Nanjing Cec Environmental Protection Company (300172) Exchange: SHE
Data as of Sept. 8, 2025
$5.42 ($0.05) 0.93%
Nanjing Cec Environmental Protection Company - Daily Information
Click for more stock information on Nanjing Cec Environmental Protection Company.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $5.39 |
| Previous Close | $5.42 |
| High | $5.46 |
| Low | $5.37 |
| Adjusted Open | $5.39 |
| Previous Adjusted Close | $5.42 |
| Adjusted High | $5.46 |
| Adjusted Low | $5.37 |
About Nanjing Cec Environmental Protection Company (300172)
NANJING CEC ENVIRONMENTAL PROTECTION CO., LTD. is principally engaged in the provision of water processing system solutions, water processing equipment system integration and contract construction of related engineering for industrial projects of thermal power, nuclear power, petrochemical, coal chemical, metallurgy and other industries. The Company primarily provides environment protection system equipment, such as cooled water condensate polishing systems, water supply processing, sewage processing and reclaimed water reuse systems, among others. It distributes its products in domestic and overseas markets.
Invest in Nanjing Cec Environmental Protection Company (300172)
Historical Stock Data for Nanjing Cec Environmental Protection Company (300172)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $5.39 | $5.46 | $5.37 | $5.42 | $5.42 | 15,025,290 |
| 2025-09-05 | $5.30 | $5.37 | $5.25 | $5.37 | $5.37 | 13,655,470 |
| 2025-09-04 | $5.26 | $5.35 | $5.22 | $5.30 | $5.30 | 16,340,660 |
| 2025-09-03 | $5.40 | $5.43 | $5.23 | $5.25 | $5.25 | 18,883,360 |
| 2025-09-02 | $5.45 | $5.47 | $5.33 | $5.41 | $5.41 | 19,645,080 |
| 2025-09-01 | $5.42 | $5.51 | $5.39 | $5.47 | $5.47 | 16,709,200 |
| 2025-08-29 | $5.48 | $5.50 | $5.42 | $5.43 | $5.43 | 18,391,830 |
| 2025-08-28 | $5.56 | $5.62 | $5.33 | $5.51 | $5.51 | 38,719,510 |
| 2025-08-27 | $5.77 | $5.80 | $5.54 | $5.56 | $5.56 | 37,489,570 |
| 2025-08-26 | $5.75 | $5.83 | $5.72 | $5.77 | $5.77 | 36,137,120 |
| 2025-08-25 | $5.72 | $5.75 | $5.67 | $5.72 | $5.72 | 28,131,200 |
| 2025-08-22 | $5.72 | $5.75 | $5.64 | $5.71 | $5.71 | 25,433,480 |
| 2025-08-21 | $5.72 | $5.78 | $5.67 | $5.73 | $5.73 | 30,401,350 |
| 2025-08-20 | $5.66 | $5.69 | $5.62 | $5.69 | $5.69 | 17,981,020 |
| 2025-08-19 | $5.61 | $5.69 | $5.60 | $5.67 | $5.67 | 23,020,950 |
| 2025-08-18 | $5.58 | $5.63 | $5.56 | $5.62 | $5.62 | 22,201,430 |
| 2025-08-15 | $5.54 | $5.58 | $5.52 | $5.57 | $5.57 | 16,080,870 |
| 2025-08-14 | $5.67 | $5.68 | $5.51 | $5.53 | $5.53 | 25,680,040 |
| 2025-08-13 | $5.70 | $5.72 | $5.63 | $5.66 | $5.66 | 23,649,780 |
| 2025-08-12 | $5.75 | $5.75 | $5.67 | $5.69 | $5.69 | 27,538,710 |
| 2025-08-11 | $5.72 | $5.80 | $5.67 | $5.77 | $5.77 | 49,139,480 |
| 2025-08-08 | $5.61 | $5.70 | $5.59 | $5.68 | $5.68 | 30,073,410 |
| 2025-08-07 | $5.60 | $5.63 | $5.56 | $5.60 | $5.60 | 17,786,200 |
| 2025-08-06 | $5.64 | $5.65 | $5.58 | $5.61 | $5.61 | 21,067,590 |
| 2025-08-05 | $5.64 | $5.66 | $5.61 | $5.64 | $5.64 | 21,071,720 |
| 2025-08-04 | $5.50 | $5.65 | $5.47 | $5.63 | $5.63 | 25,727,310 |
| 2025-08-01 | $5.51 | $5.57 | $5.49 | $5.54 | $5.54 | 15,697,720 |
| 2025-07-31 | $5.66 | $5.68 | $5.50 | $5.51 | $5.51 | 32,119,700 |
| 2025-07-30 | $5.54 | $5.75 | $5.53 | $5.72 | $5.72 | 53,631,130 |
| 2025-07-29 | $5.57 | $5.59 | $5.49 | $5.54 | $5.54 | 17,942,380 |
| 2025-07-28 | $5.61 | $5.62 | $5.55 | $5.58 | $5.58 | 18,476,700 |
| 2025-07-25 | $5.70 | $5.71 | $5.60 | $5.61 | $5.61 | 26,585,600 |
| 2025-07-24 | $5.70 | $5.71 | $5.64 | $5.71 | $5.71 | 30,707,130 |
| 2025-07-23 | $5.66 | $5.82 | $5.65 | $5.67 | $5.67 | 44,404,720 |
| 2025-07-22 | $5.68 | $5.68 | $5.58 | $5.66 | $5.66 | 27,330,490 |
| 2025-07-21 | $5.58 | $5.69 | $5.57 | $5.68 | $5.68 | 31,202,430 |
| 2025-07-18 | $5.52 | $5.56 | $5.51 | $5.56 | $5.56 | 17,173,250 |
| 2025-07-17 | $5.54 | $5.54 | $5.49 | $5.52 | $5.52 | 18,651,650 |
| 2025-07-16 | $5.52 | $5.55 | $5.49 | $5.54 | $5.54 | 18,501,400 |
| 2025-07-15 | $5.60 | $5.66 | $5.45 | $5.51 | $5.51 | 30,827,400 |
| 2025-07-14 | $5.64 | $5.67 | $5.61 | $5.62 | $5.62 | 23,079,750 |
| 2025-07-11 | $5.72 | $5.73 | $5.55 | $5.62 | $5.62 | 41,289,400 |
| 2025-07-10 | $5.72 | $5.80 | $5.67 | $5.72 | $5.72 | 36,052,010 |
| 2025-07-09 | $5.81 | $5.82 | $5.70 | $5.76 | $5.76 | 40,287,540 |
| 2025-07-08 | $5.88 | $5.91 | $5.79 | $5.84 | $5.84 | 53,157,020 |
| 2025-07-07 | $5.86 | $5.96 | $5.75 | $5.96 | $5.96 | 57,015,990 |
| 2025-07-04 | $5.71 | $6.05 | $5.67 | $5.86 | $5.86 | 94,010,590 |
| 2025-07-03 | $5.70 | $5.73 | $5.62 | $5.70 | $5.70 | 50,230,390 |
| 2025-07-02 | $5.58 | $5.76 | $5.50 | $5.76 | $5.76 | 86,683,500 |
| 2025-07-01 | $5.48 | $5.63 | $5.46 | $5.58 | $5.58 | 58,854,030 |
| 2025-06-30 | $5.45 | $5.51 | $5.43 | $5.50 | $5.50 | 38,395,000 |
| 2025-06-27 | $5.52 | $5.56 | $5.48 | $5.48 | $5.48 | 50,255,050 |
| 2025-06-26 | $5.46 | $5.67 | $5.41 | $5.60 | $5.60 | 84,397,770 |
| 2025-06-25 | $5.43 | $5.52 | $5.40 | $5.52 | $5.52 | 75,184,290 |
| 2025-06-24 | $5.62 | $5.69 | $5.40 | $5.51 | $5.51 | 137,454,900 |
| 2025-06-23 | $5.60 | $6.38 | $5.51 | $6.03 | $6.03 | 165,717,850 |
| 2025-06-20 | $5.51 | $5.58 | $5.39 | $5.42 | $5.42 | 49,024,020 |
| 2025-06-19 | $5.72 | $5.76 | $5.47 | $5.57 | $5.57 | 82,526,780 |
| 2025-06-18 | $5.66 | $5.85 | $5.58 | $5.77 | $5.77 | 102,333,730 |
| 2025-06-17 | $5.38 | $5.84 | $5.30 | $5.68 | $5.68 | 109,706,850 |
| 2025-06-13 | $5.30 | $5.91 | $5.20 | $5.61 | $5.61 | 128,036,840 |
| 2025-06-12 | $5.17 | $5.20 | $5.14 | $5.17 | $5.17 | 10,321,900 |
| 2025-06-11 | $5.17 | $5.20 | $5.14 | $5.18 | $5.18 | 14,836,360 |
| 2025-06-10 | $5.21 | $5.25 | $5.10 | $5.17 | $5.17 | 23,460,100 |
| 2025-06-09 | $5.12 | $5.21 | $5.12 | $5.19 | $5.19 | 19,873,960 |
| 2025-06-06 | $5.12 | $5.14 | $5.09 | $5.13 | $5.13 | 10,497,020 |
| 2025-06-05 | $5.11 | $5.14 | $5.08 | $5.11 | $5.11 | 10,867,760 |
| 2025-06-04 | $5.09 | $5.12 | $5.06 | $5.12 | $5.12 | 12,240,400 |
| 2025-06-03 | $5.05 | $5.12 | $5.05 | $5.08 | $5.08 | 10,750,380 |
| 2025-05-30 | $5.24 | $5.28 | $5.08 | $5.09 | $5.09 | 17,672,260 |
| 2025-05-29 | $5.12 | $5.22 | $5.10 | $5.15 | $5.15 | 22,931,940 |
| 2025-05-28 | $5.10 | $5.22 | $5.08 | $5.16 | $5.16 | 28,326,120 |
| 2025-05-27 | $5.06 | $5.15 | $5.02 | $5.10 | $5.10 | 21,226,310 |
| 2025-05-26 | $4.94 | $5.08 | $4.92 | $5.06 | $5.06 | 19,360,570 |
| 2025-05-23 | $4.91 | $4.99 | $4.91 | $4.91 | $4.91 | 9,008,250 |
| 2025-05-22 | $5.00 | $5.03 | $4.92 | $4.93 | $4.93 | 9,923,100 |
| 2025-05-21 | $5.06 | $5.06 | $5.01 | $5.02 | $5.02 | 7,033,800 |
| 2025-05-20 | $5.03 | $5.07 | $4.99 | $5.07 | $5.07 | 9,400,840 |
| 2025-05-19 | $4.98 | $5.03 | $4.94 | $5.03 | $5.03 | 7,543,420 |
| 2025-05-16 | $4.95 | $5.00 | $4.94 | $4.97 | $4.97 | 5,999,720 |
| 2025-05-15 | $5.00 | $5.01 | $4.95 | $4.96 | $4.96 | 8,078,380 |
| 2025-05-14 | $5.01 | $5.03 | $4.97 | $5.01 | $5.01 | 8,557,550 |
| 2025-05-13 | $5.07 | $5.09 | $4.98 | $5.01 | $5.01 | 11,568,550 |
| 2025-05-12 | $5.04 | $5.06 | $5.00 | $5.04 | $5.04 | 14,231,300 |
| 2025-05-09 | $5.05 | $5.16 | $5.02 | $5.03 | $5.03 | 16,079,250 |
| 2025-05-08 | $5.03 | $5.10 | $5.02 | $5.09 | $5.09 | 14,831,680 |
| 2025-05-07 | $5.02 | $5.19 | $4.98 | $5.10 | $5.10 | 22,790,480 |
| 2025-05-06 | $4.93 | $4.99 | $4.92 | $4.99 | $4.99 | 12,578,330 |
| 2025-04-30 | $4.94 | $4.95 | $4.91 | $4.92 | $4.92 | 9,760,020 |
| 2025-04-29 | $4.89 | $4.97 | $4.88 | $4.94 | $4.94 | 14,631,700 |
| 2025-04-28 | $5.15 | $5.20 | $4.90 | $4.91 | $4.91 | 25,117,790 |
| 2025-04-25 | $4.83 | $4.90 | $4.81 | $4.87 | $4.87 | 11,599,530 |
| 2025-04-24 | $4.84 | $4.90 | $4.81 | $4.83 | $4.83 | 12,739,550 |
| 2025-04-23 | $4.88 | $4.92 | $4.81 | $4.86 | $4.86 | 16,008,750 |
| 2025-04-22 | $4.76 | $4.93 | $4.75 | $4.88 | $4.88 | 19,745,660 |
| 2025-04-21 | $4.73 | $4.77 | $4.71 | $4.76 | $4.76 | 7,803,370 |
| 2025-04-18 | $4.74 | $4.76 | $4.70 | $4.74 | $4.74 | 7,348,430 |
| 2025-04-17 | $4.72 | $4.78 | $4.70 | $4.75 | $4.75 | 7,210,200 |
| 2025-04-16 | $4.82 | $4.84 | $4.66 | $4.75 | $4.75 | 12,613,720 |
| 2025-04-15 | $4.77 | $4.81 | $4.74 | $4.80 | $4.80 | 8,376,800 |
| 2025-04-14 | $4.76 | $4.82 | $4.75 | $4.79 | $4.79 | 12,465,120 |
| 2025-04-11 | $4.74 | $4.78 | $4.68 | $4.71 | $4.71 | 13,779,820 |
| 2025-04-10 | $4.75 | $4.85 | $4.73 | $4.75 | $4.75 | 19,387,360 |
| 2025-04-09 | $4.56 | $4.73 | $4.35 | $4.69 | $4.69 | 24,265,630 |
| 2025-04-08 | $4.50 | $4.67 | $4.45 | $4.64 | $4.64 | 24,526,960 |
| 2025-04-07 | $5.00 | $5.03 | $4.32 | $4.44 | $4.44 | 40,642,780 |
| 2025-04-03 | $5.10 | $5.16 | $5.07 | $5.13 | $5.13 | 14,269,830 |
| 2025-04-02 | $5.21 | $5.21 | $5.10 | $5.11 | $5.11 | 18,224,250 |
| 2025-04-01 | $5.15 | $5.26 | $5.15 | $5.21 | $5.21 | 19,583,060 |
| 2025-03-31 | $5.25 | $5.25 | $5.09 | $5.16 | $5.16 | 16,528,600 |
| 2025-03-28 | $5.34 | $5.38 | $5.24 | $5.25 | $5.25 | 15,939,240 |
| 2025-03-27 | $5.36 | $5.39 | $5.27 | $5.34 | $5.34 | 19,304,320 |
| 2025-03-26 | $5.43 | $5.46 | $5.35 | $5.40 | $5.40 | 26,494,740 |
| 2025-03-25 | $5.29 | $5.50 | $5.24 | $5.43 | $5.43 | 37,872,940 |
| 2025-03-24 | $5.40 | $5.44 | $5.17 | $5.29 | $5.29 | 28,575,610 |
| 2025-03-21 | $5.35 | $5.45 | $5.32 | $5.37 | $5.37 | 27,931,600 |
| 2025-03-20 | $5.28 | $5.46 | $5.28 | $5.36 | $5.36 | 24,186,210 |
| 2025-03-19 | $5.35 | $5.35 | $5.28 | $5.30 | $5.30 | 17,744,180 |
| 2025-03-18 | $5.33 | $5.39 | $5.29 | $5.33 | $5.33 | 26,939,740 |
| 2025-03-17 | $5.28 | $5.44 | $5.26 | $5.38 | $5.38 | 52,662,800 |
| 2025-03-14 | $5.12 | $5.24 | $5.10 | $5.24 | $5.24 | 34,343,870 |
| 2025-03-13 | $5.11 | $5.12 | $5.02 | $5.12 | $5.12 | 19,110,840 |
| 2025-03-12 | $5.10 | $5.12 | $5.05 | $5.09 | $5.09 | 13,100,740 |
| 2025-03-11 | $5.02 | $5.09 | $5.00 | $5.09 | $5.09 | 10,366,210 |
| 2025-03-10 | $5.01 | $5.09 | $5.01 | $5.07 | $5.07 | 9,702,280 |
| 2025-03-07 | $5.07 | $5.08 | $5.00 | $5.02 | $5.02 | 11,389,610 |
| 2025-03-06 | $5.02 | $5.09 | $4.98 | $5.07 | $5.07 | 13,824,340 |
| 2025-03-05 | $5.05 | $5.06 | $4.95 | $5.00 | $5.00 | 12,794,120 |
| 2025-03-04 | $4.97 | $5.07 | $4.97 | $5.06 | $5.06 | 10,052,560 |
| 2025-03-03 | $5.02 | $5.09 | $4.98 | $5.01 | $5.01 | 13,532,060 |
| 2025-02-28 | $5.10 | $5.11 | $4.99 | $5.00 | $5.00 | 14,619,120 |
| 2025-02-27 | $5.17 | $5.19 | $5.06 | $5.13 | $5.13 | 15,716,140 |
| 2025-02-26 | $5.15 | $5.19 | $5.13 | $5.18 | $5.18 | 14,461,530 |
| 2025-02-25 | $5.10 | $5.20 | $5.08 | $5.15 | $5.15 | 18,003,190 |
| 2025-02-24 | $5.11 | $5.19 | $5.09 | $5.14 | $5.14 | 18,064,760 |
| 2025-02-20 | $5.06 | $5.09 | $5.02 | $5.06 | $5.06 | 11,385,450 |
| 2025-02-19 | $5.00 | $5.06 | $4.99 | $5.05 | $5.05 | 10,243,380 |
| 2025-02-18 | $5.16 | $5.16 | $4.98 | $5.00 | $5.00 | 16,063,860 |
| 2025-02-17 | $5.06 | $5.14 | $5.03 | $5.13 | $5.13 | 16,543,060 |
| 2025-02-14 | $5.07 | $5.09 | $5.03 | $5.04 | $5.04 | 10,526,000 |
| 2025-02-13 | $5.13 | $5.15 | $5.06 | $5.07 | $5.07 | 13,281,420 |
| 2025-02-12 | $5.11 | $5.14 | $5.09 | $5.13 | $5.13 | 11,274,930 |
| 2025-02-11 | $5.15 | $5.16 | $5.07 | $5.11 | $5.11 | 12,566,790 |
| 2025-02-10 | $5.12 | $5.16 | $5.11 | $5.15 | $5.15 | 19,530,970 |
| 2025-02-07 | $5.00 | $5.19 | $4.99 | $5.14 | $5.14 | 29,109,300 |
| 2025-02-06 | $4.94 | $5.00 | $4.93 | $5.00 | $5.00 | 12,483,580 |
| 2025-02-05 | $4.99 | $4.99 | $4.93 | $4.96 | $4.96 | 8,717,150 |
| 2025-01-27 | $4.96 | $5.02 | $4.94 | $4.95 | $4.95 | 11,052,280 |
| 2025-01-24 | $4.91 | $4.95 | $4.88 | $4.95 | $4.95 | 10,354,950 |
| 2025-01-23 | $4.95 | $5.02 | $4.92 | $4.92 | $4.92 | 13,598,560 |
| 2025-01-22 | $4.92 | $4.96 | $4.89 | $4.91 | $4.91 | 8,130,560 |
| 2025-01-21 | $4.99 | $4.99 | $4.91 | $4.94 | $4.94 | 9,433,800 |
| 2025-01-20 | $4.94 | $4.99 | $4.89 | $4.96 | $4.96 | 12,391,990 |
| 2025-01-17 | $4.91 | $4.93 | $4.86 | $4.90 | $4.90 | 10,383,040 |
| 2025-01-16 | $4.94 | $4.99 | $4.90 | $4.93 | $4.93 | 15,403,790 |
| 2025-01-15 | $4.99 | $5.00 | $4.91 | $4.92 | $4.92 | 20,684,630 |
| 2025-01-14 | $4.89 | $5.04 | $4.81 | $5.04 | $5.04 | 37,828,480 |
| 2025-01-13 | $5.03 | $5.18 | $4.86 | $4.91 | $4.91 | 37,984,650 |
| 2025-01-09 | $4.80 | $5.03 | $4.78 | $4.92 | $4.92 | 20,218,990 |
| 2025-01-08 | $4.82 | $4.87 | $4.70 | $4.82 | $4.82 | 12,253,750 |
| 2025-01-07 | $4.78 | $4.85 | $4.73 | $4.85 | $4.85 | 11,500,410 |
| 2025-01-06 | $4.73 | $4.80 | $4.60 | $4.77 | $4.77 | 13,167,200 |
| 2025-01-03 | $4.93 | $4.95 | $4.72 | $4.73 | $4.73 | 17,804,720 |
| 2025-01-02 | $5.05 | $5.11 | $4.86 | $4.91 | $4.91 | 17,616,980 |
| 2024-12-31 | $5.21 | $5.28 | $5.05 | $5.05 | $5.05 | 18,458,410 |
| 2024-12-30 | $5.26 | $5.27 | $5.11 | $5.17 | $5.17 | 13,340,170 |
| 2024-12-27 | $5.17 | $5.30 | $5.17 | $5.26 | $5.26 | 14,479,500 |
| 2024-12-26 | $5.15 | $5.23 | $5.13 | $5.17 | $5.17 | 10,365,840 |
| 2024-12-25 | $5.26 | $5.26 | $5.06 | $5.15 | $5.15 | 17,641,910 |
| 2024-12-24 | $5.27 | $5.34 | $5.20 | $5.26 | $5.26 | 14,943,340 |
| 2024-12-23 | $5.55 | $5.57 | $5.23 | $5.27 | $5.27 | 25,020,300 |
| 2024-12-20 | $5.55 | $5.63 | $5.53 | $5.56 | $5.56 | 14,384,620 |
| 2024-12-19 | $5.50 | $5.59 | $5.46 | $5.57 | $5.57 | 15,479,400 |
| 2024-12-18 | $5.56 | $5.67 | $5.45 | $5.58 | $5.58 | 18,782,180 |
| 2024-12-17 | $5.77 | $5.89 | $5.54 | $5.56 | $5.56 | 27,610,380 |
| 2024-12-16 | $5.80 | $5.89 | $5.73 | $5.77 | $5.77 | 22,075,100 |
| 2024-12-13 | $5.89 | $5.90 | $5.75 | $5.78 | $5.78 | 33,156,840 |
| 2024-12-12 | $5.95 | $6.02 | $5.86 | $5.93 | $5.93 | 48,378,430 |
| 2024-12-11 | $5.76 | $5.92 | $5.75 | $5.91 | $5.91 | 38,791,130 |
| 2024-12-10 | $5.85 | $5.91 | $5.76 | $5.80 | $5.80 | 43,915,120 |
| 2024-12-09 | $5.83 | $5.85 | $5.67 | $5.73 | $5.73 | 30,606,490 |
| 2024-12-06 | $5.77 | $5.88 | $5.74 | $5.84 | $5.84 | 37,757,150 |
| 2024-12-05 | $5.70 | $5.80 | $5.64 | $5.75 | $5.75 | 33,822,130 |
| 2024-12-04 | $5.80 | $5.90 | $5.68 | $5.76 | $5.76 | 72,757,110 |
| 2024-12-03 | $5.69 | $5.75 | $5.64 | $5.74 | $5.74 | 27,075,150 |
| 2024-12-02 | $5.58 | $5.72 | $5.58 | $5.69 | $5.69 | 26,569,380 |
| 2024-11-29 | $5.54 | $5.64 | $5.46 | $5.60 | $5.60 | 25,664,440 |
| 2024-11-28 | $5.45 | $5.67 | $5.44 | $5.57 | $5.57 | 35,503,710 |
| 2024-11-27 | $5.37 | $5.47 | $5.21 | $5.46 | $5.46 | 24,901,150 |
| 2024-11-26 | $5.47 | $5.53 | $5.36 | $5.40 | $5.40 | 20,861,470 |
| 2024-11-25 | $5.49 | $5.59 | $5.35 | $5.51 | $5.51 | 29,493,320 |
| 2024-11-22 | $5.61 | $5.77 | $5.52 | $5.55 | $5.55 | 43,641,750 |
| 2024-11-21 | $5.53 | $5.74 | $5.52 | $5.65 | $5.65 | 34,771,680 |
| 2024-11-20 | $5.45 | $5.59 | $5.42 | $5.56 | $5.56 | 24,084,390 |
| 2024-11-19 | $5.31 | $5.46 | $5.25 | $5.45 | $5.45 | 23,013,300 |
| 2024-11-18 | $5.43 | $5.49 | $5.19 | $5.27 | $5.27 | 25,736,880 |
| 2024-11-15 | $5.47 | $5.57 | $5.40 | $5.40 | $5.40 | 23,972,470 |
| 2024-11-14 | $5.66 | $5.71 | $5.45 | $5.48 | $5.48 | 25,501,830 |
| 2024-11-13 | $5.67 | $5.74 | $5.54 | $5.70 | $5.70 | 25,268,630 |
| 2024-11-12 | $5.86 | $5.88 | $5.61 | $5.71 | $5.71 | 42,104,520 |
| 2024-11-11 | $5.81 | $5.93 | $5.75 | $5.88 | $5.88 | 37,319,340 |
| 2024-11-08 | $6.04 | $6.04 | $5.78 | $5.84 | $5.84 | 54,267,550 |
| 2024-11-07 | $5.62 | $6.05 | $5.60 | $5.94 | $5.94 | 73,230,350 |
| 2024-11-06 | $5.47 | $5.74 | $5.47 | $5.70 | $5.70 | 57,773,630 |
| 2024-11-05 | $5.33 | $5.48 | $5.31 | $5.46 | $5.46 | 27,578,700 |
| 2024-11-04 | $5.24 | $5.35 | $5.21 | $5.35 | $5.35 | 18,427,810 |
| 2024-11-01 | $5.58 | $5.65 | $5.28 | $5.31 | $5.31 | 37,353,240 |
| 2024-10-31 | $5.42 | $5.71 | $5.42 | $5.61 | $5.61 | 46,005,970 |
| 2024-10-30 | $5.39 | $5.54 | $5.38 | $5.42 | $5.42 | 24,136,810 |
| 2024-10-29 | $5.64 | $5.68 | $5.38 | $5.41 | $5.41 | 37,929,110 |
| 2024-10-28 | $5.46 | $5.68 | $5.46 | $5.65 | $5.65 | 47,237,090 |
| 2024-10-25 | $5.46 | $5.54 | $5.42 | $5.50 | $5.50 | 31,891,750 |
| 2024-10-24 | $5.40 | $5.53 | $5.33 | $5.46 | $5.46 | 30,528,440 |
| 2024-10-23 | $5.50 | $5.69 | $5.43 | $5.47 | $5.47 | 51,835,460 |
| 2024-10-22 | $5.33 | $5.77 | $5.30 | $5.59 | $5.59 | 74,513,950 |
| 2024-10-21 | $5.35 | $5.39 | $5.29 | $5.36 | $5.36 | 39,735,690 |
| 2024-10-18 | $5.12 | $5.40 | $5.06 | $5.27 | $5.27 | 44,350,440 |
| 2024-10-17 | $5.26 | $5.45 | $5.17 | $5.18 | $5.18 | 44,411,720 |
| 2024-10-16 | $5.09 | $5.23 | $5.05 | $5.15 | $5.15 | 22,944,750 |
| 2024-10-15 | $5.20 | $5.29 | $5.15 | $5.16 | $5.16 | 27,424,330 |
| 2024-10-14 | $5.11 | $5.27 | $5.08 | $5.27 | $5.27 | 32,417,130 |
| 2024-10-11 | $5.31 | $5.31 | $5.01 | $5.07 | $5.07 | 38,162,730 |
| 2024-10-10 | $5.24 | $5.56 | $5.14 | $5.38 | $5.38 | 52,498,600 |
| 2024-10-09 | $5.67 | $5.69 | $5.16 | $5.17 | $5.17 | 61,544,360 |
| 2024-10-08 | $6.32 | $6.37 | $5.43 | $5.92 | $5.92 | 92,618,610 |
| 2024-09-30 | $4.98 | $5.50 | $4.89 | $5.40 | $5.40 | 83,219,140 |
| 2024-09-27 | $4.69 | $4.89 | $4.64 | $4.82 | $4.82 | 39,961,410 |
| 2024-09-26 | $4.55 | $4.64 | $4.51 | $4.64 | $4.64 | 21,507,970 |
| 2024-09-25 | $4.53 | $4.64 | $4.52 | $4.56 | $4.56 | 26,415,990 |
| 2024-09-24 | $4.39 | $4.56 | $4.39 | $4.51 | $4.51 | 21,842,710 |
| 2024-09-23 | $4.33 | $4.48 | $4.33 | $4.40 | $4.40 | 14,874,500 |
| 2024-09-20 | $4.29 | $4.53 | $4.24 | $4.45 | $4.45 | 26,907,930 |
| 2024-09-19 | $4.25 | $4.31 | $4.21 | $4.29 | $4.29 | 8,348,930 |
| 2024-09-18 | $4.32 | $4.32 | $4.17 | $4.21 | $4.21 | 9,045,040 |
| 2024-09-13 | $4.37 | $4.37 | $4.30 | $4.31 | $4.31 | 6,276,500 |
| 2024-09-12 | $4.38 | $4.41 | $4.33 | $4.34 | $4.34 | 6,980,300 |
| 2024-09-11 | $4.33 | $4.41 | $4.33 | $4.39 | $4.39 | 8,659,120 |
| 2024-09-10 | $4.32 | $4.38 | $4.31 | $4.36 | $4.36 | 7,398,440 |
| 2024-09-09 | $4.29 | $4.35 | $4.23 | $4.31 | $4.31 | 7,661,380 |
| 2024-09-06 | $4.39 | $4.42 | $4.33 | $4.33 | $4.33 | 8,503,500 |
| 2024-09-05 | $4.38 | $4.42 | $4.36 | $4.42 | $4.42 | 6,789,850 |
| 2024-09-04 | $4.40 | $4.42 | $4.36 | $4.37 | $4.37 | 7,965,340 |
| 2024-09-03 | $4.40 | $4.45 | $4.38 | $4.43 | $4.43 | 6,992,600 |
| 2024-09-02 | $4.49 | $4.53 | $4.40 | $4.41 | $4.41 | 11,553,600 |
| 2024-08-30 | $4.38 | $4.56 | $4.38 | $4.51 | $4.51 | 18,098,070 |
| 2024-08-29 | $4.33 | $4.42 | $4.31 | $4.40 | $4.40 | 10,345,500 |
| 2024-08-28 | $4.32 | $4.42 | $4.31 | $4.36 | $4.36 | 9,646,790 |
| 2024-08-27 | $4.44 | $4.44 | $4.35 | $4.35 | $4.35 | 18,026,600 |
| 2024-08-26 | $4.55 | $4.59 | $4.50 | $4.53 | $4.53 | 12,110,300 |
| 2024-08-23 | $4.51 | $4.55 | $4.43 | $4.55 | $4.55 | 15,618,970 |
| 2024-08-22 | $4.69 | $4.71 | $4.52 | $4.52 | $4.52 | 22,489,330 |
| 2024-08-21 | $4.74 | $4.80 | $4.63 | $4.69 | $4.69 | 27,547,150 |
| 2024-08-20 | $4.98 | $5.11 | $4.80 | $4.80 | $4.80 | 40,328,100 |
| 2024-08-19 | $4.75 | $4.98 | $4.63 | $4.91 | $4.91 | 46,144,980 |
| 2024-08-16 | $4.80 | $4.84 | $4.69 | $4.74 | $4.74 | 31,271,820 |
| 2024-08-15 | $4.81 | $4.95 | $4.75 | $4.83 | $4.83 | 36,734,430 |
| 2024-08-14 | $4.92 | $5.09 | $4.86 | $4.86 | $4.86 | 45,576,870 |
| 2024-08-13 | $4.84 | $5.22 | $4.72 | $5.00 | $5.00 | 67,499,610 |
| 2024-08-12 | $4.88 | $5.35 | $4.75 | $4.90 | $4.90 | 73,393,810 |
| 2024-08-09 | $4.53 | $4.68 | $4.53 | $4.59 | $4.59 | 24,044,630 |
| 2024-08-08 | $4.50 | $4.58 | $4.42 | $4.51 | $4.51 | 15,285,710 |
| 2024-08-07 | $4.52 | $4.56 | $4.49 | $4.51 | $4.51 | 9,994,830 |
| 2024-08-06 | $4.50 | $4.53 | $4.47 | $4.53 | $4.53 | 10,840,560 |
| 2024-08-05 | $4.58 | $4.64 | $4.45 | $4.45 | $4.45 | 20,077,530 |
| 2024-08-02 | $4.61 | $4.72 | $4.59 | $4.63 | $4.63 | 20,616,290 |
| 2024-08-01 | $4.67 | $4.70 | $4.64 | $4.65 | $4.65 | 18,161,300 |
| 2024-07-31 | $4.58 | $4.68 | $4.55 | $4.67 | $4.67 | 23,849,180 |
| 2024-07-30 | $4.54 | $4.63 | $4.54 | $4.58 | $4.58 | 12,594,740 |
| 2024-07-29 | $4.60 | $4.60 | $4.52 | $4.56 | $4.56 | 10,614,440 |
| 2024-07-26 | $4.54 | $4.60 | $4.54 | $4.59 | $4.59 | 17,019,510 |
| 2024-07-25 | $4.44 | $4.66 | $4.38 | $4.56 | $4.56 | 20,801,900 |
| 2024-07-24 | $4.46 | $4.51 | $4.41 | $4.44 | $4.44 | 14,680,430 |
| 2024-07-23 | $4.49 | $4.70 | $4.49 | $4.52 | $4.52 | 24,642,440 |
| 2024-07-22 | $4.43 | $4.48 | $4.42 | $4.46 | $4.46 | 6,876,750 |
| 2024-07-19 | $4.46 | $4.48 | $4.38 | $4.44 | $4.44 | 9,897,120 |
| 2024-07-18 | $4.40 | $4.48 | $4.36 | $4.45 | $4.45 | 9,618,870 |
| 2024-07-17 | $4.55 | $4.55 | $4.42 | $4.43 | $4.43 | 10,442,300 |
| 2024-07-16 | $4.57 | $4.58 | $4.51 | $4.56 | $4.56 | 8,204,670 |
| 2024-07-15 | $4.65 | $4.65 | $4.54 | $4.56 | $4.56 | 11,657,740 |
| 2024-07-12 | $4.74 | $4.75 | $4.64 | $4.66 | $4.66 | 16,858,940 |
| 2024-07-11 | $4.75 | $4.80 | $4.67 | $4.73 | $4.73 | 27,912,740 |
| 2024-07-10 | $4.50 | $4.87 | $4.50 | $4.69 | $4.69 | 37,641,520 |
| 2024-07-09 | $4.51 | $4.60 | $4.39 | $4.54 | $4.54 | 22,999,930 |
| 2024-07-08 | $4.43 | $4.96 | $4.27 | $4.62 | $4.62 | 26,650,140 |
| 2024-07-05 | $4.35 | $4.44 | $4.28 | $4.43 | $4.43 | 11,272,130 |
| 2024-07-04 | $4.57 | $4.59 | $4.35 | $4.35 | $4.35 | 18,782,830 |
| 2024-07-03 | $4.61 | $4.64 | $4.55 | $4.57 | $4.57 | 10,712,740 |
| 2024-07-02 | $4.55 | $4.65 | $4.55 | $4.63 | $4.63 | 13,847,240 |
| 2024-07-01 | $4.52 | $4.59 | $4.48 | $4.59 | $4.59 | 13,899,430 |
| 2024-06-28 | $4.47 | $4.58 | $4.46 | $4.51 | $4.51 | 12,303,200 |
| 2024-06-27 | $4.58 | $4.60 | $4.47 | $4.47 | $4.47 | 13,248,880 |
| 2024-06-26 | $4.49 | $4.60 | $4.36 | $4.59 | $4.59 | 19,288,780 |
| 2024-06-25 | $4.45 | $4.62 | $4.43 | $4.48 | $4.48 | 18,856,050 |
| 2024-06-24 | $4.62 | $4.75 | $4.54 | $4.57 | $4.57 | 30,907,680 |
| 2024-06-21 | $4.50 | $4.56 | $4.45 | $4.51 | $4.51 | 8,668,960 |
| 2024-06-20 | $4.66 | $4.66 | $4.50 | $4.51 | $4.51 | 15,466,220 |
| 2024-06-19 | $4.70 | $4.74 | $4.64 | $4.66 | $4.66 | 10,462,570 |
| 2024-06-18 | $4.66 | $4.71 | $4.63 | $4.71 | $4.71 | 10,320,770 |
| 2024-06-17 | $4.69 | $4.72 | $4.62 | $4.65 | $4.65 | 10,524,470 |
| 2024-06-14 | $4.67 | $4.71 | $4.62 | $4.71 | $4.71 | 13,615,740 |
| 2024-06-13 | $4.71 | $4.75 | $4.65 | $4.68 | $4.68 | 14,055,060 |
| 2024-06-12 | $4.69 | $4.76 | $4.65 | $4.74 | $4.74 | 15,807,480 |
| 2024-06-11 | $4.66 | $4.74 | $4.60 | $4.71 | $4.71 | 17,182,700 |
| 2024-06-07 | $4.57 | $4.67 | $4.55 | $4.63 | $4.63 | 17,938,990 |
| 2024-06-06 | $4.70 | $4.76 | $4.43 | $4.49 | $4.49 | 26,891,150 |
| 2024-06-05 | $4.78 | $4.82 | $4.69 | $4.69 | $4.69 | 15,366,360 |
| 2024-06-04 | $4.98 | $4.99 | $4.58 | $4.81 | $4.81 | 29,366,280 |
| 2024-06-03 | $5.18 | $5.18 | $5.01 | $5.04 | $5.04 | 20,570,550 |
| 2024-05-31 | $5.09 | $5.22 | $5.07 | $5.17 | $5.17 | 26,129,770 |
| 2024-05-30 | $5.07 | $5.21 | $5.04 | $5.11 | $5.11 | 20,930,030 |
| 2024-05-29 | $5.12 | $5.18 | $5.05 | $5.10 | $5.10 | 22,010,490 |
| 2024-05-28 | $5.00 | $5.27 | $4.96 | $5.16 | $5.16 | 36,351,420 |
| 2024-05-27 | $4.97 | $5.03 | $4.90 | $5.02 | $5.02 | 16,044,450 |
| 2024-05-24 | $4.97 | $5.07 | $4.95 | $4.98 | $4.98 | 17,062,060 |
| 2024-05-23 | $5.09 | $5.11 | $4.95 | $4.98 | $4.98 | 24,744,250 |
| 2024-05-22 | $5.07 | $5.16 | $5.07 | $5.12 | $5.12 | 16,681,890 |
| 2024-05-21 | $5.18 | $5.18 | $5.07 | $5.10 | $5.10 | 18,811,080 |
| 2024-05-20 | $5.17 | $5.24 | $5.15 | $5.17 | $5.17 | 22,167,600 |
| 2024-05-17 | $5.31 | $5.38 | $5.16 | $5.22 | $5.22 | 31,478,120 |
| 2024-05-16 | $5.02 | $5.50 | $5.02 | $5.31 | $5.31 | 57,335,020 |
| 2024-05-15 | $5.07 | $5.14 | $5.02 | $5.02 | $5.02 | 25,202,250 |
| 2024-05-14 | $5.16 | $5.26 | $5.08 | $5.09 | $5.09 | 33,350,500 |
| 2024-05-13 | $5.31 | $5.39 | $5.10 | $5.13 | $5.13 | 61,276,130 |
| 2024-05-10 | $5.79 | $5.79 | $5.56 | $5.57 | $5.57 | 42,720,200 |
| 2024-05-09 | $5.77 | $5.89 | $5.73 | $5.80 | $5.80 | 44,703,650 |
| 2024-05-08 | $5.75 | $5.91 | $5.61 | $5.83 | $5.83 | 62,598,820 |
| 2024-05-07 | $5.80 | $5.82 | $5.69 | $5.78 | $5.78 | 45,256,290 |
| 2024-05-06 | $5.56 | $5.89 | $5.56 | $5.81 | $5.81 | 58,362,040 |
| 2024-04-30 | $5.69 | $5.73 | $5.51 | $5.52 | $5.52 | 40,582,530 |
| 2024-04-29 | $5.47 | $5.70 | $5.44 | $5.69 | $5.69 | 48,378,180 |
| 2024-04-26 | $5.37 | $5.55 | $5.32 | $5.52 | $5.52 | 45,210,750 |
| 2024-04-25 | $5.49 | $5.58 | $5.40 | $5.45 | $5.45 | 38,349,590 |
| 2024-04-24 | $5.41 | $5.57 | $5.41 | $5.56 | $5.56 | 38,122,400 |
| 2024-04-23 | $5.48 | $5.70 | $5.42 | $5.46 | $5.46 | 43,258,280 |
| 2024-04-22 | $5.73 | $5.88 | $5.50 | $5.55 | $5.55 | 64,072,630 |
| 2024-04-19 | $5.72 | $6.21 | $5.59 | $5.93 | $5.93 | 93,306,120 |
| 2024-04-18 | $5.55 | $5.87 | $5.48 | $5.69 | $5.69 | 78,762,600 |
| 2024-04-17 | $5.10 | $5.64 | $5.10 | $5.55 | $5.55 | 76,823,820 |
| 2024-04-16 | $5.51 | $5.58 | $4.92 | $4.92 | $4.92 | 71,432,210 |
| 2024-04-15 | $6.00 | $6.15 | $5.46 | $5.64 | $5.64 | 77,592,650 |
| 2024-04-12 | $6.28 | $6.46 | $6.08 | $6.09 | $6.09 | 77,171,420 |
| 2024-04-11 | $6.00 | $6.75 | $5.96 | $6.45 | $6.45 | 101,504,440 |
| 2024-04-10 | $6.17 | $6.25 | $5.79 | $6.18 | $6.18 | 90,893,630 |
| 2024-04-09 | $6.30 | $6.50 | $5.91 | $6.08 | $6.08 | 88,672,720 |
| 2024-04-08 | $6.71 | $6.78 | $6.26 | $6.33 | $6.33 | 96,989,410 |
| 2024-04-03 | $6.38 | $6.98 | $6.38 | $6.91 | $6.91 | 123,138,480 |
| 2024-04-02 | $6.81 | $7.04 | $6.46 | $6.51 | $6.51 | 126,922,680 |
| 2024-04-01 | $6.58 | $7.18 | $6.44 | $7.02 | $7.02 | 144,997,060 |
| 2024-03-29 | $5.98 | $7.20 | $5.98 | $6.58 | $6.58 | 154,376,580 |
| 2024-03-28 | $5.66 | $6.17 | $5.56 | $6.03 | $6.03 | 92,805,130 |
| 2024-03-27 | $5.93 | $6.48 | $5.86 | $5.87 | $5.87 | 118,258,250 |
| 2024-03-26 | $5.50 | $6.31 | $5.43 | $6.14 | $6.14 | 126,069,340 |
| 2024-03-25 | $5.44 | $5.82 | $5.40 | $5.53 | $5.53 | 74,475,190 |
| 2024-03-22 | $5.33 | $5.84 | $5.17 | $5.59 | $5.59 | 86,010,760 |
| 2024-03-21 | $5.30 | $5.53 | $5.21 | $5.40 | $5.40 | 68,645,350 |
| 2024-03-20 | $5.14 | $5.59 | $5.10 | $5.38 | $5.38 | 80,370,170 |
| 2024-03-19 | $5.17 | $5.24 | $5.12 | $5.13 | $5.13 | 35,843,900 |
| 2024-03-18 | $5.25 | $5.25 | $5.14 | $5.19 | $5.19 | 48,307,300 |
| 2024-03-15 | $5.00 | $5.29 | $4.94 | $5.24 | $5.24 | 66,555,200 |
| 2024-03-14 | $4.96 | $5.20 | $4.93 | $5.07 | $5.07 | 60,114,930 |
| 2024-03-13 | $4.93 | $4.99 | $4.86 | $4.97 | $4.97 | 33,305,410 |
| 2024-03-12 | $4.88 | $4.93 | $4.82 | $4.93 | $4.93 | 29,781,400 |
| 2024-03-11 | $4.79 | $4.91 | $4.77 | $4.90 | $4.90 | 32,929,490 |
| 2024-03-08 | $4.74 | $4.83 | $4.68 | $4.77 | $4.77 | 20,997,780 |
| 2024-03-07 | $4.79 | $4.87 | $4.71 | $4.74 | $4.74 | 33,341,600 |
| 2024-03-06 | $4.66 | $4.85 | $4.64 | $4.76 | $4.76 | 37,617,600 |
| 2024-03-05 | $4.74 | $4.78 | $4.63 | $4.64 | $4.64 | 25,832,080 |
| 2024-03-04 | $4.84 | $4.92 | $4.68 | $4.79 | $4.79 | 25,488,840 |
| 2024-03-01 | $4.84 | $4.90 | $4.74 | $4.86 | $4.86 | 31,295,930 |
| 2024-02-29 | $4.58 | $4.84 | $4.55 | $4.84 | $4.84 | 39,446,030 |
| 2024-02-28 | $5.05 | $5.21 | $4.64 | $4.65 | $4.65 | 61,905,540 |
| 2024-02-27 | $4.94 | $5.05 | $4.91 | $5.05 | $5.05 | 46,903,220 |
| 2024-02-26 | $4.80 | $5.10 | $4.73 | $5.00 | $5.00 | 61,527,450 |
| 2024-02-23 | $4.69 | $4.81 | $4.65 | $4.80 | $4.80 | 38,895,490 |
| 2024-02-22 | $4.61 | $4.76 | $4.59 | $4.71 | $4.71 | 35,628,030 |
| 2024-02-21 | $4.49 | $4.86 | $4.45 | $4.65 | $4.65 | 49,799,940 |
| 2024-02-20 | $4.54 | $4.57 | $4.41 | $4.55 | $4.55 | 30,363,190 |
| 2024-02-19 | $4.40 | $4.65 | $4.40 | $4.57 | $4.57 | 34,702,450 |
| 2024-02-08 | $4.31 | $4.51 | $4.25 | $4.48 | $4.48 | 35,731,060 |
| 2024-02-07 | $4.29 | $4.37 | $4.11 | $4.15 | $4.15 | 31,800,890 |
| 2024-02-06 | $4.00 | $4.42 | $3.82 | $4.28 | $4.28 | 34,153,990 |
| 2024-02-05 | $4.46 | $4.46 | $3.87 | $4.02 | $4.02 | 41,530,360 |
| 2024-02-02 | $4.72 | $4.86 | $4.31 | $4.46 | $4.46 | 46,280,930 |
| 2024-02-01 | $5.06 | $5.07 | $4.68 | $4.73 | $4.73 | 56,451,230 |
| 2024-01-31 | $5.11 | $5.40 | $5.09 | $5.17 | $5.17 | 53,715,800 |
| 2024-01-30 | $5.33 | $5.39 | $5.13 | $5.13 | $5.13 | 48,261,060 |
| 2024-01-29 | $5.60 | $5.78 | $5.43 | $5.43 | $5.43 | 58,668,870 |
| 2024-01-26 | $5.68 | $5.79 | $5.52 | $5.55 | $5.55 | 64,962,200 |
| 2024-01-25 | $5.33 | $5.93 | $5.28 | $5.68 | $5.68 | 81,164,810 |
| 2024-01-24 | $5.18 | $5.43 | $5.08 | $5.37 | $5.37 | 59,764,260 |
| 2024-01-23 | $5.12 | $5.25 | $4.95 | $5.19 | $5.19 | 41,265,450 |
| 2024-01-22 | $5.41 | $5.45 | $5.07 | $5.17 | $5.17 | 49,783,730 |
| 2024-01-19 | $5.30 | $5.72 | $5.23 | $5.51 | $5.51 | 74,448,840 |
| 2024-01-18 | $5.28 | $5.39 | $5.12 | $5.37 | $5.37 | 48,125,650 |
| 2024-01-17 | $5.56 | $5.60 | $5.28 | $5.29 | $5.29 | 42,415,390 |
| 2024-01-16 | $5.71 | $5.77 | $5.48 | $5.61 | $5.61 | 61,733,630 |
| 2024-01-15 | $5.61 | $5.87 | $5.52 | $5.79 | $5.79 | 97,280,560 |
| 2024-01-12 | $5.44 | $6.24 | $5.40 | $5.69 | $5.69 | 142,690,270 |
| 2024-01-11 | $5.11 | $5.28 | $5.08 | $5.24 | $5.24 | 40,246,170 |
| 2024-01-10 | $5.29 | $5.31 | $5.04 | $5.11 | $5.11 | 50,116,900 |
| 2024-01-09 | $5.52 | $5.57 | $5.27 | $5.34 | $5.34 | 59,835,040 |
| 2024-01-08 | $5.80 | $5.81 | $5.51 | $5.51 | $5.51 | 60,298,690 |
| 2024-01-05 | $6.02 | $6.06 | $5.77 | $5.84 | $5.84 | 85,444,690 |
| 2024-01-04 | $5.73 | $6.33 | $5.71 | $6.12 | $6.12 | 152,447,410 |
| 2024-01-03 | $5.85 | $5.94 | $5.70 | $5.76 | $5.76 | 113,314,110 |
| 2024-01-02 | $5.52 | $6.08 | $5.43 | $6.06 | $6.06 | 167,426,950 |
| 2024-01-01 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2023-12-29 | $5.32 | $5.37 | $5.29 | $5.37 | $5.37 | 13,281,970 |
| 2023-12-28 | $5.25 | $5.34 | $5.18 | $5.32 | $5.32 | 14,414,430 |
| 2023-12-27 | $5.19 | $5.26 | $5.17 | $5.24 | $5.24 | 10,534,170 |
| 2023-12-26 | $5.23 | $5.29 | $5.18 | $5.22 | $5.22 | 12,892,630 |
| 2023-12-25 | $5.25 | $5.26 | $5.19 | $5.23 | $5.23 | 8,663,130 |
| 2023-12-22 | $5.38 | $5.38 | $5.24 | $5.25 | $5.25 | 14,054,500 |
| 2023-12-21 | $5.29 | $5.39 | $5.23 | $5.38 | $5.38 | 14,571,660 |
| 2023-12-20 | $5.35 | $5.39 | $5.28 | $5.29 | $5.29 | 9,928,860 |
| 2023-12-19 | $5.36 | $5.38 | $5.29 | $5.35 | $5.35 | 10,473,580 |
| 2023-12-18 | $5.46 | $5.46 | $5.35 | $5.36 | $5.36 | 11,867,370 |
| 2023-12-15 | $5.48 | $5.52 | $5.45 | $5.45 | $5.45 | 9,890,080 |
| 2023-12-14 | $5.50 | $5.53 | $5.46 | $5.48 | $5.48 | 13,096,370 |
| 2023-12-13 | $5.46 | $5.54 | $5.44 | $5.48 | $5.48 | 16,103,750 |
| 2023-12-12 | $5.46 | $5.49 | $5.41 | $5.48 | $5.48 | 13,542,440 |
| 2023-12-11 | $5.40 | $5.49 | $5.38 | $5.47 | $5.47 | 19,826,110 |
| 2023-12-08 | $5.66 | $5.73 | $5.44 | $5.46 | $5.46 | 44,903,560 |
| 2023-12-07 | $5.58 | $5.60 | $5.50 | $5.54 | $5.54 | 12,697,390 |
| 2023-12-06 | $5.57 | $5.64 | $5.55 | $5.58 | $5.58 | 10,494,930 |
| 2023-12-05 | $5.71 | $5.71 | $5.57 | $5.57 | $5.57 | 14,894,450 |
| 2023-12-04 | $5.71 | $5.78 | $5.69 | $5.71 | $5.71 | 15,267,790 |
| 2023-12-01 | $5.65 | $5.72 | $5.62 | $5.72 | $5.72 | 14,526,250 |
| 2023-11-30 | $5.72 | $5.74 | $5.59 | $5.65 | $5.65 | 16,766,220 |
| 2023-11-29 | $5.75 | $5.76 | $5.67 | $5.72 | $5.72 | 15,383,750 |
| 2023-11-28 | $5.71 | $5.77 | $5.63 | $5.74 | $5.74 | 17,148,840 |
| 2023-11-27 | $5.70 | $5.77 | $5.68 | $5.71 | $5.71 | 16,357,020 |
| 2023-11-24 | $5.86 | $5.87 | $5.70 | $5.72 | $5.72 | 28,576,800 |
| 2023-11-23 | $5.82 | $5.88 | $5.77 | $5.88 | $5.88 | 18,379,320 |
| 2023-11-22 | $5.92 | $5.98 | $5.83 | $5.86 | $5.86 | 24,672,330 |
| 2023-11-21 | $6.03 | $6.11 | $5.95 | $5.96 | $5.96 | 31,529,330 |
| 2023-11-20 | $5.95 | $6.02 | $5.93 | $6.02 | $6.02 | 25,694,160 |
| 2023-11-17 | $6.01 | $6.02 | $5.90 | $5.96 | $5.96 | 30,832,810 |
| 2023-11-16 | $6.04 | $6.12 | $6.00 | $6.01 | $6.01 | 39,893,050 |
| 2023-11-15 | $5.98 | $6.11 | $5.97 | $6.02 | $6.02 | 51,330,010 |
| 2023-11-14 | $5.95 | $5.96 | $5.85 | $5.96 | $5.96 | 30,370,120 |
| 2023-11-13 | $5.87 | $5.96 | $5.84 | $5.94 | $5.94 | 30,899,100 |
| 2023-11-10 | $5.85 | $5.90 | $5.77 | $5.84 | $5.84 | 32,440,360 |
| 2023-11-09 | $5.83 | $6.04 | $5.82 | $5.89 | $5.89 | 63,948,250 |
| 2023-11-08 | $6.19 | $6.19 | $5.76 | $5.88 | $5.88 | 92,619,260 |
| 2023-11-07 | $6.09 | $6.15 | $6.01 | $6.13 | $6.13 | 41,923,260 |
| 2023-11-06 | $5.92 | $6.12 | $5.92 | $6.09 | $6.09 | 46,358,700 |
| 2023-11-03 | $5.90 | $6.04 | $5.88 | $5.91 | $5.91 | 28,176,030 |
| 2023-11-02 | $5.96 | $5.98 | $5.84 | $5.91 | $5.91 | 34,189,020 |
| 2023-11-01 | $5.91 | $6.03 | $5.88 | $6.01 | $6.01 | 28,067,100 |
| 2023-10-31 | $5.99 | $6.04 | $5.86 | $5.91 | $5.91 | 26,648,170 |
| 2023-10-30 | $5.94 | $5.98 | $5.83 | $5.96 | $5.96 | 24,525,840 |
| 2023-10-27 | $5.95 | $5.99 | $5.86 | $5.96 | $5.96 | 26,363,600 |
| 2023-10-26 | $5.96 | $6.05 | $5.93 | $5.96 | $5.96 | 27,274,200 |
| 2023-10-25 | $6.03 | $6.11 | $5.97 | $6.00 | $6.00 | 33,169,420 |
| 2023-10-24 | $5.85 | $6.01 | $5.83 | $5.92 | $5.92 | 26,156,590 |
| 2023-10-23 | $6.00 | $6.00 | $5.78 | $5.81 | $5.81 | 20,814,960 |
| 2023-10-20 | $6.05 | $6.06 | $5.94 | $5.97 | $5.97 | 21,867,750 |
| 2023-10-19 | $6.04 | $6.15 | $6.00 | $6.03 | $6.03 | 26,094,130 |
| 2023-10-18 | $6.29 | $6.29 | $6.02 | $6.03 | $6.03 | 27,035,280 |
| 2023-10-17 | $6.34 | $6.34 | $6.20 | $6.26 | $6.26 | 22,299,530 |
| 2023-10-16 | $6.34 | $6.41 | $6.28 | $6.34 | $6.34 | 34,257,510 |
| 2023-10-13 | $6.45 | $6.46 | $6.25 | $6.28 | $6.28 | 39,034,080 |
| 2023-10-12 | $6.50 | $6.54 | $6.40 | $6.42 | $6.42 | 34,862,640 |
| 2023-10-11 | $6.51 | $6.64 | $6.50 | $6.53 | $6.53 | 33,955,570 |
| 2023-10-10 | $6.56 | $6.65 | $6.49 | $6.51 | $6.51 | 36,496,440 |
| 2023-10-09 | $6.67 | $6.70 | $6.47 | $6.56 | $6.56 | 58,372,850 |
| 2023-09-28 | $6.64 | $6.79 | $6.60 | $6.70 | $6.70 | 52,947,610 |
| 2023-09-27 | $6.65 | $6.75 | $6.58 | $6.58 | $6.58 | 44,288,850 |
| 2023-09-26 | $6.68 | $6.75 | $6.57 | $6.68 | $6.68 | 49,040,920 |
| 2023-09-25 | $6.66 | $6.75 | $6.58 | $6.72 | $6.72 | 44,233,170 |
| 2023-09-22 | $6.52 | $6.65 | $6.50 | $6.63 | $6.63 | 43,700,840 |
| 2023-09-21 | $6.51 | $6.62 | $6.46 | $6.51 | $6.51 | 47,931,390 |
| 2023-09-20 | $6.68 | $6.78 | $6.48 | $6.56 | $6.56 | 62,789,080 |
| 2023-09-19 | $6.69 | $6.84 | $6.69 | $6.73 | $6.73 | 54,093,640 |
| 2023-09-18 | $6.67 | $6.78 | $6.61 | $6.72 | $6.72 | 52,624,050 |
| 2023-09-15 | $7.06 | $7.15 | $6.68 | $6.71 | $6.71 | 93,641,350 |
| 2023-09-14 | $7.46 | $7.55 | $7.11 | $7.11 | $7.11 | 111,115,000 |
| 2023-09-13 | $7.15 | $8.16 | $7.07 | $7.77 | $7.77 | 162,054,940 |
| 2023-09-12 | $7.15 | $7.60 | $7.10 | $7.27 | $7.27 | 96,971,040 |
| 2023-09-11 | $7.07 | $7.37 | $6.90 | $7.21 | $7.21 | 76,728,730 |
| 2023-09-08 | $7.33 | $7.63 | $7.14 | $7.21 | $7.21 | 91,839,180 |
| 2023-09-07 | $7.09 | $7.74 | $7.08 | $7.36 | $7.36 | 106,192,090 |
| 2023-09-06 | $7.68 | $7.80 | $7.33 | $7.36 | $7.36 | 130,604,970 |
| 2023-09-05 | $7.58 | $8.27 | $7.01 | $8.11 | $8.11 | 174,831,030 |
| 2023-09-04 | $7.53 | $8.10 | $7.37 | $7.72 | $7.72 | 132,518,860 |
| 2023-09-01 | $8.01 | $8.14 | $7.44 | $7.47 | $7.47 | 140,119,320 |
| 2023-08-31 | $8.36 | $8.75 | $8.20 | $8.25 | $8.25 | 132,879,200 |
| 2023-08-30 | $8.31 | $9.03 | $8.10 | $8.73 | $8.73 | 183,199,190 |
| 2023-08-29 | $9.28 | $9.28 | $8.40 | $8.60 | $8.60 | 194,466,060 |
| 2023-08-28 | $7.89 | $9.32 | $7.89 | $9.32 | $9.32 | 234,174,850 |
| 2023-08-25 | $7.30 | $8.75 | $6.95 | $7.77 | $7.77 | 255,135,560 |
| 2023-08-24 | $6.35 | $7.39 | $6.34 | $7.39 | $7.39 | 262,238,380 |
| 2023-08-23 | $5.10 | $6.16 | $5.05 | $6.16 | $6.16 | 136,619,220 |
| 2023-08-22 | $5.05 | $5.23 | $5.02 | $5.13 | $5.13 | 41,422,420 |
| 2023-08-21 | $4.97 | $5.08 | $4.96 | $5.05 | $5.05 | 25,331,890 |
| 2023-08-18 | $4.84 | $5.05 | $4.81 | $4.96 | $4.96 | 28,265,130 |
| 2023-08-17 | $4.73 | $4.85 | $4.68 | $4.84 | $4.84 | 7,913,850 |
| 2023-08-16 | $4.74 | $4.78 | $4.70 | $4.74 | $4.74 | 4,441,500 |
| 2023-08-15 | $4.75 | $4.78 | $4.70 | $4.74 | $4.74 | 4,163,850 |
| 2023-08-14 | $4.72 | $4.76 | $4.67 | $4.75 | $4.75 | 6,131,450 |
| 2023-08-11 | $4.83 | $4.84 | $4.71 | $4.72 | $4.72 | 6,285,390 |
| 2023-08-10 | $4.78 | $4.84 | $4.76 | $4.82 | $4.82 | 4,977,250 |
| 2023-08-09 | $4.84 | $4.85 | $4.75 | $4.77 | $4.77 | 7,229,100 |
| 2023-08-08 | $4.82 | $4.85 | $4.80 | $4.83 | $4.83 | 6,285,280 |
| 2023-08-07 | $4.88 | $4.89 | $4.80 | $4.83 | $4.83 | 7,068,030 |
| 2023-08-04 | $4.92 | $4.96 | $4.87 | $4.87 | $4.87 | 8,750,700 |
| 2023-08-03 | $4.97 | $4.97 | $4.90 | $4.91 | $4.91 | 8,672,390 |
| 2023-08-02 | $4.98 | $5.01 | $4.93 | $4.95 | $4.95 | 8,600,620 |
| 2023-08-01 | $5.04 | $5.05 | $4.97 | $5.01 | $5.01 | 14,067,800 |
| 2023-07-31 | $4.97 | $5.05 | $4.92 | $5.04 | $5.04 | 14,105,350 |
| 2023-07-28 | $5.03 | $5.07 | $4.94 | $4.97 | $4.97 | 15,767,440 |
| 2023-07-27 | $5.01 | $5.09 | $4.99 | $5.07 | $5.07 | 12,365,310 |
| 2023-07-26 | $4.95 | $5.14 | $4.94 | $5.09 | $5.09 | 24,815,150 |
| 2023-07-25 | $4.89 | $4.95 | $4.88 | $4.94 | $4.94 | 7,328,490 |
| 2023-07-24 | $4.91 | $4.93 | $4.86 | $4.88 | $4.88 | 6,467,270 |
| 2023-07-21 | $4.89 | $4.96 | $4.88 | $4.92 | $4.92 | 7,113,800 |
| 2023-07-20 | $4.96 | $5.02 | $4.89 | $4.91 | $4.91 | 9,552,330 |
| 2023-07-19 | $4.99 | $5.08 | $4.96 | $5.00 | $5.00 | 10,918,460 |
| 2023-07-18 | $4.97 | $5.01 | $4.90 | $4.99 | $4.99 | 10,898,770 |
| 2023-07-17 | $4.91 | $5.05 | $4.85 | $4.99 | $4.99 | 15,276,320 |
| 2023-07-14 | $4.93 | $4.93 | $4.88 | $4.90 | $4.90 | 5,974,680 |
| 2023-07-13 | $4.89 | $4.95 | $4.87 | $4.90 | $4.90 | 6,806,750 |
| 2023-07-12 | $4.91 | $4.95 | $4.85 | $4.87 | $4.87 | 8,357,060 |
| 2023-07-11 | $4.96 | $4.99 | $4.89 | $4.91 | $4.91 | 11,071,800 |
| 2023-07-10 | $4.98 | $5.00 | $4.92 | $4.97 | $4.97 | 11,149,480 |
| 2023-07-07 | $4.89 | $5.01 | $4.87 | $4.96 | $4.96 | 17,076,450 |
| 2023-07-06 | $4.84 | $4.90 | $4.83 | $4.89 | $4.89 | 8,991,160 |
| 2023-07-05 | $4.85 | $4.90 | $4.83 | $4.86 | $4.86 | 8,896,320 |
| 2023-07-04 | $4.85 | $4.88 | $4.82 | $4.86 | $4.86 | 6,323,700 |
| 2023-07-03 | $4.79 | $4.87 | $4.78 | $4.86 | $4.86 | 9,264,890 |
| 2023-06-30 | $4.75 | $4.81 | $4.75 | $4.79 | $4.79 | 7,209,090 |
| 2023-06-29 | $4.70 | $4.77 | $4.68 | $4.77 | $4.77 | 8,054,350 |
| 2023-06-28 | $4.72 | $4.76 | $4.64 | $4.71 | $4.71 | 7,578,620 |
| 2023-06-27 | $4.65 | $4.73 | $4.62 | $4.73 | $4.73 | 8,672,900 |
| 2023-06-26 | $4.71 | $4.77 | $4.60 | $4.63 | $4.63 | 13,632,000 |
| 2023-06-21 | $4.70 | $4.85 | $4.67 | $4.77 | $4.77 | 16,467,420 |
| 2023-06-20 | $4.74 | $4.75 | $4.69 | $4.70 | $4.70 | 8,010,530 |
| 2023-06-19 | $4.78 | $4.81 | $4.72 | $4.73 | $4.73 | 11,527,310 |
| 2023-06-16 | $4.80 | $4.90 | $4.78 | $4.79 | $4.79 | 17,569,240 |
| 2023-06-15 | $4.90 | $5.01 | $4.80 | $4.83 | $4.83 | 30,194,920 |
| 2023-06-14 | $4.72 | $5.15 | $4.68 | $4.98 | $4.98 | 45,831,810 |
| 2023-06-13 | $4.66 | $4.74 | $4.65 | $4.72 | $4.72 | 9,260,130 |
| 2023-06-12 | $4.65 | $4.71 | $4.63 | $4.67 | $4.67 | 5,908,300 |
| 2023-06-09 | $4.70 | $4.71 | $4.63 | $4.64 | $4.64 | 6,824,430 |
| 2023-06-08 | $4.65 | $4.72 | $4.64 | $4.71 | $4.71 | 10,586,040 |
| 2023-06-07 | $4.65 | $4.68 | $4.58 | $4.64 | $4.64 | 7,842,160 |
| 2023-06-06 | $4.66 | $4.68 | $4.57 | $4.66 | $4.66 | 7,122,080 |
| 2023-06-05 | $4.62 | $4.68 | $4.59 | $4.66 | $4.66 | 6,672,710 |
| 2023-06-02 | $4.60 | $4.63 | $4.59 | $4.60 | $4.60 | 5,316,020 |
| 2023-06-01 | $4.68 | $4.68 | $4.58 | $4.61 | $4.61 | 8,152,670 |
| 2023-05-31 | $4.70 | $4.74 | $4.62 | $4.69 | $4.69 | 8,239,610 |
| 2023-05-30 | $4.66 | $4.76 | $4.64 | $4.72 | $4.72 | 6,773,140 |
| 2023-05-29 | $4.65 | $4.69 | $4.63 | $4.66 | $4.66 | 4,044,280 |
| 2023-05-26 | $4.65 | $4.68 | $4.61 | $4.66 | $4.66 | 4,572,250 |
| 2023-05-25 | $4.61 | $4.64 | $4.56 | $4.64 | $4.64 | 4,061,710 |
| 2023-05-24 | $4.56 | $4.63 | $4.55 | $4.59 | $4.59 | 2,843,730 |
| 2023-05-23 | $4.64 | $4.65 | $4.58 | $4.58 | $4.58 | 3,249,320 |
| 2023-05-22 | $4.61 | $4.67 | $4.61 | $4.65 | $4.65 | 2,978,080 |
| 2023-05-19 | $4.67 | $4.68 | $4.61 | $4.61 | $4.61 | 4,008,560 |
| 2023-05-18 | $4.70 | $4.70 | $4.65 | $4.67 | $4.67 | 3,381,020 |
| 2023-05-17 | $4.61 | $4.69 | $4.60 | $4.69 | $4.69 | 6,306,210 |
| 2023-05-16 | $4.62 | $4.65 | $4.59 | $4.61 | $4.61 | 5,041,080 |
| 2023-05-15 | $4.62 | $4.64 | $4.57 | $4.62 | $4.62 | 5,317,150 |
| 2023-05-12 | $4.66 | $4.66 | $4.60 | $4.62 | $4.62 | 5,027,470 |
| 2023-05-11 | $4.65 | $4.66 | $4.62 | $4.66 | $4.66 | 5,118,560 |
| 2023-05-10 | $4.58 | $4.63 | $4.54 | $4.62 | $4.62 | 5,498,960 |
| 2023-05-09 | $4.58 | $4.65 | $4.56 | $4.59 | $4.59 | 6,801,870 |
| 2023-05-08 | $4.57 | $4.58 | $4.55 | $4.57 | $4.57 | 4,296,080 |
| 2023-05-05 | $4.56 | $4.59 | $4.52 | $4.56 | $4.56 | 3,676,290 |
| 2023-05-04 | $4.54 | $4.57 | $4.51 | $4.56 | $4.56 | 5,041,540 |
| 2023-05-03 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-05-02 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-04-28 | $4.46 | $4.54 | $4.45 | $4.53 | $4.53 | 4,579,710 |
| 2023-04-27 | $4.50 | $4.51 | $4.46 | $4.49 | $4.44 | 2,508,560 |
| 2023-04-26 | $4.44 | $4.52 | $4.44 | $4.50 | $4.45 | 4,261,590 |
| 2023-04-25 | $4.42 | $4.48 | $4.40 | $4.47 | $4.42 | 5,802,400 |
| 2023-04-24 | $4.38 | $4.42 | $4.34 | $4.40 | $4.35 | 2,654,180 |
| 2023-04-21 | $4.43 | $4.44 | $4.36 | $4.38 | $4.33 | 4,069,040 |
| 2023-04-20 | $4.45 | $4.45 | $4.38 | $4.42 | $4.37 | 4,457,170 |
| 2023-04-19 | $4.49 | $4.49 | $4.45 | $4.46 | $4.41 | 3,229,250 |
| 2023-04-18 | $4.53 | $4.53 | $4.48 | $4.49 | $4.44 | 3,687,510 |
| 2023-04-17 | $4.54 | $4.55 | $4.50 | $4.54 | $4.49 | 4,676,390 |
| 2023-04-14 | $4.57 | $4.57 | $4.52 | $4.55 | $4.50 | 3,673,270 |
| 2023-04-13 | $4.57 | $4.58 | $4.54 | $4.56 | $4.51 | 3,487,720 |
| 2023-04-12 | $4.53 | $4.58 | $4.52 | $4.58 | $4.53 | 4,030,830 |
| 2023-04-11 | $4.51 | $4.52 | $4.47 | $4.52 | $4.47 | 3,325,740 |
| 2023-04-10 | $4.58 | $4.59 | $4.50 | $4.52 | $4.47 | 5,230,630 |
| 2023-04-07 | $4.54 | $4.59 | $4.54 | $4.58 | $4.53 | 4,344,060 |
| 2023-04-06 | $4.55 | $4.59 | $4.52 | $4.55 | $4.50 | 4,558,690 |
| 2023-04-05 | $4.54 | $4.54 | $4.54 | $4.54 | $4.49 | 0 |
| 2023-04-04 | $4.61 | $4.62 | $4.53 | $4.54 | $4.49 | 6,883,830 |
| 2023-04-03 | $4.60 | $4.62 | $4.57 | $4.62 | $4.57 | 5,317,700 |
| 2023-03-31 | $4.57 | $4.61 | $4.56 | $4.60 | $4.55 | 3,814,130 |
| 2023-03-30 | $4.61 | $4.71 | $4.55 | $4.57 | $4.52 | 5,852,440 |
| 2023-03-29 | $4.70 | $4.71 | $4.58 | $4.61 | $4.56 | 11,191,630 |
| 2023-03-28 | $4.83 | $4.86 | $4.67 | $4.69 | $4.64 | 19,919,340 |
| 2023-03-27 | $4.94 | $4.94 | $4.84 | $4.91 | $4.86 | 8,141,240 |
| 2023-03-24 | $4.92 | $4.95 | $4.89 | $4.93 | $4.88 | 7,780,770 |
| 2023-03-23 | $4.94 | $4.94 | $4.88 | $4.92 | $4.87 | 6,026,650 |
| 2023-03-22 | $4.92 | $4.99 | $4.90 | $4.94 | $4.89 | 10,526,940 |
| 2023-03-21 | $4.86 | $4.96 | $4.80 | $4.92 | $4.87 | 14,625,030 |
| 2023-03-20 | $4.85 | $4.86 | $4.79 | $4.86 | $4.81 | 11,790,060 |
| 2023-03-17 | $4.76 | $4.89 | $4.74 | $4.84 | $4.79 | 9,523,010 |
| 2023-03-16 | $4.80 | $4.85 | $4.73 | $4.74 | $4.69 | 7,477,420 |
| 2023-03-15 | $4.73 | $4.87 | $4.70 | $4.85 | $4.80 | 12,188,170 |
| 2023-03-14 | $4.87 | $4.87 | $4.67 | $4.70 | $4.65 | 12,319,290 |
| 2023-03-13 | $4.85 | $4.92 | $4.75 | $4.87 | $4.82 | 13,623,780 |
| 2023-03-10 | $4.94 | $4.99 | $4.86 | $4.88 | $4.83 | 16,859,710 |
| 2023-03-09 | $4.82 | $5.04 | $4.76 | $4.99 | $4.94 | 31,035,380 |
| 2023-03-08 | $4.73 | $4.79 | $4.73 | $4.79 | $4.74 | 3,819,310 |
| 2023-03-07 | $4.87 | $4.88 | $4.74 | $4.76 | $4.71 | 7,506,690 |
| 2023-03-06 | $4.84 | $4.91 | $4.83 | $4.85 | $4.80 | 9,643,780 |
| 2023-03-03 | $4.83 | $4.84 | $4.79 | $4.82 | $4.77 | 3,819,860 |
| 2023-03-02 | $4.81 | $4.84 | $4.80 | $4.82 | $4.77 | 4,175,620 |
| 2023-03-01 | $4.78 | $4.82 | $4.77 | $4.81 | $4.81 | 4,930,760 |
| 2023-02-28 | $4.72 | $4.78 | $4.72 | $4.77 | $4.77 | 4,431,110 |
| 2023-02-27 | $4.76 | $4.78 | $4.69 | $4.71 | $4.71 | 4,164,940 |
| 2023-02-24 | $4.82 | $4.82 | $4.75 | $4.78 | $4.78 | 3,159,200 |
| 2023-02-23 | $4.81 | $4.82 | $4.76 | $4.78 | $4.78 | 3,505,940 |
| 2023-02-22 | $4.81 | $4.82 | $4.78 | $4.80 | $4.80 | 3,241,030 |
| 2023-02-21 | $4.80 | $4.84 | $4.78 | $4.81 | $4.81 | 4,512,590 |
| 2023-02-20 | $4.82 | $4.82 | $4.74 | $4.80 | $4.80 | 6,769,300 |
| 2023-02-17 | $4.76 | $4.83 | $4.76 | $4.81 | $4.81 | 5,897,200 |
| 2023-02-16 | $4.88 | $4.88 | $4.73 | $4.76 | $4.76 | 8,252,960 |
| 2023-02-15 | $4.88 | $4.89 | $4.84 | $4.85 | $4.85 | 5,203,470 |
| 2023-02-14 | $4.89 | $4.91 | $4.84 | $4.87 | $4.87 | 4,717,260 |
| 2023-02-13 | $4.83 | $4.90 | $4.82 | $4.88 | $4.88 | 10,390,150 |
| 2023-02-10 | $4.81 | $4.83 | $4.79 | $4.82 | $4.82 | 5,075,440 |
| 2023-02-09 | $4.78 | $4.82 | $4.76 | $4.82 | $4.82 | 4,308,200 |
| 2023-02-08 | $4.83 | $4.83 | $4.77 | $4.78 | $4.78 | 4,335,870 |
| 2023-02-07 | $4.79 | $4.83 | $4.78 | $4.82 | $4.82 | 6,879,160 |
| 2023-02-06 | $4.77 | $4.79 | $4.75 | $4.78 | $4.78 | 4,593,690 |
| 2023-02-03 | $4.79 | $4.79 | $4.71 | $4.79 | $4.79 | 6,628,130 |
| 2023-02-02 | $4.82 | $4.82 | $4.76 | $4.78 | $4.78 | 5,523,660 |
| 2023-02-01 | $4.74 | $4.82 | $4.72 | $4.82 | $4.82 | 7,667,000 |
| 2023-01-31 | $4.70 | $4.75 | $4.69 | $4.74 | $4.74 | 4,387,370 |
| 2023-01-30 | $4.75 | $4.75 | $4.68 | $4.71 | $4.71 | 7,107,440 |
| 2023-01-20 | $4.63 | $4.69 | $4.61 | $4.67 | $4.67 | 4,961,830 |
| 2023-01-19 | $4.59 | $4.63 | $4.55 | $4.62 | $4.62 | 3,018,250 |
| 2023-01-18 | $4.56 | $4.60 | $4.53 | $4.59 | $4.59 | 3,934,430 |
| 2023-01-17 | $4.57 | $4.57 | $4.51 | $4.53 | $4.53 | 2,509,930 |
| 2023-01-16 | $4.51 | $4.57 | $4.50 | $4.55 | $4.55 | 3,911,660 |
| 2023-01-13 | $4.49 | $4.51 | $4.46 | $4.50 | $4.50 | 2,480,660 |
| 2023-01-12 | $4.48 | $4.51 | $4.45 | $4.48 | $4.48 | 1,908,630 |
| 2023-01-11 | $4.50 | $4.53 | $4.46 | $4.47 | $4.47 | 2,344,960 |
| 2023-01-10 | $4.54 | $4.55 | $4.49 | $4.50 | $4.50 | 1,716,770 |
| 2023-01-09 | $4.54 | $4.57 | $4.52 | $4.53 | $4.53 | 2,792,200 |
| 2023-01-06 | $4.54 | $4.55 | $4.50 | $4.53 | $4.53 | 2,846,660 |
| 2023-01-05 | $4.53 | $4.55 | $4.51 | $4.54 | $4.54 | 3,519,120 |
| 2023-01-04 | $4.52 | $4.55 | $4.50 | $4.53 | $4.53 | 3,728,820 |
| 2023-01-03 | $4.41 | $4.52 | $4.39 | $4.50 | $4.50 | 4,887,320 |
| 2023-01-02 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2022-12-30 | $4.41 | $4.42 | $4.38 | $4.41 | $4.41 | 2,392,880 |
| 2022-12-29 | $4.37 | $4.42 | $4.37 | $4.39 | $4.39 | 2,353,910 |
| 2022-12-28 | $4.46 | $4.46 | $4.38 | $4.40 | $4.40 | 3,325,750 |
| 2022-12-27 | $4.47 | $4.47 | $4.41 | $4.47 | $4.47 | 2,503,470 |
| 2022-12-26 | $4.41 | $4.46 | $4.38 | $4.46 | $4.46 | 2,863,270 |
| 2022-12-23 | $4.37 | $4.45 | $4.35 | $4.41 | $4.41 | 3,021,290 |
| 2022-12-22 | $4.47 | $4.49 | $4.34 | $4.37 | $4.37 | 3,825,880 |
| 2022-12-21 | $4.49 | $4.51 | $4.43 | $4.46 | $4.46 | 2,866,990 |
| 2022-12-20 | $4.47 | $4.53 | $4.45 | $4.49 | $4.49 | 2,733,420 |
| 2022-12-19 | $4.59 | $4.61 | $4.45 | $4.47 | $4.47 | 4,778,490 |
| 2022-12-16 | $4.65 | $4.65 | $4.57 | $4.59 | $4.59 | 3,626,040 |
| 2022-12-15 | $4.68 | $4.68 | $4.63 | $4.66 | $4.66 | 2,970,340 |
| 2022-12-14 | $4.75 | $4.75 | $4.64 | $4.66 | $4.66 | 4,708,120 |
| 2022-12-13 | $4.72 | $4.77 | $4.71 | $4.73 | $4.73 | 3,219,060 |
| 2022-12-12 | $4.81 | $4.81 | $4.71 | $4.72 | $4.72 | 6,104,180 |
| 2022-12-09 | $4.78 | $4.83 | $4.75 | $4.81 | $4.81 | 6,519,510 |
| 2022-12-08 | $4.81 | $4.83 | $4.75 | $4.77 | $4.77 | 5,205,150 |
| 2022-12-07 | $4.80 | $4.84 | $4.78 | $4.82 | $4.82 | 4,582,470 |
| 2022-12-06 | $4.89 | $4.90 | $4.81 | $4.83 | $4.83 | 6,315,160 |
| 2022-12-05 | $4.85 | $4.90 | $4.85 | $4.89 | $4.89 | 7,255,150 |
| 2022-12-01 | $4.86 | $4.87 | $4.80 | $4.83 | $4.83 | 6,399,330 |
| 2022-11-30 | $4.83 | $4.86 | $4.79 | $4.83 | $4.83 | 4,631,460 |
| 2022-11-29 | $4.77 | $4.83 | $4.76 | $4.82 | $4.82 | 5,246,350 |
| 2022-11-28 | $4.74 | $4.78 | $4.66 | $4.77 | $4.77 | 5,480,400 |
| 2022-11-25 | $4.80 | $4.81 | $4.76 | $4.77 | $4.77 | 4,172,470 |
| 2022-11-24 | $4.83 | $4.86 | $4.77 | $4.80 | $4.80 | 5,293,560 |
| 2022-11-23 | $4.78 | $4.85 | $4.73 | $4.84 | $4.84 | 7,220,230 |
| 2022-11-22 | $4.80 | $4.84 | $4.75 | $4.77 | $4.77 | 6,978,950 |
| 2022-11-21 | $4.80 | $4.82 | $4.76 | $4.82 | $4.82 | 4,673,600 |
| 2022-11-18 | $4.86 | $4.88 | $4.80 | $4.81 | $4.81 | 6,206,390 |
| 2022-11-17 | $4.87 | $4.88 | $4.82 | $4.86 | $4.86 | 6,508,230 |
| 2022-11-16 | $4.86 | $4.91 | $4.84 | $4.87 | $4.87 | 5,796,290 |
| 2022-11-15 | $4.85 | $4.90 | $4.80 | $4.88 | $4.88 | 6,473,540 |
| 2022-11-14 | $4.88 | $4.88 | $4.79 | $4.83 | $4.83 | 7,425,820 |
| 2022-11-11 | $4.99 | $5.00 | $4.85 | $4.86 | $4.86 | 9,565,940 |
| 2022-11-10 | $4.96 | $4.97 | $4.87 | $4.88 | $4.88 | 10,709,190 |
| 2022-11-09 | $4.91 | $5.05 | $4.90 | $5.02 | $5.02 | 13,263,390 |
| 2022-11-08 | $4.90 | $4.93 | $4.86 | $4.90 | $4.90 | 8,859,290 |
| 2022-11-07 | $4.85 | $4.96 | $4.83 | $4.92 | $4.92 | 15,571,320 |
| 2022-11-04 | $4.75 | $4.92 | $4.70 | $4.89 | $4.89 | 22,348,230 |
| 2022-11-03 | $4.69 | $4.80 | $4.68 | $4.70 | $4.70 | 7,607,130 |
| 2022-11-02 | $4.64 | $4.73 | $4.63 | $4.73 | $4.73 | 8,406,040 |
| 2022-11-01 | $4.55 | $4.65 | $4.53 | $4.65 | $4.65 | 6,866,210 |
| 2022-10-31 | $4.49 | $4.57 | $4.40 | $4.53 | $4.53 | 5,322,820 |
| 2022-10-28 | $4.68 | $4.68 | $4.45 | $4.47 | $4.47 | 10,046,530 |
| 2022-10-27 | $4.71 | $4.73 | $4.67 | $4.69 | $4.69 | 7,683,400 |
| 2022-10-26 | $4.61 | $4.76 | $4.60 | $4.72 | $4.72 | 12,057,160 |
| 2022-10-25 | $4.63 | $4.70 | $4.50 | $4.69 | $4.69 | 11,822,760 |
| 2022-10-24 | $4.70 | $4.80 | $4.64 | $4.67 | $4.67 | 9,106,780 |
| 2022-10-21 | $4.70 | $4.73 | $4.65 | $4.69 | $4.69 | 5,644,590 |
| 2022-10-20 | $4.66 | $4.72 | $4.62 | $4.66 | $4.66 | 6,212,250 |
| 2022-10-19 | $4.73 | $4.74 | $4.67 | $4.69 | $4.69 | 5,147,010 |
| 2022-10-18 | $4.79 | $4.80 | $4.72 | $4.73 | $4.73 | 7,538,310 |
| 2022-10-17 | $4.66 | $4.78 | $4.64 | $4.77 | $4.77 | 8,195,600 |
| 2022-10-14 | $4.66 | $4.69 | $4.63 | $4.67 | $4.67 | 6,122,160 |
| 2022-10-13 | $4.59 | $4.66 | $4.56 | $4.61 | $4.61 | 5,871,100 |
| 2022-10-12 | $4.52 | $4.62 | $4.45 | $4.61 | $4.61 | 5,476,300 |
| 2022-10-11 | $4.43 | $4.53 | $4.40 | $4.52 | $4.52 | 5,029,190 |
| 2022-10-10 | $4.50 | $4.56 | $4.41 | $4.43 | $4.43 | 5,613,680 |
| 2022-09-30 | $4.53 | $4.56 | $4.46 | $4.47 | $4.47 | 3,770,550 |
| 2022-09-29 | $4.57 | $4.65 | $4.53 | $4.54 | $4.54 | 6,015,550 |
| 2022-09-28 | $4.62 | $4.64 | $4.52 | $4.52 | $4.52 | 5,486,030 |
| 2022-09-27 | $4.53 | $4.62 | $4.52 | $4.62 | $4.62 | 5,568,820 |
| 2022-09-26 | $4.63 | $4.63 | $4.49 | $4.50 | $4.50 | 7,480,940 |
| 2022-09-23 | $4.77 | $4.79 | $4.63 | $4.64 | $4.64 | 7,448,790 |
| 2022-09-22 | $4.76 | $4.82 | $4.72 | $4.77 | $4.77 | 5,800,190 |
| 2022-09-21 | $4.75 | $4.81 | $4.65 | $4.77 | $4.77 | 5,459,760 |
| 2022-09-20 | $4.77 | $4.80 | $4.73 | $4.77 | $4.77 | 6,110,280 |
| 2022-09-19 | $4.76 | $4.83 | $4.68 | $4.73 | $4.73 | 7,720,920 |
| 2022-09-16 | $4.91 | $4.95 | $4.78 | $4.79 | $4.79 | 11,939,450 |
| 2022-09-15 | $5.18 | $5.20 | $4.90 | $4.97 | $4.97 | 16,867,060 |
| 2022-09-14 | $5.24 | $5.25 | $5.05 | $5.11 | $5.11 | 19,668,810 |
| 2022-09-13 | $5.43 | $5.44 | $5.29 | $5.33 | $5.33 | 9,943,730 |
| 2022-09-12 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-09-09 | $5.48 | $5.54 | $5.36 | $5.40 | $5.40 | 12,083,740 |
| 2022-09-08 | $5.58 | $5.58 | $5.45 | $5.49 | $5.49 | 16,796,490 |
| 2022-09-07 | $5.41 | $5.60 | $5.35 | $5.53 | $5.53 | 19,589,590 |
| 2022-09-06 | $5.41 | $5.42 | $5.31 | $5.41 | $5.41 | 10,784,970 |
| 2022-09-05 | $5.24 | $5.40 | $5.22 | $5.36 | $5.36 | 13,037,330 |
| 2022-09-02 | $5.15 | $5.38 | $5.15 | $5.24 | $5.24 | 11,735,070 |
| 2022-09-01 | $5.30 | $5.34 | $5.11 | $5.14 | $5.14 | 16,872,240 |
| 2022-08-31 | $5.56 | $5.69 | $5.28 | $5.28 | $5.28 | 25,919,780 |
| 2022-08-30 | $5.50 | $5.61 | $5.45 | $5.53 | $5.53 | 23,614,510 |
| 2022-08-29 | $5.26 | $5.50 | $5.16 | $5.48 | $5.48 | 21,240,720 |
| 2022-08-26 | $5.25 | $5.57 | $5.25 | $5.37 | $5.37 | 26,490,300 |
| 2022-08-25 | $5.48 | $5.60 | $5.22 | $5.26 | $5.26 | 31,748,710 |
| 2022-08-24 | $5.59 | $5.75 | $5.42 | $5.48 | $5.48 | 48,187,530 |
| 2022-08-23 | $5.33 | $5.40 | $5.29 | $5.37 | $5.37 | 8,301,560 |
| 2022-08-22 | $5.31 | $5.36 | $5.27 | $5.34 | $5.34 | 8,012,050 |
| 2022-08-19 | $5.41 | $5.45 | $5.30 | $5.31 | $5.31 | 9,843,860 |
| 2022-08-18 | $5.43 | $5.49 | $5.36 | $5.37 | $5.37 | 12,242,530 |
| 2022-08-17 | $5.41 | $5.48 | $5.39 | $5.46 | $5.46 | 14,539,500 |
| 2022-08-16 | $5.37 | $5.48 | $5.34 | $5.41 | $5.41 | 12,925,760 |
| 2022-08-15 | $5.33 | $5.36 | $5.26 | $5.36 | $5.36 | 9,969,450 |
| 2022-08-12 | $5.38 | $5.40 | $5.32 | $5.33 | $5.33 | 10,515,770 |
| 2022-08-11 | $5.30 | $5.39 | $5.26 | $5.36 | $5.36 | 13,933,190 |
| 2022-08-10 | $5.28 | $5.29 | $5.22 | $5.25 | $5.25 | 8,334,640 |
| 2022-08-09 | $5.30 | $5.34 | $5.24 | $5.29 | $5.29 | 8,970,500 |
| 2022-08-08 | $5.23 | $5.32 | $5.18 | $5.29 | $5.29 | 11,162,470 |
| 2022-08-05 | $5.27 | $5.35 | $5.14 | $5.24 | $5.24 | 12,219,900 |
| 2022-08-04 | $5.17 | $5.27 | $5.08 | $5.25 | $5.25 | 14,761,420 |
| 2022-08-03 | $5.17 | $5.35 | $5.08 | $5.09 | $5.09 | 17,790,110 |
| 2022-08-02 | $5.33 | $5.34 | $5.08 | $5.12 | $5.12 | 25,399,180 |
| 2022-08-01 | $5.30 | $5.41 | $5.20 | $5.38 | $5.38 | 16,110,540 |
| 2022-07-29 | $5.30 | $5.37 | $5.26 | $5.27 | $5.27 | 11,305,090 |
| 2022-07-28 | $5.32 | $5.40 | $5.26 | $5.29 | $5.29 | 11,496,210 |
| 2022-07-27 | $5.32 | $5.38 | $5.25 | $5.30 | $5.30 | 12,784,170 |
| 2022-07-26 | $5.34 | $5.36 | $5.20 | $5.33 | $5.33 | 14,830,770 |
| 2022-07-25 | $5.44 | $5.56 | $5.28 | $5.34 | $5.34 | 22,445,870 |
| 2022-07-22 | $5.31 | $5.57 | $5.26 | $5.46 | $5.46 | 38,856,520 |
| 2022-07-21 | $5.30 | $5.39 | $5.21 | $5.30 | $5.30 | 18,206,450 |
| 2022-07-20 | $5.35 | $5.35 | $5.24 | $5.29 | $5.29 | 13,654,260 |
| 2022-07-19 | $5.35 | $5.41 | $5.29 | $5.33 | $5.33 | 22,372,980 |
| 2022-07-18 | $5.12 | $5.45 | $5.12 | $5.40 | $5.40 | 32,042,330 |
| 2022-07-15 | $5.17 | $5.44 | $5.07 | $5.20 | $5.20 | 24,929,570 |
| 2022-07-14 | $5.27 | $5.27 | $5.13 | $5.16 | $5.16 | 13,476,740 |
| 2022-07-13 | $5.16 | $5.28 | $5.13 | $5.28 | $5.28 | 17,600,070 |
| 2022-07-12 | $5.08 | $5.18 | $5.05 | $5.18 | $5.18 | 14,156,330 |
| 2022-07-11 | $5.13 | $5.16 | $5.04 | $5.11 | $5.11 | 12,144,790 |
| 2022-07-08 | $5.18 | $5.18 | $5.06 | $5.10 | $5.10 | 11,872,740 |
| 2022-07-07 | $4.88 | $5.17 | $4.87 | $5.15 | $5.15 | 28,125,000 |
| 2022-07-06 | $4.93 | $4.94 | $4.86 | $4.89 | $4.89 | 7,198,990 |
| 2022-07-05 | $5.04 | $5.05 | $4.87 | $4.93 | $4.93 | 11,361,120 |
| 2022-07-04 | $5.02 | $5.05 | $4.95 | $5.02 | $5.02 | 10,040,780 |
| 2022-07-01 | $4.88 | $5.06 | $4.88 | $5.01 | $5.01 | 17,070,020 |
| 2022-06-30 | $4.92 | $4.97 | $4.88 | $4.89 | $4.89 | 7,321,560 |
| 2022-06-29 | $5.00 | $5.04 | $4.91 | $4.91 | $4.91 | 11,431,890 |
| 2022-06-28 | $5.00 | $5.06 | $4.95 | $5.05 | $5.05 | 12,429,130 |
| 2022-06-27 | $4.99 | $5.03 | $4.96 | $4.99 | $4.99 | 7,983,470 |
| 2022-06-24 | $5.02 | $5.04 | $4.96 | $4.97 | $4.97 | 7,764,020 |
| 2022-06-23 | $4.97 | $5.00 | $4.87 | $5.00 | $5.00 | 10,518,810 |
| 2022-06-22 | $4.92 | $5.03 | $4.91 | $4.99 | $4.99 | 11,476,350 |
| 2022-06-21 | $5.01 | $5.03 | $4.92 | $4.94 | $4.94 | 10,083,130 |
| 2022-06-20 | $4.99 | $5.04 | $4.97 | $5.01 | $5.01 | 9,994,840 |
| 2022-06-17 | $4.92 | $5.04 | $4.85 | $5.01 | $5.01 | 15,207,140 |
| 2022-06-16 | $4.96 | $5.01 | $4.90 | $4.92 | $4.92 | 12,417,480 |
| 2022-06-15 | $5.04 | $5.14 | $4.96 | $4.98 | $4.98 | 20,186,130 |
| 2022-06-14 | $4.87 | $5.05 | $4.77 | $5.05 | $5.05 | 22,397,200 |
| 2022-06-13 | $4.88 | $4.95 | $4.83 | $4.90 | $4.90 | 13,940,880 |
| 2022-06-10 | $4.90 | $5.08 | $4.82 | $4.94 | $4.94 | 22,899,680 |
| 2022-06-09 | $5.16 | $5.23 | $4.94 | $4.95 | $4.95 | 35,005,350 |
| 2022-06-08 | $5.10 | $5.48 | $5.03 | $5.16 | $5.16 | 57,732,210 |
| 2022-06-07 | $4.77 | $4.93 | $4.63 | $4.88 | $4.88 | 18,972,930 |
| 2022-06-06 | $4.66 | $4.81 | $4.62 | $4.78 | $4.78 | 11,520,040 |
| 2022-06-02 | $4.65 | $4.67 | $4.57 | $4.66 | $4.66 | 5,507,320 |
| 2022-06-01 | $4.64 | $4.68 | $4.60 | $4.64 | $4.64 | 6,964,690 |
| 2022-05-31 | $4.63 | $4.65 | $4.55 | $4.64 | $4.64 | 6,516,780 |
| 2022-05-30 | $4.66 | $4.67 | $4.59 | $4.63 | $4.63 | 5,550,800 |
| 2022-05-27 | $4.70 | $4.73 | $4.63 | $4.66 | $4.61 | 8,821,980 |
| 2022-05-26 | $4.62 | $4.77 | $4.60 | $4.70 | $4.65 | 10,869,160 |
| 2022-05-25 | $4.51 | $4.63 | $4.50 | $4.60 | $4.55 | 7,033,360 |
| 2022-05-24 | $4.77 | $4.78 | $4.49 | $4.50 | $4.45 | 11,252,230 |
| 2022-05-23 | $4.69 | $4.77 | $4.65 | $4.74 | $4.69 | 8,427,230 |
| 2022-05-20 | $4.67 | $4.71 | $4.63 | $4.68 | $4.63 | 10,563,970 |
| 2022-05-19 | $4.51 | $4.75 | $4.51 | $4.67 | $4.62 | 14,845,160 |
| 2022-05-18 | $4.52 | $4.66 | $4.51 | $4.60 | $4.55 | 10,638,710 |
| 2022-05-17 | $4.55 | $4.55 | $4.43 | $4.50 | $4.45 | 5,702,620 |
| 2022-05-16 | $4.59 | $4.62 | $4.50 | $4.55 | $4.50 | 6,005,090 |
| 2022-05-13 | $4.59 | $4.61 | $4.53 | $4.58 | $4.53 | 6,634,330 |
| 2022-05-12 | $4.44 | $4.59 | $4.43 | $4.57 | $4.52 | 8,902,380 |
| 2022-05-11 | $4.55 | $4.62 | $4.49 | $4.50 | $4.45 | 10,539,020 |
| 2022-05-10 | $4.45 | $4.57 | $4.42 | $4.55 | $4.50 | 7,580,050 |
| 2022-05-09 | $4.37 | $4.55 | $4.37 | $4.49 | $4.44 | 7,473,890 |
| 2022-05-06 | $4.34 | $4.41 | $4.31 | $4.37 | $4.32 | 6,651,360 |
| 2022-05-05 | $4.36 | $4.50 | $4.35 | $4.44 | $4.39 | 8,644,550 |
| 2022-05-04 | $4.38 | $4.38 | $4.38 | $4.38 | $4.33 | 0 |
| 2022-05-03 | $4.38 | $4.38 | $4.38 | $4.38 | $4.33 | 0 |
| 2022-04-29 | $4.24 | $4.42 | $4.24 | $4.38 | $4.33 | 10,136,660 |
| 2022-04-28 | $4.30 | $4.35 | $4.16 | $4.20 | $4.16 | 9,138,680 |
| 2022-04-27 | $4.20 | $4.36 | $4.13 | $4.35 | $4.30 | 10,734,660 |
| 2022-04-26 | $4.30 | $4.42 | $4.20 | $4.21 | $4.17 | 11,738,150 |
| 2022-04-25 | $4.65 | $4.66 | $4.23 | $4.23 | $4.18 | 14,744,860 |
| 2022-04-22 | $4.69 | $4.83 | $4.66 | $4.69 | $4.64 | 8,716,520 |
| 2022-04-21 | $5.08 | $5.10 | $4.75 | $4.77 | $4.72 | 14,842,660 |
| 2022-04-20 | $4.94 | $5.04 | $4.81 | $5.01 | $4.96 | 17,004,040 |
| 2022-04-19 | $4.83 | $4.95 | $4.83 | $4.94 | $4.89 | 7,147,010 |
| 2022-04-18 | $4.84 | $4.90 | $4.76 | $4.88 | $4.83 | 6,711,460 |
| 2022-04-15 | $5.02 | $5.04 | $4.83 | $4.84 | $4.79 | 13,711,860 |
| 2022-04-14 | $5.03 | $5.12 | $5.01 | $5.01 | $4.96 | 8,429,920 |
| 2022-04-13 | $5.24 | $5.24 | $5.00 | $5.00 | $4.95 | 13,430,860 |
| 2022-04-12 | $5.16 | $5.25 | $5.08 | $5.24 | $5.18 | 10,244,080 |
| 2022-04-11 | $5.25 | $5.34 | $5.10 | $5.16 | $5.10 | 12,936,100 |
| 2022-04-08 | $5.22 | $5.31 | $5.11 | $5.26 | $5.20 | 15,508,910 |
| 2022-04-07 | $5.53 | $5.54 | $5.21 | $5.22 | $5.16 | 23,927,750 |
| 2022-04-06 | $5.42 | $5.59 | $5.35 | $5.58 | $5.52 | 19,059,520 |
| 2022-04-05 | $5.45 | $5.45 | $5.45 | $5.45 | $5.39 | 0 |
| 2022-04-04 | $5.45 | $5.45 | $5.45 | $5.45 | $5.39 | 0 |
| 2022-04-01 | $5.50 | $5.54 | $5.43 | $5.45 | $5.39 | 16,949,250 |
| 2022-03-31 | $5.51 | $5.73 | $5.49 | $5.58 | $5.52 | 19,973,900 |
| 2022-03-30 | $5.58 | $5.59 | $5.48 | $5.55 | $5.49 | 15,458,910 |
| 2022-03-29 | $5.64 | $5.72 | $5.45 | $5.49 | $5.43 | 22,305,680 |
| 2022-03-28 | $5.56 | $5.73 | $5.40 | $5.72 | $5.66 | 26,946,480 |
| 2022-03-25 | $5.74 | $5.80 | $5.57 | $5.59 | $5.53 | 31,684,870 |
| 2022-03-24 | $5.94 | $5.98 | $5.73 | $5.79 | $5.73 | 43,028,510 |
| 2022-03-23 | $5.78 | $6.14 | $5.77 | $6.06 | $6.00 | 62,773,050 |
| 2022-03-22 | $5.97 | $6.00 | $5.71 | $5.73 | $5.67 | 43,808,280 |
| 2022-03-21 | $5.94 | $6.09 | $5.77 | $6.08 | $6.02 | 55,108,610 |
| 2022-03-18 | $5.80 | $6.05 | $5.73 | $5.91 | $5.85 | 53,228,700 |
| 2022-03-17 | $5.80 | $6.09 | $5.63 | $5.92 | $5.86 | 67,166,990 |
| 2022-03-16 | $5.64 | $5.75 | $5.41 | $5.66 | $5.60 | 39,430,430 |
| 2022-03-15 | $5.64 | $5.85 | $5.51 | $5.53 | $5.47 | 44,962,850 |
| 2022-03-14 | $5.80 | $6.07 | $5.70 | $5.71 | $5.65 | 41,883,300 |
| 2022-03-11 | $5.73 | $6.02 | $5.64 | $5.89 | $5.83 | 48,045,780 |
| 2022-03-10 | $6.09 | $6.17 | $5.88 | $5.90 | $5.84 | 63,652,470 |
| 2022-03-09 | $5.90 | $6.36 | $5.73 | $6.14 | $6.07 | 84,002,090 |
| 2022-03-08 | $5.65 | $6.24 | $5.41 | $5.98 | $5.92 | 82,465,510 |
| 2022-03-07 | $5.50 | $5.83 | $5.45 | $5.73 | $5.67 | 66,041,720 |
| 2022-03-04 | $5.56 | $5.85 | $5.37 | $5.60 | $5.54 | 74,966,420 |
| 2022-03-03 | $5.35 | $5.40 | $5.31 | $5.35 | $5.29 | 14,259,490 |
| 2022-03-02 | $5.27 | $5.35 | $5.22 | $5.33 | $5.27 | 12,399,360 |
| 2022-03-01 | $5.28 | $5.33 | $5.23 | $5.28 | $5.22 | 9,336,370 |
| 2022-02-28 | $5.21 | $5.28 | $5.09 | $5.25 | $5.19 | 12,158,810 |
| 2022-02-25 | $5.21 | $5.32 | $5.17 | $5.20 | $5.14 | 10,516,150 |
| 2022-02-24 | $5.25 | $5.33 | $5.07 | $5.16 | $5.10 | 17,702,230 |
| 2022-02-23 | $5.33 | $5.34 | $5.25 | $5.28 | $5.22 | 11,009,360 |
| 2022-02-22 | $5.37 | $5.37 | $5.26 | $5.30 | $5.24 | 12,806,000 |
| 2022-02-21 | $5.32 | $5.40 | $5.30 | $5.38 | $5.32 | 12,669,760 |
| 2022-02-18 | $5.30 | $5.38 | $5.20 | $5.37 | $5.31 | 18,337,740 |
| 2022-02-17 | $5.20 | $5.51 | $5.20 | $5.37 | $5.31 | 35,090,840 |
| 2022-02-16 | $5.12 | $5.22 | $5.11 | $5.20 | $5.14 | 8,673,110 |
| 2022-02-15 | $5.14 | $5.15 | $5.04 | $5.10 | $5.05 | 6,453,660 |
| 2022-02-14 | $5.11 | $5.19 | $5.04 | $5.13 | $5.08 | 7,673,480 |
| 2022-02-11 | $5.16 | $5.33 | $5.14 | $5.16 | $5.10 | 15,556,790 |
| 2022-02-10 | $5.35 | $5.54 | $5.22 | $5.24 | $5.18 | 25,591,170 |
| 2022-02-09 | $5.08 | $5.12 | $5.06 | $5.11 | $5.06 | 7,847,330 |
| 2022-02-08 | $4.98 | $5.11 | $4.96 | $5.10 | $5.05 | 8,986,060 |
| 2022-02-07 | $4.95 | $5.04 | $4.92 | $5.00 | $4.95 | 6,969,720 |
| 2022-02-04 | $4.92 | $4.92 | $4.92 | $4.92 | $4.87 | 0 |
| 2022-02-03 | $4.92 | $4.92 | $4.92 | $4.92 | $4.87 | 0 |
| 2022-02-02 | $4.92 | $4.92 | $4.92 | $4.92 | $4.87 | 0 |
| 2022-02-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.87 | 0 |
| 2022-01-28 | $4.83 | $4.96 | $4.77 | $4.92 | $4.87 | 7,074,720 |
| 2022-01-27 | $4.81 | $4.88 | $4.77 | $4.78 | $4.73 | 7,788,130 |
| 2022-01-26 | $4.80 | $4.86 | $4.76 | $4.83 | $4.78 | 5,439,270 |
| 2022-01-25 | $5.04 | $5.04 | $4.77 | $4.80 | $4.75 | 11,394,100 |
| 2022-01-24 | $5.03 | $5.06 | $4.98 | $5.04 | $4.99 | 5,243,990 |
| 2022-01-21 | $5.04 | $5.07 | $4.98 | $5.03 | $4.98 | 7,335,700 |
| 2022-01-20 | $5.25 | $5.28 | $5.05 | $5.06 | $5.01 | 14,241,090 |
| 2022-01-19 | $5.16 | $5.30 | $5.15 | $5.27 | $5.21 | 11,240,240 |
| 2022-01-18 | $5.42 | $5.46 | $5.15 | $5.20 | $5.14 | 21,209,380 |
| 2022-01-17 | $5.28 | $5.43 | $5.28 | $5.38 | $5.32 | 13,691,210 |
| 2022-01-14 | $5.42 | $5.44 | $5.21 | $5.25 | $5.19 | 21,778,660 |
| 2022-01-13 | $5.53 | $5.54 | $5.44 | $5.45 | $5.39 | 12,708,710 |
| 2022-01-12 | $5.45 | $5.62 | $5.44 | $5.53 | $5.47 | 15,269,530 |
| 2022-01-11 | $5.45 | $5.62 | $5.41 | $5.45 | $5.39 | 14,500,440 |
| 2022-01-10 | $5.48 | $5.54 | $5.40 | $5.48 | $5.42 | 13,053,360 |
| 2022-01-07 | $5.62 | $5.64 | $5.48 | $5.49 | $5.43 | 22,701,390 |
| 2022-01-06 | $5.41 | $5.68 | $5.39 | $5.65 | $5.59 | 33,294,440 |
| 2022-01-05 | $5.59 | $5.59 | $5.39 | $5.45 | $5.39 | 18,720,220 |
| 2022-01-04 | $5.50 | $5.60 | $5.43 | $5.57 | $5.51 | 21,061,170 |
| 2022-01-03 | $5.47 | $5.47 | $5.47 | $5.47 | $5.41 | 0 |
| 2021-12-31 | $5.32 | $5.57 | $5.32 | $5.47 | $5.41 | 18,872,530 |
| 2021-12-30 | $5.34 | $5.40 | $5.27 | $5.32 | $5.26 | 10,526,960 |
| 2021-12-29 | $5.30 | $5.37 | $5.23 | $5.30 | $5.24 | 9,621,370 |
| 2021-12-28 | $5.49 | $5.49 | $5.28 | $5.33 | $5.27 | 12,966,940 |
| 2021-12-27 | $5.18 | $5.53 | $5.17 | $5.41 | $5.35 | 20,383,910 |
| 2021-12-24 | $5.52 | $5.55 | $5.21 | $5.21 | $5.15 | 23,208,680 |
| 2021-12-22 | $5.65 | $5.68 | $5.52 | $5.54 | $5.48 | 20,072,090 |
| 2021-12-21 | $5.45 | $5.72 | $5.42 | $5.68 | $5.62 | 28,387,600 |
| 2021-12-20 | $5.61 | $5.64 | $5.48 | $5.49 | $5.43 | 20,627,110 |
| 2021-12-17 | $5.62 | $5.70 | $5.53 | $5.62 | $5.56 | 36,244,130 |
| 2021-12-16 | $5.50 | $5.65 | $5.44 | $5.49 | $5.43 | 26,058,220 |
| 2021-12-15 | $5.34 | $5.49 | $5.31 | $5.47 | $5.41 | 22,977,200 |
| 2021-12-14 | $5.28 | $5.35 | $5.23 | $5.34 | $5.28 | 14,411,870 |
| 2021-12-13 | $5.31 | $5.31 | $5.23 | $5.28 | $5.22 | 9,903,080 |
| 2021-12-08 | $5.26 | $5.33 | $5.22 | $5.28 | $5.22 | 10,342,400 |
| 2021-12-07 | $5.31 | $5.38 | $5.17 | $5.25 | $5.19 | 15,981,010 |
| 2021-12-06 | $5.54 | $5.54 | $5.30 | $5.31 | $5.25 | 21,171,650 |
| 2021-12-03 | $5.53 | $5.53 | $5.53 | $5.53 | $5.47 | 21,049,300 |
| 2021-12-02 | $5.45 | $5.45 | $5.45 | $5.45 | $5.39 | 27,263,840 |
| 2021-12-01 | $5.52 | $5.70 | $5.47 | $5.66 | $5.60 | 35,269,110 |
| 2021-11-30 | $5.42 | $5.87 | $5.42 | $5.51 | $5.45 | 42,344,460 |
| 2021-11-29 | $5.19 | $5.38 | $5.19 | $5.34 | $5.28 | 26,192,900 |
| 2021-11-26 | $5.30 | $5.58 | $5.21 | $5.41 | $5.35 | 42,636,430 |
| 2021-11-25 | $5.18 | $5.29 | $5.16 | $5.25 | $5.19 | 22,277,970 |
| 2021-11-24 | $5.20 | $5.22 | $5.09 | $5.15 | $5.09 | 16,196,450 |
| 2021-11-23 | $5.18 | $5.31 | $5.12 | $5.23 | $5.17 | 20,067,140 |
| 2021-11-22 | $5.19 | $5.35 | $5.18 | $5.19 | $5.13 | 21,764,980 |
| 2021-11-19 | $5.15 | $5.24 | $5.08 | $5.20 | $5.14 | 23,800,150 |
| 2021-11-18 | $5.07 | $5.19 | $5.05 | $5.19 | $5.13 | 24,417,780 |
| 2021-11-17 | $5.03 | $5.09 | $5.00 | $5.07 | $5.02 | 14,771,340 |
| 2021-11-16 | $5.13 | $5.13 | $5.00 | $5.01 | $4.96 | 15,537,670 |
| 2021-11-15 | $5.03 | $5.14 | $4.98 | $5.10 | $5.05 | 19,968,620 |
| 2021-11-12 | $5.08 | $5.10 | $4.97 | $5.05 | $5.00 | 18,907,480 |
| 2021-11-11 | $5.07 | $5.20 | $5.00 | $5.10 | $5.05 | 28,507,380 |
| 2021-11-10 | $4.95 | $5.07 | $4.85 | $5.05 | $5.00 | 22,391,500 |
| 2021-11-09 | $4.93 | $5.04 | $4.91 | $4.96 | $4.91 | 27,026,050 |
| 2021-11-08 | $4.75 | $5.15 | $4.75 | $5.06 | $5.01 | 49,528,830 |
| 2021-11-05 | $4.72 | $4.72 | $4.72 | $4.72 | $4.67 | 11,546,350 |
| 2021-11-04 | $4.65 | $4.74 | $4.62 | $4.72 | $4.67 | 11,908,540 |
| 2021-11-03 | $4.64 | $4.67 | $4.56 | $4.63 | $4.58 | 10,566,570 |
| 2021-11-02 | $4.78 | $4.79 | $4.54 | $4.60 | $4.55 | 17,611,070 |
| 2021-11-01 | $4.71 | $4.81 | $4.67 | $4.75 | $4.70 | 11,341,470 |
| 2021-10-29 | $4.67 | $4.76 | $4.61 | $4.74 | $4.69 | 11,111,690 |
| 2021-10-28 | $4.86 | $4.90 | $4.65 | $4.67 | $4.62 | 21,932,520 |
| 2021-10-27 | $4.88 | $4.97 | $4.73 | $4.90 | $4.85 | 26,149,870 |
| 2021-10-26 | $5.00 | $5.07 | $4.86 | $4.90 | $4.85 | 29,699,650 |
| 2021-10-25 | $4.98 | $5.18 | $4.97 | $5.14 | $5.09 | 22,232,100 |
| 2021-10-22 | $5.22 | $5.25 | $4.95 | $4.95 | $4.90 | 32,481,040 |
| 2021-10-21 | $5.34 | $5.34 | $5.18 | $5.25 | $5.19 | 24,235,420 |
| 2021-10-20 | $5.24 | $5.36 | $5.16 | $5.33 | $5.27 | 27,774,950 |
| 2021-10-19 | $5.29 | $5.30 | $5.18 | $5.24 | $5.18 | 19,198,890 |
| 2021-10-18 | $5.22 | $5.30 | $5.18 | $5.28 | $5.22 | 20,165,650 |
| 2021-10-15 | $5.30 | $5.33 | $5.12 | $5.19 | $5.13 | 27,142,380 |
| 2021-10-14 | $5.31 | $5.40 | $5.21 | $5.33 | $5.27 | 26,252,880 |
| 2021-10-13 | $5.70 | $5.70 | $5.28 | $5.36 | $5.30 | 49,108,350 |
| 2021-10-12 | $5.71 | $5.95 | $5.65 | $5.85 | $5.79 | 54,566,430 |
| 2021-10-11 | $5.97 | $6.04 | $5.52 | $5.69 | $5.63 | 57,511,430 |
| 2021-10-08 | $6.31 | $6.58 | $6.04 | $6.10 | $6.03 | 54,393,820 |
| 2021-10-07 | $6.26 | $6.26 | $6.26 | $6.26 | $6.19 | 0 |
| 2021-10-06 | $6.26 | $6.26 | $6.26 | $6.26 | $6.19 | 0 |
| 2021-09-30 | $6.28 | $6.37 | $5.96 | $6.26 | $6.19 | 69,039,150 |
| 2021-09-29 | $6.59 | $6.70 | $6.11 | $6.18 | $6.11 | 78,038,220 |
| 2021-09-28 | $6.35 | $6.98 | $6.15 | $6.81 | $6.74 | 105,965,080 |
| 2021-09-27 | $6.21 | $6.92 | $6.04 | $6.49 | $6.42 | 107,379,040 |
| 2021-09-24 | $6.91 | $7.38 | $6.21 | $6.70 | $6.63 | 170,464,130 |
| 2021-09-23 | $5.55 | $6.48 | $5.53 | $6.48 | $6.41 | 100,061,410 |
| 2021-09-22 | $5.06 | $5.47 | $5.05 | $5.40 | $5.34 | 36,164,130 |
| 2021-09-21 | $5.15 | $5.15 | $5.15 | $5.15 | $5.09 | 0 |
| 2021-09-20 | $5.15 | $5.15 | $5.15 | $5.15 | $5.09 | 0 |
| 2021-09-17 | $5.17 | $5.26 | $5.04 | $5.15 | $5.09 | 19,642,820 |
| 2021-09-16 | $5.31 | $5.34 | $5.12 | $5.15 | $5.09 | 23,481,170 |
| 2021-09-15 | $5.28 | $5.38 | $5.24 | $5.30 | $5.24 | 23,197,920 |
| 2021-09-14 | $5.34 | $5.40 | $5.22 | $5.28 | $5.22 | 27,084,500 |
| 2021-09-13 | $5.10 | $5.43 | $5.06 | $5.36 | $5.30 | 46,954,560 |
| 2021-09-10 | $5.21 | $5.32 | $5.00 | $5.02 | $4.97 | 33,183,230 |
| 2021-09-09 | $5.29 | $5.39 | $5.17 | $5.24 | $5.18 | 27,421,710 |
| 2021-09-08 | $5.25 | $5.36 | $5.20 | $5.31 | $5.25 | 28,200,350 |
| 2021-09-07 | $5.21 | $5.23 | $5.13 | $5.20 | $5.14 | 18,809,260 |
| 2021-09-06 | $5.29 | $5.35 | $5.13 | $5.20 | $5.14 | 22,201,130 |
| 2021-09-03 | $5.28 | $5.40 | $5.14 | $5.21 | $5.15 | 28,856,470 |
| 2021-09-02 | $5.24 | $5.36 | $5.19 | $5.26 | $5.20 | 33,618,940 |
| 2021-09-01 | $5.47 | $5.56 | $5.22 | $5.24 | $5.18 | 51,798,890 |
| 2021-08-31 | $5.03 | $5.67 | $5.00 | $5.47 | $5.41 | 87,788,310 |
| 2021-08-30 | $4.90 | $5.00 | $4.83 | $4.90 | $4.85 | 15,493,860 |
| 2021-08-27 | $5.03 | $5.05 | $4.87 | $4.97 | $4.92 | 21,052,960 |
| 2021-08-26 | $5.14 | $5.20 | $5.02 | $5.03 | $4.98 | 29,198,860 |
| 2021-08-25 | $4.91 | $5.36 | $4.90 | $5.23 | $5.17 | 49,721,170 |
| 2021-08-24 | $4.98 | $5.02 | $4.88 | $4.96 | $4.91 | 31,841,960 |
| 2021-08-23 | $4.97 | $5.20 | $4.93 | $5.11 | $5.06 | 38,497,600 |
| 2021-08-20 | $4.90 | $5.18 | $4.74 | $5.05 | $5.00 | 50,871,890 |
| 2021-08-19 | $4.91 | $4.95 | $4.77 | $4.85 | $4.80 | 24,320,970 |
| 2021-08-18 | $4.95 | $5.03 | $4.89 | $4.99 | $4.94 | 32,184,600 |
| 2021-08-17 | $4.70 | $5.36 | $4.68 | $5.02 | $4.97 | 60,330,750 |
| 2021-08-16 | $4.53 | $4.75 | $4.50 | $4.70 | $4.65 | 17,554,940 |
| 2021-08-13 | $4.56 | $4.61 | $4.50 | $4.53 | $4.48 | 7,274,580 |
| 2021-08-12 | $4.54 | $4.59 | $4.51 | $4.58 | $4.53 | 7,870,450 |
| 2021-08-11 | $4.49 | $4.55 | $4.46 | $4.53 | $4.48 | 8,341,620 |
| 2021-08-10 | $4.41 | $4.51 | $4.40 | $4.50 | $4.45 | 9,736,440 |
| 2021-08-09 | $4.35 | $4.44 | $4.35 | $4.43 | $4.38 | 6,277,450 |
| 2021-08-06 | $4.39 | $4.39 | $4.31 | $4.35 | $4.30 | 6,175,130 |
| 2021-08-05 | $4.45 | $4.45 | $4.37 | $4.39 | $4.34 | 6,688,430 |
| 2021-08-04 | $4.46 | $4.50 | $4.41 | $4.45 | $4.40 | 7,255,630 |
| 2021-08-03 | $4.40 | $4.52 | $4.39 | $4.46 | $4.41 | 9,240,890 |
| 2021-08-02 | $4.34 | $4.47 | $4.28 | $4.44 | $4.39 | 8,982,040 |
| 2021-07-30 | $4.28 | $4.39 | $4.26 | $4.36 | $4.31 | 6,659,540 |
| 2021-07-29 | $4.27 | $4.34 | $4.24 | $4.28 | $4.23 | 7,022,010 |
| 2021-07-28 | $4.46 | $4.49 | $4.16 | $4.24 | $4.19 | 14,144,320 |
| 2021-07-27 | $4.69 | $4.71 | $4.51 | $4.51 | $4.46 | 10,852,730 |
| 2021-07-26 | $4.63 | $4.71 | $4.55 | $4.70 | $4.65 | 9,341,290 |
| 2021-07-23 | $4.79 | $4.81 | $4.64 | $4.67 | $4.62 | 12,732,170 |
| 2021-07-22 | $4.71 | $4.82 | $4.70 | $4.79 | $4.74 | 15,274,170 |
| 2021-07-21 | $4.68 | $4.77 | $4.67 | $4.73 | $4.68 | 12,020,190 |
| 2021-07-20 | $4.63 | $4.67 | $4.60 | $4.67 | $4.62 | 6,603,410 |
| 2021-07-19 | $4.70 | $4.72 | $4.57 | $4.64 | $4.59 | 12,695,450 |
| 2021-07-16 | $4.82 | $4.89 | $4.73 | $4.74 | $4.69 | 12,769,370 |
| 2021-07-15 | $4.84 | $4.84 | $4.70 | $4.79 | $4.74 | 14,555,040 |
| 2021-07-14 | $4.82 | $4.92 | $4.78 | $4.84 | $4.79 | 21,927,940 |
| 2021-07-13 | $4.71 | $4.89 | $4.66 | $4.85 | $4.80 | 26,158,090 |
| 2021-07-12 | $4.73 | $4.78 | $4.68 | $4.72 | $4.67 | 12,216,120 |
| 2021-07-08 | $4.66 | $4.72 | $4.60 | $4.62 | $4.57 | 8,526,410 |
| 2021-07-07 | $4.63 | $4.68 | $4.57 | $4.64 | $4.59 | 7,407,090 |
| 2021-07-06 | $4.57 | $4.66 | $4.53 | $4.63 | $4.58 | 7,830,680 |
| 2021-07-05 | $4.54 | $4.60 | $4.52 | $4.58 | $4.53 | 5,024,430 |
| 2021-07-02 | $4.56 | $4.58 | $4.51 | $4.54 | $4.49 | 6,776,670 |
| 2021-07-01 | $4.66 | $4.67 | $4.54 | $4.55 | $4.50 | 8,454,360 |
| 2021-06-30 | $4.64 | $4.69 | $4.63 | $4.65 | $4.60 | 6,474,610 |
| 2021-06-29 | $4.79 | $4.81 | $4.64 | $4.66 | $4.61 | 11,781,520 |
| 2021-06-28 | $4.82 | $4.86 | $4.78 | $4.82 | $4.77 | 12,270,800 |
| 2021-06-25 | $4.85 | $4.88 | $4.76 | $4.86 | $4.81 | 15,907,770 |
| 2021-06-24 | $4.71 | $4.96 | $4.64 | $4.90 | $4.85 | 29,000,840 |
| 2021-06-23 | $4.76 | $4.85 | $4.71 | $4.74 | $4.69 | 16,238,810 |
| 2021-06-22 | $4.62 | $4.78 | $4.62 | $4.78 | $4.73 | 18,741,210 |
| 2021-06-21 | $4.61 | $4.67 | $4.58 | $4.65 | $4.60 | 8,040,410 |
| 2021-06-18 | $4.63 | $4.67 | $4.59 | $4.64 | $4.59 | 7,849,680 |
| 2021-06-17 | $4.60 | $4.71 | $4.50 | $4.65 | $4.60 | 9,280,890 |
| 2021-06-16 | $4.67 | $4.67 | $4.58 | $4.60 | $4.55 | 9,896,080 |
| 2021-06-15 | $4.71 | $4.75 | $4.61 | $4.70 | $4.65 | 14,608,240 |
| 2021-06-14 | $4.73 | $4.73 | $4.73 | $4.73 | $4.68 | 0 |
| 2021-06-11 | $4.62 | $4.90 | $4.61 | $4.73 | $4.68 | 19,883,230 |
| 2021-06-10 | $4.68 | $4.68 | $4.63 | $4.64 | $4.59 | 8,984,930 |
| 2021-06-09 | $4.64 | $4.72 | $4.61 | $4.70 | $4.65 | 9,320,410 |
| 2021-06-08 | $4.65 | $4.70 | $4.61 | $4.67 | $4.62 | 8,220,290 |
| 2021-06-07 | $4.67 | $4.70 | $4.61 | $4.64 | $4.59 | 9,957,200 |
| 2021-06-04 | $4.74 | $4.76 | $4.67 | $4.69 | $4.64 | 13,392,300 |
| 2021-06-03 | $4.80 | $4.86 | $4.77 | $4.78 | $4.73 | 12,934,980 |
| 2021-06-02 | $4.90 | $4.92 | $4.79 | $4.81 | $4.76 | 17,756,070 |
| 2021-06-01 | $4.77 | $4.98 | $4.71 | $4.91 | $4.86 | 24,161,740 |
| 2021-05-31 | $4.78 | $4.80 | $4.67 | $4.76 | $4.71 | 17,119,540 |
| 2021-05-28 | $5.01 | $5.01 | $4.81 | $4.82 | $4.77 | 18,232,110 |
| 2021-05-27 | $4.87 | $4.92 | $4.78 | $4.91 | $4.86 | 22,263,400 |
| 2021-05-26 | $6.31 | $6.44 | $6.22 | $6.38 | $4.82 | 15,752,840 |
| 2021-05-25 | $6.30 | $6.33 | $6.16 | $6.30 | $4.76 | 14,532,660 |
| 2021-05-24 | $6.30 | $6.54 | $6.29 | $6.40 | $4.83 | 18,875,660 |
| 2021-05-21 | $6.30 | $6.36 | $6.17 | $6.31 | $4.77 | 15,408,630 |
| 2021-05-20 | $6.39 | $6.39 | $6.21 | $6.30 | $4.76 | 17,576,410 |
| 2021-05-19 | $6.09 | $6.34 | $6.06 | $6.27 | $4.74 | 18,959,830 |
| 2021-05-18 | $5.98 | $6.18 | $5.95 | $6.13 | $4.63 | 13,389,860 |
| 2021-05-17 | $6.13 | $6.20 | $5.94 | $6.02 | $4.55 | 17,290,960 |
| 2021-05-14 | $6.13 | $6.42 | $6.13 | $6.23 | $4.71 | 28,642,470 |
| 2021-05-13 | $5.82 | $6.22 | $5.81 | $6.13 | $4.63 | 24,986,660 |
| 2021-05-12 | $5.89 | $5.90 | $5.80 | $5.89 | $4.45 | 10,056,450 |
| 2021-05-11 | $5.82 | $5.94 | $5.80 | $5.93 | $4.48 | 11,054,910 |
| 2021-05-10 | $6.01 | $6.03 | $5.81 | $5.87 | $4.43 | 19,303,600 |
| 2021-05-07 | $6.04 | $6.10 | $5.96 | $6.08 | $4.59 | 11,951,850 |
| 2021-05-06 | $5.95 | $6.10 | $5.90 | $6.07 | $4.59 | 13,389,300 |
| 2021-05-05 | $6.01 | $6.01 | $6.01 | $6.01 | $4.54 | 0 |
| 2021-05-04 | $6.01 | $6.01 | $6.01 | $6.01 | $4.54 | 0 |
| 2021-04-30 | $6.12 | $6.13 | $5.99 | $6.01 | $4.54 | 20,337,480 |
| 2021-04-29 | $6.26 | $6.42 | $6.20 | $6.20 | $4.68 | 32,392,100 |
| 2021-04-28 | $6.16 | $6.25 | $6.12 | $6.15 | $4.65 | 23,703,470 |
| 2021-04-27 | $6.11 | $6.17 | $5.98 | $6.12 | $4.62 | 19,185,940 |
| 2021-04-26 | $6.18 | $6.29 | $6.10 | $6.12 | $4.62 | 24,377,650 |
| 2021-04-23 | $6.51 | $6.53 | $6.18 | $6.20 | $4.68 | 32,786,610 |
| 2021-04-22 | $6.65 | $6.66 | $6.47 | $6.49 | $4.90 | 28,961,750 |
| 2021-04-21 | $7.02 | $7.07 | $6.58 | $6.62 | $5.00 | 43,001,570 |
| 2021-04-20 | $7.40 | $7.48 | $7.01 | $7.03 | $5.31 | 44,529,930 |
| 2021-04-19 | $7.43 | $7.66 | $7.19 | $7.23 | $5.46 | 50,652,110 |
| 2021-04-16 | $7.04 | $7.72 | $7.00 | $7.43 | $5.61 | 67,965,460 |
| 2021-04-15 | $7.13 | $7.42 | $7.00 | $7.04 | $5.32 | 68,279,980 |
| 2021-04-14 | $7.70 | $7.95 | $7.22 | $7.54 | $5.70 | 100,869,210 |
| 2021-04-13 | $7.12 | $7.65 | $6.89 | $7.33 | $5.54 | 114,516,540 |
| 2021-04-12 | $5.90 | $6.79 | $5.90 | $6.79 | $5.13 | 78,386,930 |
| 2021-04-09 | $5.68 | $5.74 | $5.62 | $5.66 | $4.28 | 7,444,020 |
| 2021-04-08 | $5.90 | $5.93 | $5.68 | $5.70 | $4.31 | 15,854,220 |
| 2021-04-07 | $5.88 | $6.01 | $5.81 | $5.96 | $4.50 | 13,000,570 |
| 2021-04-06 | $5.85 | $5.95 | $5.81 | $5.87 | $4.43 | 8,363,270 |
| 2021-04-05 | $5.86 | $5.86 | $5.86 | $5.86 | $4.43 | 0 |
| 2021-04-02 | $5.92 | $5.99 | $5.82 | $5.86 | $4.43 | 13,179,200 |
| 2021-04-01 | $6.08 | $6.14 | $5.90 | $5.95 | $4.49 | 17,937,950 |
| 2021-03-31 | $5.88 | $6.33 | $5.83 | $6.17 | $4.66 | 26,179,380 |
| 2021-03-30 | $6.16 | $6.19 | $5.79 | $5.87 | $4.43 | 21,352,950 |
| 2021-03-29 | $6.32 | $6.41 | $6.09 | $6.24 | $4.71 | 19,162,470 |
| 2021-03-26 | $5.95 | $6.47 | $5.87 | $6.28 | $4.74 | 30,052,150 |
| 2021-03-25 | $6.41 | $6.45 | $5.95 | $5.98 | $4.52 | 30,385,500 |
| 2021-03-24 | $6.20 | $6.83 | $6.18 | $6.47 | $4.89 | 34,794,500 |
| 2021-03-23 | $6.55 | $6.59 | $6.25 | $6.30 | $4.76 | 23,535,120 |
| 2021-03-22 | $6.18 | $6.71 | $6.14 | $6.55 | $4.95 | 32,454,760 |
| 2021-03-19 | $6.23 | $6.41 | $6.16 | $6.18 | $4.67 | 19,006,170 |
| 2021-03-18 | $6.33 | $6.46 | $6.26 | $6.35 | $4.80 | 18,507,690 |
| 2021-03-17 | $6.56 | $6.57 | $6.32 | $6.42 | $4.85 | 32,791,350 |
| 2021-03-16 | $6.38 | $6.84 | $6.21 | $6.74 | $5.09 | 45,941,920 |
| 2021-03-15 | $6.31 | $6.42 | $6.09 | $6.29 | $4.75 | 26,957,570 |
| 2021-03-12 | $5.86 | $6.48 | $5.82 | $6.34 | $4.79 | 35,094,940 |
| 2021-03-11 | $5.73 | $6.12 | $5.72 | $5.91 | $4.46 | 22,732,150 |
| 2021-03-10 | $6.07 | $6.13 | $5.63 | $5.63 | $4.25 | 21,658,160 |
| 2021-03-09 | $6.22 | $6.34 | $5.86 | $6.05 | $4.57 | 35,762,830 |
| 2021-03-08 | $5.80 | $6.83 | $5.80 | $6.41 | $4.84 | 49,032,010 |
| 2021-03-05 | $5.72 | $5.86 | $5.70 | $5.70 | $4.31 | 13,406,530 |
| 2021-03-04 | $5.75 | $5.90 | $5.70 | $5.72 | $4.32 | 13,483,770 |
| 2021-03-03 | $5.94 | $5.99 | $5.69 | $5.87 | $4.43 | 19,984,530 |
| 2021-03-02 | $5.88 | $6.17 | $5.80 | $6.03 | $4.56 | 24,818,970 |
| 2021-03-01 | $5.88 | $6.05 | $5.75 | $5.93 | $4.48 | 25,617,340 |
| 2021-02-26 | $5.52 | $6.19 | $5.48 | $5.98 | $4.52 | 32,659,690 |
| 2021-02-25 | $5.31 | $5.99 | $5.30 | $5.69 | $4.30 | 29,705,020 |
| 2021-02-24 | $5.14 | $5.35 | $5.10 | $5.31 | $4.01 | 11,821,760 |
| 2021-02-23 | $5.19 | $5.27 | $5.12 | $5.13 | $3.88 | 5,178,790 |
| 2021-02-22 | $5.15 | $5.32 | $5.15 | $5.18 | $3.91 | 9,084,450 |
| 2021-02-19 | $4.93 | $5.14 | $4.91 | $5.13 | $3.88 | 8,092,150 |
| 2021-02-18 | $4.80 | $4.96 | $4.80 | $4.93 | $3.72 | 5,994,280 |
| 2021-02-17 | $4.76 | $4.76 | $4.76 | $4.76 | $3.60 | 0 |
| 2021-02-16 | $4.76 | $4.76 | $4.76 | $4.76 | $3.60 | 0 |
| 2021-02-15 | $4.76 | $4.76 | $4.76 | $4.76 | $3.60 | 0 |
| 2021-02-12 | $4.76 | $4.76 | $4.76 | $4.76 | $3.60 | 0 |
| 2021-02-11 | $4.76 | $4.76 | $4.76 | $4.76 | $3.60 | 0 |
| 2021-02-10 | $4.76 | $4.82 | $4.73 | $4.76 | $3.60 | 3,567,430 |
| 2021-02-09 | $4.64 | $4.81 | $4.61 | $4.78 | $3.61 | 4,363,120 |
| 2021-02-08 | $4.69 | $4.77 | $4.60 | $4.64 | $3.51 | 4,529,200 |
| 2021-02-05 | $4.75 | $4.91 | $4.68 | $4.70 | $3.55 | 3,911,350 |
| 2021-02-04 | $4.85 | $4.86 | $4.68 | $4.73 | $3.57 | 4,869,480 |
| 2021-02-03 | $4.97 | $4.99 | $4.86 | $4.87 | $3.68 | 4,418,740 |
| 2021-02-02 | $5.05 | $5.05 | $4.90 | $4.99 | $3.77 | 6,342,700 |
| 2021-02-01 | $5.08 | $5.16 | $4.97 | $5.03 | $3.80 | 5,791,180 |
| 2021-01-29 | $5.27 | $5.28 | $5.00 | $5.08 | $3.84 | 7,294,100 |
| 2021-01-28 | $5.23 | $5.39 | $5.18 | $5.27 | $3.98 | 5,695,180 |
| 2021-01-27 | $5.22 | $5.35 | $5.17 | $5.26 | $3.97 | 4,713,020 |
| 2021-01-26 | $5.22 | $5.37 | $5.15 | $5.22 | $3.94 | 4,642,200 |
| 2021-01-25 | $5.45 | $5.48 | $5.21 | $5.22 | $3.94 | 4,341,580 |
| 2021-01-22 | $5.44 | $5.44 | $5.33 | $5.34 | $4.03 | 4,928,700 |
| 2021-01-21 | $5.39 | $5.51 | $5.35 | $5.45 | $4.12 | 6,439,940 |
| 2021-01-20 | $5.42 | $5.48 | $5.36 | $5.39 | $4.07 | 3,550,250 |
| 2021-01-19 | $5.31 | $5.50 | $5.28 | $5.44 | $4.11 | 5,472,400 |
| 2021-01-18 | $5.33 | $5.48 | $5.31 | $5.37 | $4.06 | 5,819,350 |
| 2021-01-15 | $5.12 | $5.41 | $5.12 | $5.37 | $4.06 | 8,449,950 |
| 2021-01-14 | $5.07 | $5.18 | $5.04 | $5.14 | $3.88 | 3,378,010 |
| 2021-01-13 | $5.24 | $5.24 | $5.01 | $5.07 | $3.83 | 6,089,960 |
| 2021-01-12 | $5.22 | $5.36 | $5.16 | $5.23 | $3.95 | 7,438,000 |
| 2021-01-11 | $5.40 | $5.53 | $5.22 | $5.25 | $3.97 | 7,331,790 |
| 2021-01-08 | $5.31 | $5.49 | $5.15 | $5.48 | $4.14 | 8,064,760 |
| 2021-01-07 | $5.61 | $5.61 | $5.29 | $5.32 | $4.02 | 10,165,400 |
| 2021-01-06 | $5.74 | $5.78 | $5.59 | $5.63 | $4.25 | 6,598,110 |
| 2021-01-05 | $5.87 | $5.89 | $5.73 | $5.74 | $4.34 | 6,700,290 |
| 2021-01-04 | $5.84 | $5.93 | $5.76 | $5.88 | $4.44 | 5,841,410 |
| 2021-01-01 | $5.85 | $5.85 | $5.85 | $5.85 | $4.42 | 0 |
| 2020-12-31 | $5.70 | $5.93 | $5.68 | $5.85 | $4.42 | 7,111,790 |
| 2020-12-30 | $5.71 | $5.74 | $5.67 | $5.69 | $4.30 | 4,289,350 |
| 2020-12-29 | $5.73 | $5.77 | $5.64 | $5.69 | $4.30 | 5,329,740 |
| 2020-12-28 | $5.94 | $5.98 | $5.70 | $5.71 | $4.31 | 7,324,910 |
| 2020-12-25 | $5.92 | $6.08 | $5.89 | $5.93 | $4.48 | 6,557,600 |
| 2020-12-24 | $6.10 | $6.15 | $5.87 | $5.96 | $4.50 | 7,399,970 |
| 2020-12-23 | $5.96 | $6.22 | $5.96 | $6.08 | $4.59 | 10,482,900 |
| 2020-12-22 | $5.92 | $6.09 | $5.87 | $5.95 | $4.49 | 9,587,700 |
| 2020-12-21 | $5.79 | $6.08 | $5.76 | $5.95 | $4.49 | 8,219,360 |
| 2020-12-18 | $5.88 | $5.94 | $5.75 | $5.77 | $4.36 | 4,942,020 |
| 2020-12-17 | $5.81 | $5.91 | $5.68 | $5.89 | $4.45 | 6,765,390 |
| 2020-12-16 | $5.97 | $5.97 | $5.80 | $5.82 | $4.40 | 5,741,210 |
| 2020-12-15 | $6.02 | $6.07 | $5.92 | $5.94 | $4.49 | 6,455,750 |
| 2020-12-14 | $5.97 | $6.22 | $5.92 | $6.07 | $4.59 | 12,085,890 |
| 2020-12-11 | $6.05 | $6.11 | $5.68 | $5.83 | $4.40 | 9,099,480 |
| 2020-12-10 | $5.99 | $6.11 | $5.94 | $6.07 | $4.59 | 5,542,450 |
| 2020-12-09 | $6.20 | $6.25 | $5.97 | $5.98 | $4.52 | 10,464,220 |
| 2020-12-08 | $6.38 | $6.38 | $6.22 | $6.23 | $4.71 | 7,754,560 |
| 2020-12-07 | $6.44 | $6.50 | $6.35 | $6.37 | $4.81 | 8,507,240 |
| 2020-12-04 | $6.26 | $6.47 | $6.21 | $6.44 | $4.87 | 13,971,050 |
| 2020-12-03 | $6.24 | $6.27 | $6.15 | $6.26 | $4.73 | 7,165,010 |
| 2020-12-02 | $6.28 | $6.35 | $6.21 | $6.24 | $4.71 | 8,496,970 |
| 2020-12-01 | $6.22 | $6.34 | $6.16 | $6.30 | $4.76 | 6,781,570 |
| 2020-11-30 | $6.36 | $6.37 | $6.21 | $6.22 | $4.70 | 8,290,650 |
| 2020-11-27 | $6.50 | $6.50 | $6.18 | $6.31 | $4.77 | 12,451,080 |
| 2020-11-26 | $6.43 | $6.54 | $6.39 | $6.49 | $4.90 | 7,677,140 |
| 2020-11-25 | $6.53 | $6.56 | $6.39 | $6.40 | $4.83 | 9,285,950 |
| 2020-11-24 | $6.53 | $6.64 | $6.47 | $6.50 | $4.91 | 11,743,550 |
| 2020-11-23 | $6.60 | $6.63 | $6.45 | $6.53 | $4.93 | 13,331,030 |
| 2020-11-20 | $6.79 | $6.79 | $6.55 | $6.58 | $4.97 | 14,287,980 |
| 2020-11-19 | $6.83 | $6.85 | $6.66 | $6.73 | $5.08 | 15,892,440 |
| 2020-11-18 | $7.03 | $7.07 | $6.76 | $6.83 | $5.16 | 18,721,540 |
| 2020-11-17 | $7.23 | $7.30 | $6.94 | $7.01 | $5.30 | 21,309,190 |
| 2020-11-16 | $7.40 | $7.40 | $7.05 | $7.35 | $5.55 | 24,382,380 |
| 2020-11-13 | $7.21 | $7.44 | $7.08 | $7.40 | $5.59 | 28,521,520 |
| 2020-11-12 | $7.21 | $7.36 | $7.07 | $7.26 | $5.48 | 24,615,630 |
| 2020-11-11 | $7.13 | $7.48 | $7.03 | $7.34 | $5.55 | 37,474,430 |
| 2020-11-10 | $6.79 | $7.46 | $6.72 | $7.18 | $5.42 | 35,643,090 |
| 2020-11-09 | $6.56 | $6.80 | $6.51 | $6.75 | $5.10 | 12,024,810 |
| 2020-11-06 | $6.65 | $6.72 | $6.46 | $6.51 | $4.92 | 10,682,230 |
| 2020-11-05 | $6.49 | $6.79 | $6.45 | $6.66 | $5.03 | 17,184,400 |
| 2020-11-04 | $6.50 | $6.52 | $6.34 | $6.41 | $4.84 | 8,388,690 |
| 2020-11-03 | $6.43 | $6.54 | $6.38 | $6.50 | $4.91 | 10,396,500 |
| 2020-11-02 | $6.33 | $6.46 | $6.33 | $6.38 | $4.82 | 10,404,050 |
| 2020-10-30 | $6.97 | $6.97 | $6.33 | $6.38 | $4.82 | 21,627,990 |
| 2020-10-29 | $6.84 | $7.02 | $6.83 | $6.94 | $5.24 | 10,519,660 |
| 2020-10-28 | $7.05 | $7.05 | $6.81 | $6.97 | $5.27 | 11,029,320 |
| 2020-10-27 | $6.99 | $7.10 | $6.89 | $7.00 | $5.29 | 9,302,450 |
| 2020-10-26 | $6.85 | $7.18 | $6.85 | $7.08 | $5.35 | 11,331,700 |
| 2020-10-23 | $7.04 | $7.15 | $6.83 | $6.88 | $5.20 | 11,558,850 |
| 2020-10-22 | $7.03 | $7.18 | $6.96 | $7.05 | $5.33 | 10,642,900 |
| 2020-10-21 | $7.40 | $7.44 | $7.04 | $7.06 | $5.33 | 21,245,800 |
| 2020-10-20 | $7.24 | $7.57 | $7.12 | $7.51 | $5.67 | 19,651,990 |
| 2020-10-19 | $7.31 | $7.41 | $7.22 | $7.25 | $5.48 | 12,432,300 |
| 2020-10-16 | $7.29 | $7.52 | $7.20 | $7.32 | $5.53 | 16,661,750 |
| 2020-10-15 | $7.32 | $7.47 | $7.23 | $7.31 | $5.52 | 16,852,650 |
| 2020-10-14 | $7.62 | $7.79 | $7.31 | $7.37 | $5.57 | 30,533,100 |
| 2020-10-13 | $7.41 | $7.76 | $7.26 | $7.63 | $5.76 | 29,047,940 |
| 2020-10-12 | $7.16 | $7.47 | $7.07 | $7.42 | $5.61 | 20,419,790 |
| 2020-10-09 | $6.95 | $7.22 | $6.94 | $7.13 | $5.39 | 16,097,100 |
| 2020-10-08 | $6.82 | $6.82 | $6.82 | $6.82 | $5.15 | 0 |
| 2020-10-07 | $6.82 | $6.82 | $6.82 | $6.82 | $5.15 | 0 |
| 2020-10-06 | $6.82 | $6.82 | $6.82 | $6.82 | $5.15 | 0 |
| 2020-10-05 | $6.82 | $6.82 | $6.82 | $6.82 | $5.15 | 0 |
| 2020-10-02 | $6.82 | $6.82 | $6.82 | $6.82 | $5.15 | 0 |
| 2020-10-01 | $6.82 | $6.82 | $6.82 | $6.82 | $5.15 | 0 |
| 2020-09-30 | $7.04 | $7.08 | $6.71 | $6.82 | $5.15 | 17,099,130 |
| 2020-09-29 | $7.15 | $7.23 | $6.96 | $7.04 | $5.32 | 13,510,080 |
| 2020-09-28 | $7.15 | $7.15 | $6.90 | $7.02 | $5.30 | 10,923,140 |
| 2020-09-25 | $7.11 | $7.25 | $7.01 | $7.15 | $5.40 | 15,725,000 |
| 2020-09-24 | $7.21 | $7.29 | $7.02 | $7.03 | $5.31 | 22,398,380 |
| 2020-09-23 | $7.32 | $7.45 | $7.21 | $7.38 | $5.58 | 21,772,830 |
| 2020-09-22 | $7.42 | $7.59 | $7.22 | $7.29 | $5.51 | 24,271,180 |
| 2020-09-21 | $7.37 | $7.90 | $7.37 | $7.59 | $5.73 | 36,225,100 |
| 2020-09-18 | $7.82 | $7.82 | $7.24 | $7.46 | $5.64 | 43,747,160 |
| 2020-09-17 | $7.84 | $8.02 | $7.60 | $7.91 | $5.98 | 36,336,720 |
| 2020-09-16 | $8.30 | $8.36 | $7.80 | $7.99 | $6.04 | 39,560,400 |
| 2020-09-15 | $8.21 | $8.93 | $7.97 | $8.19 | $6.19 | 61,809,910 |
| 2020-09-14 | $7.34 | $8.60 | $7.26 | $8.43 | $6.37 | 72,453,080 |
| 2020-09-11 | $6.82 | $7.31 | $6.81 | $7.22 | $5.45 | 34,434,150 |
| 2020-09-10 | $7.65 | $7.77 | $6.61 | $6.91 | $5.22 | 53,928,100 |
| 2020-09-09 | $8.49 | $9.00 | $7.56 | $7.57 | $5.72 | 76,829,620 |
| 2020-09-08 | $7.88 | $9.05 | $7.61 | $8.79 | $6.64 | 89,933,260 |
| 2020-09-07 | $7.53 | $8.08 | $7.50 | $8.00 | $6.04 | 55,576,920 |
| 2020-09-04 | $7.03 | $7.81 | $6.92 | $7.65 | $5.78 | 47,528,430 |
| 2020-09-03 | $7.84 | $8.28 | $7.35 | $7.43 | $5.61 | 61,673,310 |
| 2020-09-02 | $7.44 | $8.48 | $7.42 | $7.84 | $5.92 | 87,576,910 |
| 2020-09-01 | $7.11 | $8.09 | $6.90 | $7.71 | $5.82 | 74,706,350 |
| 2020-08-31 | $7.07 | $7.62 | $6.79 | $7.32 | $5.53 | 66,304,840 |
| 2020-08-28 | $8.24 | $8.25 | $7.28 | $7.31 | $5.52 | 93,027,390 |
| 2020-08-27 | $7.48 | $8.42 | $7.26 | $8.42 | $6.36 | 119,728,690 |
| 2020-08-26 | $5.90 | $7.02 | $5.83 | $7.02 | $5.30 | 85,708,000 |
| 2020-08-25 | $5.62 | $6.05 | $5.56 | $5.85 | $4.42 | 28,825,490 |
| 2020-08-24 | $5.70 | $5.72 | $5.53 | $5.70 | $4.31 | 12,889,460 |
| 2020-08-21 | $5.46 | $5.71 | $5.46 | $5.65 | $4.27 | 17,083,160 |
| 2020-08-20 | $5.41 | $5.49 | $5.39 | $5.43 | $4.10 | 6,121,330 |
| 2020-08-19 | $5.47 | $5.51 | $5.41 | $5.44 | $4.11 | 6,135,440 |
| 2020-08-18 | $5.50 | $5.54 | $5.43 | $5.47 | $4.13 | 7,553,610 |
| 2020-08-17 | $5.43 | $5.50 | $5.39 | $5.50 | $4.15 | 10,298,720 |
| 2020-08-14 | $5.37 | $5.43 | $5.26 | $5.40 | $4.08 | 6,250,380 |
| 2020-08-13 | $5.36 | $5.43 | $5.33 | $5.37 | $4.06 | 5,640,640 |
| 2020-08-12 | $5.29 | $5.34 | $5.22 | $5.33 | $4.03 | 5,173,150 |
| 2020-08-11 | $5.40 | $5.42 | $5.28 | $5.29 | $4.00 | 7,748,320 |
| 2020-08-10 | $5.42 | $5.55 | $5.32 | $5.38 | $4.06 | 11,097,940 |
| 2020-08-07 | $5.32 | $5.44 | $5.23 | $5.41 | $4.09 | 9,615,360 |
| 2020-08-06 | $5.33 | $5.34 | $5.22 | $5.32 | $4.02 | 5,609,040 |
| 2020-08-05 | $5.34 | $5.35 | $5.24 | $5.33 | $4.03 | 5,450,840 |
| 2020-08-04 | $5.35 | $5.36 | $5.27 | $5.31 | $4.01 | 5,692,890 |
| 2020-08-03 | $5.27 | $5.35 | $5.25 | $5.34 | $4.03 | 7,058,200 |
| 2020-07-31 | $5.25 | $5.28 | $5.17 | $5.23 | $3.95 | 5,251,810 |
| 2020-07-30 | $5.20 | $5.28 | $5.19 | $5.24 | $3.96 | 6,260,970 |
| 2020-07-29 | $5.12 | $5.22 | $5.07 | $5.21 | $3.94 | 4,599,250 |
| 2020-07-28 | $5.10 | $5.17 | $5.10 | $5.12 | $3.87 | 2,664,810 |
| 2020-07-27 | $5.12 | $5.15 | $5.03 | $5.10 | $3.85 | 2,813,530 |
| 2020-07-24 | $5.21 | $5.27 | $5.09 | $5.12 | $3.87 | 5,343,660 |
| 2020-07-23 | $5.25 | $5.26 | $5.09 | $5.23 | $3.95 | 7,052,830 |
| 2020-07-22 | $5.29 | $5.32 | $5.22 | $5.27 | $3.98 | 5,771,670 |
| 2020-07-21 | $5.30 | $5.32 | $5.22 | $5.28 | $3.99 | 6,144,130 |
| 2020-07-20 | $5.25 | $5.37 | $5.21 | $5.33 | $4.03 | 10,575,830 |
| 2020-07-17 | $5.13 | $5.27 | $5.09 | $5.18 | $3.91 | 8,568,750 |
| 2020-07-16 | $5.18 | $5.27 | $5.03 | $5.06 | $3.82 | 8,581,090 |
| 2020-07-15 | $5.25 | $5.32 | $5.11 | $5.12 | $3.87 | 5,832,570 |
| 2020-07-14 | $5.26 | $5.38 | $5.17 | $5.24 | $3.96 | 7,075,170 |
| 2020-07-13 | $5.13 | $5.29 | $5.11 | $5.26 | $3.97 | 7,285,730 |
| 2020-07-10 | $5.22 | $5.23 | $5.11 | $5.13 | $3.88 | 6,193,450 |
| 2020-07-09 | $5.20 | $5.28 | $5.16 | $5.23 | $3.95 | 9,360,140 |
| 2020-07-08 | $5.03 | $5.19 | $5.00 | $5.18 | $3.91 | 8,564,280 |
| 2020-07-07 | $5.09 | $5.14 | $5.02 | $5.03 | $3.80 | 7,166,740 |
| 2020-07-06 | $4.91 | $5.07 | $4.91 | $5.07 | $3.83 | 7,133,910 |
| 2020-07-03 | $4.85 | $4.92 | $4.83 | $4.89 | $3.69 | 3,630,870 |
| 2020-07-02 | $4.76 | $4.86 | $4.75 | $4.84 | $3.66 | 3,410,250 |
| 2020-07-01 | $4.76 | $4.79 | $4.73 | $4.78 | $3.61 | 2,237,080 |
| 2020-06-30 | $4.77 | $4.81 | $4.74 | $4.77 | $3.60 | 1,899,340 |
| 2020-06-29 | $4.75 | $4.77 | $4.71 | $4.74 | $3.58 | 1,524,450 |
| 2020-06-26 | $4.75 | $4.75 | $4.75 | $4.75 | $3.59 | 0 |
| 2020-06-25 | $4.75 | $4.75 | $4.75 | $4.75 | $3.59 | 0 |
| 2020-06-24 | $4.77 | $4.79 | $4.74 | $4.75 | $3.59 | 1,200,200 |
| 2020-06-23 | $4.79 | $4.81 | $4.75 | $4.77 | $3.60 | 1,116,860 |
| 2020-06-22 | $4.83 | $4.86 | $4.76 | $4.79 | $3.62 | 2,247,350 |
| 2020-06-19 | $4.81 | $4.86 | $4.77 | $4.82 | $3.64 | 2,205,730 |
| 2020-06-18 | $4.89 | $4.89 | $4.82 | $4.83 | $3.61 | 1,796,090 |
| 2020-06-17 | $4.80 | $4.88 | $4.79 | $4.88 | $3.65 | 2,059,050 |
| 2020-06-16 | $4.75 | $4.81 | $4.75 | $4.80 | $3.59 | 1,290,850 |
| 2020-06-15 | $4.78 | $4.83 | $4.73 | $4.75 | $3.55 | 1,679,300 |
| 2020-06-12 | $4.78 | $4.85 | $4.70 | $4.77 | $3.57 | 2,008,150 |
| 2020-06-11 | $4.83 | $4.87 | $4.80 | $4.80 | $3.59 | 1,554,780 |
| 2020-06-10 | $4.82 | $4.86 | $4.80 | $4.85 | $3.63 | 1,605,560 |
| 2020-06-09 | $4.82 | $4.85 | $4.79 | $4.83 | $3.61 | 1,519,800 |
| 2020-06-08 | $4.91 | $4.93 | $4.81 | $4.83 | $3.61 | 3,154,700 |
| 2020-06-05 | $4.93 | $4.94 | $4.86 | $4.90 | $3.66 | 1,252,350 |
| 2020-06-04 | $4.88 | $4.93 | $4.86 | $4.92 | $3.68 | 1,807,430 |
| 2020-06-03 | $4.89 | $4.94 | $4.87 | $4.87 | $3.64 | 1,520,460 |
| 2020-06-02 | $4.94 | $4.94 | $4.88 | $4.91 | $3.67 | 1,642,360 |
| 2020-06-01 | $4.75 | $4.93 | $4.75 | $4.92 | $3.68 | 3,559,680 |
| 2020-05-29 | $4.75 | $4.79 | $4.72 | $4.75 | $3.55 | 1,141,030 |
| 2020-05-28 | $4.80 | $4.80 | $4.72 | $4.75 | $3.55 | 958,060 |
| 2020-05-27 | $4.79 | $4.81 | $4.76 | $4.80 | $3.59 | 1,130,350 |
| 2020-05-26 | $4.72 | $4.82 | $4.72 | $4.79 | $3.58 | 1,125,750 |
| 2020-05-25 | $4.71 | $4.76 | $4.68 | $4.73 | $3.54 | 1,194,500 |
| 2020-05-22 | $4.78 | $4.79 | $4.70 | $4.71 | $3.52 | 1,626,000 |
| 2020-05-21 | $4.81 | $4.85 | $4.77 | $4.78 | $3.57 | 1,965,950 |
| 2020-05-20 | $4.89 | $4.89 | $4.79 | $4.80 | $3.59 | 1,780,470 |
| 2020-05-19 | $4.90 | $4.92 | $4.87 | $4.89 | $3.66 | 1,441,930 |
| 2020-05-18 | $4.94 | $5.01 | $4.86 | $4.87 | $3.64 | 2,004,760 |
| 2020-05-15 | $4.89 | $4.96 | $4.88 | $4.93 | $3.69 | 1,732,650 |
| 2020-05-14 | $4.91 | $4.93 | $4.87 | $4.87 | $3.64 | 1,343,460 |
| 2020-05-13 | $4.92 | $4.94 | $4.88 | $4.93 | $3.69 | 1,490,600 |
| 2020-05-12 | $4.92 | $4.93 | $4.87 | $4.90 | $3.66 | 1,388,430 |
| 2020-05-11 | $4.92 | $4.97 | $4.88 | $4.91 | $3.67 | 1,767,960 |
| 2020-05-08 | $4.89 | $4.96 | $4.89 | $4.93 | $3.69 | 2,977,500 |
| 2020-05-07 | $4.94 | $4.94 | $4.88 | $4.89 | $3.66 | 2,038,350 |
| 2020-05-06 | $4.84 | $4.97 | $4.81 | $4.95 | $3.70 | 2,304,420 |
| 2020-05-05 | $4.84 | $4.84 | $4.84 | $4.84 | $3.62 | 0 |
| 2020-05-04 | $4.84 | $4.84 | $4.84 | $4.84 | $3.62 | 0 |
| 2020-05-01 | $4.84 | $4.84 | $4.84 | $4.84 | $3.62 | 0 |
| 2020-04-30 | $4.79 | $4.88 | $4.77 | $4.84 | $3.62 | 2,173,940 |
| 2020-04-29 | $4.70 | $4.80 | $4.65 | $4.75 | $3.55 | 1,780,470 |
| 2020-04-28 | $4.85 | $4.87 | $4.61 | $4.72 | $3.53 | 2,267,120 |
| 2020-04-27 | $4.88 | $4.91 | $4.83 | $4.83 | $3.61 | 1,676,300 |
| 2020-04-24 | $4.98 | $4.99 | $4.85 | $4.88 | $3.65 | 2,485,370 |
| 2020-04-23 | $5.03 | $5.05 | $4.97 | $4.98 | $3.72 | 2,190,360 |
| 2020-04-22 | $4.98 | $5.05 | $4.94 | $5.04 | $3.77 | 1,709,600 |
| 2020-04-21 | $5.05 | $5.05 | $4.96 | $5.01 | $3.75 | 3,154,420 |
| 2020-04-20 | $5.09 | $5.09 | $5.01 | $5.08 | $3.80 | 2,237,800 |
| 2020-04-17 | $5.05 | $5.12 | $5.02 | $5.05 | $3.78 | 2,559,440 |
| 2020-04-16 | $4.97 | $5.06 | $4.96 | $5.04 | $3.77 | 1,830,460 |
| 2020-04-15 | $5.04 | $5.04 | $4.96 | $4.99 | $3.73 | 2,506,250 |
| 2020-04-14 | $4.92 | $5.04 | $4.92 | $5.02 | $3.75 | 2,427,830 |
| 2020-04-13 | $4.91 | $4.96 | $4.84 | $4.91 | $3.67 | 1,690,670 |
| 2020-04-10 | $4.96 | $5.01 | $4.90 | $4.91 | $3.67 | 3,694,260 |
| 2020-04-09 | $4.91 | $4.95 | $4.89 | $4.91 | $3.67 | 1,976,800 |
| 2020-04-08 | $4.85 | $4.91 | $4.84 | $4.91 | $3.67 | 1,353,050 |
| 2020-04-07 | $4.80 | $4.90 | $4.80 | $4.88 | $3.65 | 2,234,340 |
| 2020-04-06 | $4.75 | $4.75 | $4.75 | $4.75 | $3.55 | 0 |
| 2020-04-03 | $4.80 | $4.82 | $4.74 | $4.75 | $3.55 | 1,217,000 |
| 2020-04-02 | $4.71 | $4.82 | $4.68 | $4.80 | $3.59 | 1,584,390 |
| 2020-04-01 | $4.73 | $4.82 | $4.72 | $4.73 | $3.54 | 1,570,820 |
| 2020-03-31 | $4.81 | $4.84 | $4.74 | $4.76 | $3.56 | 1,570,000 |
| 2020-03-30 | $4.90 | $4.90 | $4.72 | $4.76 | $3.56 | 2,958,600 |
| 2020-03-27 | $4.95 | $4.99 | $4.91 | $4.92 | $3.68 | 1,704,050 |
| 2020-03-26 | $4.96 | $4.99 | $4.91 | $4.93 | $3.69 | 2,282,950 |
| 2020-03-25 | $5.03 | $5.05 | $4.98 | $5.02 | $3.75 | 2,674,980 |
| 2020-03-24 | $4.92 | $4.97 | $4.86 | $4.96 | $3.71 | 1,926,600 |
| 2020-03-23 | $4.95 | $4.95 | $4.83 | $4.86 | $3.63 | 2,420,070 |
| 2020-03-20 | $4.91 | $5.00 | $4.89 | $4.99 | $3.73 | 2,289,640 |
| 2020-03-19 | $4.84 | $4.93 | $4.80 | $4.88 | $3.65 | 2,593,120 |
| 2020-03-18 | $4.98 | $5.04 | $4.83 | $4.85 | $3.63 | 3,585,900 |
| 2020-03-17 | $4.93 | $5.05 | $4.81 | $4.96 | $3.71 | 3,824,700 |
| 2020-03-16 | $5.12 | $5.15 | $4.92 | $4.98 | $3.72 | 5,035,350 |
| 2020-03-13 | $4.92 | $5.12 | $4.91 | $5.07 | $3.79 | 5,499,980 |
| 2020-03-12 | $5.30 | $5.30 | $5.12 | $5.18 | $3.87 | 4,928,910 |
| 2020-03-11 | $5.31 | $5.39 | $5.27 | $5.29 | $3.96 | 6,725,090 |
| 2020-03-10 | $5.08 | $5.30 | $5.04 | $5.30 | $3.96 | 7,711,810 |
| 2020-03-09 | $5.34 | $5.38 | $5.21 | $5.21 | $3.90 | 6,840,500 |
| 2020-03-06 | $5.36 | $5.46 | $5.33 | $5.42 | $4.05 | 7,962,640 |
| 2020-03-05 | $5.35 | $5.43 | $5.32 | $5.36 | $4.01 | 9,951,340 |
| 2020-03-04 | $5.39 | $5.55 | $5.29 | $5.34 | $3.99 | 12,840,920 |
| 2020-03-03 | $5.29 | $5.35 | $5.22 | $5.33 | $3.99 | 11,169,090 |
| 2020-03-02 | $5.02 | $5.26 | $5.01 | $5.24 | $3.92 | 9,132,550 |
| 2020-02-28 | $5.20 | $5.25 | $5.00 | $5.01 | $3.75 | 9,520,050 |
| 2020-02-27 | $5.11 | $5.40 | $5.05 | $5.28 | $3.95 | 13,925,800 |
| 2020-02-26 | $5.05 | $5.20 | $5.02 | $5.11 | $3.82 | 5,474,270 |
| 2020-02-25 | $5.10 | $5.12 | $4.98 | $5.10 | $3.81 | 6,707,960 |
| 2020-02-24 | $5.18 | $5.21 | $5.12 | $5.18 | $3.87 | 5,141,650 |
| 2020-02-21 | $5.14 | $5.24 | $5.14 | $5.21 | $3.90 | 7,271,530 |
| 2020-02-20 | $5.10 | $5.15 | $5.05 | $5.14 | $3.84 | 3,950,600 |
| 2020-02-19 | $5.11 | $5.16 | $5.08 | $5.09 | $3.81 | 3,390,060 |
| 2020-02-18 | $5.07 | $5.14 | $5.04 | $5.13 | $3.84 | 4,693,940 |
| 2020-02-17 | $4.96 | $5.07 | $4.96 | $5.07 | $3.79 | 3,220,150 |
| 2020-02-14 | $4.94 | $4.99 | $4.92 | $4.96 | $3.71 | 2,344,020 |
| 2020-02-13 | $5.00 | $5.01 | $4.91 | $4.96 | $3.71 | 3,608,440 |
| 2020-02-12 | $4.92 | $5.00 | $4.92 | $5.00 | $3.74 | 2,556,030 |
| 2020-02-11 | $5.09 | $5.09 | $4.92 | $4.94 | $3.69 | 4,779,880 |
| 2020-02-10 | $5.13 | $5.18 | $5.02 | $5.10 | $3.81 | 7,947,380 |
| 2020-02-07 | $4.79 | $5.18 | $4.74 | $5.18 | $3.87 | 11,095,860 |
| 2020-02-06 | $4.61 | $4.88 | $4.59 | $4.79 | $3.58 | 6,698,950 |
| 2020-02-05 | $4.58 | $4.70 | $4.52 | $4.64 | $3.47 | 4,247,800 |
| 2020-02-04 | $4.43 | $4.62 | $4.43 | $4.57 | $3.42 | 4,161,910 |
| 2020-02-03 | $4.53 | $4.62 | $4.53 | $4.53 | $3.39 | 6,587,400 |
| 2020-01-31 | $5.03 | $5.03 | $5.03 | $5.03 | $3.76 | 0 |
| 2020-01-30 | $5.03 | $5.03 | $5.03 | $5.03 | $3.76 | 0 |
| 2020-01-29 | $5.03 | $5.03 | $5.03 | $5.03 | $3.76 | 0 |
| 2020-01-28 | $5.03 | $5.03 | $5.03 | $5.03 | $3.76 | 0 |
| 2020-01-27 | $5.03 | $5.03 | $5.03 | $5.03 | $3.76 | 0 |
| 2020-01-24 | $5.03 | $5.03 | $5.03 | $5.03 | $3.76 | 0 |
| 2020-01-23 | $5.15 | $5.18 | $5.00 | $5.03 | $3.76 | 3,530,720 |
| 2020-01-22 | $5.15 | $5.20 | $5.08 | $5.17 | $3.87 | 2,356,800 |
| 2020-01-21 | $5.19 | $5.21 | $5.14 | $5.16 | $3.86 | 2,482,500 |
| 2020-01-20 | $5.15 | $5.21 | $5.14 | $5.20 | $3.89 | 2,705,720 |
| 2020-01-17 | $5.18 | $5.19 | $5.14 | $5.16 | $3.86 | 2,241,680 |
| 2020-01-16 | $5.22 | $5.24 | $5.14 | $5.16 | $3.86 | 3,689,400 |
| 2020-01-15 | $5.31 | $5.33 | $5.20 | $5.23 | $3.91 | 4,870,250 |
| 2020-01-14 | $5.24 | $5.41 | $5.24 | $5.32 | $3.98 | 8,660,480 |
| 2020-01-13 | $5.23 | $5.25 | $5.20 | $5.25 | $3.93 | 3,475,580 |
| 2020-01-10 | $5.23 | $5.24 | $5.17 | $5.19 | $3.88 | 1,973,300 |
| 2020-01-09 | $5.17 | $5.23 | $5.16 | $5.23 | $3.91 | 2,893,050 |
| 2020-01-08 | $5.21 | $5.22 | $5.12 | $5.14 | $3.84 | 3,398,430 |
| 2020-01-07 | $5.20 | $5.24 | $5.18 | $5.24 | $3.92 | 3,652,560 |
| 2020-01-06 | $5.16 | $5.23 | $5.14 | $5.18 | $3.87 | 3,610,340 |
| 2020-01-03 | $5.19 | $5.19 | $5.14 | $5.18 | $3.87 | 2,903,150 |
| 2020-01-02 | $5.13 | $5.18 | $5.12 | $5.17 | $3.87 | 3,414,530 |
| 2020-01-01 | $5.12 | $5.12 | $5.12 | $5.12 | $3.83 | 0 |
| 2019-12-31 | $5.12 | $5.13 | $5.09 | $5.12 | $3.83 | 2,083,900 |
| 2019-12-30 | $5.07 | $5.13 | $5.02 | $5.12 | $3.83 | 2,167,200 |
| 2019-12-27 | $5.05 | $5.13 | $5.05 | $5.07 | $3.79 | 2,310,900 |
| 2019-12-26 | $5.03 | $5.08 | $5.02 | $5.07 | $3.79 | 1,290,600 |
| 2019-12-25 | $5.04 | $5.06 | $5.01 | $5.04 | $3.77 | 2,370,800 |
| 2019-12-24 | $4.99 | $5.04 | $4.98 | $5.03 | $3.76 | 2,243,770 |
| 2019-12-23 | $5.11 | $5.13 | $4.98 | $4.99 | $3.73 | 2,369,370 |
| 2019-12-20 | $5.16 | $5.19 | $5.11 | $5.11 | $3.82 | 1,997,890 |
| 2019-12-19 | $5.13 | $5.17 | $5.11 | $5.17 | $3.87 | 1,882,150 |
| 2019-12-18 | $5.11 | $5.16 | $5.10 | $5.11 | $3.82 | 2,402,380 |
| 2019-12-17 | $5.08 | $5.16 | $5.06 | $5.14 | $3.84 | 2,640,670 |
| 2019-12-16 | $5.04 | $5.09 | $5.02 | $5.08 | $3.80 | 2,323,750 |
| 2019-12-13 | $4.99 | $5.05 | $4.98 | $5.04 | $3.77 | 2,101,920 |
| 2019-12-12 | $5.01 | $5.02 | $4.96 | $4.98 | $3.72 | 1,008,900 |
| 2019-12-11 | $5.00 | $5.01 | $4.96 | $5.00 | $3.74 | 1,147,940 |
| 2019-12-10 | $5.01 | $5.03 | $4.98 | $5.00 | $3.74 | 1,590,950 |
| 2019-12-09 | $5.02 | $5.04 | $5.00 | $5.02 | $3.75 | 1,139,040 |
| 2019-12-06 | $5.01 | $5.02 | $4.98 | $5.01 | $3.75 | 1,186,750 |
| 2019-12-05 | $4.97 | $5.03 | $4.96 | $5.01 | $3.75 | 1,402,400 |
| 2019-12-04 | $4.96 | $5.00 | $4.94 | $4.98 | $3.72 | 648,120 |
| 2019-12-03 | $4.97 | $5.00 | $4.91 | $4.99 | $3.73 | 1,049,660 |
| 2019-12-02 | $4.98 | $5.01 | $4.97 | $5.00 | $3.74 | 1,525,150 |
| 2019-11-29 | $4.96 | $4.97 | $4.93 | $4.96 | $3.71 | 464,400 |
| 2019-11-28 | $4.94 | $4.98 | $4.92 | $4.95 | $3.70 | 680,150 |
| 2019-11-27 | $4.96 | $5.00 | $4.95 | $4.97 | $3.72 | 637,270 |
| 2019-11-26 | $5.00 | $5.02 | $4.96 | $4.97 | $3.72 | 681,120 |
| 2019-11-25 | $4.90 | $5.00 | $4.90 | $4.98 | $3.72 | 952,320 |
| 2019-11-22 | $4.92 | $5.02 | $4.89 | $4.93 | $3.69 | 1,395,300 |
| 2019-11-21 | $4.90 | $4.96 | $4.89 | $4.94 | $3.69 | 489,750 |
| 2019-11-20 | $4.98 | $5.01 | $4.92 | $4.92 | $3.68 | 872,190 |
| 2019-11-19 | $4.93 | $5.02 | $4.92 | $5.01 | $3.75 | 1,371,850 |
| 2019-11-18 | $4.89 | $4.93 | $4.84 | $4.92 | $3.68 | 1,084,600 |
| 2019-11-15 | $4.95 | $4.97 | $4.85 | $4.86 | $3.63 | 961,750 |
| 2019-11-14 | $4.98 | $5.03 | $4.94 | $4.96 | $3.71 | 882,250 |
| 2019-11-13 | $5.09 | $5.10 | $4.92 | $4.94 | $3.69 | 715,950 |
| 2019-11-12 | $4.90 | $4.98 | $4.89 | $4.97 | $3.72 | 1,396,320 |
| 2019-11-11 | $5.10 | $5.14 | $4.99 | $4.99 | $3.73 | 2,792,840 |
| 2019-11-08 | $5.21 | $5.25 | $5.15 | $5.17 | $3.87 | 1,531,750 |
| 2019-11-07 | $5.21 | $5.22 | $5.17 | $5.20 | $3.89 | 851,780 |
| 2019-11-06 | $5.23 | $5.25 | $5.17 | $5.19 | $3.88 | 1,282,390 |
| 2019-11-05 | $5.23 | $5.26 | $5.15 | $5.24 | $3.92 | 2,151,470 |
| 2019-11-04 | $5.25 | $5.27 | $5.21 | $5.23 | $3.91 | 1,625,250 |
| 2019-11-01 | $5.20 | $5.26 | $5.19 | $5.25 | $3.93 | 1,470,130 |
| 2019-10-31 | $5.32 | $5.32 | $5.20 | $5.21 | $3.90 | 2,119,850 |
| 2019-10-30 | $5.36 | $5.38 | $5.28 | $5.30 | $3.96 | 2,319,970 |
| 2019-10-29 | $5.50 | $5.50 | $5.36 | $5.38 | $4.02 | 2,477,750 |
| 2019-10-28 | $5.39 | $5.50 | $5.37 | $5.49 | $4.10 | 4,243,350 |
| 2019-10-25 | $5.42 | $5.43 | $5.33 | $5.41 | $4.05 | 3,121,070 |
| 2019-10-24 | $5.37 | $5.45 | $5.35 | $5.43 | $4.06 | 2,776,650 |
| 2019-10-23 | $5.39 | $5.40 | $5.34 | $5.35 | $4.00 | 1,452,290 |
| 2019-10-22 | $5.34 | $5.40 | $5.33 | $5.38 | $4.02 | 1,894,850 |
| 2019-10-21 | $5.44 | $5.44 | $5.28 | $5.33 | $3.99 | 2,182,850 |
| 2019-10-18 | $5.44 | $5.54 | $5.39 | $5.41 | $4.05 | 4,329,790 |
| 2019-10-17 | $5.40 | $5.46 | $5.35 | $5.46 | $4.08 | 1,719,650 |
| 2019-10-16 | $5.38 | $5.47 | $5.36 | $5.39 | $4.03 | 2,321,600 |
| 2019-10-15 | $5.40 | $5.40 | $5.36 | $5.38 | $4.02 | 1,649,150 |
| 2019-10-14 | $5.40 | $5.43 | $5.35 | $5.40 | $4.04 | 2,099,200 |
| 2019-10-11 | $5.38 | $5.38 | $5.31 | $5.35 | $4.00 | 1,343,500 |
| 2019-10-10 | $5.34 | $5.37 | $5.31 | $5.36 | $4.01 | 930,350 |
| 2019-10-09 | $5.31 | $5.32 | $5.26 | $5.32 | $3.98 | 788,040 |
| 2019-10-08 | $5.27 | $5.35 | $5.26 | $5.29 | $3.96 | 626,220 |
| 2019-10-07 | $5.30 | $5.30 | $5.30 | $5.30 | $3.96 | 0 |
| 2019-10-04 | $5.30 | $5.30 | $5.30 | $5.30 | $3.96 | 0 |
| 2019-10-03 | $5.30 | $5.30 | $5.30 | $5.30 | $3.96 | 0 |
| 2019-10-02 | $5.30 | $5.30 | $5.30 | $5.30 | $3.96 | 0 |
| 2019-10-01 | $5.30 | $5.30 | $5.30 | $5.30 | $3.96 | 0 |
| 2019-09-30 | $5.29 | $5.36 | $5.29 | $5.30 | $3.96 | 970,140 |
| 2019-09-27 | $5.30 | $5.34 | $5.26 | $5.31 | $3.97 | 899,580 |
| 2019-09-26 | $5.34 | $5.37 | $5.25 | $5.30 | $3.96 | 2,374,990 |
| 2019-09-25 | $5.41 | $5.42 | $5.32 | $5.35 | $4.00 | 2,381,440 |
| 2019-09-24 | $5.42 | $5.46 | $5.38 | $5.43 | $4.06 | 2,616,000 |
| 2019-09-23 | $5.44 | $5.46 | $5.36 | $5.42 | $4.05 | 1,836,660 |
| 2019-09-20 | $5.52 | $5.52 | $5.42 | $5.46 | $4.08 | 2,873,050 |
| 2019-09-19 | $5.41 | $5.50 | $5.34 | $5.49 | $4.10 | 3,418,400 |
| 2019-09-18 | $5.40 | $5.43 | $5.37 | $5.39 | $4.03 | 2,021,250 |
| 2019-09-17 | $5.53 | $5.53 | $5.37 | $5.40 | $4.04 | 3,649,500 |
| 2019-09-16 | $5.58 | $5.59 | $5.52 | $5.53 | $4.13 | 3,045,040 |
| 2019-09-13 | $5.57 | $5.57 | $5.57 | $5.57 | $4.16 | 0 |
| 2019-09-12 | $5.51 | $5.59 | $5.50 | $5.57 | $4.16 | 3,913,570 |
| 2019-09-11 | $5.55 | $5.60 | $5.51 | $5.51 | $4.12 | 3,387,690 |
| 2019-09-10 | $5.52 | $5.55 | $5.50 | $5.54 | $4.14 | 4,462,160 |
| 2019-09-09 | $5.53 | $5.57 | $5.50 | $5.57 | $4.16 | 4,646,750 |
| 2019-09-06 | $5.48 | $5.52 | $5.45 | $5.51 | $4.12 | 3,254,290 |
| 2019-09-05 | $5.46 | $5.54 | $5.44 | $5.47 | $4.09 | 5,555,750 |
| 2019-09-04 | $5.40 | $5.48 | $5.38 | $5.46 | $4.08 | 2,981,850 |
| 2019-09-03 | $5.41 | $5.43 | $5.37 | $5.41 | $4.05 | 2,133,940 |
| 2019-09-02 | $5.29 | $5.42 | $5.29 | $5.41 | $4.05 | 2,182,400 |
| 2019-08-30 | $5.39 | $5.43 | $5.29 | $5.30 | $3.96 | 2,373,870 |
| 2019-08-29 | $5.41 | $5.43 | $5.37 | $5.37 | $4.02 | 1,634,240 |
| 2019-08-28 | $5.42 | $5.42 | $5.35 | $5.39 | $4.03 | 2,090,950 |
| 2019-08-27 | $5.35 | $5.45 | $5.34 | $5.41 | $4.05 | 2,614,350 |
| 2019-08-26 | $5.32 | $5.35 | $5.30 | $5.32 | $3.98 | 1,914,690 |
| 2019-08-23 | $5.45 | $5.49 | $5.39 | $5.43 | $4.06 | 2,464,370 |
| 2019-08-22 | $5.56 | $5.56 | $5.45 | $5.48 | $4.10 | 2,368,590 |
| 2019-08-21 | $5.43 | $5.53 | $5.43 | $5.53 | $4.13 | 2,940,600 |
| 2019-08-20 | $5.50 | $5.55 | $5.45 | $5.47 | $4.09 | 3,231,190 |
| 2019-08-19 | $5.37 | $5.50 | $5.37 | $5.49 | $4.10 | 4,073,240 |
| 2019-08-16 | $5.39 | $5.43 | $5.34 | $5.36 | $4.01 | 2,737,300 |
| 2019-08-15 | $5.31 | $5.44 | $5.27 | $5.41 | $4.05 | 3,788,570 |
| 2019-08-14 | $5.45 | $5.56 | $5.36 | $5.42 | $4.05 | 4,153,050 |
| 2019-08-13 | $5.52 | $5.52 | $5.38 | $5.41 | $4.05 | 3,356,900 |
| 2019-08-12 | $5.23 | $5.45 | $5.23 | $5.40 | $4.04 | 2,397,700 |
| 2019-08-09 | $5.27 | $5.60 | $5.26 | $5.28 | $3.95 | 3,049,750 |
| 2019-08-08 | $5.24 | $5.28 | $5.22 | $5.26 | $3.93 | 2,240,350 |
| 2019-08-07 | $5.29 | $5.33 | $5.21 | $5.21 | $3.90 | 1,591,600 |
| 2019-08-06 | $5.48 | $5.48 | $5.18 | $5.27 | $3.94 | 3,669,350 |
| 2019-08-05 | $5.48 | $5.59 | $5.48 | $5.52 | $4.13 | 2,779,770 |
| 2019-08-02 | $5.40 | $5.53 | $5.40 | $5.53 | $4.13 | 3,216,700 |
| 2019-08-01 | $5.49 | $5.60 | $5.45 | $5.55 | $4.15 | 3,137,920 |
| 2019-07-31 | $5.53 | $5.64 | $5.46 | $5.49 | $4.10 | 4,048,040 |
| 2019-07-30 | $5.40 | $5.75 | $5.37 | $5.56 | $4.16 | 7,031,050 |
| 2019-07-29 | $5.46 | $5.48 | $5.31 | $5.38 | $4.02 | 2,442,150 |
| 2019-07-26 | $5.44 | $5.47 | $5.40 | $5.45 | $4.07 | 1,368,610 |
| 2019-07-25 | $5.45 | $5.47 | $5.40 | $5.44 | $4.07 | 1,413,850 |
| 2019-07-24 | $5.42 | $5.58 | $5.42 | $5.45 | $4.07 | 2,863,750 |
| 2019-07-23 | $5.38 | $5.40 | $5.35 | $5.40 | $4.04 | 1,582,850 |
| 2019-07-22 | $5.57 | $5.57 | $5.31 | $5.35 | $4.00 | 2,971,010 |
| 2019-07-19 | $5.51 | $5.63 | $5.51 | $5.54 | $4.14 | 2,550,700 |
| 2019-07-18 | $5.67 | $5.70 | $5.50 | $5.51 | $4.12 | 3,840,140 |
| 2019-07-17 | $5.65 | $5.84 | $5.61 | $5.69 | $4.25 | 5,047,140 |
| 2019-07-16 | $5.65 | $5.70 | $5.58 | $5.61 | $4.19 | 3,528,100 |
| 2019-07-15 | $5.65 | $5.69 | $5.50 | $5.66 | $4.23 | 3,558,800 |
| 2019-07-12 | $5.63 | $5.66 | $5.58 | $5.60 | $4.19 | 2,705,300 |
| 2019-07-11 | $5.66 | $5.74 | $5.55 | $5.62 | $4.20 | 4,759,650 |
| 2019-07-10 | $5.75 | $5.81 | $5.65 | $5.68 | $4.25 | 4,948,500 |
| 2019-07-09 | $5.86 | $5.93 | $5.68 | $5.80 | $4.34 | 8,237,420 |
| 2019-07-08 | $6.00 | $6.12 | $5.85 | $5.87 | $4.39 | 8,863,550 |
| 2019-07-05 | $6.35 | $6.35 | $6.05 | $6.06 | $4.53 | 17,216,710 |
| 2019-07-04 | $6.18 | $6.58 | $6.12 | $6.44 | $4.82 | 28,970,020 |
| 2019-07-03 | $6.01 | $6.28 | $5.95 | $6.26 | $4.68 | 17,109,550 |
| 2019-07-02 | $6.10 | $6.26 | $5.92 | $6.10 | $4.56 | 13,557,680 |
| 2019-07-01 | $6.18 | $6.24 | $6.05 | $6.08 | $4.55 | 13,744,660 |
| 2019-06-28 | $6.03 | $6.07 | $5.89 | $6.01 | $4.49 | 8,697,500 |
| 2019-06-27 | $6.04 | $6.18 | $5.97 | $6.03 | $4.47 | 10,158,090 |
| 2019-06-26 | $6.05 | $6.19 | $5.98 | $6.05 | $4.49 | 9,326,130 |
| 2019-06-25 | $6.09 | $6.24 | $6.02 | $6.18 | $4.58 | 14,100,490 |
| 2019-06-24 | $6.30 | $6.35 | $6.08 | $6.15 | $4.56 | 21,805,270 |
| 2019-06-21 | $6.01 | $6.56 | $5.91 | $6.39 | $4.74 | 34,467,000 |
| 2019-06-20 | $5.68 | $5.99 | $5.66 | $5.99 | $4.44 | 20,824,250 |
| 2019-06-19 | $5.39 | $5.99 | $5.31 | $5.68 | $4.21 | 17,545,500 |
| 2019-06-18 | $5.27 | $5.73 | $5.26 | $5.45 | $4.04 | 13,074,400 |
| 2019-06-17 | $5.28 | $5.32 | $5.20 | $5.21 | $3.86 | 1,723,750 |
| 2019-06-14 | $5.40 | $5.44 | $5.25 | $5.26 | $3.90 | 2,330,650 |
| 2019-06-13 | $5.41 | $5.46 | $5.31 | $5.39 | $4.00 | 2,439,600 |
| 2019-06-12 | $5.42 | $5.46 | $5.29 | $5.32 | $3.94 | 2,332,450 |
| 2019-06-11 | $5.23 | $5.46 | $5.23 | $5.39 | $4.00 | 2,872,830 |
| 2019-06-10 | $5.25 | $5.26 | $5.20 | $5.23 | $3.88 | 1,219,880 |
| 2019-06-07 | $5.22 | $5.22 | $5.22 | $5.22 | $3.87 | 0 |
| 2019-06-06 | $5.32 | $5.36 | $5.20 | $5.22 | $3.87 | 1,122,700 |
| 2019-06-05 | $5.38 | $5.42 | $5.30 | $5.32 | $3.94 | 1,304,650 |
| 2019-06-04 | $5.44 | $5.49 | $5.27 | $5.33 | $3.95 | 3,020,050 |
| 2019-06-03 | $5.69 | $5.69 | $5.44 | $5.50 | $4.08 | 2,772,400 |
| 2019-05-31 | $5.46 | $5.50 | $5.42 | $5.50 | $4.08 | 2,331,770 |
| 2019-05-30 | $5.46 | $5.50 | $5.40 | $5.46 | $4.05 | 2,655,120 |
| 2019-05-29 | $5.54 | $5.54 | $5.48 | $5.50 | $4.08 | 2,589,250 |
| 2019-05-28 | $5.53 | $5.56 | $5.48 | $5.52 | $4.09 | 1,872,500 |
| 2019-05-27 | $5.44 | $5.55 | $5.40 | $5.53 | $4.10 | 2,862,250 |
| 2019-05-24 | $5.52 | $5.54 | $5.44 | $5.44 | $4.03 | 1,128,100 |
| 2019-05-23 | $5.63 | $5.63 | $5.48 | $5.49 | $4.07 | 1,830,170 |
| 2019-05-22 | $5.69 | $5.69 | $5.60 | $5.63 | $4.17 | 1,470,200 |
| 2019-05-21 | $5.59 | $5.69 | $5.56 | $5.68 | $4.21 | 2,291,450 |
| 2019-05-20 | $5.84 | $5.84 | $5.52 | $5.62 | $4.17 | 2,061,050 |
| 2019-05-17 | $5.90 | $5.90 | $5.58 | $5.62 | $4.17 | 4,290,900 |
| 2019-05-16 | $5.74 | $5.78 | $5.67 | $5.76 | $4.27 | 3,708,350 |
| 2019-05-15 | $5.74 | $5.80 | $5.68 | $5.74 | $4.26 | 3,769,310 |
| 2019-05-14 | $5.71 | $5.84 | $5.58 | $5.72 | $4.24 | 5,241,060 |
| 2019-05-13 | $5.74 | $5.99 | $5.66 | $5.77 | $4.28 | 8,535,100 |
| 2019-05-10 | $5.45 | $5.63 | $5.45 | $5.59 | $4.15 | 3,589,400 |
| 2019-05-09 | $5.55 | $5.55 | $5.45 | $5.49 | $4.07 | 2,220,650 |
| 2019-05-08 | $5.48 | $5.58 | $5.44 | $5.47 | $4.06 | 2,632,510 |
| 2019-05-07 | $5.53 | $5.60 | $5.39 | $5.54 | $4.11 | 3,489,960 |
| 2019-05-06 | $5.71 | $5.75 | $5.47 | $5.51 | $4.09 | 3,672,990 |
| 2019-05-03 | $5.85 | $5.85 | $5.85 | $5.85 | $4.34 | 0 |
| 2019-05-02 | $5.85 | $5.85 | $5.85 | $5.85 | $4.34 | 0 |
| 2019-05-01 | $5.85 | $5.85 | $5.85 | $5.85 | $4.34 | 0 |
| 2019-04-30 | $5.80 | $5.95 | $5.80 | $5.85 | $4.34 | 1,743,800 |
| 2019-04-29 | $6.03 | $6.07 | $5.75 | $5.78 | $4.29 | 4,009,840 |
| 2019-04-26 | $6.07 | $6.13 | $6.02 | $6.03 | $4.47 | 2,597,800 |
| 2019-04-25 | $6.40 | $6.41 | $6.07 | $6.09 | $4.52 | 7,491,940 |
| 2019-04-24 | $6.29 | $6.50 | $6.27 | $6.40 | $4.75 | 5,173,000 |
| 2019-04-23 | $6.44 | $6.55 | $6.25 | $6.26 | $4.64 | 3,833,600 |
| 2019-04-22 | $6.44 | $6.55 | $6.41 | $6.45 | $4.78 | 5,193,430 |
| 2019-04-19 | $6.41 | $6.46 | $6.25 | $6.43 | $4.77 | 5,999,680 |
| 2019-04-18 | $6.50 | $6.50 | $6.38 | $6.41 | $4.75 | 5,413,020 |
| 2019-04-17 | $6.38 | $6.48 | $6.33 | $6.42 | $4.76 | 5,385,770 |
| 2019-04-16 | $6.32 | $6.38 | $6.16 | $6.38 | $4.73 | 5,474,280 |
| 2019-04-15 | $6.43 | $6.48 | $6.30 | $6.31 | $4.68 | 4,414,100 |
| 2019-04-12 | $6.43 | $6.45 | $6.30 | $6.38 | $4.73 | 4,550,790 |
| 2019-04-11 | $6.68 | $6.72 | $6.40 | $6.40 | $4.75 | 9,684,930 |
| 2019-04-10 | $6.73 | $6.73 | $6.56 | $6.69 | $4.96 | 12,524,300 |
| 2019-04-09 | $6.40 | $6.78 | $6.35 | $6.74 | $5.00 | 18,448,570 |
| 2019-04-08 | $6.55 | $6.65 | $6.29 | $6.42 | $4.76 | 6,731,590 |
| 2019-04-05 | $6.46 | $6.46 | $6.46 | $6.46 | $4.79 | 0 |
| 2019-04-04 | $6.46 | $6.52 | $6.36 | $6.46 | $4.79 | 7,121,450 |
| 2019-04-03 | $6.38 | $6.47 | $6.33 | $6.46 | $4.79 | 7,072,640 |
| 2019-04-02 | $6.33 | $6.41 | $6.33 | $6.38 | $4.73 | 8,807,660 |
| 2019-04-01 | $6.18 | $6.39 | $6.18 | $6.34 | $4.70 | 7,155,750 |
| 2019-03-29 | $6.11 | $6.19 | $5.92 | $6.18 | $4.58 | 6,934,840 |
| 2019-03-28 | $6.12 | $6.17 | $6.07 | $6.11 | $4.53 | 4,153,360 |
| 2019-03-27 | $6.14 | $6.19 | $6.03 | $6.11 | $4.53 | 3,751,740 |
| 2019-03-26 | $6.32 | $6.35 | $6.06 | $6.11 | $4.53 | 8,132,980 |
| 2019-03-25 | $6.26 | $6.34 | $6.17 | $6.30 | $4.67 | 6,403,650 |
| 2019-03-22 | $6.43 | $6.43 | $6.24 | $6.37 | $4.72 | 7,575,080 |
| 2019-03-21 | $6.33 | $6.54 | $6.30 | $6.44 | $4.78 | 14,203,680 |
| 2019-03-20 | $6.26 | $6.40 | $6.09 | $6.39 | $4.74 | 8,142,120 |
| 2019-03-19 | $6.36 | $6.36 | $6.18 | $6.24 | $4.63 | 4,758,150 |
| 2019-03-18 | $6.15 | $6.30 | $6.06 | $6.28 | $4.66 | 6,076,090 |
| 2019-03-15 | $6.12 | $6.20 | $6.06 | $6.09 | $4.52 | 4,509,100 |
| 2019-03-14 | $6.12 | $6.27 | $5.96 | $6.08 | $4.51 | 7,262,740 |
| 2019-03-13 | $6.37 | $6.46 | $6.16 | $6.19 | $4.59 | 11,627,990 |
| 2019-03-12 | $6.32 | $6.38 | $6.17 | $6.30 | $4.67 | 10,882,700 |
| 2019-03-11 | $5.99 | $6.25 | $5.98 | $6.22 | $4.61 | 7,753,460 |
| 2019-03-08 | $6.28 | $6.28 | $5.96 | $5.96 | $4.42 | 9,281,830 |
| 2019-03-07 | $6.24 | $6.42 | $6.21 | $6.35 | $4.71 | 10,996,400 |
| 2019-03-06 | $6.24 | $6.27 | $6.15 | $6.27 | $4.65 | 10,400,130 |
| 2019-03-05 | $6.19 | $6.25 | $6.10 | $6.24 | $4.63 | 7,774,450 |
| 2019-03-04 | $6.06 | $6.30 | $6.01 | $6.23 | $4.62 | 14,827,000 |
| 2019-03-01 | $6.00 | $6.06 | $5.89 | $6.04 | $4.48 | 7,143,670 |
| 2019-02-28 | $5.99 | $6.05 | $5.92 | $5.98 | $4.43 | 4,467,130 |
| 2019-02-27 | $6.05 | $6.20 | $5.90 | $5.95 | $4.41 | 10,547,680 |
| 2019-02-26 | $6.00 | $6.30 | $5.85 | $6.05 | $4.49 | 13,203,600 |
| 2019-02-25 | $5.62 | $6.05 | $5.60 | $5.99 | $4.44 | 9,526,620 |
| 2019-02-22 | $5.53 | $5.62 | $5.49 | $5.61 | $4.16 | 3,466,460 |
| 2019-02-21 | $5.55 | $5.69 | $5.49 | $5.54 | $4.11 | 3,889,650 |
| 2019-02-20 | $5.54 | $5.59 | $5.47 | $5.58 | $4.14 | 3,075,050 |
| 2019-02-19 | $5.62 | $5.63 | $5.50 | $5.55 | $4.12 | 2,975,150 |
| 2019-02-18 | $5.40 | $5.59 | $5.40 | $5.57 | $4.13 | 4,402,610 |
| 2019-02-15 | $5.34 | $5.43 | $5.34 | $5.37 | $3.98 | 2,176,350 |
| 2019-02-14 | $5.37 | $5.44 | $5.33 | $5.37 | $3.98 | 2,770,250 |
| 2019-02-13 | $5.29 | $5.42 | $5.29 | $5.39 | $4.00 | 2,356,460 |
| 2019-02-12 | $5.26 | $5.35 | $5.25 | $5.32 | $3.94 | 2,256,150 |
| 2019-02-11 | $5.15 | $5.25 | $5.15 | $5.24 | $3.89 | 2,186,000 |
| 2019-02-08 | $5.14 | $5.14 | $5.14 | $5.14 | $3.81 | 0 |
| 2019-02-07 | $5.14 | $5.14 | $5.14 | $5.14 | $3.81 | 0 |
| 2019-02-06 | $5.14 | $5.14 | $5.14 | $5.14 | $3.81 | 0 |
| 2019-02-05 | $5.14 | $5.14 | $5.14 | $5.14 | $3.81 | 0 |
| 2019-02-04 | $5.14 | $5.14 | $5.14 | $5.14 | $3.81 | 0 |
| 2019-02-01 | $4.91 | $5.16 | $4.91 | $5.14 | $3.81 | 2,539,800 |
| 2019-01-31 | $5.07 | $5.11 | $4.85 | $4.91 | $3.64 | 2,605,100 |
| 2019-01-30 | $5.13 | $5.22 | $5.07 | $5.08 | $3.77 | 1,850,400 |
| 2019-01-29 | $5.34 | $5.39 | $5.13 | $5.18 | $3.84 | 2,231,590 |
| 2019-01-28 | $5.44 | $5.48 | $5.35 | $5.35 | $3.97 | 2,083,500 |
| 2019-01-25 | $5.41 | $5.47 | $5.38 | $5.44 | $4.03 | 1,892,120 |
| 2019-01-24 | $5.40 | $5.42 | $5.35 | $5.37 | $3.98 | 1,482,240 |
| 2019-01-23 | $5.39 | $5.39 | $5.33 | $5.36 | $3.97 | 981,550 |
| 2019-01-22 | $5.48 | $5.48 | $5.33 | $5.37 | $3.98 | 1,517,690 |
| 2019-01-21 | $5.49 | $5.49 | $5.35 | $5.47 | $4.06 | 1,900,690 |
| 2019-01-18 | $5.46 | $5.55 | $5.43 | $5.49 | $4.07 | 1,170,600 |
| 2019-01-17 | $5.50 | $5.50 | $5.38 | $5.43 | $4.03 | 1,570,100 |
| 2019-01-16 | $5.48 | $5.54 | $5.45 | $5.48 | $4.06 | 1,653,090 |
| 2019-01-15 | $5.42 | $5.49 | $5.38 | $5.48 | $4.06 | 1,287,910 |
| 2019-01-14 | $5.47 | $5.51 | $5.42 | $5.44 | $4.03 | 1,270,170 |
| 2019-01-11 | $5.41 | $5.47 | $5.39 | $5.45 | $4.04 | 1,648,550 |
| 2019-01-10 | $5.44 | $5.50 | $5.39 | $5.45 | $4.04 | 1,775,850 |
| 2019-01-09 | $5.45 | $5.49 | $5.40 | $5.40 | $4.00 | 1,584,700 |
| 2019-01-08 | $5.39 | $5.45 | $5.35 | $5.41 | $4.01 | 1,177,430 |
| 2019-01-07 | $5.38 | $5.44 | $5.33 | $5.42 | $4.02 | 1,740,690 |
| 2019-01-04 | $5.24 | $5.32 | $5.15 | $5.31 | $3.94 | 1,512,250 |
| 2019-01-03 | $5.25 | $5.34 | $5.12 | $5.18 | $3.84 | 1,957,380 |
| 2019-01-02 | $5.28 | $5.32 | $5.25 | $5.29 | $3.92 | 1,335,200 |
| 2019-01-01 | $5.22 | $5.22 | $5.22 | $5.22 | $3.87 | 0 |
| 2018-12-31 | $5.22 | $5.22 | $5.22 | $5.22 | $3.87 | 0 |
| 2018-12-28 | $5.42 | $5.43 | $5.22 | $5.22 | $3.87 | 2,328,250 |
| 2018-12-27 | $5.39 | $5.46 | $5.37 | $5.37 | $3.98 | 2,226,100 |
| 2018-12-26 | $5.47 | $5.47 | $5.47 | $5.47 | $4.06 | 0 |
| 2018-12-25 | $5.47 | $5.47 | $5.47 | $5.47 | $4.06 | 0 |
| 2018-12-24 | $5.37 | $5.49 | $5.36 | $5.47 | $4.06 | 1,116,670 |
| 2018-12-21 | $5.40 | $5.44 | $5.35 | $5.39 | $4.00 | 1,171,940 |
| 2018-12-20 | $5.41 | $5.49 | $5.39 | $5.43 | $4.03 | 1,536,590 |
| 2018-12-19 | $5.48 | $5.55 | $5.41 | $5.47 | $4.06 | 1,918,200 |
| 2018-12-18 | $5.46 | $5.50 | $5.37 | $5.47 | $4.06 | 1,542,500 |
| 2018-12-17 | $5.50 | $5.62 | $5.40 | $5.46 | $4.05 | 3,025,020 |
| 2018-12-14 | $5.62 | $5.78 | $5.56 | $5.56 | $4.12 | 2,782,350 |
| 2018-12-13 | $5.65 | $5.70 | $5.56 | $5.65 | $4.19 | 1,580,500 |
| 2018-12-12 | $5.66 | $5.68 | $5.61 | $5.65 | $4.19 | 1,034,320 |
| 2018-12-11 | $5.62 | $5.67 | $5.59 | $5.63 | $4.17 | 1,261,180 |
| 2018-12-10 | $5.65 | $5.71 | $5.57 | $5.59 | $4.15 | 2,029,720 |
| 2018-12-07 | $5.73 | $5.81 | $5.59 | $5.65 | $4.19 | 2,151,450 |
| 2018-12-06 | $5.80 | $5.85 | $5.72 | $5.74 | $4.26 | 1,771,660 |
| 2018-12-05 | $5.75 | $5.94 | $5.71 | $5.83 | $4.32 | 2,570,550 |
| 2018-12-04 | $5.79 | $5.85 | $5.70 | $5.83 | $4.32 | 2,918,330 |
| 2018-12-03 | $5.60 | $5.76 | $5.57 | $5.74 | $4.26 | 3,857,230 |
| 2018-11-30 | $5.54 | $5.56 | $5.36 | $5.48 | $4.06 | 2,588,560 |
| 2018-11-29 | $5.66 | $5.73 | $5.58 | $5.58 | $4.14 | 2,703,770 |
| 2018-11-28 | $5.63 | $5.66 | $5.53 | $5.65 | $4.19 | 1,672,900 |
| 2018-11-27 | $5.68 | $5.72 | $5.63 | $5.66 | $4.20 | 1,265,660 |
| 2018-11-26 | $5.65 | $5.71 | $5.55 | $5.66 | $4.20 | 1,871,150 |
| 2018-11-23 | $5.92 | $6.15 | $5.63 | $5.64 | $4.18 | 4,100,460 |
| 2018-11-22 | $5.90 | $5.94 | $5.80 | $5.90 | $4.37 | 2,947,260 |
| 2018-11-21 | $5.70 | $5.88 | $5.70 | $5.87 | $4.35 | 1,842,600 |
| 2018-11-20 | $5.98 | $5.98 | $5.76 | $5.79 | $4.29 | 3,005,660 |
| 2018-11-19 | $5.97 | $6.06 | $5.94 | $6.03 | $4.47 | 3,480,600 |
| 2018-11-16 | $5.90 | $5.98 | $5.89 | $5.97 | $4.43 | 3,359,600 |
| 2018-11-15 | $5.90 | $5.94 | $5.82 | $5.94 | $4.40 | 3,493,920 |
| 2018-11-14 | $5.89 | $5.98 | $5.83 | $5.88 | $4.36 | 2,690,210 |
| 2018-11-13 | $5.80 | $5.98 | $5.74 | $5.90 | $4.37 | 3,520,930 |
| 2018-11-12 | $5.69 | $5.82 | $5.61 | $5.82 | $4.32 | 2,689,260 |
| 2018-11-09 | $5.66 | $5.70 | $5.63 | $5.64 | $4.18 | 1,230,740 |
| 2018-11-08 | $5.74 | $5.76 | $5.65 | $5.65 | $4.19 | 1,318,950 |
| 2018-11-07 | $5.75 | $5.79 | $5.72 | $5.72 | $4.24 | 1,280,640 |
| 2018-11-06 | $5.74 | $5.79 | $5.63 | $5.75 | $4.26 | 1,471,030 |
| 2018-11-05 | $5.77 | $5.85 | $5.71 | $5.78 | $4.29 | 2,284,000 |
| 2018-11-02 | $5.70 | $5.77 | $5.67 | $5.76 | $4.27 | 2,431,750 |
| 2018-11-01 | $5.65 | $5.85 | $5.63 | $5.66 | $4.20 | 2,796,430 |
| 2018-10-31 | $5.62 | $5.68 | $5.58 | $5.65 | $4.19 | 2,474,580 |
| 2018-10-30 | $5.66 | $5.70 | $5.48 | $5.62 | $4.17 | 2,702,530 |
| 2018-10-29 | $5.65 | $5.67 | $5.61 | $5.66 | $4.20 | 1,003,700 |
| 2018-10-26 | $5.65 | $5.75 | $5.62 | $5.62 | $4.17 | 1,195,630 |
| 2018-10-25 | $5.50 | $5.67 | $5.42 | $5.65 | $4.19 | 1,804,920 |
| 2018-10-24 | $5.50 | $5.72 | $5.50 | $5.61 | $4.16 | 2,363,300 |
| 2018-10-23 | $5.59 | $5.77 | $5.52 | $5.55 | $4.12 | 3,029,490 |
| 2018-10-22 | $5.39 | $5.68 | $5.39 | $5.61 | $4.16 | 2,413,290 |
| 2018-10-19 | $5.23 | $5.38 | $5.17 | $5.36 | $3.97 | 1,321,350 |
| 2018-10-18 | $5.33 | $5.37 | $5.26 | $5.29 | $3.92 | 1,343,610 |
| 2018-10-17 | $5.35 | $5.37 | $5.26 | $5.33 | $3.95 | 1,205,830 |
| 2018-10-16 | $5.30 | $5.43 | $5.23 | $5.27 | $3.91 | 2,028,950 |
| 2018-10-15 | $5.31 | $5.43 | $5.30 | $5.30 | $3.93 | 2,192,400 |
| 2018-10-12 | $5.23 | $5.42 | $4.93 | $5.22 | $3.87 | 3,539,520 |
| 2018-10-11 | $5.66 | $5.75 | $5.30 | $5.36 | $3.97 | 2,907,900 |
| 2018-10-10 | $5.83 | $5.96 | $5.81 | $5.85 | $4.34 | 1,322,700 |
| 2018-10-09 | $5.85 | $5.87 | $5.79 | $5.80 | $4.30 | 944,060 |
| 2018-10-08 | $6.03 | $6.03 | $5.76 | $5.83 | $4.32 | 2,475,450 |
| 2018-10-05 | $6.07 | $6.07 | $6.07 | $6.07 | $4.50 | 0 |
| 2018-10-04 | $6.07 | $6.07 | $6.07 | $6.07 | $4.50 | 0 |
| 2018-10-03 | $6.07 | $6.07 | $6.07 | $6.07 | $4.50 | 0 |
| 2018-10-02 | $6.07 | $6.07 | $6.07 | $6.07 | $4.50 | 0 |
| 2018-10-01 | $6.07 | $6.07 | $6.07 | $6.07 | $4.50 | 0 |
| 2018-09-28 | $6.07 | $6.10 | $6.00 | $6.07 | $4.50 | 2,191,330 |
| 2018-09-27 | $6.15 | $6.15 | $6.04 | $6.04 | $4.48 | 2,605,360 |
| 2018-09-26 | $6.12 | $6.20 | $6.04 | $6.14 | $4.55 | 4,631,350 |
| 2018-09-25 | $6.11 | $6.19 | $6.10 | $6.14 | $4.55 | 1,739,920 |
| 2018-09-24 | $6.13 | $6.13 | $6.13 | $6.13 | $4.55 | 0 |
| 2018-09-21 | $6.07 | $6.15 | $6.05 | $6.13 | $4.55 | 2,038,700 |
| 2018-09-20 | $6.09 | $6.15 | $6.06 | $6.08 | $4.51 | 2,361,230 |
| 2018-09-19 | $6.06 | $6.15 | $6.02 | $6.08 | $4.51 | 1,932,730 |
| 2018-09-18 | $6.04 | $6.07 | $5.97 | $6.06 | $4.49 | 1,365,850 |
| 2018-09-17 | $6.09 | $6.13 | $6.00 | $6.01 | $4.46 | 1,896,100 |
| 2018-09-14 | $6.20 | $6.27 | $6.06 | $6.14 | $4.55 | 3,852,500 |
| 2018-09-13 | $6.12 | $6.18 | $6.08 | $6.17 | $4.58 | 3,258,350 |
| 2018-09-12 | $6.07 | $6.14 | $6.03 | $6.09 | $4.52 | 1,923,650 |
| 2018-09-11 | $6.04 | $6.13 | $5.96 | $6.09 | $4.52 | 3,123,400 |
| 2018-09-10 | $6.07 | $6.07 | $5.94 | $5.97 | $4.43 | 2,035,220 |
| 2018-09-07 | $6.00 | $6.10 | $5.99 | $6.06 | $4.49 | 1,531,150 |
| 2018-09-06 | $6.07 | $6.08 | $5.99 | $5.99 | $4.44 | 1,215,780 |
| 2018-09-05 | $6.13 | $6.18 | $6.05 | $6.06 | $4.49 | 1,797,100 |
| 2018-09-04 | $6.05 | $6.14 | $6.05 | $6.13 | $4.55 | 2,521,030 |
| 2018-09-03 | $6.01 | $6.11 | $5.95 | $6.08 | $4.51 | 2,840,050 |
| 2018-08-31 | $6.06 | $6.06 | $5.88 | $6.01 | $4.46 | 2,389,330 |
| 2018-08-30 | $5.98 | $6.05 | $5.93 | $6.02 | $4.46 | 2,641,250 |
| 2018-08-29 | $5.97 | $6.01 | $5.88 | $6.00 | $4.45 | 2,183,340 |
| 2018-08-28 | $6.03 | $6.10 | $5.92 | $5.95 | $4.41 | 1,876,980 |
| 2018-08-27 | $5.89 | $6.00 | $5.89 | $5.97 | $4.43 | 1,071,620 |
| 2018-08-24 | $5.91 | $5.94 | $5.88 | $5.89 | $4.37 | 820,600 |
| 2018-08-23 | $5.97 | $5.98 | $5.88 | $5.95 | $4.41 | 1,040,450 |
| 2018-08-22 | $6.00 | $6.01 | $5.90 | $5.95 | $4.41 | 1,680,600 |
| 2018-08-21 | $5.95 | $6.05 | $5.90 | $6.00 | $4.45 | 1,684,100 |
| 2018-08-20 | $5.90 | $6.00 | $5.85 | $5.92 | $4.39 | 1,812,950 |
| 2018-08-17 | $6.04 | $6.08 | $5.88 | $5.89 | $4.37 | 1,603,400 |
| 2018-08-16 | $6.06 | $6.08 | $5.98 | $6.02 | $4.46 | 2,203,420 |
| 2018-08-15 | $6.12 | $6.23 | $6.07 | $6.07 | $4.50 | 3,807,870 |
| 2018-08-14 | $6.11 | $6.19 | $6.07 | $6.11 | $4.53 | 3,353,500 |
| 2018-08-13 | $6.07 | $6.15 | $6.01 | $6.14 | $4.55 | 2,063,900 |
| 2018-08-10 | $6.08 | $6.16 | $6.06 | $6.13 | $4.55 | 2,050,380 |
| 2018-08-09 | $6.00 | $6.14 | $5.93 | $6.12 | $4.54 | 3,621,800 |
| 2018-08-08 | $5.91 | $6.16 | $5.86 | $6.00 | $4.45 | 5,208,840 |
| 2018-08-07 | $5.82 | $5.91 | $5.80 | $5.90 | $4.37 | 1,758,670 |
| 2018-08-06 | $5.77 | $5.86 | $5.74 | $5.77 | $4.28 | 2,114,450 |
| 2018-08-03 | $5.77 | $5.91 | $5.74 | $5.76 | $4.27 | 1,707,600 |
| 2018-08-02 | $5.95 | $5.99 | $5.67 | $5.77 | $4.28 | 3,237,520 |
| 2018-08-01 | $6.15 | $6.18 | $5.96 | $5.99 | $4.44 | 3,670,640 |
| 2018-07-31 | $5.96 | $6.15 | $5.94 | $6.15 | $4.56 | 3,636,410 |
| 2018-07-30 | $6.11 | $6.13 | $5.91 | $5.94 | $4.40 | 3,240,830 |
| 2018-07-27 | $6.25 | $6.25 | $6.13 | $6.13 | $4.55 | 2,909,880 |
| 2018-07-26 | $6.14 | $6.22 | $6.09 | $6.21 | $4.60 | 4,564,890 |
| 2018-07-25 | $6.18 | $6.21 | $6.10 | $6.14 | $4.55 | 3,333,980 |
| 2018-07-24 | $6.17 | $6.23 | $6.12 | $6.16 | $4.57 | 4,304,590 |
| 2018-07-23 | $6.10 | $6.17 | $6.09 | $6.15 | $4.56 | 3,332,810 |
| 2018-07-20 | $6.14 | $6.15 | $6.07 | $6.13 | $4.55 | 3,356,160 |
| 2018-07-19 | $6.18 | $6.18 | $6.01 | $6.12 | $4.54 | 4,474,570 |
| 2018-07-18 | $6.04 | $6.26 | $6.04 | $6.16 | $4.57 | 6,344,430 |
| 2018-07-17 | $6.07 | $6.11 | $6.02 | $6.10 | $4.52 | 2,425,710 |
| 2018-07-16 | $6.05 | $6.15 | $6.01 | $6.04 | $4.48 | 2,558,850 |
| 2018-07-13 | $6.07 | $6.11 | $5.95 | $6.00 | $4.45 | 2,779,090 |
| 2018-07-12 | $5.86 | $6.07 | $5.86 | $6.05 | $4.49 | 4,622,980 |
| 2018-07-11 | $6.01 | $6.01 | $5.73 | $5.86 | $4.35 | 4,527,940 |
| 2018-07-10 | $6.16 | $6.18 | $6.01 | $6.08 | $4.51 | 4,392,850 |
| 2018-07-09 | $6.11 | $6.18 | $5.97 | $6.14 | $4.55 | 5,473,750 |
| 2018-07-06 | $5.86 | $6.12 | $5.72 | $6.11 | $4.53 | 7,940,380 |
| 2018-07-05 | $5.99 | $6.21 | $5.83 | $5.87 | $4.35 | 9,936,740 |
| 2018-07-04 | $6.20 | $6.47 | $6.11 | $6.29 | $4.66 | 19,308,470 |
| 2018-07-03 | $5.66 | $6.26 | $5.66 | $6.26 | $4.64 | 13,043,080 |
| 2018-07-02 | $6.18 | $6.18 | $5.69 | $5.69 | $4.22 | 4,089,060 |
| 2018-06-29 | $5.49 | $5.66 | $5.49 | $5.63 | $4.17 | 1,502,090 |
| 2018-06-28 | $5.53 | $5.57 | $5.42 | $5.46 | $4.05 | 1,062,160 |
| 2018-06-27 | $5.57 | $5.61 | $5.51 | $5.52 | $4.09 | 1,069,660 |
| 2018-06-26 | $5.41 | $5.59 | $5.34 | $5.56 | $4.12 | 1,986,410 |
| 2018-06-25 | $5.51 | $5.57 | $5.45 | $5.46 | $4.05 | 2,202,240 |
| 2018-06-22 | $5.41 | $5.51 | $5.35 | $5.49 | $4.07 | 1,616,200 |
| 2018-06-21 | $5.63 | $5.63 | $5.31 | $5.42 | $4.02 | 2,560,770 |
| 2018-06-20 | $5.48 | $5.60 | $5.42 | $5.58 | $4.14 | 2,194,710 |
| 2018-06-19 | $6.00 | $6.02 | $5.49 | $5.49 | $4.07 | 3,892,340 |
| 2018-06-18 | $6.10 | $6.10 | $6.10 | $6.10 | $4.52 | 0 |
| 2018-06-15 | $6.35 | $6.35 | $6.03 | $6.10 | $4.52 | 2,560,030 |
| 2018-06-14 | $6.39 | $6.43 | $6.30 | $6.32 | $4.69 | 1,173,700 |
| 2018-06-13 | $6.43 | $6.43 | $6.31 | $6.39 | $4.74 | 1,115,530 |
| 2018-06-12 | $6.34 | $6.44 | $6.34 | $6.44 | $4.78 | 1,357,250 |
| 2018-06-11 | $6.36 | $6.43 | $6.32 | $6.34 | $4.70 | 1,215,660 |
| 2018-06-08 | $6.59 | $6.59 | $6.26 | $6.35 | $4.71 | 3,476,380 |
| 2018-06-07 | $6.66 | $6.72 | $6.59 | $6.61 | $4.90 | 1,218,050 |
| 2018-06-06 | $6.66 | $6.72 | $6.64 | $6.68 | $4.95 | 956,360 |
| 2018-06-05 | $6.63 | $6.71 | $6.62 | $6.70 | $4.97 | 1,451,160 |
| 2018-06-04 | $6.62 | $6.67 | $6.55 | $6.62 | $4.91 | 1,403,300 |
| 2018-06-01 | $6.64 | $6.66 | $6.56 | $6.62 | $4.91 | 1,503,850 |
| 2018-05-31 | $6.65 | $6.73 | $6.60 | $6.65 | $4.93 | 1,597,650 |
| 2018-05-30 | $6.75 | $6.75 | $6.54 | $6.56 | $4.86 | 2,959,950 |
| 2018-05-29 | $6.85 | $6.90 | $6.80 | $6.81 | $5.05 | 1,603,850 |
| 2018-05-28 | $6.85 | $6.91 | $6.79 | $6.83 | $5.06 | 1,804,500 |
| 2018-05-25 | $6.95 | $6.99 | $6.83 | $6.84 | $5.07 | 2,724,200 |
| 2018-05-24 | $6.99 | $7.07 | $6.95 | $6.96 | $5.16 | 2,653,100 |
| 2018-05-23 | $7.10 | $7.15 | $7.02 | $7.03 | $5.21 | 3,843,780 |
| 2018-05-22 | $7.18 | $7.23 | $7.08 | $7.16 | $5.31 | 6,695,170 |
| 2018-05-21 | $7.33 | $7.48 | $7.28 | $7.28 | $5.40 | 12,896,310 |
| 2018-05-18 | $7.27 | $7.27 | $7.08 | $7.25 | $5.38 | 4,961,550 |
| 2018-05-17 | $7.26 | $7.31 | $7.16 | $7.22 | $5.35 | 3,008,640 |
| 2018-05-16 | $7.30 | $7.38 | $7.21 | $7.24 | $5.37 | 4,704,240 |
| 2018-05-15 | $7.29 | $7.40 | $7.25 | $7.35 | $5.45 | 5,448,240 |
| 2018-05-14 | $7.25 | $7.33 | $7.16 | $7.28 | $5.40 | 5,153,800 |
| 2018-05-11 | $7.27 | $7.45 | $7.16 | $7.21 | $5.35 | 8,086,470 |
| 2018-05-10 | $7.12 | $7.27 | $7.10 | $7.25 | $5.38 | 7,743,010 |
| 2018-05-09 | $6.89 | $7.15 | $6.89 | $7.14 | $5.29 | 6,357,420 |
| 2018-05-08 | $6.97 | $7.03 | $6.92 | $6.94 | $5.15 | 2,606,800 |
| 2018-05-07 | $6.83 | $6.94 | $6.83 | $6.93 | $5.14 | 2,269,500 |
| 2018-05-04 | $6.81 | $6.88 | $6.79 | $6.82 | $5.06 | 1,687,000 |
| 2018-05-03 | $6.85 | $6.87 | $6.74 | $6.86 | $5.05 | 1,878,270 |
| 2018-05-02 | $6.74 | $6.92 | $6.74 | $6.86 | $5.05 | 2,722,020 |
| 2018-05-01 | $6.78 | $6.78 | $6.78 | $6.78 | $4.99 | 0 |
| 2018-04-30 | $6.78 | $6.78 | $6.78 | $6.78 | $4.99 | 0 |
| 2018-04-27 | $6.71 | $6.80 | $6.68 | $6.78 | $4.99 | 1,733,580 |
| 2018-04-26 | $6.81 | $6.88 | $6.67 | $6.67 | $4.91 | 2,050,280 |
| 2018-04-25 | $6.86 | $6.88 | $6.80 | $6.88 | $5.06 | 1,975,520 |
| 2018-04-24 | $6.75 | $6.88 | $6.75 | $6.87 | $5.06 | 1,677,780 |
| 2018-04-23 | $6.83 | $6.85 | $6.68 | $6.74 | $4.96 | 1,377,300 |
| 2018-04-20 | $6.93 | $6.98 | $6.75 | $6.76 | $4.98 | 2,185,700 |
| 2018-04-19 | $6.91 | $7.09 | $6.88 | $6.93 | $5.10 | 2,862,600 |
| 2018-04-18 | $6.82 | $6.91 | $6.72 | $6.90 | $5.08 | 2,187,850 |
| 2018-04-17 | $6.99 | $7.01 | $6.79 | $6.82 | $5.02 | 2,084,030 |
| 2018-04-16 | $7.00 | $7.05 | $6.92 | $6.99 | $5.15 | 1,617,550 |
| 2018-04-13 | $7.05 | $7.07 | $7.00 | $7.02 | $5.17 | 1,325,880 |
| 2018-04-12 | $7.09 | $7.11 | $6.98 | $7.00 | $5.15 | 2,144,490 |
| 2018-04-11 | $7.13 | $7.14 | $7.06 | $7.09 | $5.22 | 1,968,650 |
| 2018-04-10 | $7.05 | $7.09 | $6.98 | $7.07 | $5.20 | 2,150,400 |
| 2018-04-09 | $7.12 | $7.17 | $7.01 | $7.04 | $5.18 | 3,117,760 |
| 2018-04-06 | $7.14 | $7.14 | $7.14 | $7.14 | $5.26 | 0 |
| 2018-04-05 | $7.14 | $7.14 | $7.14 | $7.14 | $5.26 | 0 |
| 2018-04-04 | $7.27 | $7.30 | $7.13 | $7.14 | $5.26 | 3,495,120 |
| 2018-04-03 | $7.08 | $7.37 | $7.03 | $7.28 | $5.36 | 6,563,520 |
| 2018-04-02 | $7.25 | $7.25 | $7.13 | $7.14 | $5.26 | 2,718,650 |
| 2018-03-30 | $7.13 | $7.21 | $7.09 | $7.20 | $5.30 | 3,010,620 |
| 2018-03-29 | $7.06 | $7.12 | $7.00 | $7.12 | $5.24 | 3,440,270 |
| 2018-03-28 | $6.90 | $7.36 | $6.88 | $7.09 | $5.22 | 5,425,690 |
| 2018-03-27 | $6.87 | $7.05 | $6.86 | $6.97 | $5.13 | 2,743,600 |
| 2018-03-26 | $6.66 | $6.84 | $6.50 | $6.84 | $5.04 | 2,770,000 |
| 2018-03-23 | $7.08 | $7.08 | $6.61 | $6.72 | $4.95 | 5,256,900 |
| 2018-03-22 | $7.26 | $7.28 | $7.17 | $7.20 | $5.30 | 2,625,200 |
| 2018-03-21 | $7.28 | $7.39 | $7.23 | $7.23 | $5.32 | 2,721,410 |
| 2018-03-20 | $7.30 | $7.35 | $7.20 | $7.29 | $5.37 | 3,581,750 |
| 2018-03-19 | $7.32 | $7.53 | $7.29 | $7.39 | $5.44 | 4,283,500 |
| 2018-03-16 | $7.26 | $7.34 | $7.25 | $7.27 | $5.35 | 1,800,650 |
| 2018-03-15 | $7.35 | $7.45 | $7.21 | $7.31 | $5.38 | 2,867,950 |
| 2018-03-14 | $7.52 | $7.55 | $7.37 | $7.40 | $5.45 | 3,940,050 |
| 2018-03-13 | $7.62 | $7.62 | $7.47 | $7.48 | $5.51 | 3,982,400 |
| 2018-03-12 | $7.49 | $7.65 | $7.44 | $7.62 | $5.61 | 6,812,630 |
| 2018-03-09 | $7.31 | $7.48 | $7.29 | $7.47 | $5.50 | 5,335,730 |
| 2018-03-08 | $7.24 | $7.37 | $7.21 | $7.34 | $5.40 | 4,321,970 |
| 2018-03-07 | $7.31 | $7.31 | $7.21 | $7.23 | $5.32 | 2,535,950 |
| 2018-03-06 | $7.28 | $7.31 | $7.23 | $7.31 | $5.38 | 2,946,190 |
| 2018-03-05 | $7.31 | $7.32 | $7.16 | $7.28 | $5.36 | 2,505,500 |
| 2018-03-02 | $7.30 | $7.38 | $7.21 | $7.30 | $5.37 | 3,682,810 |
| 2018-03-01 | $7.28 | $7.36 | $7.18 | $7.34 | $5.40 | 3,989,560 |
| 2018-02-28 | $7.21 | $7.37 | $7.13 | $7.28 | $5.36 | 5,257,060 |
| 2018-02-27 | $7.15 | $7.58 | $7.09 | $7.26 | $5.34 | 7,319,120 |
| 2018-02-26 | $7.06 | $7.15 | $7.01 | $7.15 | $5.26 | 3,529,110 |
| 2018-02-23 | $6.94 | $7.09 | $6.94 | $7.01 | $5.16 | 2,437,020 |
| 2018-02-22 | $6.93 | $6.96 | $6.85 | $6.94 | $5.11 | 1,415,650 |
| 2018-02-21 | $6.86 | $6.86 | $6.86 | $6.86 | $5.05 | 0 |
| 2018-02-20 | $6.86 | $6.86 | $6.86 | $6.86 | $5.05 | 0 |
| 2018-02-19 | $6.86 | $6.86 | $6.86 | $6.86 | $5.05 | 0 |
| 2018-02-16 | $6.86 | $6.86 | $6.86 | $6.86 | $5.05 | 0 |
| 2018-02-15 | $6.86 | $6.86 | $6.86 | $6.86 | $5.05 | 0 |
| 2018-02-14 | $6.85 | $6.88 | $6.83 | $6.86 | $5.05 | 867,010 |
| 2018-02-13 | $6.85 | $6.93 | $6.83 | $6.85 | $5.04 | 1,425,500 |
| 2018-02-12 | $6.69 | $6.85 | $6.69 | $6.84 | $5.04 | 1,435,000 |
| 2018-02-09 | $6.69 | $6.77 | $6.59 | $6.67 | $4.91 | 2,103,350 |
| 2018-02-08 | $6.75 | $6.95 | $6.68 | $6.86 | $5.05 | 1,685,940 |
| 2018-02-07 | $6.79 | $6.88 | $6.56 | $6.75 | $4.97 | 1,824,050 |
| 2018-02-06 | $7.02 | $7.02 | $6.65 | $6.67 | $4.91 | 3,063,950 |
| 2018-02-05 | $7.00 | $7.15 | $6.91 | $7.05 | $5.19 | 1,364,800 |
| 2018-02-02 | $6.98 | $7.06 | $6.91 | $7.02 | $5.17 | 2,198,130 |
| 2018-02-01 | $7.26 | $7.29 | $6.90 | $7.06 | $5.20 | 4,317,700 |
| 2018-01-31 | $7.64 | $7.64 | $7.21 | $7.24 | $5.33 | 4,531,750 |
| 2018-01-30 | $7.65 | $7.72 | $7.58 | $7.61 | $5.60 | 1,852,890 |
| 2018-01-29 | $7.95 | $8.02 | $7.17 | $7.67 | $5.65 | 4,041,650 |
| 2018-01-26 | $7.98 | $8.04 | $7.96 | $7.97 | $5.87 | 2,220,500 |
| 2018-01-25 | $8.01 | $8.17 | $7.97 | $8.01 | $5.90 | 4,404,790 |
| 2018-01-24 | $7.89 | $8.03 | $7.86 | $8.01 | $5.90 | 3,059,210 |
| 2018-01-23 | $8.02 | $8.02 | $7.91 | $7.93 | $5.84 | 2,710,050 |
| 2018-01-22 | $7.91 | $8.04 | $7.90 | $8.02 | $5.90 | 2,577,270 |
| 2018-01-19 | $7.95 | $7.97 | $7.89 | $7.90 | $5.82 | 1,430,950 |
| 2018-01-18 | $7.93 | $7.99 | $7.88 | $7.90 | $5.82 | 1,615,790 |
| 2018-01-17 | $7.99 | $8.07 | $7.81 | $7.96 | $5.86 | 2,774,810 |
| 2018-01-16 | $7.83 | $7.88 | $7.79 | $7.86 | $5.79 | 2,586,950 |
| 2018-01-15 | $8.13 | $8.13 | $7.82 | $7.82 | $5.76 | 3,465,500 |
| 2018-01-12 | $8.18 | $8.19 | $8.08 | $8.12 | $5.98 | 2,058,100 |
| 2018-01-11 | $8.09 | $8.19 | $8.09 | $8.17 | $6.01 | 1,927,800 |
| 2018-01-10 | $8.30 | $8.30 | $8.12 | $8.14 | $5.99 | 3,232,110 |
| 2018-01-09 | $8.28 | $8.34 | $8.25 | $8.26 | $6.08 | 2,234,000 |
| 2018-01-08 | $8.40 | $8.40 | $8.24 | $8.29 | $6.10 | 3,405,910 |
| 2018-01-05 | $8.41 | $8.43 | $8.34 | $8.38 | $6.17 | 3,154,100 |
| 2018-01-04 | $8.47 | $8.48 | $8.34 | $8.38 | $6.17 | 4,480,080 |
| 2018-01-03 | $8.29 | $8.53 | $8.25 | $8.47 | $6.24 | 8,549,650 |
| 2018-01-02 | $8.31 | $8.34 | $8.24 | $8.29 | $6.10 | 2,416,700 |
| 2018-01-01 | $8.25 | $8.25 | $8.25 | $8.25 | $6.07 | 0 |
| 2017-12-29 | $8.23 | $8.26 | $8.20 | $8.25 | $6.07 | 2,160,350 |
| 2017-12-28 | $8.27 | $8.34 | $8.18 | $8.20 | $6.04 | 3,767,060 |
| 2017-12-27 | $8.36 | $8.40 | $8.30 | $8.32 | $6.12 | 3,589,350 |
| 2017-12-26 | $8.34 | $8.45 | $8.16 | $8.43 | $6.21 | 5,132,460 |
| 2017-12-25 | $8.29 | $8.43 | $8.29 | $8.36 | $6.15 | 3,711,240 |
| 2017-12-22 | $8.30 | $8.38 | $8.28 | $8.35 | $6.15 | 4,645,050 |
| 2017-12-21 | $8.34 | $8.62 | $8.31 | $8.40 | $6.18 | 9,565,150 |
| 2017-12-20 | $8.35 | $8.38 | $8.20 | $8.20 | $6.04 | 2,150,900 |
| 2017-12-19 | $8.25 | $8.38 | $8.25 | $8.37 | $6.16 | 2,594,540 |
| 2017-12-18 | $8.30 | $8.39 | $8.25 | $8.25 | $6.07 | 2,714,790 |
| 2017-12-15 | $8.35 | $8.36 | $8.18 | $8.27 | $6.09 | 3,337,860 |
| 2017-12-14 | $8.34 | $8.38 | $8.28 | $8.35 | $6.15 | 4,765,370 |
| 2017-12-13 | $8.18 | $8.66 | $8.18 | $8.40 | $6.18 | 10,711,460 |
| 2017-12-12 | $8.08 | $8.12 | $8.06 | $8.07 | $5.94 | 1,403,500 |
| 2017-12-11 | $8.04 | $8.15 | $8.04 | $8.13 | $5.98 | 1,947,850 |
| 2017-12-08 | $7.99 | $8.15 | $7.97 | $8.08 | $5.95 | 2,133,280 |
| 2017-12-07 | $7.99 | $8.02 | $7.93 | $7.98 | $5.87 | 1,723,600 |
| 2017-12-06 | $7.95 | $8.00 | $7.79 | $7.96 | $5.86 | 2,757,160 |
| 2017-12-05 | $8.13 | $8.20 | $7.92 | $7.94 | $5.84 | 3,184,800 |
| 2017-12-04 | $8.40 | $8.41 | $8.12 | $8.12 | $5.98 | 3,008,500 |
| 2017-12-01 | $8.27 | $8.40 | $8.27 | $8.38 | $6.17 | 1,831,820 |
| 2017-11-30 | $8.42 | $8.42 | $8.31 | $8.32 | $6.12 | 2,123,990 |
| 2017-11-29 | $8.32 | $8.44 | $8.31 | $8.42 | $6.20 | 3,946,690 |
| 2017-11-28 | $8.24 | $8.34 | $8.24 | $8.32 | $6.12 | 2,045,270 |
| 2017-11-27 | $8.30 | $8.36 | $8.22 | $8.28 | $6.10 | 2,105,430 |
| 2017-11-24 | $8.33 | $8.42 | $8.28 | $8.29 | $6.10 | 2,452,600 |
| 2017-11-23 | $8.46 | $8.47 | $8.27 | $8.27 | $6.09 | 2,539,080 |
| 2017-11-22 | $8.58 | $8.58 | $8.35 | $8.38 | $6.17 | 2,084,530 |
| 2017-11-21 | $8.45 | $8.55 | $8.30 | $8.36 | $6.15 | 2,929,900 |
| 2017-11-20 | $8.37 | $8.50 | $8.16 | $8.44 | $6.21 | 2,699,420 |
| 2017-11-17 | $8.84 | $8.89 | $8.34 | $8.36 | $6.15 | 5,630,150 |
| 2017-11-16 | $8.80 | $8.88 | $8.80 | $8.84 | $6.51 | 2,442,750 |
| 2017-11-15 | $8.93 | $8.97 | $8.80 | $8.80 | $6.48 | 3,698,650 |
| 2017-11-14 | $8.88 | $9.06 | $8.88 | $8.93 | $6.57 | 4,537,370 |
| 2017-11-13 | $9.07 | $9.07 | $8.88 | $8.88 | $6.54 | 7,649,150 |
| 2017-11-10 | $9.20 | $9.21 | $9.11 | $9.11 | $6.71 | 3,857,400 |
| 2017-11-09 | $9.25 | $9.25 | $9.18 | $9.23 | $6.79 | 2,735,650 |
| 2017-11-08 | $9.19 | $9.28 | $9.16 | $9.22 | $6.79 | 3,445,400 |
| 2017-11-07 | $9.17 | $9.21 | $9.12 | $9.18 | $6.76 | 3,368,420 |
| 2017-11-06 | $9.10 | $9.20 | $9.09 | $9.20 | $6.77 | 2,433,550 |
| 2017-11-03 | $9.12 | $9.21 | $9.07 | $9.10 | $6.70 | 3,804,640 |
| 2017-11-02 | $9.24 | $9.24 | $9.06 | $9.09 | $6.69 | 4,867,850 |
| 2017-11-01 | $9.34 | $9.35 | $9.23 | $9.24 | $6.80 | 4,362,500 |
| 2017-10-31 | $9.25 | $9.35 | $9.25 | $9.33 | $6.87 | 4,278,200 |
| 2017-10-30 | $9.74 | $9.74 | $9.20 | $9.24 | $6.80 | 10,818,920 |
| 2017-10-27 | $9.89 | $9.92 | $9.71 | $9.71 | $7.15 | 6,457,900 |
| 2017-10-26 | $9.80 | $9.90 | $9.73 | $9.90 | $7.29 | 8,038,660 |
| 2017-10-25 | $9.72 | $10.08 | $9.69 | $9.88 | $7.27 | 13,164,270 |
| 2017-10-24 | $9.80 | $9.81 | $9.58 | $9.67 | $7.12 | 7,240,510 |
| 2017-10-23 | $9.71 | $9.97 | $9.65 | $9.83 | $7.24 | 9,465,180 |
| 2017-10-20 | $9.73 | $9.73 | $9.57 | $9.68 | $7.13 | 7,338,120 |
| 2017-10-19 | $9.88 | $9.95 | $9.66 | $9.74 | $7.17 | 12,856,330 |
| 2017-10-18 | $9.89 | $10.10 | $9.80 | $9.92 | $7.30 | 15,335,260 |
| 2017-10-17 | $9.93 | $9.95 | $9.77 | $9.83 | $7.24 | 9,980,990 |
| 2017-10-16 | $10.38 | $10.38 | $9.88 | $9.93 | $7.31 | 29,914,570 |
| 2017-10-13 | $9.67 | $10.63 | $9.65 | $10.47 | $7.71 | 40,304,580 |
| 2017-10-12 | $9.69 | $9.80 | $9.64 | $9.67 | $7.12 | 3,764,650 |
| 2017-10-11 | $9.72 | $9.81 | $9.70 | $9.72 | $7.16 | 3,753,500 |
| 2017-10-10 | $9.60 | $9.79 | $9.55 | $9.76 | $7.18 | 4,609,450 |
| 2017-10-09 | $9.62 | $9.69 | $9.54 | $9.60 | $7.07 | 4,221,850 |
| 2017-10-06 | $9.54 | $9.54 | $9.54 | $9.54 | $7.02 | 0 |
| 2017-10-05 | $9.54 | $9.54 | $9.54 | $9.54 | $7.02 | 0 |
| 2017-10-04 | $9.54 | $9.54 | $9.54 | $9.54 | $7.02 | 0 |
| 2017-10-03 | $9.54 | $9.54 | $9.54 | $9.54 | $7.02 | 0 |
| 2017-10-02 | $9.54 | $9.54 | $9.54 | $9.54 | $7.02 | 0 |
| 2017-09-29 | $9.43 | $9.55 | $9.43 | $9.54 | $7.02 | 3,084,090 |
| 2017-09-28 | $9.45 | $9.50 | $9.41 | $9.41 | $6.93 | 3,518,200 |
| 2017-09-27 | $9.57 | $9.59 | $9.40 | $9.45 | $6.96 | 6,159,530 |
| 2017-09-26 | $9.65 | $9.65 | $9.51 | $9.56 | $7.04 | 2,776,800 |
| 2017-09-25 | $9.69 | $9.75 | $9.55 | $9.56 | $7.04 | 4,135,500 |
| 2017-09-22 | $9.80 | $9.85 | $9.69 | $9.69 | $7.13 | 4,714,130 |
| 2017-09-21 | $10.01 | $10.04 | $9.80 | $9.80 | $7.21 | 7,242,560 |
| 2017-09-20 | $9.91 | $10.12 | $9.86 | $10.00 | $7.36 | 8,279,250 |
| 2017-09-19 | $10.01 | $10.03 | $9.85 | $9.87 | $7.27 | 5,859,350 |
| 2017-09-18 | $9.97 | $10.03 | $9.85 | $10.01 | $7.37 | 5,695,100 |
| 2017-09-15 | $10.03 | $10.05 | $9.92 | $9.95 | $7.32 | 6,378,970 |
| 2017-09-14 | $9.87 | $10.12 | $9.86 | $10.10 | $7.43 | 11,930,630 |
| 2017-09-13 | $9.83 | $9.97 | $9.83 | $9.89 | $7.28 | 4,469,260 |
| 2017-09-12 | $9.95 | $9.99 | $9.84 | $9.85 | $7.25 | 6,750,980 |
| 2017-09-11 | $9.91 | $9.98 | $9.90 | $9.97 | $7.34 | 4,185,150 |
| 2017-09-08 | $10.01 | $10.07 | $9.87 | $9.94 | $7.32 | 7,639,230 |
| 2017-09-07 | $10.12 | $10.23 | $10.01 | $10.03 | $7.38 | 8,485,770 |
| 2017-09-06 | $10.09 | $10.17 | $10.03 | $10.12 | $7.45 | 6,337,130 |
| 2017-09-05 | $10.27 | $10.27 | $10.10 | $10.12 | $7.45 | 7,752,750 |
| 2017-09-04 | $10.11 | $10.35 | $10.05 | $10.29 | $7.57 | 15,485,510 |
| 2017-09-01 | $9.93 | $10.15 | $9.93 | $10.11 | $7.44 | 10,098,140 |
| 2017-08-31 | $9.97 | $10.06 | $9.86 | $9.93 | $7.31 | 5,810,600 |
| 2017-08-30 | $10.00 | $10.11 | $9.96 | $9.96 | $7.33 | 5,554,300 |
| 2017-08-29 | $10.10 | $10.19 | $9.97 | $10.00 | $7.36 | 9,186,490 |
| 2017-08-28 | $10.05 | $10.32 | $10.01 | $10.15 | $7.47 | 15,476,810 |
| 2017-08-25 | $9.96 | $10.09 | $9.81 | $10.08 | $7.42 | 12,671,900 |
| 2017-08-24 | $9.97 | $10.27 | $9.88 | $10.04 | $7.39 | 18,320,290 |
| 2017-08-23 | $9.76 | $10.12 | $9.72 | $9.97 | $7.34 | 16,876,680 |
| 2017-08-22 | $9.95 | $9.97 | $9.68 | $9.74 | $7.17 | 8,917,030 |
| 2017-08-21 | $9.91 | $9.99 | $9.90 | $9.93 | $7.31 | 6,181,370 |
| 2017-08-18 | $9.92 | $10.18 | $9.90 | $9.97 | $7.34 | 9,068,560 |
| 2017-08-17 | $9.96 | $10.04 | $9.85 | $10.00 | $7.36 | 10,306,070 |
| 2017-08-16 | $9.96 | $10.16 | $9.91 | $10.00 | $7.36 | 12,127,710 |
| 2017-08-15 | $10.05 | $10.08 | $9.88 | $10.01 | $7.37 | 20,265,480 |
| 2017-08-14 | $9.71 | $10.68 | $9.70 | $10.20 | $7.51 | 31,265,190 |
| 2017-08-11 | $9.69 | $9.77 | $9.57 | $9.71 | $7.15 | 8,638,220 |
| 2017-08-10 | $9.78 | $9.89 | $9.58 | $9.65 | $7.10 | 9,703,580 |
| 2017-08-09 | $9.52 | $9.98 | $9.43 | $9.85 | $7.25 | 19,263,030 |
| 2017-08-08 | $9.37 | $9.55 | $9.32 | $9.52 | $7.01 | 9,052,560 |
| 2017-08-07 | $9.22 | $9.36 | $9.19 | $9.35 | $6.88 | 6,357,240 |
| 2017-08-04 | $9.21 | $9.34 | $9.12 | $9.23 | $6.79 | 5,981,910 |
| 2017-08-03 | $9.13 | $9.29 | $9.06 | $9.19 | $6.77 | 4,593,600 |
| 2017-08-02 | $9.34 | $9.34 | $9.10 | $9.14 | $6.73 | 6,094,940 |
| 2017-08-01 | $9.34 | $9.43 | $9.22 | $9.31 | $6.85 | 5,661,240 |
| 2017-07-31 | $9.25 | $9.32 | $9.18 | $9.29 | $6.84 | 3,811,190 |
| 2017-07-28 | $9.30 | $9.31 | $9.17 | $9.23 | $6.79 | 4,646,620 |
| 2017-07-27 | $8.99 | $9.39 | $8.99 | $9.31 | $6.85 | 8,581,870 |
| 2017-07-26 | $9.03 | $9.15 | $8.98 | $9.04 | $6.65 | 3,996,400 |
| 2017-07-25 | $9.10 | $9.22 | $9.06 | $9.10 | $6.70 | 4,789,690 |
| 2017-07-24 | $8.99 | $9.15 | $8.86 | $9.10 | $6.70 | 6,338,430 |
| 2017-07-21 | $9.03 | $9.16 | $8.98 | $9.00 | $6.63 | 4,528,090 |
| 2017-07-20 | $9.09 | $9.20 | $9.02 | $9.03 | $6.65 | 5,063,860 |
| 2017-07-19 | $9.04 | $9.07 | $8.88 | $9.07 | $6.68 | 5,447,640 |
| 2017-07-18 | $8.95 | $9.09 | $8.84 | $9.04 | $6.65 | 5,094,100 |
| 2017-07-17 | $9.75 | $9.78 | $8.93 | $8.97 | $6.60 | 11,298,980 |
| 2017-07-14 | $9.87 | $9.93 | $9.76 | $9.78 | $7.20 | 4,002,310 |
| 2017-07-13 | $9.92 | $9.97 | $9.86 | $9.89 | $7.28 | 4,492,850 |
| 2017-07-12 | $9.83 | $9.94 | $9.72 | $9.93 | $7.31 | 7,961,440 |
| 2017-07-11 | $10.17 | $10.21 | $9.82 | $9.83 | $7.24 | 10,548,360 |
| 2017-07-10 | $10.13 | $10.22 | $10.05 | $10.14 | $7.46 | 6,009,850 |
| 2017-07-07 | $10.30 | $10.35 | $10.11 | $10.14 | $7.46 | 11,366,580 |
| 2017-07-06 | $10.33 | $10.48 | $10.25 | $10.33 | $7.60 | 7,862,580 |
| 2017-07-05 | $10.49 | $10.49 | $10.30 | $10.41 | $7.66 | 7,893,060 |
| 2017-07-04 | $10.50 | $10.54 | $10.42 | $10.45 | $7.69 | 4,790,270 |
| 2017-07-03 | $10.36 | $10.53 | $10.35 | $10.50 | $7.73 | 6,703,610 |
| 2017-06-30 | $10.30 | $10.30 | $10.30 | $10.30 | $7.58 | 0 |
| 2017-06-29 | $10.30 | $10.30 | $10.30 | $10.30 | $7.58 | 0 |
| 2017-06-28 | $10.45 | $10.45 | $10.25 | $10.30 | $7.58 | 6,827,640 |
| 2017-06-27 | $10.43 | $10.54 | $10.36 | $10.51 | $7.74 | 8,264,630 |
| 2017-06-26 | $10.28 | $10.47 | $10.23 | $10.46 | $7.70 | 8,464,560 |
| 2017-06-23 | $10.46 | $10.56 | $10.00 | $10.31 | $7.59 | 19,752,160 |
| 2017-06-22 | $11.10 | $11.16 | $10.30 | $10.44 | $7.69 | 17,343,410 |
| 2017-06-21 | $11.10 | $11.15 | $10.88 | $11.15 | $8.21 | 12,297,970 |
| 2017-06-20 | $11.19 | $11.24 | $11.02 | $11.11 | $8.18 | 14,778,820 |
| 2017-06-19 | $10.88 | $11.19 | $10.78 | $11.19 | $8.24 | 18,705,380 |
| 2017-06-16 | $11.02 | $11.33 | $10.95 | $10.97 | $8.08 | 19,984,260 |
| 2017-06-15 | $11.03 | $11.22 | $10.96 | $11.06 | $8.14 | 17,066,930 |
| 2017-06-14 | $11.18 | $11.18 | $10.93 | $11.08 | $8.16 | 18,008,960 |
| 2017-06-13 | $11.18 | $11.43 | $11.06 | $11.24 | $8.27 | 24,987,450 |
| 2017-06-12 | $10.88 | $11.69 | $10.81 | $11.15 | $8.21 | 32,760,830 |
| 2017-06-09 | $10.96 | $11.18 | $10.84 | $11.03 | $8.12 | 28,270,940 |
| 2017-06-08 | $10.52 | $11.56 | $10.45 | $11.04 | $8.13 | 40,002,780 |
| 2017-06-07 | $10.20 | $10.60 | $10.16 | $10.58 | $7.79 | 18,403,380 |
| 2017-06-06 | $10.30 | $10.36 | $10.01 | $10.23 | $7.53 | 11,634,220 |
| 2017-06-05 | $10.25 | $10.46 | $10.16 | $10.33 | $7.60 | 14,678,040 |
| 2017-06-02 | $10.00 | $10.47 | $9.94 | $10.29 | $7.57 | 16,196,800 |
| 2017-06-01 | $10.55 | $10.56 | $10.02 | $10.14 | $7.46 | 17,426,460 |
| 2017-05-31 | $11.03 | $11.05 | $10.63 | $10.65 | $7.84 | 18,847,270 |
| 2017-05-30 | $10.90 | $10.90 | $10.90 | $10.90 | $8.02 | 0 |
| 2017-05-29 | $10.90 | $10.90 | $10.90 | $10.90 | $8.02 | 0 |
| 2017-05-26 | $10.62 | $11.08 | $10.61 | $10.90 | $8.02 | 26,240,060 |
| 2017-05-25 | $10.50 | $10.80 | $10.25 | $10.70 | $7.88 | 21,555,310 |
| 2017-05-24 | $9.92 | $10.71 | $9.77 | $10.60 | $7.80 | 19,229,560 |
| 2017-05-23 | $10.45 | $10.63 | $9.82 | $10.04 | $7.39 | 19,557,840 |
| 2017-05-22 | $10.29 | $10.90 | $10.21 | $10.60 | $7.80 | 27,444,900 |
| 2017-05-19 | $10.50 | $10.60 | $10.23 | $10.29 | $7.57 | 14,773,360 |
| 2017-05-18 | $10.37 | $10.79 | $10.31 | $10.58 | $7.79 | 21,661,530 |
| 2017-05-17 | $10.40 | $10.65 | $10.32 | $10.47 | $7.71 | 18,441,720 |
| 2017-05-16 | $9.91 | $10.55 | $9.80 | $10.48 | $7.71 | 22,883,900 |
| 2017-05-15 | $10.00 | $10.25 | $9.98 | $10.05 | $7.40 | 14,054,200 |
| 2017-05-12 | $10.04 | $10.36 | $9.72 | $10.20 | $7.47 | 20,610,380 |
| 2017-05-11 | $9.93 | $10.15 | $9.61 | $10.04 | $7.35 | 20,632,590 |
| 2017-05-10 | $10.94 | $10.98 | $10.10 | $10.16 | $7.44 | 26,919,020 |
| 2017-05-09 | $10.61 | $10.99 | $10.61 | $10.95 | $8.02 | 17,400,370 |
| 2017-05-08 | $11.10 | $11.45 | $10.60 | $10.69 | $7.83 | 26,802,670 |
| 2017-05-05 | $11.56 | $11.76 | $11.31 | $11.31 | $8.28 | 29,546,200 |
| 2017-05-04 | $11.93 | $12.48 | $11.70 | $11.79 | $8.64 | 51,714,320 |
| 2017-05-03 | $12.12 | $12.29 | $11.81 | $12.08 | $8.85 | 38,957,320 |
| 2017-05-02 | $11.95 | $12.58 | $11.68 | $12.20 | $8.94 | 51,056,980 |
| 2017-05-01 | $11.85 | $11.85 | $11.85 | $11.85 | $8.68 | 0 |
| 2017-04-28 | $11.83 | $12.24 | $11.65 | $11.85 | $8.68 | 56,381,460 |
| 2017-04-27 | $10.60 | $11.83 | $10.49 | $11.83 | $8.67 | 37,700,570 |
| 2017-04-26 | $10.38 | $10.88 | $10.33 | $10.75 | $7.87 | 24,704,120 |
| 2017-04-25 | $11.19 | $11.28 | $10.24 | $10.50 | $7.69 | 41,786,380 |
| 2017-04-24 | $11.27 | $11.65 | $11.00 | $11.38 | $8.34 | 39,695,700 |
| 2017-04-21 | $11.06 | $11.62 | $10.87 | $11.41 | $8.36 | 39,347,110 |
| 2017-04-20 | $11.24 | $11.78 | $11.08 | $11.20 | $8.20 | 37,017,440 |
| 2017-04-19 | $10.74 | $11.33 | $10.51 | $11.31 | $8.28 | 32,229,240 |
| 2017-04-18 | $11.07 | $11.35 | $10.88 | $10.88 | $7.97 | 23,887,590 |
| 2017-04-17 | $11.20 | $11.22 | $10.85 | $11.05 | $8.09 | 28,248,560 |
| 2017-04-14 | $12.29 | $12.35 | $11.35 | $11.36 | $8.32 | 65,788,000 |
| 2017-04-13 | $10.70 | $11.83 | $10.64 | $11.83 | $8.67 | 40,642,940 |
| 2017-04-12 | $10.92 | $10.93 | $10.64 | $10.75 | $7.87 | 15,492,370 |
| 2017-04-11 | $10.98 | $11.22 | $10.70 | $11.03 | $8.08 | 26,674,670 |
| 2017-04-10 | $10.88 | $11.50 | $10.73 | $11.05 | $8.09 | 36,395,140 |
| 2017-04-07 | $10.80 | $11.25 | $10.60 | $10.96 | $8.03 | 36,720,880 |
| 2017-04-06 | $10.72 | $11.25 | $10.63 | $10.86 | $7.95 | 35,966,230 |
| 2017-04-05 | $10.61 | $10.78 | $10.51 | $10.64 | $7.79 | 11,822,910 |
| 2017-04-04 | $10.56 | $10.56 | $10.56 | $10.56 | $7.74 | 0 |
| 2017-04-03 | $10.56 | $10.56 | $10.56 | $10.56 | $7.74 | 0 |
| 2017-03-31 | $10.53 | $10.58 | $10.41 | $10.56 | $7.74 | 8,920,430 |
| 2017-03-30 | $10.37 | $10.58 | $10.28 | $10.50 | $7.69 | 12,288,560 |
| 2017-03-29 | $10.38 | $10.49 | $10.24 | $10.38 | $7.60 | 7,431,670 |
| 2017-03-28 | $10.21 | $10.45 | $10.20 | $10.40 | $7.62 | 7,100,710 |
| 2017-03-27 | $10.22 | $10.30 | $10.18 | $10.20 | $7.47 | 3,556,310 |
| 2017-03-24 | $10.15 | $10.29 | $10.07 | $10.27 | $7.52 | 5,954,860 |
| 2017-03-23 | $10.22 | $10.29 | $10.05 | $10.14 | $7.43 | 6,417,140 |
| 2017-03-22 | $10.38 | $10.44 | $10.16 | $10.19 | $7.46 | 8,459,590 |
| 2017-03-21 | $10.44 | $10.56 | $10.36 | $10.52 | $7.71 | 5,480,870 |
| 2017-03-20 | $10.40 | $10.47 | $10.31 | $10.43 | $7.64 | 4,895,230 |
| 2017-03-17 | $10.64 | $10.68 | $10.37 | $10.38 | $7.60 | 8,132,740 |
| 2017-03-16 | $10.56 | $10.68 | $10.51 | $10.62 | $7.78 | 8,487,760 |
| 2017-03-15 | $10.38 | $10.60 | $10.32 | $10.57 | $7.74 | 9,628,710 |
| 2017-03-14 | $10.48 | $10.55 | $10.38 | $10.40 | $7.62 | 5,776,770 |
| 2017-03-13 | $10.34 | $10.51 | $10.30 | $10.51 | $7.70 | 6,507,410 |
| 2017-03-10 | $10.40 | $10.48 | $10.33 | $10.40 | $7.62 | 5,384,660 |
| 2017-03-09 | $10.58 | $10.59 | $10.31 | $10.39 | $7.61 | 9,595,550 |
| 2017-03-08 | $10.80 | $10.82 | $10.53 | $10.59 | $7.76 | 12,900,930 |
| 2017-03-07 | $10.90 | $10.96 | $10.72 | $10.85 | $7.95 | 9,468,370 |
| 2017-03-06 | $10.79 | $10.92 | $10.72 | $10.91 | $7.99 | 9,634,440 |
| 2017-03-03 | $10.78 | $10.95 | $10.72 | $10.85 | $7.95 | 9,751,770 |
| 2017-03-02 | $11.08 | $11.15 | $10.77 | $10.82 | $7.93 | 11,773,080 |
| 2017-03-01 | $10.83 | $11.05 | $10.72 | $10.99 | $8.05 | 13,183,350 |
| 2017-02-28 | $10.86 | $10.97 | $10.71 | $10.90 | $7.98 | 11,250,000 |
| 2017-02-27 | $10.73 | $11.10 | $10.65 | $10.90 | $7.98 | 19,655,730 |
| 2017-02-24 | $10.70 | $10.80 | $10.60 | $10.74 | $7.87 | 10,259,940 |
| 2017-02-23 | $10.65 | $11.21 | $10.63 | $10.79 | $7.90 | 17,227,930 |
| 2017-02-22 | $10.71 | $10.80 | $10.53 | $10.68 | $7.82 | 9,041,140 |
| 2017-02-21 | $10.65 | $10.79 | $10.57 | $10.69 | $7.83 | 10,326,770 |
| 2017-02-20 | $10.33 | $10.68 | $10.31 | $10.68 | $7.82 | 12,071,290 |
| 2017-02-17 | $10.51 | $10.59 | $10.22 | $10.29 | $7.54 | 9,408,040 |
| 2017-02-16 | $10.35 | $10.55 | $10.31 | $10.55 | $7.73 | 9,473,030 |
| 2017-02-15 | $10.52 | $10.83 | $10.36 | $10.40 | $7.62 | 12,249,200 |
| 2017-02-14 | $10.59 | $10.75 | $10.51 | $10.52 | $7.71 | 9,555,360 |
| 2017-02-13 | $10.58 | $10.69 | $10.51 | $10.60 | $7.76 | 8,882,570 |
| 2017-02-10 | $10.61 | $10.72 | $10.48 | $10.64 | $7.79 | 12,776,340 |
| 2017-02-09 | $10.42 | $11.12 | $10.38 | $10.70 | $7.84 | 25,637,010 |
| 2017-02-08 | $10.03 | $10.38 | $10.00 | $10.34 | $7.57 | 12,507,580 |
| 2017-02-07 | $10.09 | $10.12 | $9.97 | $10.06 | $7.37 | 5,951,310 |
| 2017-02-06 | $9.77 | $10.14 | $9.74 | $10.13 | $7.42 | 8,689,050 |
| 2017-02-03 | $10.03 | $10.03 | $9.77 | $9.79 | $7.17 | 5,567,190 |
| 2017-02-02 | $10.04 | $10.04 | $10.04 | $10.04 | $7.35 | 0 |
| 2017-02-01 | $10.04 | $10.04 | $10.04 | $10.04 | $7.35 | 0 |
| 2017-01-31 | $10.04 | $10.04 | $10.04 | $10.04 | $7.35 | 0 |
| 2017-01-30 | $10.04 | $10.04 | $10.04 | $10.04 | $7.35 | 0 |
| 2017-01-27 | $10.04 | $10.04 | $10.04 | $10.04 | $7.35 | 0 |
| 2017-01-26 | $10.01 | $10.08 | $9.97 | $10.04 | $7.35 | 4,338,990 |
| 2017-01-25 | $10.01 | $10.09 | $9.94 | $9.99 | $7.32 | 4,937,270 |
| 2017-01-24 | $9.93 | $10.11 | $9.88 | $10.07 | $7.38 | 9,214,450 |
| 2017-01-23 | $9.93 | $10.05 | $9.86 | $9.92 | $7.27 | 8,081,300 |
| 2017-01-20 | $9.87 | $10.11 | $9.78 | $9.97 | $7.30 | 13,821,520 |
| 2017-01-19 | $9.61 | $10.55 | $9.42 | $10.00 | $7.32 | 19,841,570 |
| 2017-01-18 | $9.71 | $9.71 | $9.52 | $9.59 | $7.02 | 9,336,250 |
| 2017-01-17 | $9.58 | $9.92 | $9.35 | $9.83 | $7.20 | 13,021,830 |
| 2017-01-16 | $10.20 | $10.47 | $9.23 | $9.73 | $7.13 | 17,021,540 |
| 2017-01-13 | $10.52 | $10.72 | $10.16 | $10.24 | $7.50 | 14,164,860 |
| 2017-01-12 | $10.55 | $10.76 | $10.42 | $10.50 | $7.69 | 15,863,660 |
| 2017-01-11 | $10.63 | $11.10 | $10.60 | $10.60 | $7.76 | 24,125,160 |
| 2017-01-10 | $10.89 | $11.00 | $10.69 | $10.76 | $7.88 | 25,716,160 |
| 2017-01-09 | $11.35 | $11.45 | $10.92 | $11.17 | $8.18 | 52,078,500 |
| 2017-01-06 | $10.11 | $11.07 | $10.05 | $11.07 | $8.11 | 30,546,810 |
| 2017-01-05 | $10.09 | $10.11 | $9.99 | $10.06 | $7.37 | 4,037,480 |
| 2017-01-04 | $10.08 | $10.15 | $9.98 | $10.11 | $7.41 | 5,389,380 |
| 2017-01-03 | $9.96 | $10.05 | $9.95 | $10.03 | $7.35 | 3,663,300 |
| 2017-01-02 | $9.92 | $9.92 | $9.92 | $9.92 | $7.27 | 0 |
| 2016-12-30 | $9.89 | $9.95 | $9.80 | $9.92 | $7.27 | 3,356,670 |
| 2016-12-29 | $9.80 | $10.03 | $9.79 | $9.91 | $7.26 | 4,439,450 |
| 2016-12-28 | $10.07 | $10.13 | $9.87 | $9.88 | $7.24 | 4,833,810 |
| 2016-12-27 | $10.09 | $10.19 | $9.90 | $10.07 | $7.38 | 7,254,790 |
| 2016-12-26 | $9.85 | $10.11 | $9.65 | $10.06 | $7.37 | 6,923,320 |
| 2016-12-23 | $9.81 | $10.08 | $9.70 | $9.90 | $7.25 | 7,005,210 |
| 2016-12-22 | $9.91 | $10.03 | $9.85 | $9.88 | $7.24 | 5,564,560 |
| 2016-12-21 | $9.70 | $10.10 | $9.63 | $10.00 | $7.32 | 9,665,320 |
| 2016-12-20 | $9.49 | $9.85 | $9.45 | $9.73 | $7.13 | 7,284,100 |
| 2016-12-19 | $9.57 | $9.57 | $9.37 | $9.44 | $6.91 | 3,111,180 |
| 2016-12-16 | $9.34 | $9.52 | $9.32 | $9.46 | $6.93 | 3,636,840 |
| 2016-12-15 | $9.24 | $9.41 | $9.20 | $9.30 | $6.81 | 3,580,360 |
| 2016-12-14 | $9.35 | $9.41 | $9.19 | $9.21 | $6.75 | 3,896,960 |
| 2016-12-13 | $9.29 | $9.43 | $9.25 | $9.35 | $6.85 | 4,253,690 |
| 2016-12-12 | $10.08 | $10.10 | $9.25 | $9.27 | $6.79 | 10,148,050 |
| 2016-12-09 | $10.12 | $10.19 | $10.06 | $10.08 | $7.38 | 4,013,510 |
| 2016-12-08 | $10.31 | $10.31 | $10.11 | $10.12 | $7.41 | 4,269,880 |
| 2016-12-07 | $10.10 | $10.29 | $10.08 | $10.27 | $7.52 | 2,928,130 |
| 2016-12-06 | $10.23 | $10.33 | $10.08 | $10.09 | $7.39 | 3,344,880 |
| 2016-12-05 | $10.05 | $10.26 | $10.04 | $10.17 | $7.45 | 3,145,330 |
| 2016-12-02 | $10.35 | $10.40 | $10.14 | $10.14 | $7.43 | 4,504,270 |
| 2016-12-01 | $10.29 | $10.42 | $10.29 | $10.33 | $7.57 | 4,076,640 |
| 2016-11-30 | $10.25 | $10.49 | $10.23 | $10.29 | $7.54 | 5,658,360 |
| 2016-11-29 | $10.45 | $10.47 | $10.27 | $10.28 | $7.53 | 8,244,690 |
| 2016-11-28 | $10.55 | $10.62 | $10.48 | $10.50 | $7.69 | 4,943,670 |
| 2016-11-25 | $10.56 | $10.65 | $10.30 | $10.62 | $7.78 | 6,992,910 |
| 2016-11-24 | $10.66 | $10.77 | $10.55 | $10.58 | $7.75 | 5,974,000 |
| 2016-11-23 | $10.95 | $10.98 | $10.67 | $10.71 | $7.84 | 9,399,600 |
| 2016-11-22 | $10.60 | $10.90 | $10.59 | $10.90 | $7.98 | 12,069,100 |
| 2016-11-21 | $10.56 | $10.65 | $10.53 | $10.60 | $7.76 | 5,930,160 |
| 2016-11-18 | $10.63 | $10.71 | $10.56 | $10.59 | $7.76 | 4,841,670 |
| 2016-11-17 | $10.73 | $10.75 | $10.56 | $10.64 | $7.79 | 7,321,190 |
| 2016-11-16 | $10.81 | $10.96 | $10.76 | $10.78 | $7.90 | 12,498,580 |
| 2016-11-15 | $10.69 | $10.84 | $10.62 | $10.81 | $7.92 | 9,042,630 |
| 2016-11-14 | $10.59 | $10.80 | $10.57 | $10.70 | $7.84 | 10,200,850 |
| 2016-11-11 | $10.48 | $10.60 | $10.36 | $10.59 | $7.76 | 9,143,370 |
| 2016-11-10 | $10.49 | $10.54 | $10.45 | $10.51 | $7.70 | 6,003,400 |
| 2016-11-09 | $10.68 | $10.69 | $10.23 | $10.39 | $7.61 | 9,952,620 |
| 2016-11-08 | $10.66 | $10.72 | $10.57 | $10.67 | $7.82 | 6,055,940 |
| 2016-11-07 | $10.68 | $10.83 | $10.63 | $10.64 | $7.79 | 8,968,060 |
| 2016-11-04 | $10.48 | $10.62 | $10.45 | $10.56 | $7.74 | 5,898,230 |
| 2016-11-03 | $10.33 | $10.61 | $10.33 | $10.50 | $7.69 | 7,389,670 |
| 2016-11-02 | $10.65 | $10.70 | $10.33 | $10.39 | $7.61 | 8,907,820 |
| 2016-11-01 | $10.51 | $10.78 | $10.51 | $10.70 | $7.84 | 7,224,620 |
| 2016-10-31 | $10.44 | $10.55 | $10.37 | $10.54 | $7.72 | 0 |
| 2016-10-28 | $10.80 | $10.85 | $10.44 | $10.48 | $7.68 | 10,053,220 |
| 2016-10-27 | $10.83 | $10.86 | $10.72 | $10.81 | $7.92 | 6,366,620 |
| 2016-10-26 | $10.95 | $10.95 | $10.76 | $10.81 | $7.92 | 9,807,490 |
| 2016-10-25 | $11.13 | $11.19 | $10.92 | $10.98 | $8.04 | 10,046,260 |
| 2016-10-24 | $10.96 | $11.14 | $10.83 | $11.00 | $8.06 | 12,326,940 |
| 2016-10-21 | $11.18 | $11.22 | $10.81 | $11.02 | $8.07 | 17,940,760 |
| 2016-10-20 | $10.75 | $11.37 | $10.74 | $11.25 | $8.24 | 24,355,000 |
| 2016-10-19 | $11.10 | $11.10 | $10.75 | $10.82 | $7.93 | 11,379,020 |
| 2016-10-18 | $10.71 | $10.97 | $10.70 | $10.96 | $8.03 | 10,930,640 |
| 2016-10-17 | $11.27 | $11.27 | $10.72 | $10.78 | $7.90 | 18,636,020 |
| 2016-10-14 | $10.96 | $11.35 | $10.86 | $11.20 | $8.20 | 25,194,950 |
| 2016-10-13 | $10.80 | $11.18 | $10.80 | $10.93 | $8.01 | 25,263,990 |
| 2016-10-12 | $10.55 | $10.71 | $10.53 | $10.64 | $7.79 | 10,752,090 |
| 2016-10-11 | $10.57 | $10.66 | $10.51 | $10.64 | $7.79 | 11,010,820 |
| 2016-10-10 | $10.31 | $10.68 | $10.29 | $10.64 | $7.79 | 16,020,540 |
| 2016-10-07 | $10.22 | $10.22 | $10.22 | $10.22 | $7.49 | 0 |
| 2016-10-06 | $10.22 | $10.22 | $10.22 | $10.22 | $7.49 | 0 |
| 2016-10-05 | $10.22 | $10.22 | $10.22 | $10.22 | $7.49 | 0 |
| 2016-10-04 | $10.22 | $10.22 | $10.22 | $10.22 | $7.49 | 0 |
| 2016-10-03 | $10.22 | $10.22 | $10.22 | $10.22 | $7.49 | 0 |
| 2016-09-30 | $10.18 | $10.26 | $10.12 | $10.22 | $7.49 | 7,563,840 |
| 2016-09-29 | $10.24 | $10.27 | $10.17 | $10.22 | $7.49 | 9,592,010 |
| 2016-09-28 | $10.25 | $10.26 | $10.11 | $10.21 | $7.48 | 9,505,440 |
| 2016-09-27 | $10.19 | $10.33 | $9.95 | $10.32 | $7.56 | 15,337,230 |
| 2016-09-26 | $10.63 | $10.70 | $10.14 | $10.20 | $7.47 | 19,556,570 |
| 2016-09-23 | $10.89 | $11.09 | $10.72 | $10.72 | $7.85 | 19,143,950 |
| 2016-09-22 | $10.80 | $10.97 | $10.74 | $10.87 | $7.96 | 17,848,340 |
| 2016-09-21 | $10.83 | $10.89 | $10.63 | $10.73 | $7.86 | 21,020,480 |
| 2016-09-20 | $11.15 | $11.45 | $10.83 | $10.95 | $8.02 | 28,808,100 |
| 2016-09-19 | $11.05 | $11.25 | $10.96 | $11.15 | $8.17 | 20,240,230 |
| 2016-09-16 | $10.99 | $10.99 | $10.99 | $10.99 | $8.05 | 0 |
| 2016-09-15 | $10.99 | $10.99 | $10.99 | $10.99 | $8.05 | 0 |
| 2016-09-14 | $11.01 | $11.08 | $10.86 | $10.99 | $8.05 | 20,138,790 |
| 2016-09-13 | $11.29 | $11.38 | $10.81 | $11.19 | $8.20 | 36,995,580 |
| 2016-09-12 | $11.11 | $11.58 | $11.11 | $11.19 | $8.20 | 38,656,790 |
| 2016-09-09 | $11.58 | $11.70 | $11.25 | $11.41 | $8.36 | 41,256,270 |
| 2016-09-08 | $11.30 | $12.19 | $11.11 | $11.70 | $8.57 | 65,275,620 |
| 2016-09-07 | $11.15 | $11.77 | $10.90 | $11.30 | $8.28 | 72,117,780 |
| 2016-09-06 | $9.85 | $10.80 | $9.62 | $10.80 | $7.91 | 37,597,730 |
| 2016-09-05 | $9.66 | $9.94 | $9.60 | $9.82 | $7.19 | 10,999,730 |
| 2016-09-02 | $9.69 | $9.78 | $9.49 | $9.59 | $7.02 | 10,362,790 |
| 2016-09-01 | $9.89 | $10.08 | $9.70 | $9.72 | $7.12 | 12,884,560 |
| 2016-08-31 | $9.85 | $9.93 | $9.76 | $9.87 | $7.23 | 8,719,050 |
| 2016-08-30 | $10.15 | $10.19 | $9.80 | $9.93 | $7.27 | 14,396,970 |
| 2016-08-29 | $9.53 | $10.25 | $9.53 | $10.04 | $7.35 | 23,908,420 |
| 2016-08-26 | $9.39 | $9.59 | $9.38 | $9.56 | $7.00 | 5,443,460 |
| 2016-08-25 | $9.52 | $9.52 | $9.29 | $9.39 | $6.88 | 5,680,190 |
| 2016-08-24 | $9.74 | $9.74 | $9.50 | $9.59 | $7.02 | 6,762,610 |
| 2016-08-23 | $9.37 | $9.57 | $9.33 | $9.57 | $7.01 | 6,027,810 |
| 2016-08-22 | $9.47 | $9.49 | $9.34 | $9.35 | $6.85 | 2,920,500 |
| 2016-08-19 | $9.53 | $9.53 | $9.43 | $9.46 | $6.93 | 2,982,540 |
| 2016-08-18 | $9.54 | $9.57 | $9.42 | $9.52 | $6.97 | 4,786,740 |
| 2016-08-17 | $9.43 | $9.59 | $9.42 | $9.51 | $6.97 | 4,239,260 |
| 2016-08-16 | $9.40 | $9.50 | $9.40 | $9.42 | $6.90 | 4,167,750 |
| 2016-08-15 | $9.28 | $9.43 | $9.20 | $9.38 | $6.87 | 4,829,830 |
| 2016-08-12 | $9.09 | $9.24 | $9.08 | $9.23 | $6.76 | 2,055,780 |
| 2016-08-11 | $9.26 | $9.30 | $9.09 | $9.09 | $6.66 | 2,690,930 |
| 2016-08-10 | $9.26 | $9.31 | $9.20 | $9.25 | $6.78 | 2,660,540 |
| 2016-08-09 | $9.16 | $9.29 | $9.15 | $9.26 | $6.78 | 3,147,050 |
| 2016-08-08 | $8.99 | $9.19 | $8.90 | $9.15 | $6.70 | 3,163,100 |
| 2016-08-05 | $9.05 | $9.10 | $8.98 | $8.99 | $6.59 | 2,014,610 |
| 2016-08-04 | $9.01 | $9.08 | $8.90 | $9.04 | $6.62 | 2,240,050 |
| 2016-08-03 | $9.01 | $9.06 | $8.95 | $8.96 | $6.56 | 1,995,500 |
| 2016-08-02 | $8.94 | $9.08 | $8.83 | $9.01 | $6.60 | 2,855,750 |
| 2016-08-01 | $9.00 | $9.00 | $8.70 | $8.90 | $6.52 | 4,492,740 |
| 2016-07-29 | $9.16 | $9.17 | $8.98 | $9.02 | $6.61 | 3,630,850 |
| 2016-07-28 | $9.13 | $9.25 | $9.05 | $9.16 | $6.71 | 3,720,750 |
| 2016-07-27 | $9.68 | $9.68 | $9.08 | $9.18 | $6.72 | 8,930,770 |
| 2016-07-26 | $9.43 | $9.65 | $9.41 | $9.65 | $7.07 | 6,965,510 |
| 2016-07-25 | $9.36 | $9.47 | $9.34 | $9.43 | $6.91 | 2,877,210 |
| 2016-07-22 | $9.54 | $9.54 | $9.35 | $9.36 | $6.86 | 4,393,160 |
| 2016-07-21 | $9.52 | $9.60 | $9.49 | $9.51 | $6.97 | 4,843,620 |
| 2016-07-20 | $9.56 | $9.63 | $9.50 | $9.51 | $6.97 | 4,100,040 |
| 2016-07-19 | $9.45 | $9.55 | $9.41 | $9.55 | $7.00 | 3,944,640 |
| 2016-07-18 | $9.56 | $9.56 | $9.40 | $9.50 | $6.96 | 3,178,970 |
| 2016-07-15 | $9.56 | $9.63 | $9.51 | $9.55 | $7.00 | 4,552,680 |
| 2016-07-14 | $9.52 | $9.60 | $9.48 | $9.56 | $7.00 | 5,006,160 |
| 2016-07-13 | $9.47 | $9.64 | $9.47 | $9.52 | $6.97 | 7,145,550 |
| 2016-07-12 | $9.30 | $9.46 | $9.21 | $9.45 | $6.92 | 5,701,430 |
| 2016-07-11 | $9.49 | $9.49 | $9.32 | $9.32 | $6.83 | 6,197,780 |
| 2016-07-08 | $9.42 | $9.50 | $9.40 | $9.44 | $6.91 | 4,234,600 |
| 2016-07-07 | $9.48 | $9.56 | $9.34 | $9.44 | $6.91 | 6,843,140 |
| 2016-07-06 | $9.50 | $9.62 | $9.46 | $9.52 | $6.97 | 6,071,300 |
| 2016-07-05 | $9.71 | $9.72 | $9.49 | $9.54 | $6.99 | 9,324,500 |
| 2016-07-04 | $9.52 | $9.73 | $9.43 | $9.68 | $7.09 | 12,551,220 |
| 2016-07-01 | $9.40 | $9.89 | $9.30 | $9.60 | $7.03 | 22,513,840 |
| 2016-06-30 | $9.16 | $9.25 | $9.05 | $9.21 | $6.75 | 8,079,410 |
| 2016-06-29 | $9.22 | $9.22 | $9.10 | $9.15 | $6.70 | 5,694,670 |
| 2016-06-28 | $9.05 | $9.24 | $9.00 | $9.22 | $6.75 | 8,824,190 |
| 2016-06-27 | $8.80 | $9.10 | $8.70 | $9.10 | $6.67 | 6,868,620 |
| 2016-06-24 | $8.94 | $9.05 | $8.62 | $8.81 | $6.45 | 6,522,270 |
| 2016-06-23 | $9.07 | $9.10 | $8.95 | $8.99 | $6.59 | 5,579,220 |
| 2016-06-22 | $8.83 | $9.05 | $8.76 | $9.05 | $6.63 | 5,401,700 |
| 2016-06-21 | $8.90 | $9.05 | $8.82 | $8.83 | $6.47 | 5,298,160 |
| 2016-06-20 | $8.87 | $8.91 | $8.66 | $8.87 | $6.50 | 3,024,040 |
| 2016-06-17 | $8.85 | $8.98 | $8.77 | $8.83 | $6.47 | 4,202,050 |
| 2016-06-16 | $8.95 | $8.98 | $8.76 | $8.78 | $6.43 | 4,481,800 |
| 2016-06-15 | $8.62 | $9.01 | $8.59 | $8.96 | $6.56 | 4,296,130 |
| 2016-06-14 | $8.57 | $8.72 | $8.56 | $8.72 | $6.39 | 3,116,460 |
| 2016-06-13 | $8.99 | $8.99 | $8.60 | $8.60 | $6.30 | 5,593,070 |
| 2016-06-10 | $9.14 | $9.14 | $9.14 | $9.14 | $6.69 | 0 |
| 2016-06-09 | $9.14 | $9.14 | $9.14 | $9.14 | $6.69 | 0 |
| 2016-06-08 | $9.10 | $9.18 | $9.03 | $9.14 | $6.69 | 6,584,470 |
| 2016-06-07 | $9.14 | $9.16 | $8.99 | $9.06 | $6.64 | 3,101,850 |
| 2016-06-06 | $9.16 | $9.27 | $9.06 | $9.13 | $6.69 | 4,367,710 |
| 2016-06-03 | $9.21 | $9.28 | $9.09 | $9.17 | $6.72 | 4,388,800 |
| 2016-06-02 | $9.06 | $9.16 | $8.97 | $9.16 | $6.71 | 4,527,520 |
| 2016-06-01 | $9.07 | $9.18 | $9.05 | $9.07 | $6.64 | 4,642,310 |
| 2016-05-31 | $8.70 | $9.10 | $8.70 | $9.08 | $6.65 | 5,748,270 |
| 2016-05-30 | $8.70 | $8.82 | $8.53 | $8.70 | $6.37 | 2,488,040 |
| 2016-05-27 | $8.70 | $8.82 | $8.66 | $8.75 | $6.41 | 2,449,090 |
| 2016-05-26 | $8.67 | $8.78 | $8.47 | $8.73 | $6.39 | 2,620,060 |
| 2016-05-25 | $8.79 | $8.88 | $8.65 | $8.67 | $6.35 | 2,098,170 |
| 2016-05-24 | $8.88 | $8.88 | $8.66 | $8.71 | $6.38 | 2,480,810 |
| 2016-05-23 | $8.85 | $8.92 | $8.78 | $8.88 | $6.50 | 2,860,020 |
| 2016-05-20 | $8.60 | $8.82 | $8.52 | $8.81 | $6.45 | 2,435,710 |
| 2016-05-19 | $8.66 | $8.93 | $8.61 | $8.64 | $6.33 | 3,545,410 |
| 2016-05-18 | $9.01 | $9.01 | $8.57 | $8.65 | $6.34 | 3,419,040 |
| 2016-05-17 | $8.99 | $9.13 | $8.95 | $9.04 | $6.62 | 3,628,980 |
| 2016-05-16 | $8.73 | $9.06 | $8.60 | $8.97 | $6.57 | 4,546,370 |
| 2016-05-13 | $8.72 | $8.90 | $8.66 | $8.74 | $6.40 | 2,597,020 |
| 2016-05-12 | $8.62 | $8.92 | $8.41 | $8.82 | $6.46 | 3,420,030 |
| 2016-05-11 | $9.05 | $9.27 | $8.93 | $8.93 | $6.54 | 3,848,590 |
| 2016-05-10 | $13.85 | $13.97 | $13.68 | $13.79 | $6.71 | 2,336,620 |
| 2016-05-09 | $14.25 | $14.47 | $13.86 | $13.86 | $6.72 | 4,004,220 |
| 2016-05-06 | $14.80 | $14.91 | $14.06 | $14.26 | $6.92 | 5,596,510 |
| 2016-05-05 | $14.46 | $14.86 | $14.46 | $14.81 | $7.18 | 4,819,280 |
| 2016-05-04 | $14.50 | $14.57 | $14.38 | $14.45 | $7.01 | 3,578,560 |
| 2016-05-03 | $13.99 | $14.47 | $13.85 | $14.42 | $6.99 | 4,637,040 |
| 2016-05-02 | $13.87 | $13.87 | $13.87 | $13.87 | $6.73 | 0 |
| 2016-04-29 | $13.66 | $14.00 | $13.65 | $13.87 | $6.73 | 2,359,500 |
| 2016-04-28 | $13.82 | $13.86 | $13.53 | $13.80 | $6.69 | 2,517,660 |
| 2016-04-27 | $13.95 | $14.02 | $13.78 | $13.82 | $6.70 | 2,605,420 |
| 2016-04-26 | $13.70 | $13.99 | $13.59 | $13.96 | $6.77 | 3,238,810 |
| 2016-04-25 | $13.78 | $13.85 | $13.48 | $13.69 | $6.64 | 2,185,570 |
| 2016-04-22 | $13.74 | $13.92 | $13.62 | $13.83 | $6.71 | 2,382,790 |
| 2016-04-21 | $13.90 | $14.17 | $13.67 | $13.71 | $6.65 | 3,876,800 |
| 2016-04-20 | $14.90 | $14.96 | $13.68 | $13.99 | $6.78 | 6,833,030 |
| 2016-04-19 | $14.90 | $15.09 | $14.70 | $14.91 | $7.23 | 3,294,810 |
| 2016-04-18 | $14.86 | $14.95 | $14.60 | $14.81 | $7.18 | 3,334,260 |
| 2016-04-15 | $15.00 | $15.12 | $14.87 | $14.96 | $7.25 | 4,291,410 |
| 2016-04-14 | $14.94 | $15.10 | $14.82 | $15.10 | $7.32 | 5,545,910 |
| 2016-04-13 | $14.75 | $15.11 | $14.72 | $14.86 | $7.21 | 6,779,950 |
| 2016-04-12 | $14.92 | $14.92 | $14.51 | $14.72 | $7.14 | 4,670,730 |
| 2016-04-11 | $14.70 | $15.05 | $14.70 | $14.91 | $7.23 | 4,996,790 |
| 2016-04-08 | $14.57 | $14.68 | $14.33 | $14.56 | $7.06 | 4,857,960 |
| 2016-04-07 | $15.00 | $15.12 | $14.67 | $14.68 | $7.12 | 6,035,770 |
| 2016-04-06 | $14.65 | $15.09 | $14.61 | $14.94 | $7.24 | 7,064,690 |
| 2016-04-05 | $14.30 | $14.82 | $14.23 | $14.75 | $7.15 | 6,552,640 |
| 2016-04-04 | $14.31 | $14.31 | $14.31 | $14.31 | $6.94 | 0 |
| 2016-04-01 | $14.30 | $14.43 | $14.03 | $14.31 | $6.94 | 4,441,380 |
| 2016-03-31 | $14.40 | $14.55 | $14.32 | $14.38 | $6.97 | 6,055,100 |
| 2016-03-30 | $13.90 | $14.34 | $13.90 | $14.33 | $6.95 | 5,238,510 |
| 2016-03-29 | $14.20 | $14.20 | $13.59 | $13.70 | $6.64 | 5,539,920 |
| 2016-03-28 | $14.44 | $14.62 | $14.05 | $14.17 | $6.87 | 6,564,460 |
| 2016-03-25 | $14.38 | $14.49 | $14.09 | $14.33 | $6.95 | 6,709,500 |
| 2016-03-24 | $14.26 | $14.77 | $14.12 | $14.42 | $6.99 | 11,687,710 |
| 2016-03-23 | $14.25 | $14.45 | $14.11 | $14.33 | $6.95 | 7,404,550 |
| 2016-03-22 | $14.10 | $14.45 | $14.00 | $14.33 | $6.95 | 7,917,380 |
| 2016-03-21 | $14.10 | $14.50 | $14.10 | $14.28 | $6.92 | 9,649,280 |
| 2016-03-18 | $13.55 | $14.07 | $13.50 | $13.97 | $6.77 | 10,560,130 |
| 2016-03-17 | $13.04 | $13.53 | $13.00 | $13.48 | $6.54 | 7,376,070 |
| 2016-03-16 | $13.42 | $13.49 | $12.89 | $12.92 | $6.27 | 4,506,860 |
| 2016-03-15 | $12.99 | $13.55 | $12.98 | $13.15 | $6.38 | 7,802,480 |
| 2016-03-14 | $12.50 | $12.94 | $12.46 | $12.88 | $6.25 | 4,161,780 |
| 2016-03-11 | $12.26 | $12.43 | $12.12 | $12.28 | $5.95 | 2,089,830 |
| 2016-03-10 | $12.61 | $12.81 | $12.30 | $12.30 | $5.96 | 2,594,210 |
| 2016-03-09 | $12.70 | $13.00 | $12.58 | $12.67 | $6.14 | 2,661,080 |
| 2016-03-08 | $12.76 | $12.95 | $12.12 | $12.95 | $6.28 | 4,843,120 |
| 2016-03-07 | $12.77 | $13.28 | $12.77 | $12.88 | $6.25 | 4,794,900 |
| 2016-03-04 | $13.30 | $13.58 | $12.58 | $12.65 | $6.13 | 6,703,080 |
| 2016-03-03 | $13.28 | $13.75 | $13.23 | $13.41 | $6.50 | 8,667,660 |
| 2016-03-02 | $12.50 | $13.35 | $12.47 | $13.30 | $6.45 | 6,668,110 |
| 2016-03-01 | $12.28 | $12.68 | $12.08 | $12.58 | $6.10 | 4,802,690 |
| 2016-02-29 | $13.08 | $13.08 | $11.87 | $12.19 | $5.91 | 6,669,300 |
| 2016-02-26 | $12.88 | $13.34 | $12.69 | $13.17 | $6.39 | 6,681,920 |
| 2016-02-25 | $13.66 | $14.18 | $12.41 | $12.71 | $6.16 | 10,436,820 |
| 2016-02-24 | $13.63 | $13.74 | $13.20 | $13.73 | $6.66 | 4,715,960 |
| 2016-02-23 | $13.79 | $13.88 | $13.43 | $13.65 | $6.62 | 4,938,260 |
| 2016-02-22 | $13.71 | $13.80 | $13.54 | $13.80 | $6.69 | 5,837,950 |
| 2016-02-19 | $13.47 | $13.65 | $13.37 | $13.50 | $6.55 | 4,533,730 |
| 2016-02-18 | $13.59 | $13.83 | $13.30 | $13.41 | $6.50 | 7,073,600 |
| 2016-02-17 | $13.32 | $13.52 | $13.01 | $13.52 | $6.56 | 6,011,840 |
| 2016-02-16 | $12.85 | $13.50 | $12.83 | $13.32 | $6.46 | 4,697,420 |
| 2016-02-15 | $12.45 | $12.84 | $12.05 | $12.75 | $6.18 | 3,568,970 |
| 2016-02-12 | $12.78 | $12.78 | $12.78 | $12.78 | $6.20 | 0 |
| 2016-02-11 | $12.78 | $12.78 | $12.78 | $12.78 | $6.20 | 0 |
| 2016-02-10 | $12.78 | $12.78 | $12.78 | $12.78 | $6.20 | 0 |
| 2016-02-09 | $12.78 | $12.78 | $12.78 | $12.78 | $6.20 | 0 |
| 2016-02-08 | $12.78 | $12.78 | $12.78 | $12.78 | $6.20 | 0 |
| 2016-02-05 | $12.84 | $12.98 | $12.74 | $12.78 | $6.20 | 3,327,970 |
| 2016-02-04 | $12.68 | $12.97 | $12.63 | $12.84 | $6.23 | 4,389,670 |
| 2016-02-03 | $12.50 | $12.77 | $12.28 | $12.66 | $6.14 | 3,574,580 |
| 2016-02-02 | $12.24 | $12.78 | $12.21 | $12.70 | $6.16 | 4,315,220 |
| 2016-02-01 | $12.00 | $12.45 | $11.66 | $12.19 | $5.91 | 3,757,860 |
| 2016-01-29 | $11.43 | $12.25 | $11.43 | $12.02 | $5.83 | 3,991,150 |
| 2016-01-28 | $11.85 | $12.11 | $11.36 | $11.43 | $5.54 | 3,533,300 |
| 2016-01-27 | $12.05 | $12.19 | $11.32 | $12.08 | $5.86 | 4,471,910 |
| 2016-01-26 | $13.06 | $13.17 | $11.97 | $11.98 | $5.81 | 4,731,920 |
| 2016-01-25 | $13.26 | $13.50 | $13.14 | $13.29 | $6.44 | 3,391,900 |
| 2016-01-22 | $13.03 | $13.23 | $12.51 | $13.13 | $6.37 | 3,477,180 |
| 2016-01-21 | $13.30 | $13.76 | $12.79 | $12.79 | $6.20 | 6,213,540 |
| 2016-01-20 | $13.37 | $14.00 | $13.20 | $13.54 | $6.57 | 7,221,650 |
| 2016-01-19 | $13.00 | $13.50 | $12.75 | $13.47 | $6.53 | 7,305,130 |
| 2016-01-18 | $12.30 | $13.13 | $12.20 | $12.97 | $6.29 | 5,644,050 |
| 2016-01-15 | $13.05 | $13.13 | $12.42 | $12.50 | $6.06 | 5,507,960 |
| 2016-01-14 | $12.12 | $13.25 | $11.85 | $13.14 | $6.37 | 6,069,880 |
| 2016-01-13 | $13.15 | $13.28 | $12.40 | $12.49 | $6.06 | 4,167,290 |
| 2016-01-12 | $12.83 | $13.13 | $12.62 | $12.97 | $6.29 | 5,449,680 |
| 2016-01-11 | $13.88 | $13.90 | $12.67 | $12.67 | $6.14 | 7,347,220 |
| 2016-01-08 | $14.15 | $14.58 | $13.25 | $14.08 | $6.83 | 7,025,280 |
| 2016-01-07 | $15.02 | $15.10 | $13.90 | $13.91 | $6.75 | 2,102,100 |
| 2016-01-06 | $15.14 | $15.58 | $15.00 | $15.44 | $7.49 | 5,971,850 |
| 2016-01-05 | $14.81 | $15.69 | $14.20 | $15.10 | $7.32 | 8,462,740 |
| 2016-01-04 | $17.21 | $17.28 | $15.54 | $15.54 | $7.54 | 6,995,660 |
| 2016-01-01 | $17.27 | $17.27 | $17.27 | $17.27 | $8.37 | 0 |
| 2015-12-31 | $17.59 | $17.78 | $17.21 | $17.27 | $8.37 | 6,836,080 |
| 2015-12-30 | $17.57 | $17.64 | $17.39 | $17.62 | $8.54 | 6,082,890 |
| 2015-12-29 | $17.26 | $17.48 | $17.08 | $17.45 | $8.46 | 5,497,080 |
| 2015-12-28 | $18.01 | $18.25 | $17.27 | $17.27 | $8.37 | 9,804,520 |
| 2015-12-25 | $18.33 | $18.35 | $17.83 | $17.97 | $8.71 | 7,221,200 |
| 2015-12-24 | $17.57 | $18.32 | $17.57 | $18.22 | $8.84 | 10,615,460 |
| 2015-12-23 | $18.10 | $18.25 | $17.52 | $17.68 | $8.57 | 9,465,800 |
| 2015-12-22 | $18.25 | $18.35 | $17.82 | $18.07 | $8.76 | 10,288,320 |
| 2015-12-21 | $17.97 | $18.53 | $17.70 | $18.19 | $8.82 | 16,428,230 |
| 2015-12-18 | $18.38 | $19.06 | $18.03 | $18.22 | $8.84 | 32,407,030 |
| 2015-12-17 | $16.98 | $17.35 | $16.98 | $17.33 | $8.40 | 11,129,510 |
| 2015-12-16 | $16.75 | $17.10 | $16.70 | $16.87 | $8.18 | 7,599,000 |
| 2015-12-15 | $16.80 | $16.90 | $16.59 | $16.68 | $8.09 | 7,420,960 |
| 2015-12-14 | $15.98 | $16.80 | $15.91 | $16.78 | $8.14 | 7,623,140 |
| 2015-12-11 | $16.45 | $16.45 | $16.00 | $16.10 | $7.81 | 6,704,560 |
| 2015-12-10 | $16.20 | $16.86 | $16.06 | $16.45 | $7.98 | 8,626,690 |
| 2015-12-09 | $16.10 | $16.30 | $15.80 | $16.15 | $7.83 | 8,652,140 |
| 2015-12-08 | $16.90 | $17.44 | $16.58 | $16.58 | $8.04 | 12,651,010 |
| 2015-12-07 | $16.70 | $16.85 | $16.43 | $16.73 | $8.11 | 7,462,130 |
| 2015-12-04 | $16.62 | $16.85 | $16.30 | $16.44 | $7.97 | 8,515,850 |
| 2015-12-03 | $16.45 | $16.85 | $16.28 | $16.74 | $8.12 | 8,902,460 |
| 2015-12-02 | $16.87 | $16.90 | $15.60 | $16.28 | $7.89 | 11,895,670 |
| 2015-12-01 | $16.85 | $17.69 | $16.51 | $16.97 | $8.23 | 14,902,330 |
| 2015-11-30 | $16.64 | $16.99 | $15.30 | $16.91 | $8.20 | 13,787,170 |
| 2015-11-27 | $17.93 | $18.37 | $16.30 | $16.47 | $7.99 | 16,018,290 |
| 2015-11-26 | $18.85 | $18.97 | $18.00 | $18.08 | $8.77 | 15,685,090 |
| 2015-11-25 | $18.07 | $18.75 | $17.98 | $18.63 | $9.03 | 15,875,470 |
| 2015-11-24 | $17.95 | $18.16 | $17.40 | $18.16 | $8.81 | 10,474,270 |
| 2015-11-23 | $18.32 | $18.86 | $17.81 | $17.90 | $8.68 | 15,167,250 |
| 2015-11-20 | $18.20 | $18.68 | $18.13 | $18.47 | $8.96 | 17,063,340 |
| 2015-11-19 | $17.71 | $18.22 | $17.56 | $18.12 | $8.79 | 13,669,450 |
| 2015-11-18 | $18.65 | $18.80 | $17.61 | $17.72 | $8.59 | 16,262,720 |
| 2015-11-17 | $18.46 | $19.50 | $18.20 | $18.52 | $8.98 | 33,453,490 |
| 2015-11-16 | $17.11 | $18.21 | $17.00 | $18.19 | $8.82 | 15,687,780 |
| 2015-11-13 | $18.10 | $18.36 | $17.60 | $17.64 | $8.55 | 16,589,170 |
| 2015-11-12 | $18.46 | $18.75 | $17.90 | $18.44 | $8.94 | 21,790,830 |
| 2015-11-11 | $18.29 | $18.57 | $17.81 | $18.45 | $8.95 | 19,796,460 |
| 2015-11-10 | $18.25 | $18.87 | $17.80 | $18.20 | $8.83 | 23,995,890 |
| 2015-11-09 | $18.22 | $18.62 | $17.67 | $18.22 | $8.84 | 22,303,780 |
| 2015-11-06 | $18.25 | $18.66 | $18.12 | $18.53 | $8.99 | 23,959,580 |
| 2015-11-05 | $18.16 | $18.52 | $17.51 | $18.35 | $8.90 | 27,829,280 |
| 2015-11-04 | $16.79 | $18.38 | $16.79 | $18.20 | $8.83 | 25,006,360 |
| 2015-11-03 | $16.66 | $17.15 | $16.10 | $16.76 | $8.13 | 15,060,110 |
| 2015-11-02 | $16.75 | $17.69 | $16.51 | $16.72 | $8.11 | 19,662,000 |
| 2015-10-30 | $16.68 | $17.98 | $16.41 | $17.17 | $8.33 | 24,444,920 |
| 2015-10-29 | $16.60 | $17.11 | $16.20 | $16.79 | $8.14 | 14,072,670 |
| 2015-10-28 | $17.05 | $17.96 | $16.44 | $16.51 | $8.01 | 19,405,640 |
| 2015-10-27 | $16.81 | $17.68 | $15.90 | $17.45 | $8.46 | 24,098,760 |
| 2015-10-26 | $17.21 | $18.25 | $16.80 | $17.50 | $8.49 | 36,767,290 |
| 2015-10-23 | $15.44 | $16.78 | $15.25 | $16.78 | $8.14 | 27,340,720 |
| 2015-10-22 | $14.30 | $15.35 | $14.25 | $15.25 | $7.40 | 15,914,760 |
| 2015-10-21 | $15.72 | $16.07 | $14.13 | $14.13 | $6.85 | 21,941,680 |
| 2015-10-20 | $15.50 | $15.76 | $15.45 | $15.70 | $7.61 | 13,848,520 |
| 2015-10-19 | $16.00 | $16.10 | $15.12 | $15.42 | $7.48 | 19,672,140 |
| 2015-10-16 | $16.45 | $16.62 | $15.51 | $15.91 | $7.72 | 25,004,520 |
| 2015-10-15 | $15.26 | $15.97 | $15.21 | $15.90 | $7.71 | 23,559,390 |
| 2015-10-14 | $15.01 | $15.84 | $14.90 | $15.32 | $7.43 | 22,554,500 |
| 2015-10-13 | $14.92 | $15.58 | $14.86 | $15.20 | $7.37 | 27,387,390 |
| 2015-10-12 | $13.67 | $14.61 | $13.65 | $14.61 | $7.08 | 8,919,440 |
| 2015-10-09 | $12.75 | $13.28 | $12.62 | $13.28 | $6.44 | 11,394,310 |
| 2015-10-08 | $12.77 | $12.98 | $12.45 | $12.79 | $6.20 | 11,969,180 |
| 2015-10-07 | $12.16 | $12.16 | $12.16 | $12.16 | $5.90 | 0 |
| 2015-10-06 | $12.16 | $12.16 | $12.16 | $12.16 | $5.90 | 0 |
| 2015-10-05 | $12.16 | $12.16 | $12.16 | $12.16 | $5.90 | 0 |
| 2015-10-02 | $12.16 | $12.16 | $12.16 | $12.16 | $5.90 | 0 |
| 2015-10-01 | $12.16 | $12.16 | $12.16 | $12.16 | $5.90 | 0 |
| 2015-09-30 | $12.38 | $12.50 | $11.99 | $12.16 | $5.90 | 6,774,040 |
| 2015-09-29 | $12.43 | $12.68 | $12.11 | $12.30 | $5.96 | 11,445,810 |
| 2015-09-28 | $12.20 | $12.86 | $11.50 | $12.82 | $6.22 | 15,776,130 |
| 2015-09-25 | $12.00 | $12.63 | $11.40 | $12.18 | $5.91 | 17,127,070 |
| 2015-09-24 | $11.89 | $12.15 | $11.80 | $12.02 | $5.83 | 6,925,340 |
| 2015-09-23 | $11.65 | $12.04 | $11.61 | $11.81 | $5.73 | 6,840,610 |
| 2015-09-22 | $12.11 | $12.26 | $11.67 | $11.90 | $5.77 | 10,196,310 |
| 2015-09-21 | $11.31 | $12.06 | $11.16 | $12.06 | $5.85 | 8,818,460 |
| 2015-09-18 | $11.25 | $11.56 | $11.04 | $11.46 | $5.56 | 6,606,690 |
| 2015-09-17 | $11.04 | $11.71 | $10.85 | $11.00 | $5.33 | 9,492,730 |
| 2015-09-16 | $10.18 | $11.00 | $10.15 | $11.00 | $5.33 | 5,811,920 |
| 2015-09-15 | $10.50 | $10.75 | $10.00 | $10.00 | $4.85 | 6,630,310 |
| 2015-09-14 | $12.25 | $12.37 | $10.78 | $10.79 | $5.23 | 9,600,050 |
| 2015-09-11 | $11.88 | $12.15 | $11.68 | $11.98 | $5.81 | 6,392,080 |
| 2015-09-10 | $11.74 | $12.25 | $11.62 | $11.79 | $5.72 | 8,185,360 |
| 2015-09-09 | $11.76 | $12.28 | $11.60 | $11.98 | $5.81 | 9,606,520 |
| 2015-09-08 | $10.76 | $11.59 | $10.60 | $11.54 | $5.60 | 5,542,440 |
| 2015-09-07 | $10.58 | $11.08 | $10.51 | $10.70 | $5.19 | 6,069,570 |
| 2015-09-04 | $10.21 | $10.21 | $10.21 | $10.21 | $4.95 | 0 |
| 2015-09-03 | $10.21 | $10.21 | $10.21 | $10.21 | $4.95 | 0 |
| 2015-09-02 | $10.00 | $11.20 | $9.86 | $10.21 | $4.95 | 6,675,370 |
| 2015-09-01 | $11.46 | $11.46 | $10.51 | $10.68 | $5.18 | 5,397,250 |
| 2015-08-31 | $12.15 | $12.20 | $11.52 | $11.54 | $5.60 | 7,281,120 |
| 2015-08-28 | $11.51 | $12.32 | $11.30 | $12.23 | $5.93 | 8,788,280 |
| 2015-08-27 | $11.19 | $11.34 | $10.53 | $11.30 | $5.48 | 6,965,700 |
| 2015-08-26 | $11.01 | $11.55 | $10.11 | $10.64 | $5.16 | 8,924,240 |
| 2015-08-25 | $11.07 | $11.45 | $10.94 | $10.94 | $5.31 | 6,625,510 |
| 2015-08-24 | $13.00 | $13.00 | $12.15 | $12.15 | $5.89 | 6,533,420 |
| 2015-08-21 | $14.20 | $14.46 | $13.50 | $13.50 | $6.55 | 6,823,110 |
| 2015-08-20 | $15.04 | $15.42 | $14.47 | $14.49 | $7.03 | 7,086,830 |
| 2015-08-19 | $14.59 | $15.45 | $13.86 | $15.26 | $7.40 | 9,826,070 |
| 2015-08-18 | $16.80 | $16.87 | $15.02 | $15.02 | $7.28 | 13,029,690 |
| 2015-08-17 | $16.60 | $16.78 | $16.16 | $16.69 | $8.09 | 9,636,200 |
| 2015-08-14 | $17.04 | $17.15 | $16.55 | $16.66 | $8.08 | 11,805,100 |
| 2015-08-13 | $16.50 | $16.95 | $16.02 | $16.87 | $8.18 | 12,193,820 |
Nanjing Cec Environmental Protection Company (300172) News Headlines
Recent Nanjing Cec Environmental Protection Company (300172) News
Similar Companies to Nanjing Cec Environmental Protection Company (300172) 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 | -- | -- | -- |