $11.91 | $11.41 | 15,287,690 |
| 2015-11-23 | $11.75 | $11.92 | $11.60 | $11.81 | $11.31 | 17,881,450 |
| 2015-11-20 | $11.64 | $11.87 | $11.52 | $11.70 | $11.21 | 14,166,630 |
| 2015-11-19 | $11.38 | $11.74 | $11.33 | $11.68 | $11.19 | 14,600,430 |
| 2015-11-18 | $11.35 | $11.62 | $11.11 | $11.34 | $10.86 | 11,926,850 |
| 2015-11-17 | $11.47 | $11.83 | $11.36 | $11.39 | $10.91 | 17,430,040 |
| 2015-11-16 | $11.20 | $11.44 | $11.06 | $11.44 | $10.96 | 14,022,900 |
| 2015-11-13 | $11.78 | $11.96 | $11.43 | $11.46 | $10.98 | 14,051,140 |
| 2015-11-12 | $11.70 | $12.00 | $11.55 | $11.90 | $11.40 | 20,148,630 |
| 2015-11-11 | $11.47 | $11.76 | $11.34 | $11.73 | $11.23 | 18,165,750 |
| 2015-11-10 | $11.33 | $11.54 | $11.23 | $11.44 | $10.96 | 15,937,190 |
| 2015-11-09 | $11.09 | $11.47 | $11.05 | $11.37 | $10.89 | 14,340,970 |
| 2015-11-06 | $11.01 | $11.30 | $11.01 | $11.23 | $10.76 | 13,969,270 |
| 2015-11-05 | $11.08 | $11.16 | $10.94 | $11.09 | $10.62 | 12,625,380 |
| 2015-11-04 | $10.65 | $11.07 | $10.65 | $11.04 | $10.57 | 11,164,300 |
| 2015-11-03 | $11.09 | $11.13 | $10.56 | $10.62 | $10.17 | 11,271,770 |
| 2015-11-02 | $11.20 | $11.42 | $11.00 | $11.04 | $10.57 | 11,536,310 |
| 2015-10-30 | $11.13 | $11.48 | $10.96 | $11.41 | $10.93 | 13,597,160 |
| 2015-10-29 | $11.21 | $11.33 | $11.08 | $11.13 | $10.66 | 10,167,350 |
| 2015-10-28 | $11.60 | $11.60 | $11.10 | $11.12 | $10.65 | 16,107,910 |
| 2015-10-27 | $11.31 | $11.77 | $11.15 | $11.67 | $11.18 | 20,627,060 |
| 2015-10-26 | $11.60 | $11.65 | $11.24 | $11.30 | $10.82 | 15,274,890 |
| 2015-10-23 | $11.35 | $11.59 | $11.14 | $11.45 | $10.97 | 18,469,520 |
| 2015-10-22 | $10.82 | $11.40 | $10.61 | $11.35 | $10.87 | 21,787,080 |
| 2015-10-21 | $11.90 | $12.28 | $10.83 | $10.88 | $10.42 | 35,133,180 |
| 2015-10-20 | $11.75 | $11.89 | $11.63 | $11.84 | $11.34 | 25,457,230 |
| 2015-10-19 | $11.89 | $11.97 | $11.45 | $11.90 | $11.40 | 41,535,630 |
| 2015-10-16 | $12.11 | $12.86 | $11.73 | $11.90 | $11.40 | 69,315,780 |
| 2015-10-15 | $12.50 | $12.50 | $12.50 | $12.50 | $11.97 | 1,180,700 |
| 2015-10-14 | $13.89 | $13.89 | $13.89 | $13.89 | $13.30 | 109,100 |
| 2015-10-13 | $15.43 | $15.43 | $15.43 | $15.43 | $14.78 | 107,500 |
| 2015-10-12 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-10-09 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-10-08 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-10-07 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-10-06 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-10-05 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-10-02 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-10-01 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-09-30 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-09-29 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-09-28 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-09-25 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-09-24 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-09-23 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-09-22 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-09-21 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-09-18 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-09-17 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-09-16 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-09-15 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-09-14 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-09-11 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-09-10 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-09-09 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-09-08 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-09-07 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-09-04 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-09-03 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-09-02 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-09-01 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-08-31 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-08-28 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-08-27 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-08-26 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-08-25 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-08-24 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-08-21 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
| 2015-08-20 | $17.15 | $17.15 | $17.15 | $17.15 | $16.43 | 0 |
Tong Oil Tools Company Ltd (300164) News Headlines
Recent Tong Oil Tools Company Ltd (300164) News
Similar Companies to Tong Oil Tools Company Ltd (300164) 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 | -- | -- | -- |