Wenzhou Hongfeng Electrical Alloy Company Ltd (300283) Exchange: SHE
Data as of Nov. 3, 2025
$7.50 ($0.07) 0.94%
Wenzhou Hongfeng Electrical Alloy Company Ltd - Daily Information
Click for more stock information on Wenzhou Hongfeng Electrical Alloy Company Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 3, 2025 |
| Open | $7.45 |
| Previous Close | $7.50 |
| High | $7.53 |
| Low | $7.35 |
| Adjusted Open | $7.45 |
| Previous Adjusted Close | $7.50 |
| Adjusted High | $7.53 |
| Adjusted Low | $7.35 |
About Wenzhou Hongfeng Electrical Alloy Company Ltd (300283)
WENZHOU HONGFENG ELECTRICAL ALLOY CO.,LTD. is principally engaged in the research, development, production and distribution of electrical contact functional composite materials, components and parts. The Company primarily provides granule and fiber enhancement electrical contact functional composite materials, layer composite electrical contact functional composite materials and components, as well as integrated electrical contact parts, among others. The Company's products are mainly applied in industrial electrical appliances, home appliances, transportation and controlling machinery, as well as information engineering, among others. The Company's major clients are electrical appliance manufacturers, including CHINT Electrics, DELIXI, Emerson, Sensata, Cooper and others. The Company distributes its products in domestic market and to overseas markets.
Invest in Wenzhou Hongfeng Electrical Alloy Company Ltd (300283)
Historical Stock Data for Wenzhou Hongfeng Electrical Alloy Company Ltd (300283)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | $7.45 | $7.53 | $7.35 | $7.50 | $7.50 | 26,694,200 |
| 2025-10-31 | $7.47 | $7.64 | $7.38 | $7.43 | $7.43 | 31,331,050 |
| 2025-10-30 | $7.78 | $7.89 | $7.45 | $7.46 | $7.46 | 57,215,060 |
| 2025-10-29 | $7.70 | $8.58 | $7.70 | $7.90 | $7.90 | 91,179,630 |
| 2025-10-28 | $7.30 | $7.49 | $7.23 | $7.43 | $7.43 | 32,319,580 |
| 2025-10-27 | $7.15 | $7.36 | $7.12 | $7.31 | $7.31 | 34,999,050 |
| 2025-10-24 | $6.81 | $6.97 | $6.81 | $6.96 | $6.96 | 15,124,810 |
| 2025-10-23 | $6.74 | $6.83 | $6.67 | $6.82 | $6.82 | 9,626,430 |
| 2025-10-22 | $6.77 | $6.84 | $6.73 | $6.77 | $6.77 | 10,133,120 |
| 2025-10-21 | $6.73 | $6.83 | $6.68 | $6.83 | $6.83 | 16,201,240 |
| 2025-10-20 | $6.54 | $6.67 | $6.53 | $6.65 | $6.65 | 13,838,240 |
| 2025-10-17 | $6.68 | $6.72 | $6.46 | $6.46 | $6.46 | 13,274,080 |
| 2025-10-16 | $6.78 | $6.79 | $6.63 | $6.68 | $6.68 | 11,158,880 |
| 2025-10-15 | $6.68 | $6.79 | $6.63 | $6.76 | $6.76 | 12,950,020 |
| 2025-10-14 | $6.89 | $6.97 | $6.66 | $6.68 | $6.68 | 16,761,940 |
| 2025-10-13 | $6.58 | $6.88 | $6.40 | $6.85 | $6.85 | 19,550,300 |
| 2025-10-10 | $6.92 | $6.96 | $6.81 | $6.89 | $6.89 | 17,041,420 |
| 2025-10-09 | $6.97 | $7.05 | $6.93 | $6.95 | $6.95 | 15,754,820 |
| 2025-09-30 | $7.03 | $7.10 | $6.92 | $6.93 | $6.93 | 15,601,150 |
| 2025-09-29 | $6.90 | $7.10 | $6.88 | $7.04 | $7.04 | 17,840,390 |
| 2025-09-26 | $7.04 | $7.11 | $6.93 | $6.93 | $6.93 | 14,419,600 |
| 2025-09-25 | $7.24 | $7.24 | $7.04 | $7.05 | $7.05 | 15,667,010 |
| 2025-09-24 | $7.01 | $7.26 | $6.91 | $7.25 | $7.25 | 21,713,820 |
| 2025-09-23 | $7.18 | $7.25 | $6.86 | $7.03 | $7.03 | 24,989,480 |
| 2025-09-22 | $7.18 | $7.29 | $7.07 | $7.18 | $7.18 | 18,315,870 |
| 2025-09-19 | $7.39 | $7.42 | $7.13 | $7.18 | $7.18 | 25,092,850 |
| 2025-09-18 | $7.63 | $7.78 | $7.24 | $7.37 | $7.37 | 48,290,640 |
| 2025-09-17 | $7.51 | $7.82 | $7.44 | $7.67 | $7.67 | 34,695,220 |
| 2025-09-16 | $7.44 | $7.65 | $7.39 | $7.58 | $7.58 | 36,368,390 |
| 2025-09-15 | $7.46 | $7.88 | $7.46 | $7.49 | $7.49 | 41,663,560 |
| 2025-09-12 | $7.61 | $7.64 | $7.45 | $7.47 | $7.47 | 56,140,220 |
| 2025-09-11 | $7.70 | $7.93 | $7.45 | $7.87 | $7.87 | 46,398,580 |
| 2025-09-10 | $7.73 | $7.88 | $7.61 | $7.76 | $7.76 | 38,937,270 |
| 2025-09-09 | $7.86 | $8.06 | $7.68 | $7.72 | $7.72 | 49,536,700 |
| 2025-09-08 | $8.21 | $8.34 | $7.74 | $7.83 | $7.83 | 63,090,200 |
| 2025-09-05 | $7.55 | $8.00 | $7.48 | $7.96 | $7.96 | 68,332,940 |
| 2025-09-04 | $7.48 | $7.92 | $7.30 | $7.51 | $7.51 | 57,412,750 |
| 2025-09-03 | $7.70 | $7.78 | $7.36 | $7.41 | $7.41 | 39,091,110 |
| 2025-09-02 | $7.80 | $7.97 | $7.54 | $7.68 | $7.68 | 73,684,650 |
| 2025-09-01 | $7.33 | $7.67 | $7.33 | $7.65 | $7.65 | 47,646,710 |
| 2025-08-29 | $7.41 | $7.44 | $7.23 | $7.29 | $7.29 | 25,665,370 |
| 2025-08-28 | $7.15 | $7.45 | $6.95 | $7.45 | $7.45 | 36,554,950 |
| 2025-08-27 | $7.52 | $7.58 | $7.10 | $7.15 | $7.15 | 37,607,660 |
| 2025-08-26 | $7.49 | $7.62 | $7.42 | $7.53 | $7.53 | 34,814,300 |
| 2025-08-25 | $7.45 | $7.62 | $7.36 | $7.54 | $7.54 | 45,615,520 |
| 2025-08-22 | $7.36 | $7.69 | $7.31 | $7.47 | $7.47 | 50,220,790 |
| 2025-08-21 | $7.45 | $7.46 | $7.25 | $7.32 | $7.32 | 27,209,390 |
| 2025-08-20 | $7.34 | $7.45 | $7.25 | $7.45 | $7.45 | 29,770,380 |
| 2025-08-19 | $7.35 | $7.43 | $7.19 | $7.35 | $7.35 | 34,966,630 |
| 2025-08-18 | $7.24 | $7.43 | $7.11 | $7.34 | $7.34 | 44,775,070 |
| 2025-08-15 | $6.90 | $7.24 | $6.88 | $7.14 | $7.14 | 37,665,580 |
| 2025-08-14 | $7.18 | $7.18 | $6.85 | $6.86 | $6.86 | 28,983,460 |
| 2025-08-13 | $7.01 | $7.22 | $7.01 | $7.16 | $7.16 | 28,769,310 |
| 2025-08-12 | $7.22 | $7.22 | $6.99 | $7.08 | $7.08 | 25,424,460 |
| 2025-08-11 | $7.10 | $7.22 | $7.07 | $7.20 | $7.20 | 21,476,390 |
| 2025-08-08 | $7.15 | $7.20 | $7.07 | $7.07 | $7.07 | 29,393,540 |
| 2025-08-07 | $7.28 | $7.60 | $7.17 | $7.21 | $7.21 | 44,245,730 |
| 2025-08-06 | $7.36 | $7.46 | $7.14 | $7.26 | $7.26 | 38,521,250 |
| 2025-08-05 | $6.99 | $7.27 | $6.95 | $7.25 | $7.25 | 39,383,360 |
| 2025-08-04 | $6.90 | $7.02 | $6.85 | $6.98 | $6.98 | 31,734,470 |
| 2025-08-01 | $7.21 | $7.29 | $7.04 | $7.07 | $7.07 | 34,576,490 |
| 2025-07-31 | $7.17 | $7.64 | $7.17 | $7.30 | $7.30 | 38,122,440 |
| 2025-07-30 | $7.51 | $7.51 | $7.17 | $7.26 | $7.26 | 41,122,510 |
| 2025-07-29 | $7.58 | $7.98 | $7.48 | $7.53 | $7.53 | 48,095,030 |
| 2025-07-28 | $7.37 | $7.72 | $7.30 | $7.70 | $7.70 | 57,820,320 |
| 2025-07-25 | $7.71 | $7.78 | $7.28 | $7.33 | $7.33 | 67,560,660 |
| 2025-07-24 | $7.69 | $8.18 | $7.69 | $7.94 | $7.94 | 83,475,430 |
| 2025-07-23 | $7.75 | $7.80 | $7.48 | $7.51 | $7.51 | 55,285,420 |
| 2025-07-22 | $8.01 | $8.28 | $7.86 | $7.86 | $7.86 | 74,975,990 |
| 2025-07-21 | $8.04 | $8.35 | $8.03 | $8.12 | $8.12 | 107,878,420 |
| 2025-07-18 | $7.50 | $8.63 | $7.45 | $8.63 | $8.63 | 89,370,350 |
| 2025-07-17 | $6.94 | $7.55 | $6.78 | $7.19 | $7.19 | 55,883,740 |
| 2025-07-16 | $6.75 | $7.07 | $6.71 | $6.79 | $6.79 | 29,620,200 |
| 2025-07-15 | $6.97 | $6.99 | $6.65 | $6.75 | $6.75 | 32,312,110 |
| 2025-07-14 | $6.79 | $7.11 | $6.72 | $7.05 | $7.05 | 36,930,710 |
| 2025-07-11 | $7.21 | $7.29 | $6.80 | $6.87 | $6.87 | 50,178,060 |
| 2025-07-10 | $7.02 | $7.94 | $7.02 | $7.20 | $7.20 | 67,788,070 |
| 2025-07-09 | $6.96 | $7.18 | $6.91 | $6.96 | $6.96 | 50,180,810 |
| 2025-07-08 | $6.79 | $7.44 | $6.71 | $7.10 | $7.10 | 70,606,880 |
| 2025-07-07 | $6.49 | $6.73 | $6.49 | $6.71 | $6.71 | 26,414,530 |
| 2025-07-04 | $6.78 | $6.90 | $6.53 | $6.58 | $6.58 | 44,202,710 |
| 2025-07-03 | $6.43 | $6.65 | $6.32 | $6.62 | $6.62 | 24,683,900 |
| 2025-07-02 | $6.53 | $6.56 | $6.36 | $6.43 | $6.43 | 15,846,080 |
| 2025-07-01 | $6.63 | $6.67 | $6.41 | $6.53 | $6.53 | 24,827,760 |
| 2025-06-30 | $6.60 | $6.66 | $6.46 | $6.62 | $6.62 | 29,559,460 |
| 2025-06-27 | $6.65 | $7.01 | $6.52 | $6.54 | $6.54 | 43,336,290 |
| 2025-06-26 | $6.51 | $7.38 | $6.42 | $6.74 | $6.74 | 58,850,350 |
| 2025-06-25 | $6.72 | $6.89 | $6.48 | $6.60 | $6.60 | 53,341,850 |
| 2025-06-24 | $6.47 | $6.78 | $6.36 | $6.65 | $6.65 | 54,746,390 |
| 2025-06-23 | $6.11 | $6.53 | $6.07 | $6.51 | $6.51 | 49,762,770 |
| 2025-06-20 | $6.05 | $6.30 | $5.98 | $6.24 | $6.24 | 46,316,570 |
| 2025-06-19 | $5.90 | $6.36 | $5.88 | $6.05 | $6.05 | 39,226,600 |
| 2025-06-18 | $5.82 | $5.93 | $5.79 | $5.93 | $5.93 | 8,863,610 |
| 2025-06-17 | $5.82 | $5.88 | $5.78 | $5.84 | $5.84 | 7,144,700 |
| 2025-06-13 | $5.85 | $5.92 | $5.75 | $5.76 | $5.76 | 7,462,750 |
| 2025-06-12 | $5.85 | $5.89 | $5.80 | $5.87 | $5.87 | 7,461,100 |
| 2025-06-11 | $5.87 | $5.95 | $5.84 | $5.86 | $5.86 | 10,504,200 |
| 2025-06-10 | $5.85 | $6.01 | $5.84 | $5.92 | $5.92 | 16,203,000 |
| 2025-06-09 | $5.79 | $5.89 | $5.77 | $5.87 | $5.87 | 8,151,100 |
| 2025-06-06 | $5.71 | $5.81 | $5.65 | $5.78 | $5.78 | 8,430,090 |
| 2025-06-05 | $5.67 | $5.74 | $5.64 | $5.71 | $5.71 | 7,837,300 |
| 2025-06-04 | $5.53 | $5.82 | $5.53 | $5.67 | $5.67 | 11,309,600 |
| 2025-06-03 | $5.59 | $5.63 | $5.50 | $5.54 | $5.54 | 6,469,860 |
| 2025-05-30 | $5.75 | $5.77 | $5.57 | $5.58 | $5.58 | 7,017,450 |
| 2025-05-29 | $5.56 | $5.75 | $5.56 | $5.73 | $5.73 | 7,290,040 |
| 2025-05-28 | $5.67 | $5.73 | $5.56 | $5.59 | $5.59 | 6,134,640 |
| 2025-05-27 | $5.63 | $5.72 | $5.59 | $5.68 | $5.68 | 6,985,600 |
| 2025-05-26 | $5.53 | $5.71 | $5.52 | $5.65 | $5.65 | 7,458,210 |
| 2025-05-23 | $5.69 | $5.74 | $5.54 | $5.56 | $5.56 | 11,833,610 |
| 2025-05-22 | $5.76 | $5.94 | $5.63 | $5.69 | $5.69 | 20,418,550 |
| 2025-05-21 | $5.80 | $5.97 | $5.69 | $5.84 | $5.84 | 17,334,110 |
| 2025-05-20 | $5.78 | $5.87 | $5.70 | $5.79 | $5.79 | 8,834,050 |
| 2025-05-19 | $5.80 | $5.88 | $5.73 | $5.87 | $5.87 | 5,471,000 |
| 2025-05-16 | $5.74 | $5.88 | $5.70 | $5.80 | $5.80 | 6,279,410 |
| 2025-05-15 | $5.78 | $5.80 | $5.68 | $5.75 | $5.75 | 5,466,200 |
| 2025-05-14 | $5.83 | $5.86 | $5.75 | $5.79 | $5.79 | 5,598,250 |
| 2025-05-13 | $5.93 | $5.95 | $5.80 | $5.83 | $5.83 | 7,305,600 |
| 2025-05-12 | $5.91 | $5.94 | $5.85 | $5.90 | $5.90 | 5,241,500 |
| 2025-05-09 | $5.90 | $5.93 | $5.76 | $5.85 | $5.85 | 8,839,100 |
| 2025-05-08 | $5.79 | $5.94 | $5.74 | $5.91 | $5.91 | 8,466,200 |
| 2025-05-07 | $5.80 | $5.84 | $5.75 | $5.79 | $5.79 | 8,003,500 |
| 2025-05-06 | $5.62 | $5.74 | $5.58 | $5.74 | $5.74 | 7,038,410 |
| 2025-04-30 | $5.54 | $5.62 | $5.51 | $5.58 | $5.58 | 5,551,710 |
| 2025-04-29 | $5.42 | $5.58 | $5.37 | $5.54 | $5.54 | 5,920,400 |
| 2025-04-28 | $5.41 | $5.46 | $5.35 | $5.43 | $5.43 | 6,796,100 |
| 2025-04-25 | $5.36 | $5.47 | $5.34 | $5.42 | $5.42 | 6,153,300 |
| 2025-04-24 | $5.36 | $5.42 | $5.30 | $5.40 | $5.40 | 8,589,740 |
| 2025-04-23 | $5.29 | $5.49 | $5.26 | $5.36 | $5.36 | 7,989,200 |
| 2025-04-22 | $5.28 | $5.31 | $5.21 | $5.28 | $5.28 | 5,990,940 |
| 2025-04-21 | $5.20 | $5.30 | $5.14 | $5.28 | $5.28 | 7,879,300 |
| 2025-04-18 | $5.22 | $5.24 | $5.08 | $5.20 | $5.20 | 6,809,100 |
| 2025-04-17 | $5.08 | $5.30 | $5.08 | $5.22 | $5.22 | 7,013,100 |
| 2025-04-16 | $5.27 | $5.27 | $5.04 | $5.15 | $5.15 | 6,744,100 |
| 2025-04-15 | $5.30 | $5.33 | $5.21 | $5.28 | $5.28 | 6,340,690 |
| 2025-04-14 | $5.29 | $5.35 | $5.23 | $5.28 | $5.28 | 7,814,400 |
| 2025-04-11 | $5.05 | $5.33 | $4.99 | $5.18 | $5.18 | 11,026,000 |
| 2025-04-10 | $5.09 | $5.23 | $5.06 | $5.10 | $5.10 | 12,131,400 |
| 2025-04-09 | $4.73 | $5.00 | $4.36 | $4.98 | $4.98 | 15,848,100 |
| 2025-04-08 | $4.81 | $5.01 | $4.70 | $4.85 | $4.85 | 12,733,100 |
| 2025-04-07 | $5.64 | $5.64 | $4.65 | $4.72 | $4.72 | 19,168,060 |
| 2025-04-03 | $5.75 | $5.90 | $5.71 | $5.81 | $5.81 | 9,178,100 |
| 2025-04-02 | $5.80 | $6.02 | $5.76 | $5.82 | $5.82 | 10,415,300 |
| 2025-04-01 | $5.88 | $5.95 | $5.75 | $5.81 | $5.81 | 8,295,900 |
| 2025-03-31 | $5.83 | $5.86 | $5.64 | $5.75 | $5.75 | 10,786,500 |
| 2025-03-28 | $6.00 | $6.10 | $5.86 | $5.88 | $5.88 | 10,889,990 |
| 2025-03-27 | $6.21 | $6.22 | $5.99 | $6.04 | $6.04 | 12,419,800 |
| 2025-03-26 | $5.95 | $6.23 | $5.93 | $6.19 | $6.19 | 14,829,640 |
| 2025-03-25 | $5.86 | $6.04 | $5.81 | $5.98 | $5.98 | 11,873,200 |
| 2025-03-24 | $6.21 | $6.23 | $5.72 | $5.91 | $5.91 | 16,324,710 |
| 2025-03-21 | $6.30 | $6.35 | $6.19 | $6.21 | $6.21 | 13,346,910 |
| 2025-03-20 | $6.37 | $6.42 | $6.31 | $6.34 | $6.34 | 12,185,100 |
| 2025-03-19 | $6.39 | $6.44 | $6.32 | $6.38 | $6.38 | 14,895,200 |
| 2025-03-18 | $6.47 | $6.53 | $6.36 | $6.46 | $6.46 | 18,705,450 |
| 2025-03-17 | $6.36 | $6.58 | $6.33 | $6.39 | $6.39 | 17,598,760 |
| 2025-03-14 | $6.30 | $6.39 | $6.14 | $6.29 | $6.29 | 19,389,760 |
| 2025-03-13 | $6.46 | $6.76 | $6.26 | $6.34 | $6.34 | 31,550,720 |
| 2025-03-12 | $6.27 | $6.33 | $6.21 | $6.27 | $6.27 | 10,018,400 |
| 2025-03-11 | $6.16 | $6.28 | $6.13 | $6.23 | $6.23 | 11,084,300 |
| 2025-03-10 | $6.21 | $6.46 | $6.21 | $6.28 | $6.28 | 14,993,200 |
| 2025-03-07 | $6.29 | $6.31 | $6.14 | $6.18 | $6.18 | 12,575,600 |
| 2025-03-06 | $6.33 | $6.47 | $6.28 | $6.30 | $6.30 | 17,757,000 |
| 2025-03-05 | $6.20 | $6.32 | $6.06 | $6.29 | $6.29 | 15,814,860 |
| 2025-03-04 | $6.22 | $6.29 | $6.08 | $6.23 | $6.23 | 16,828,390 |
| 2025-03-03 | $6.09 | $6.43 | $6.09 | $6.28 | $6.28 | 26,591,110 |
| 2025-02-28 | $6.26 | $6.29 | $6.05 | $6.05 | $6.05 | 16,698,520 |
| 2025-02-27 | $6.22 | $6.39 | $6.14 | $6.25 | $6.25 | 25,101,610 |
| 2025-02-26 | $6.11 | $6.28 | $6.06 | $6.25 | $6.25 | 28,844,400 |
| 2025-02-25 | $6.00 | $6.47 | $5.93 | $6.15 | $6.15 | 39,583,930 |
| 2025-02-24 | $5.90 | $5.96 | $5.81 | $5.89 | $5.89 | 7,726,800 |
| 2025-02-20 | $5.84 | $5.92 | $5.81 | $5.90 | $5.90 | 9,742,600 |
| 2025-02-19 | $5.67 | $5.88 | $5.62 | $5.86 | $5.86 | 11,625,900 |
| 2025-02-18 | $5.81 | $6.01 | $5.60 | $5.68 | $5.68 | 14,472,900 |
| 2025-02-17 | $5.64 | $5.80 | $5.60 | $5.78 | $5.78 | 7,702,350 |
| 2025-02-14 | $5.67 | $5.75 | $5.61 | $5.64 | $5.64 | 5,345,400 |
| 2025-02-13 | $5.76 | $5.76 | $5.64 | $5.66 | $5.66 | 4,994,900 |
| 2025-02-12 | $5.75 | $5.76 | $5.68 | $5.74 | $5.74 | 4,832,980 |
| 2025-02-11 | $5.75 | $5.77 | $5.63 | $5.71 | $5.71 | 5,773,690 |
| 2025-02-10 | $5.68 | $5.77 | $5.63 | $5.77 | $5.77 | 6,014,450 |
| 2025-02-07 | $5.65 | $5.75 | $5.59 | $5.65 | $5.65 | 7,360,360 |
| 2025-02-06 | $5.51 | $5.65 | $5.47 | $5.64 | $5.64 | 5,934,950 |
| 2025-02-05 | $5.40 | $5.60 | $5.39 | $5.53 | $5.53 | 6,821,800 |
| 2025-01-27 | $5.46 | $5.52 | $5.33 | $5.34 | $5.34 | 4,908,720 |
| 2025-01-24 | $5.38 | $5.46 | $5.27 | $5.45 | $5.45 | 6,909,000 |
| 2025-01-23 | $5.48 | $5.58 | $5.34 | $5.36 | $5.36 | 8,959,100 |
| 2025-01-22 | $5.54 | $5.54 | $5.42 | $5.47 | $5.47 | 4,862,300 |
| 2025-01-21 | $5.65 | $5.65 | $5.46 | $5.53 | $5.53 | 6,603,200 |
| 2025-01-20 | $5.50 | $5.67 | $5.48 | $5.61 | $5.61 | 8,578,760 |
| 2025-01-17 | $5.48 | $5.53 | $5.43 | $5.47 | $5.47 | 5,379,500 |
| 2025-01-16 | $5.52 | $5.73 | $5.47 | $5.52 | $5.52 | 8,266,900 |
| 2025-01-15 | $5.54 | $5.59 | $5.45 | $5.48 | $5.48 | 6,690,200 |
| 2025-01-14 | $5.41 | $5.55 | $5.30 | $5.55 | $5.55 | 10,891,810 |
| 2025-01-13 | $5.18 | $5.30 | $4.97 | $5.25 | $5.25 | 7,080,000 |
| 2025-01-09 | $5.37 | $5.50 | $5.33 | $5.45 | $5.45 | 5,660,200 |
| 2025-01-08 | $5.37 | $5.42 | $5.13 | $5.39 | $5.39 | 8,678,550 |
| 2025-01-07 | $5.16 | $5.41 | $5.16 | $5.40 | $5.40 | 9,157,600 |
| 2025-01-06 | $5.12 | $5.22 | $4.86 | $5.13 | $5.13 | 7,365,000 |
| 2025-01-03 | $5.43 | $5.45 | $5.09 | $5.12 | $5.12 | 9,019,300 |
| 2025-01-02 | $5.49 | $5.64 | $5.32 | $5.42 | $5.42 | 8,488,700 |
| 2024-12-31 | $5.66 | $5.77 | $5.48 | $5.49 | $5.49 | 7,702,300 |
| 2024-12-30 | $5.76 | $5.80 | $5.55 | $5.67 | $5.67 | 7,301,400 |
| 2024-12-27 | $5.77 | $5.94 | $5.72 | $5.84 | $5.84 | 7,848,200 |
| 2024-12-26 | $5.63 | $5.80 | $5.60 | $5.72 | $5.72 | 8,507,500 |
| 2024-12-25 | $5.89 | $5.99 | $5.54 | $5.65 | $5.65 | 16,957,270 |
| 2024-12-24 | $5.80 | $6.08 | $5.66 | $5.97 | $5.97 | 14,450,710 |
| 2024-12-23 | $6.17 | $6.17 | $5.70 | $5.72 | $5.72 | 11,090,250 |
| 2024-12-20 | $6.09 | $6.23 | $6.02 | $6.17 | $6.17 | 6,726,400 |
| 2024-12-19 | $5.99 | $6.12 | $5.94 | $6.08 | $6.08 | 6,584,870 |
| 2024-12-18 | $6.10 | $6.17 | $5.90 | $6.04 | $6.04 | 7,595,560 |
| 2024-12-17 | $6.47 | $6.48 | $6.08 | $6.10 | $6.10 | 12,413,550 |
| 2024-12-16 | $6.56 | $6.63 | $6.43 | $6.48 | $6.48 | 8,305,250 |
| 2024-12-13 | $6.70 | $6.73 | $6.55 | $6.56 | $6.56 | 10,217,960 |
| 2024-12-12 | $6.71 | $6.81 | $6.63 | $6.76 | $6.76 | 9,847,700 |
| 2024-12-11 | $6.68 | $6.77 | $6.63 | $6.74 | $6.74 | 9,675,950 |
| 2024-12-10 | $6.95 | $6.98 | $6.70 | $6.70 | $6.70 | 12,581,780 |
| 2024-12-09 | $6.79 | $6.86 | $6.71 | $6.77 | $6.77 | 9,794,220 |
| 2024-12-06 | $6.85 | $6.91 | $6.70 | $6.81 | $6.81 | 14,202,400 |
| 2024-12-05 | $6.78 | $6.95 | $6.70 | $6.86 | $6.86 | 16,451,700 |
| 2024-12-04 | $6.75 | $7.02 | $6.69 | $6.72 | $6.72 | 22,652,850 |
| 2024-12-03 | $6.66 | $6.79 | $6.62 | $6.79 | $6.79 | 16,625,100 |
| 2024-12-02 | $6.50 | $6.74 | $6.48 | $6.65 | $6.65 | 14,397,200 |
| 2024-11-29 | $6.48 | $6.56 | $6.33 | $6.52 | $6.52 | 15,867,550 |
| 2024-11-28 | $6.50 | $6.62 | $6.43 | $6.55 | $6.55 | 16,533,420 |
| 2024-11-27 | $6.38 | $6.46 | $6.14 | $6.46 | $6.46 | 15,968,100 |
| 2024-11-26 | $6.77 | $6.88 | $6.40 | $6.45 | $6.45 | 21,969,520 |
| 2024-11-25 | $6.38 | $6.83 | $6.35 | $6.81 | $6.81 | 31,216,450 |
| 2024-11-22 | $6.53 | $6.73 | $6.25 | $6.29 | $6.29 | 17,970,110 |
| 2024-11-21 | $6.52 | $6.77 | $6.42 | $6.60 | $6.60 | 20,096,060 |
| 2024-11-20 | $6.32 | $6.55 | $6.29 | $6.51 | $6.51 | 18,246,860 |
| 2024-11-19 | $6.15 | $6.40 | $6.01 | $6.37 | $6.37 | 23,066,920 |
| 2024-11-18 | $6.53 | $7.44 | $6.14 | $6.20 | $6.20 | 41,414,310 |
| 2024-11-15 | $6.38 | $6.58 | $6.30 | $6.31 | $6.31 | 9,493,600 |
| 2024-11-14 | $6.68 | $6.84 | $6.41 | $6.44 | $6.44 | 12,606,660 |
| 2024-11-13 | $6.51 | $6.78 | $6.44 | $6.71 | $6.71 | 13,410,350 |
| 2024-11-12 | $6.83 | $6.83 | $6.50 | $6.59 | $6.59 | 16,445,380 |
| 2024-11-11 | $6.59 | $6.97 | $6.54 | $6.83 | $6.83 | 22,204,880 |
| 2024-11-08 | $6.58 | $6.84 | $6.53 | $6.57 | $6.57 | 16,648,720 |
| 2024-11-07 | $6.38 | $6.59 | $6.38 | $6.55 | $6.55 | 15,830,420 |
| 2024-11-06 | $6.34 | $6.67 | $6.30 | $6.41 | $6.41 | 21,240,350 |
| 2024-11-05 | $6.08 | $6.28 | $6.05 | $6.24 | $6.24 | 12,084,750 |
| 2024-11-04 | $5.96 | $6.24 | $5.86 | $6.10 | $6.10 | 13,475,250 |
| 2024-11-01 | $6.18 | $6.24 | $5.85 | $5.89 | $5.89 | 13,199,000 |
| 2024-10-31 | $6.10 | $6.43 | $6.08 | $6.22 | $6.22 | 13,154,050 |
| 2024-10-30 | $6.00 | $6.14 | $5.98 | $6.10 | $6.10 | 9,320,470 |
| 2024-10-29 | $6.18 | $6.24 | $6.00 | $6.08 | $6.08 | 13,411,050 |
| 2024-10-28 | $6.10 | $6.24 | $6.05 | $6.18 | $6.18 | 16,807,800 |
| 2024-10-25 | $5.89 | $6.09 | $5.87 | $6.07 | $6.07 | 12,809,800 |
| 2024-10-24 | $5.85 | $5.88 | $5.77 | $5.87 | $5.87 | 10,801,650 |
| 2024-10-23 | $6.03 | $6.04 | $5.89 | $5.92 | $5.92 | 13,590,980 |
| 2024-10-22 | $5.93 | $6.05 | $5.84 | $6.03 | $6.03 | 14,737,550 |
| 2024-10-21 | $5.85 | $6.06 | $5.80 | $5.96 | $5.96 | 19,405,480 |
| 2024-10-18 | $5.49 | $5.92 | $5.49 | $5.85 | $5.85 | 23,404,730 |
| 2024-10-17 | $5.53 | $5.64 | $5.51 | $5.52 | $5.52 | 9,200,200 |
| 2024-10-16 | $5.46 | $5.63 | $5.39 | $5.52 | $5.52 | 9,899,700 |
| 2024-10-15 | $5.64 | $5.72 | $5.52 | $5.56 | $5.56 | 11,229,570 |
| 2024-10-14 | $5.41 | $5.73 | $5.38 | $5.64 | $5.64 | 14,810,660 |
| 2024-10-11 | $5.72 | $5.72 | $5.27 | $5.41 | $5.41 | 19,878,200 |
| 2024-10-10 | $5.80 | $6.15 | $5.67 | $5.77 | $5.77 | 18,741,920 |
| 2024-10-09 | $6.20 | $6.26 | $5.67 | $5.79 | $5.79 | 31,165,190 |
| 2024-10-08 | $6.81 | $6.88 | $5.86 | $6.47 | $6.47 | 44,118,200 |
| 2024-09-30 | $5.25 | $5.82 | $5.22 | $5.76 | $5.76 | 38,241,670 |
| 2024-09-27 | $4.89 | $5.30 | $4.87 | $5.11 | $5.11 | 26,597,540 |
| 2024-09-26 | $4.75 | $4.85 | $4.72 | $4.85 | $4.85 | 10,816,700 |
| 2024-09-25 | $4.73 | $4.87 | $4.70 | $4.76 | $4.76 | 13,273,300 |
| 2024-09-24 | $4.59 | $4.71 | $4.52 | $4.71 | $4.71 | 10,112,100 |
| 2024-09-23 | $4.57 | $4.61 | $4.53 | $4.57 | $4.57 | 4,535,100 |
| 2024-09-20 | $4.61 | $4.65 | $4.53 | $4.57 | $4.57 | 6,177,910 |
| 2024-09-19 | $4.57 | $4.63 | $4.48 | $4.61 | $4.61 | 7,478,400 |
| 2024-09-18 | $4.50 | $4.53 | $4.38 | $4.49 | $4.49 | 7,642,940 |
| 2024-09-13 | $4.64 | $4.67 | $4.48 | $4.48 | $4.48 | 9,443,300 |
| 2024-09-12 | $4.67 | $4.71 | $4.61 | $4.63 | $4.63 | 9,208,900 |
| 2024-09-11 | $4.67 | $4.76 | $4.65 | $4.68 | $4.68 | 9,661,050 |
| 2024-09-10 | $4.65 | $4.72 | $4.60 | $4.69 | $4.69 | 8,759,300 |
| 2024-09-09 | $4.66 | $4.73 | $4.60 | $4.64 | $4.64 | 10,370,810 |
| 2024-09-06 | $4.78 | $4.86 | $4.67 | $4.74 | $4.74 | 19,631,650 |
| 2024-09-05 | $4.84 | $5.07 | $4.82 | $4.89 | $4.89 | 28,239,940 |
| 2024-09-04 | $4.68 | $5.00 | $4.64 | $4.82 | $4.82 | 22,622,590 |
| 2024-09-03 | $4.65 | $4.79 | $4.63 | $4.72 | $4.72 | 10,835,100 |
| 2024-09-02 | $4.70 | $4.85 | $4.63 | $4.71 | $4.71 | 17,367,600 |
| 2024-08-30 | $4.59 | $4.83 | $4.54 | $4.67 | $4.67 | 16,939,600 |
| 2024-08-29 | $4.37 | $4.57 | $4.35 | $4.53 | $4.53 | 11,771,000 |
| 2024-08-28 | $4.25 | $4.52 | $4.23 | $4.37 | $4.37 | 10,565,490 |
| 2024-08-27 | $4.50 | $4.57 | $4.26 | $4.28 | $4.28 | 12,574,350 |
| 2024-08-26 | $4.35 | $4.49 | $4.30 | $4.47 | $4.47 | 10,959,100 |
| 2024-08-23 | $4.50 | $4.50 | $4.30 | $4.35 | $4.35 | 18,299,610 |
| 2024-08-22 | $4.46 | $4.82 | $4.45 | $4.59 | $4.59 | 21,850,600 |
| 2024-08-21 | $4.57 | $4.60 | $4.38 | $4.52 | $4.52 | 11,066,900 |
| 2024-08-20 | $4.64 | $4.66 | $4.40 | $4.44 | $4.44 | 10,367,320 |
| 2024-08-19 | $4.71 | $4.75 | $4.62 | $4.63 | $4.63 | 8,364,100 |
| 2024-08-16 | $4.73 | $4.79 | $4.69 | $4.74 | $4.74 | 8,830,400 |
| 2024-08-15 | $4.61 | $4.74 | $4.58 | $4.73 | $4.73 | 9,890,350 |
| 2024-08-14 | $4.66 | $4.72 | $4.64 | $4.65 | $4.65 | 6,811,000 |
| 2024-08-13 | $4.55 | $4.71 | $4.50 | $4.66 | $4.66 | 7,253,450 |
| 2024-08-12 | $4.56 | $4.63 | $4.51 | $4.56 | $4.56 | 7,552,200 |
| 2024-08-09 | $4.66 | $4.74 | $4.62 | $4.65 | $4.65 | 8,597,900 |
| 2024-08-08 | $4.77 | $4.78 | $4.60 | $4.64 | $4.64 | 16,320,700 |
| 2024-08-07 | $4.59 | $4.90 | $4.59 | $4.81 | $4.81 | 22,306,340 |
| 2024-08-06 | $4.56 | $4.68 | $4.52 | $4.59 | $4.59 | 9,351,000 |
| 2024-08-05 | $4.60 | $4.69 | $4.47 | $4.48 | $4.48 | 14,276,820 |
| 2024-08-02 | $4.57 | $4.75 | $4.55 | $4.67 | $4.67 | 16,753,000 |
| 2024-08-01 | $4.62 | $4.66 | $4.56 | $4.62 | $4.62 | 11,783,300 |
| 2024-07-31 | $4.50 | $4.71 | $4.46 | $4.62 | $4.62 | 13,955,000 |
| 2024-07-30 | $4.40 | $4.52 | $4.40 | $4.49 | $4.49 | 8,190,400 |
| 2024-07-29 | $4.45 | $4.49 | $4.37 | $4.46 | $4.46 | 10,557,800 |
| 2024-07-26 | $4.27 | $4.55 | $4.25 | $4.46 | $4.46 | 13,317,200 |
| 2024-07-25 | $4.15 | $4.31 | $4.12 | $4.28 | $4.28 | 11,843,500 |
| 2024-07-24 | $4.23 | $4.30 | $4.19 | $4.20 | $4.20 | 10,243,500 |
| 2024-07-23 | $4.35 | $4.42 | $4.27 | $4.27 | $4.27 | 10,296,800 |
| 2024-07-22 | $4.31 | $4.37 | $4.25 | $4.35 | $4.35 | 9,779,700 |
| 2024-07-19 | $4.22 | $4.36 | $4.16 | $4.32 | $4.32 | 13,535,100 |
| 2024-07-18 | $4.30 | $4.30 | $4.11 | $4.26 | $4.26 | 17,731,100 |
| 2024-07-17 | $4.59 | $4.63 | $4.36 | $4.37 | $4.37 | 18,047,900 |
| 2024-07-16 | $4.60 | $4.64 | $4.50 | $4.55 | $4.55 | 13,487,900 |
| 2024-07-15 | $4.74 | $4.76 | $4.56 | $4.60 | $4.60 | 14,127,100 |
| 2024-07-12 | $4.81 | $4.89 | $4.73 | $4.75 | $4.75 | 22,935,400 |
| 2024-07-11 | $4.60 | $5.10 | $4.60 | $4.86 | $4.86 | 40,345,260 |
| 2024-07-10 | $4.62 | $4.67 | $4.46 | $4.48 | $4.48 | 25,741,250 |
| 2024-07-09 | $4.59 | $4.75 | $4.42 | $4.67 | $4.67 | 27,759,970 |
| 2024-07-08 | $4.95 | $5.02 | $4.59 | $4.63 | $4.63 | 30,669,850 |
| 2024-07-05 | $5.40 | $5.41 | $5.04 | $5.08 | $5.08 | 31,905,790 |
| 2024-07-04 | $5.53 | $5.67 | $5.35 | $5.42 | $5.42 | 38,312,300 |
| 2024-07-03 | $5.45 | $5.98 | $5.36 | $5.80 | $5.80 | 64,578,440 |
| 2024-07-02 | $5.41 | $5.63 | $5.27 | $5.63 | $5.63 | 53,271,270 |
| 2024-07-01 | $5.77 | $5.85 | $5.38 | $5.42 | $5.42 | 73,412,630 |
| 2024-06-28 | $6.14 | $7.13 | $6.03 | $6.04 | $6.04 | 106,736,210 |
| 2024-06-27 | $5.20 | $5.99 | $5.16 | $5.99 | $5.99 | 45,170,900 |
| 2024-06-26 | $4.78 | $4.99 | $4.64 | $4.99 | $4.99 | 14,316,500 |
| 2024-06-25 | $4.71 | $4.89 | $4.69 | $4.81 | $4.81 | 14,892,300 |
| 2024-06-24 | $4.50 | $4.83 | $4.48 | $4.77 | $4.77 | 19,106,810 |
| 2024-06-21 | $4.60 | $4.68 | $4.52 | $4.57 | $4.57 | 6,122,110 |
| 2024-06-20 | $4.79 | $4.79 | $4.63 | $4.63 | $4.63 | 8,045,180 |
| 2024-06-19 | $4.75 | $4.86 | $4.67 | $4.81 | $4.81 | 12,760,800 |
| 2024-06-18 | $4.78 | $4.80 | $4.66 | $4.77 | $4.77 | 10,121,600 |
| 2024-06-17 | $4.62 | $4.91 | $4.56 | $4.77 | $4.77 | 13,080,150 |
| 2024-06-14 | $4.63 | $4.88 | $4.55 | $4.69 | $4.69 | 14,560,400 |
| 2024-06-13 | $4.60 | $5.06 | $4.59 | $4.70 | $4.70 | 15,446,250 |
| 2024-06-12 | $4.49 | $4.69 | $4.44 | $4.62 | $4.62 | 9,814,100 |
| 2024-06-11 | $4.48 | $4.59 | $4.30 | $4.54 | $4.54 | 12,185,000 |
| 2024-06-07 | $4.34 | $4.55 | $4.32 | $4.55 | $4.55 | 13,705,100 |
| 2024-06-06 | $4.43 | $4.65 | $4.25 | $4.29 | $4.29 | 14,803,810 |
| 2024-06-05 | $4.65 | $4.66 | $4.38 | $4.38 | $4.38 | 14,046,650 |
| 2024-06-04 | $4.94 | $4.95 | $4.60 | $4.73 | $4.73 | 18,101,090 |
| 2024-06-03 | $5.02 | $5.16 | $4.87 | $5.00 | $5.00 | 18,241,860 |
| 2024-05-31 | $4.97 | $5.28 | $4.93 | $5.05 | $5.05 | 21,809,120 |
| 2024-05-30 | $4.88 | $5.14 | $4.79 | $5.03 | $5.03 | 20,446,640 |
| 2024-05-29 | $4.75 | $5.03 | $4.73 | $4.95 | $4.95 | 16,293,740 |
| 2024-05-28 | $4.71 | $5.03 | $4.67 | $4.87 | $4.87 | 17,068,720 |
| 2024-05-27 | $4.80 | $4.83 | $4.60 | $4.73 | $4.73 | 5,927,800 |
| 2024-05-24 | $4.65 | $4.77 | $4.65 | $4.68 | $4.68 | 5,609,500 |
| 2024-05-23 | $4.81 | $4.81 | $4.66 | $4.67 | $4.67 | 6,260,000 |
| 2024-05-22 | $4.76 | $4.84 | $4.74 | $4.81 | $4.81 | 3,810,100 |
| 2024-05-21 | $4.84 | $4.87 | $4.73 | $4.77 | $4.77 | 5,808,760 |
| 2024-05-20 | $4.89 | $4.94 | $4.84 | $4.87 | $4.87 | 5,589,400 |
| 2024-05-17 | $4.80 | $4.88 | $4.77 | $4.87 | $4.87 | 5,488,300 |
| 2024-05-16 | $4.87 | $4.88 | $4.79 | $4.80 | $4.80 | 5,916,600 |
| 2024-05-15 | $4.84 | $4.95 | $4.81 | $4.83 | $4.83 | 8,018,250 |
| 2024-05-14 | $4.79 | $4.91 | $4.78 | $4.86 | $4.86 | 5,971,880 |
| 2024-05-13 | $4.86 | $4.91 | $4.73 | $4.77 | $4.77 | 9,438,100 |
| 2024-05-10 | $4.98 | $5.03 | $4.87 | $4.96 | $4.96 | 10,712,300 |
| 2024-05-09 | $4.88 | $5.23 | $4.86 | $5.03 | $5.03 | 14,866,590 |
| 2024-05-08 | $4.94 | $4.97 | $4.82 | $4.83 | $4.83 | 5,649,900 |
| 2024-05-07 | $4.89 | $4.91 | $4.84 | $4.90 | $4.90 | 4,981,260 |
| 2024-05-06 | $4.87 | $4.92 | $4.81 | $4.88 | $4.88 | 6,557,900 |
| 2024-04-30 | $4.83 | $4.88 | $4.71 | $4.80 | $4.80 | 5,685,600 |
| 2024-04-29 | $4.68 | $4.83 | $4.63 | $4.83 | $4.83 | 7,214,100 |
| 2024-04-26 | $4.60 | $4.69 | $4.43 | $4.65 | $4.65 | 13,322,850 |
| 2024-04-25 | $4.66 | $4.79 | $4.61 | $4.73 | $4.73 | 7,529,200 |
| 2024-04-24 | $4.53 | $4.68 | $4.49 | $4.66 | $4.66 | 7,387,300 |
| 2024-04-23 | $4.41 | $4.53 | $4.41 | $4.48 | $4.48 | 6,095,100 |
| 2024-04-22 | $4.52 | $4.54 | $4.33 | $4.41 | $4.41 | 6,745,900 |
| 2024-04-19 | $4.57 | $4.64 | $4.48 | $4.51 | $4.51 | 8,660,200 |
| 2024-04-18 | $4.78 | $4.80 | $4.57 | $4.64 | $4.64 | 15,065,200 |
| 2024-04-17 | $4.50 | $4.88 | $4.50 | $4.88 | $4.88 | 12,142,320 |
| 2024-04-16 | $4.88 | $4.90 | $4.28 | $4.39 | $4.39 | 16,338,970 |
| 2024-04-15 | $5.32 | $5.40 | $4.85 | $4.97 | $4.97 | 16,715,860 |
| 2024-04-12 | $5.70 | $5.70 | $5.38 | $5.42 | $5.42 | 16,239,640 |
| 2024-04-11 | $5.50 | $5.79 | $5.40 | $5.69 | $5.69 | 18,034,950 |
| 2024-04-10 | $5.66 | $5.67 | $5.43 | $5.54 | $5.54 | 15,642,500 |
| 2024-04-09 | $5.34 | $5.76 | $5.34 | $5.75 | $5.75 | 23,332,800 |
| 2024-04-08 | $5.55 | $5.69 | $5.34 | $5.38 | $5.38 | 18,180,720 |
| 2024-04-03 | $5.66 | $5.97 | $5.51 | $5.61 | $5.61 | 25,724,810 |
| 2024-04-02 | $5.44 | $5.72 | $5.43 | $5.67 | $5.67 | 20,217,920 |
| 2024-04-01 | $5.36 | $5.50 | $5.34 | $5.46 | $5.46 | 14,524,250 |
| 2024-03-29 | $5.28 | $5.45 | $5.24 | $5.36 | $5.36 | 16,036,900 |
| 2024-03-28 | $5.01 | $5.29 | $4.99 | $5.24 | $5.24 | 13,416,250 |
| 2024-03-27 | $5.33 | $5.35 | $5.04 | $5.07 | $5.07 | 12,333,350 |
| 2024-03-26 | $5.13 | $5.35 | $5.05 | $5.34 | $5.34 | 11,265,210 |
| 2024-03-25 | $5.25 | $5.34 | $5.13 | $5.14 | $5.14 | 9,358,450 |
| 2024-03-22 | $5.37 | $5.37 | $5.21 | $5.28 | $5.28 | 9,869,600 |
| 2024-03-21 | $5.41 | $5.44 | $5.28 | $5.37 | $5.37 | 11,601,100 |
| 2024-03-20 | $5.27 | $5.44 | $5.22 | $5.42 | $5.42 | 15,121,490 |
| 2024-03-19 | $5.22 | $5.70 | $5.18 | $5.30 | $5.30 | 21,597,940 |
| 2024-03-18 | $5.05 | $5.20 | $5.05 | $5.20 | $5.20 | 10,585,500 |
| 2024-03-15 | $4.95 | $5.07 | $4.93 | $5.06 | $5.06 | 7,665,740 |
| 2024-03-14 | $5.04 | $5.06 | $4.89 | $4.97 | $4.97 | 8,179,100 |
| 2024-03-13 | $5.07 | $5.09 | $5.03 | $5.06 | $5.06 | 7,565,960 |
| 2024-03-12 | $5.01 | $5.07 | $4.95 | $5.07 | $5.07 | 12,374,300 |
| 2024-03-11 | $4.87 | $5.04 | $4.85 | $5.03 | $5.03 | 12,200,050 |
| 2024-03-08 | $4.80 | $4.90 | $4.79 | $4.87 | $4.87 | 8,275,750 |
| 2024-03-07 | $4.93 | $5.01 | $4.80 | $4.83 | $4.83 | 11,648,950 |
| 2024-03-06 | $4.78 | $5.00 | $4.77 | $4.89 | $4.89 | 11,644,650 |
| 2024-03-05 | $4.98 | $4.98 | $4.78 | $4.81 | $4.81 | 14,798,840 |
| 2024-03-04 | $4.81 | $5.40 | $4.62 | $5.05 | $5.05 | 21,756,860 |
| 2024-03-01 | $4.80 | $4.84 | $4.68 | $4.79 | $4.79 | 11,473,320 |
| 2024-02-29 | $4.36 | $4.84 | $4.32 | $4.78 | $4.78 | 17,385,800 |
| 2024-02-28 | $4.89 | $5.00 | $4.32 | $4.37 | $4.37 | 19,211,100 |
| 2024-02-27 | $4.78 | $4.91 | $4.70 | $4.91 | $4.91 | 11,053,300 |
| 2024-02-26 | $4.62 | $4.94 | $4.59 | $4.80 | $4.80 | 15,152,980 |
| 2024-02-23 | $4.55 | $4.66 | $4.42 | $4.61 | $4.61 | 13,510,580 |
| 2024-02-22 | $4.20 | $4.40 | $4.19 | $4.38 | $4.38 | 10,852,700 |
| 2024-02-21 | $4.08 | $4.37 | $4.02 | $4.21 | $4.21 | 12,296,460 |
| 2024-02-20 | $3.99 | $4.12 | $3.93 | $4.09 | $4.09 | 12,357,110 |
| 2024-02-19 | $3.84 | $4.12 | $3.82 | $3.99 | $3.99 | 18,251,420 |
| 2024-02-08 | $3.50 | $3.90 | $3.37 | $3.82 | $3.82 | 22,705,660 |
| 2024-02-07 | $3.73 | $3.73 | $3.39 | $3.53 | $3.53 | 21,703,450 |
| 2024-02-06 | $3.63 | $3.91 | $3.36 | $3.72 | $3.72 | 21,728,750 |
| 2024-02-05 | $4.23 | $4.26 | $3.58 | $3.74 | $3.74 | 17,827,620 |
| 2024-02-02 | $4.59 | $4.70 | $4.14 | $4.32 | $4.32 | 10,014,350 |
| 2024-02-01 | $4.71 | $4.73 | $4.46 | $4.62 | $4.62 | 9,262,180 |
| 2024-01-31 | $5.00 | $5.07 | $4.69 | $4.73 | $4.73 | 9,515,100 |
| 2024-01-30 | $5.18 | $5.25 | $4.99 | $5.01 | $5.01 | 6,447,480 |
| 2024-01-29 | $5.49 | $5.50 | $5.19 | $5.21 | $5.21 | 7,570,300 |
| 2024-01-26 | $5.44 | $5.61 | $5.44 | $5.47 | $5.47 | 9,363,750 |
| 2024-01-25 | $5.32 | $5.45 | $5.22 | $5.43 | $5.43 | 8,529,650 |
| 2024-01-24 | $5.26 | $5.40 | $5.08 | $5.29 | $5.29 | 11,601,100 |
| 2024-01-23 | $5.48 | $5.49 | $5.16 | $5.28 | $5.28 | 12,753,930 |
| 2024-01-22 | $5.98 | $6.00 | $5.40 | $5.50 | $5.50 | 9,132,900 |
| 2024-01-19 | $6.14 | $6.15 | $5.95 | $5.98 | $5.98 | 7,841,100 |
| 2024-01-18 | $6.21 | $6.29 | $5.99 | $6.16 | $6.16 | 9,700,760 |
| 2024-01-17 | $6.40 | $6.41 | $6.22 | $6.24 | $6.24 | 7,128,200 |
| 2024-01-16 | $6.36 | $6.46 | $6.27 | $6.42 | $6.42 | 8,879,700 |
| 2024-01-15 | $6.25 | $6.42 | $6.23 | $6.39 | $6.39 | 7,747,200 |
| 2024-01-12 | $6.36 | $6.44 | $6.29 | $6.31 | $6.31 | 6,355,700 |
| 2024-01-11 | $6.24 | $6.38 | $6.23 | $6.36 | $6.36 | 5,686,000 |
| 2024-01-10 | $6.27 | $6.38 | $6.18 | $6.24 | $6.24 | 6,651,550 |
| 2024-01-09 | $6.20 | $6.35 | $6.20 | $6.29 | $6.29 | 6,684,200 |
| 2024-01-08 | $6.24 | $6.33 | $6.18 | $6.18 | $6.18 | 5,056,090 |
| 2024-01-05 | $6.39 | $6.52 | $6.23 | $6.26 | $6.26 | 6,739,750 |
| 2024-01-04 | $6.35 | $6.39 | $6.28 | $6.33 | $6.33 | 4,959,850 |
| 2024-01-03 | $6.42 | $6.43 | $6.31 | $6.36 | $6.36 | 6,523,650 |
| 2024-01-02 | $6.35 | $6.45 | $6.33 | $6.43 | $6.43 | 10,339,150 |
| 2024-01-01 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2023-12-29 | $6.21 | $6.36 | $6.15 | $6.36 | $6.36 | 8,058,450 |
| 2023-12-28 | $5.94 | $6.14 | $5.86 | $6.14 | $6.14 | 7,364,600 |
| 2023-12-27 | $5.88 | $5.96 | $5.82 | $5.94 | $5.94 | 3,135,410 |
| 2023-12-26 | $5.99 | $6.02 | $5.85 | $5.86 | $5.86 | 3,667,700 |
| 2023-12-25 | $6.00 | $6.05 | $5.95 | $5.99 | $5.99 | 3,860,750 |
| 2023-12-22 | $6.15 | $6.16 | $6.00 | $6.02 | $6.02 | 4,885,400 |
| 2023-12-21 | $6.04 | $6.14 | $5.94 | $6.12 | $6.12 | 5,441,700 |
| 2023-12-20 | $6.06 | $6.12 | $6.03 | $6.03 | $6.03 | 3,471,900 |
| 2023-12-19 | $6.03 | $6.11 | $5.98 | $6.07 | $6.07 | 4,228,600 |
| 2023-12-18 | $6.12 | $6.12 | $6.01 | $6.02 | $6.02 | 4,718,800 |
| 2023-12-15 | $6.19 | $6.19 | $6.10 | $6.11 | $6.11 | 4,079,000 |
| 2023-12-14 | $6.17 | $6.24 | $6.13 | $6.14 | $6.14 | 4,342,750 |
| 2023-12-13 | $6.13 | $6.24 | $6.07 | $6.14 | $6.14 | 5,497,700 |
| 2023-12-12 | $6.10 | $6.14 | $6.05 | $6.12 | $6.12 | 4,268,120 |
| 2023-12-11 | $6.04 | $6.15 | $6.00 | $6.11 | $6.11 | 6,043,200 |
| 2023-12-08 | $6.26 | $6.30 | $6.05 | $6.08 | $6.08 | 9,020,050 |
| 2023-12-07 | $6.32 | $6.32 | $6.22 | $6.25 | $6.25 | 7,980,100 |
| 2023-12-06 | $6.21 | $6.37 | $6.19 | $6.28 | $6.28 | 10,117,040 |
| 2023-12-05 | $6.29 | $6.32 | $6.20 | $6.20 | $6.20 | 8,739,300 |
| 2023-12-04 | $6.33 | $6.37 | $6.26 | $6.31 | $6.31 | 9,374,510 |
| 2023-12-01 | $6.38 | $6.40 | $6.24 | $6.36 | $6.36 | 15,233,200 |
| 2023-11-30 | $6.50 | $6.56 | $6.33 | $6.42 | $6.42 | 25,288,400 |
| 2023-11-29 | $6.39 | $7.05 | $6.36 | $6.58 | $6.58 | 32,751,850 |
| 2023-11-28 | $6.30 | $6.45 | $6.24 | $6.39 | $6.39 | 6,221,330 |
| 2023-11-27 | $6.24 | $6.33 | $6.20 | $6.30 | $6.30 | 5,300,760 |
| 2023-11-24 | $6.35 | $6.37 | $6.21 | $6.22 | $6.22 | 5,643,700 |
| 2023-11-23 | $6.27 | $6.36 | $6.27 | $6.35 | $6.35 | 5,709,600 |
| 2023-11-22 | $6.34 | $6.38 | $6.26 | $6.26 | $6.26 | 5,234,400 |
| 2023-11-21 | $6.42 | $6.44 | $6.33 | $6.35 | $6.35 | 4,701,300 |
| 2023-11-20 | $6.37 | $6.43 | $6.32 | $6.43 | $6.43 | 5,295,000 |
| 2023-11-17 | $6.29 | $6.38 | $6.26 | $6.35 | $6.35 | 4,254,800 |
| 2023-11-16 | $6.32 | $6.40 | $6.29 | $6.30 | $6.30 | 4,789,500 |
| 2023-11-15 | $6.30 | $6.36 | $6.26 | $6.33 | $6.33 | 5,784,600 |
| 2023-11-14 | $6.29 | $6.30 | $6.22 | $6.26 | $6.26 | 5,155,400 |
| 2023-11-13 | $6.18 | $6.30 | $6.17 | $6.30 | $6.30 | 7,447,200 |
| 2023-11-10 | $6.19 | $6.23 | $6.11 | $6.16 | $6.16 | 4,677,450 |
| 2023-11-09 | $6.22 | $6.25 | $6.14 | $6.17 | $6.17 | 6,547,750 |
| 2023-11-08 | $6.21 | $6.27 | $6.17 | $6.22 | $6.22 | 7,441,300 |
| 2023-11-07 | $6.16 | $6.22 | $6.11 | $6.21 | $6.21 | 5,932,700 |
| 2023-11-06 | $6.09 | $6.18 | $6.09 | $6.15 | $6.15 | 6,944,400 |
| 2023-11-03 | $5.94 | $6.11 | $5.89 | $6.06 | $6.06 | 9,428,500 |
| 2023-11-02 | $5.98 | $6.04 | $5.86 | $5.87 | $5.87 | 7,267,050 |
| 2023-11-01 | $5.86 | $6.05 | $5.82 | $5.99 | $5.99 | 10,656,040 |
| 2023-10-31 | $5.90 | $5.99 | $5.79 | $5.83 | $5.83 | 8,626,190 |
| 2023-10-30 | $5.83 | $5.94 | $5.80 | $5.91 | $5.91 | 9,888,000 |
| 2023-10-27 | $5.81 | $5.86 | $5.71 | $5.83 | $5.83 | 11,771,470 |
| 2023-10-26 | $5.84 | $5.85 | $5.66 | $5.84 | $5.84 | 14,487,410 |
| 2023-10-25 | $6.12 | $6.12 | $5.63 | $5.84 | $5.84 | 25,179,700 |
| 2023-10-24 | $6.00 | $6.17 | $5.93 | $6.16 | $6.16 | 5,979,500 |
| 2023-10-23 | $6.17 | $6.17 | $5.92 | $5.95 | $5.95 | 5,127,600 |
| 2023-10-20 | $6.19 | $6.29 | $6.09 | $6.10 | $6.10 | 5,511,100 |
| 2023-10-19 | $6.18 | $6.35 | $6.13 | $6.19 | $6.19 | 4,556,300 |
| 2023-10-18 | $6.33 | $6.33 | $6.18 | $6.18 | $6.18 | 4,965,000 |
| 2023-10-17 | $6.25 | $6.37 | $6.24 | $6.33 | $6.33 | 4,760,700 |
| 2023-10-16 | $6.36 | $6.36 | $6.25 | $6.30 | $6.30 | 5,286,500 |
| 2023-10-13 | $6.38 | $6.41 | $6.30 | $6.33 | $6.33 | 6,204,900 |
| 2023-10-12 | $6.45 | $6.47 | $6.35 | $6.41 | $6.41 | 5,042,300 |
| 2023-10-11 | $6.52 | $6.52 | $6.38 | $6.43 | $6.43 | 5,968,100 |
| 2023-10-10 | $6.54 | $6.54 | $6.44 | $6.47 | $6.47 | 5,556,950 |
| 2023-10-09 | $6.47 | $6.54 | $6.43 | $6.50 | $6.50 | 7,896,840 |
| 2023-09-28 | $6.38 | $6.47 | $6.33 | $6.47 | $6.47 | 7,013,130 |
| 2023-09-27 | $6.30 | $6.40 | $6.25 | $6.34 | $6.34 | 7,085,100 |
| 2023-09-26 | $6.30 | $6.34 | $6.25 | $6.28 | $6.28 | 5,149,050 |
| 2023-09-25 | $6.25 | $6.35 | $6.22 | $6.33 | $6.33 | 6,085,190 |
| 2023-09-22 | $6.12 | $6.29 | $6.11 | $6.29 | $6.29 | 5,836,700 |
| 2023-09-21 | $6.20 | $6.23 | $6.12 | $6.16 | $6.16 | 4,080,060 |
| 2023-09-20 | $6.16 | $6.26 | $6.13 | $6.17 | $6.17 | 4,539,900 |
| 2023-09-19 | $6.27 | $6.28 | $6.18 | $6.18 | $6.18 | 6,552,200 |
| 2023-09-18 | $6.15 | $6.33 | $6.10 | $6.27 | $6.27 | 6,664,500 |
| 2023-09-15 | $6.21 | $6.25 | $6.13 | $6.15 | $6.15 | 4,788,210 |
| 2023-09-14 | $6.22 | $6.30 | $6.10 | $6.18 | $6.18 | 8,175,900 |
| 2023-09-13 | $6.33 | $6.36 | $6.24 | $6.29 | $6.29 | 8,623,200 |
| 2023-09-12 | $6.36 | $6.37 | $6.28 | $6.33 | $6.33 | 7,048,600 |
| 2023-09-11 | $6.39 | $6.40 | $6.30 | $6.36 | $6.36 | 9,221,000 |
| 2023-09-08 | $6.42 | $6.46 | $6.36 | $6.41 | $6.41 | 12,866,820 |
| 2023-09-07 | $6.60 | $6.60 | $6.37 | $6.39 | $6.39 | 19,636,520 |
| 2023-09-06 | $6.39 | $6.66 | $6.33 | $6.63 | $6.63 | 21,541,950 |
| 2023-09-05 | $6.41 | $6.46 | $6.35 | $6.43 | $6.43 | 9,533,000 |
| 2023-09-04 | $6.34 | $6.45 | $6.31 | $6.41 | $6.41 | 11,095,200 |
| 2023-09-01 | $6.32 | $6.41 | $6.31 | $6.38 | $6.38 | 9,181,690 |
| 2023-08-31 | $6.32 | $6.39 | $6.27 | $6.35 | $6.35 | 10,479,800 |
| 2023-08-30 | $6.28 | $6.46 | $6.27 | $6.30 | $6.30 | 15,165,810 |
| 2023-08-29 | $5.94 | $6.27 | $5.94 | $6.26 | $6.26 | 16,707,020 |
| 2023-08-28 | $6.18 | $6.20 | $5.95 | $5.99 | $5.99 | 12,374,490 |
| 2023-08-25 | $5.91 | $6.05 | $5.86 | $5.89 | $5.89 | 9,004,300 |
| 2023-08-24 | $5.93 | $6.09 | $5.86 | $5.98 | $5.98 | 9,770,700 |
| 2023-08-23 | $6.13 | $6.16 | $5.96 | $5.99 | $5.99 | 14,126,300 |
| 2023-08-22 | $5.99 | $6.18 | $5.99 | $6.18 | $6.18 | 16,533,970 |
| 2023-08-21 | $6.11 | $6.15 | $5.98 | $6.01 | $6.01 | 10,797,300 |
| 2023-08-18 | $6.13 | $6.19 | $6.06 | $6.10 | $6.10 | 15,695,000 |
| 2023-08-17 | $5.90 | $6.15 | $5.79 | $6.15 | $6.15 | 26,955,360 |
| 2023-08-16 | $5.88 | $6.00 | $5.72 | $5.73 | $5.73 | 21,717,560 |
| 2023-08-15 | $5.90 | $5.98 | $5.85 | $5.90 | $5.90 | 4,680,330 |
| 2023-08-14 | $5.91 | $5.95 | $5.75 | $5.90 | $5.90 | 6,618,000 |
| 2023-08-11 | $6.10 | $6.11 | $5.94 | $5.98 | $5.98 | 6,848,700 |
| 2023-08-10 | $5.98 | $6.14 | $5.96 | $6.11 | $6.11 | 8,757,850 |
| 2023-08-09 | $5.95 | $5.98 | $5.94 | $5.98 | $5.98 | 4,479,420 |
| 2023-08-08 | $6.05 | $6.05 | $5.94 | $5.98 | $5.98 | 3,495,640 |
| 2023-08-07 | $5.99 | $6.05 | $5.98 | $6.00 | $6.00 | 4,729,700 |
| 2023-08-04 | $6.04 | $6.06 | $5.99 | $6.01 | $6.01 | 4,074,800 |
| 2023-08-03 | $6.08 | $6.08 | $6.00 | $6.01 | $6.01 | 4,868,150 |
| 2023-08-02 | $6.04 | $6.11 | $5.98 | $6.09 | $6.09 | 7,071,400 |
| 2023-08-01 | $6.03 | $6.07 | $5.99 | $6.05 | $6.05 | 5,815,700 |
| 2023-07-31 | $6.04 | $6.07 | $5.99 | $6.03 | $6.03 | 5,437,100 |
| 2023-07-28 | $5.95 | $6.04 | $5.91 | $6.02 | $6.02 | 7,218,700 |
| 2023-07-27 | $5.99 | $6.18 | $5.96 | $6.02 | $6.02 | 7,318,500 |
| 2023-07-26 | $6.05 | $6.08 | $5.98 | $6.00 | $6.00 | 6,997,750 |
| 2023-07-25 | $6.02 | $6.26 | $5.96 | $6.08 | $6.08 | 11,400,710 |
| 2023-07-24 | $5.92 | $6.02 | $5.88 | $5.97 | $5.97 | 5,821,750 |
| 2023-07-21 | $6.05 | $6.11 | $5.94 | $5.97 | $5.97 | 9,587,900 |
| 2023-07-20 | $6.20 | $6.20 | $6.06 | $6.07 | $6.07 | 8,765,500 |
| 2023-07-19 | $6.20 | $6.30 | $6.13 | $6.16 | $6.16 | 9,148,530 |
| 2023-07-18 | $6.14 | $6.20 | $6.08 | $6.18 | $6.18 | 9,997,150 |
| 2023-07-17 | $6.07 | $6.15 | $6.03 | $6.14 | $6.14 | 8,650,330 |
| 2023-07-14 | $6.14 | $6.17 | $6.02 | $6.09 | $6.09 | 11,760,050 |
| 2023-07-13 | $6.10 | $6.18 | $6.09 | $6.15 | $6.15 | 13,047,400 |
| 2023-07-12 | $6.17 | $6.25 | $6.10 | $6.12 | $6.12 | 17,323,640 |
| 2023-07-11 | $6.19 | $6.23 | $6.13 | $6.18 | $6.18 | 19,229,490 |
| 2023-07-10 | $6.28 | $6.47 | $6.15 | $6.20 | $6.20 | 30,485,490 |
| 2023-07-07 | $6.56 | $6.76 | $6.28 | $6.34 | $6.34 | 49,408,910 |
| 2023-07-06 | $6.03 | $7.14 | $6.02 | $6.54 | $6.54 | 53,448,120 |
| 2023-07-05 | $6.10 | $6.18 | $6.00 | $6.02 | $6.02 | 6,073,650 |
| 2023-07-04 | $5.97 | $6.09 | $5.96 | $6.05 | $6.05 | 6,449,100 |
| 2023-07-03 | $5.95 | $6.03 | $5.90 | $5.99 | $5.99 | 6,542,240 |
| 2023-06-30 | $5.87 | $5.93 | $5.84 | $5.90 | $5.90 | 4,343,100 |
| 2023-06-29 | $5.77 | $5.90 | $5.75 | $5.88 | $5.88 | 6,865,490 |
| 2023-06-28 | $5.77 | $5.79 | $5.59 | $5.79 | $5.79 | 6,221,750 |
| 2023-06-27 | $5.62 | $5.78 | $5.54 | $5.75 | $5.72 | 5,071,740 |
| 2023-06-26 | $5.60 | $5.73 | $5.55 | $5.62 | $5.59 | 4,674,300 |
| 2023-06-21 | $5.73 | $5.75 | $5.64 | $5.67 | $5.64 | 3,387,500 |
| 2023-06-20 | $5.79 | $5.80 | $5.68 | $5.72 | $5.69 | 3,667,100 |
| 2023-06-19 | $5.77 | $5.78 | $5.72 | $5.78 | $5.75 | 3,334,000 |
| 2023-06-16 | $5.79 | $5.82 | $5.74 | $5.77 | $5.74 | 4,414,400 |
| 2023-06-15 | $5.68 | $5.79 | $5.64 | $5.78 | $5.75 | 5,606,100 |
| 2023-06-14 | $5.73 | $5.75 | $5.59 | $5.68 | $5.65 | 5,214,600 |
| 2023-06-13 | $5.60 | $5.83 | $5.52 | $5.73 | $5.70 | 6,462,300 |
| 2023-06-12 | $5.49 | $5.60 | $5.42 | $5.59 | $5.56 | 4,857,900 |
| 2023-06-09 | $5.50 | $5.56 | $5.45 | $5.49 | $5.46 | 3,512,600 |
| 2023-06-08 | $5.63 | $5.63 | $5.49 | $5.52 | $5.49 | 3,683,500 |
| 2023-06-07 | $5.55 | $5.60 | $5.45 | $5.57 | $5.54 | 3,217,200 |
| 2023-06-06 | $5.71 | $5.71 | $5.50 | $5.54 | $5.51 | 4,623,900 |
| 2023-06-05 | $5.71 | $5.73 | $5.66 | $5.71 | $5.68 | 3,641,300 |
| 2023-06-02 | $5.69 | $5.74 | $5.65 | $5.69 | $5.66 | 4,538,300 |
| 2023-06-01 | $5.69 | $5.75 | $5.64 | $5.65 | $5.62 | 5,861,790 |
| 2023-05-31 | $5.70 | $5.75 | $5.64 | $5.68 | $5.65 | 4,046,700 |
| 2023-05-30 | $5.72 | $5.75 | $5.65 | $5.75 | $5.72 | 5,967,060 |
| 2023-05-29 | $5.73 | $5.76 | $5.65 | $5.70 | $5.67 | 4,479,460 |
| 2023-05-26 | $5.73 | $5.78 | $5.62 | $5.69 | $5.66 | 6,316,600 |
| 2023-05-25 | $5.69 | $5.75 | $5.65 | $5.75 | $5.72 | 7,444,880 |
| 2023-05-24 | $5.60 | $5.72 | $5.59 | $5.69 | $5.66 | 5,280,760 |
| 2023-05-23 | $5.69 | $5.74 | $5.58 | $5.63 | $5.60 | 6,379,330 |
| 2023-05-22 | $5.55 | $5.77 | $5.55 | $5.67 | $5.64 | 10,081,400 |
| 2023-05-19 | $5.50 | $5.60 | $5.49 | $5.55 | $5.52 | 4,631,280 |
| 2023-05-18 | $5.49 | $5.54 | $5.44 | $5.53 | $5.50 | 5,153,680 |
| 2023-05-17 | $5.36 | $5.52 | $5.30 | $5.49 | $5.46 | 7,042,880 |
| 2023-05-16 | $5.27 | $5.40 | $5.25 | $5.32 | $5.29 | 4,084,700 |
| 2023-05-15 | $5.28 | $5.31 | $5.23 | $5.31 | $5.28 | 3,514,800 |
| 2023-05-12 | $5.32 | $5.36 | $5.23 | $5.28 | $5.25 | 2,215,900 |
| 2023-05-11 | $5.30 | $5.35 | $5.26 | $5.34 | $5.31 | 2,626,980 |
| 2023-05-10 | $5.18 | $5.29 | $5.18 | $5.27 | $5.24 | 3,061,600 |
| 2023-05-09 | $5.35 | $5.35 | $5.19 | $5.20 | $5.17 | 3,997,500 |
| 2023-05-08 | $5.30 | $5.36 | $5.28 | $5.32 | $5.29 | 3,584,700 |
| 2023-05-05 | $5.34 | $5.34 | $5.27 | $5.31 | $5.28 | 3,554,400 |
| 2023-05-04 | $5.28 | $5.36 | $5.18 | $5.34 | $5.31 | 4,580,280 |
| 2023-05-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.25 | 0 |
| 2023-05-02 | $5.28 | $5.28 | $5.28 | $5.28 | $5.25 | 0 |
| 2023-04-28 | $5.10 | $5.28 | $5.08 | $5.28 | $5.25 | 4,986,000 |
| 2023-04-27 | $5.02 | $5.15 | $4.97 | $5.09 | $5.06 | 5,102,600 |
| 2023-04-26 | $5.01 | $5.12 | $5.00 | $5.10 | $5.07 | 3,202,750 |
| 2023-04-25 | $5.13 | $5.19 | $4.98 | $5.03 | $5.00 | 3,728,300 |
| 2023-04-24 | $5.12 | $5.17 | $5.05 | $5.14 | $5.11 | 5,063,170 |
| 2023-04-21 | $5.37 | $5.39 | $5.13 | $5.14 | $5.14 | 4,799,350 |
| 2023-04-20 | $5.45 | $5.46 | $5.28 | $5.37 | $5.37 | 4,601,800 |
| 2023-04-19 | $5.46 | $5.47 | $5.36 | $5.44 | $5.44 | 3,456,900 |
| 2023-04-18 | $5.56 | $5.56 | $5.43 | $5.47 | $5.47 | 4,185,000 |
| 2023-04-17 | $5.57 | $5.60 | $5.51 | $5.55 | $5.55 | 4,827,000 |
| 2023-04-14 | $5.47 | $5.57 | $5.44 | $5.56 | $5.56 | 5,800,200 |
| 2023-04-13 | $5.55 | $5.63 | $5.41 | $5.45 | $5.45 | 7,186,900 |
| 2023-04-12 | $5.55 | $5.57 | $5.49 | $5.53 | $5.53 | 5,032,700 |
| 2023-04-11 | $5.54 | $5.57 | $5.46 | $5.54 | $5.54 | 5,318,730 |
| 2023-04-10 | $5.55 | $5.59 | $5.48 | $5.57 | $5.57 | 5,691,640 |
| 2023-04-07 | $5.53 | $5.58 | $5.46 | $5.56 | $5.56 | 4,216,000 |
| 2023-04-06 | $5.51 | $5.54 | $5.41 | $5.50 | $5.50 | 5,561,350 |
| 2023-04-05 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2023-04-04 | $5.74 | $5.74 | $5.47 | $5.53 | $5.53 | 8,851,310 |
| 2023-04-03 | $5.67 | $5.74 | $5.60 | $5.74 | $5.74 | 5,183,300 |
| 2023-03-31 | $5.63 | $5.69 | $5.60 | $5.67 | $5.67 | 2,474,500 |
| 2023-03-30 | $5.70 | $5.71 | $5.58 | $5.61 | $5.61 | 4,118,200 |
| 2023-03-29 | $5.73 | $5.77 | $5.64 | $5.67 | $5.67 | 3,824,100 |
| 2023-03-28 | $5.86 | $5.88 | $5.73 | $5.74 | $5.74 | 3,847,140 |
| 2023-03-27 | $5.86 | $5.88 | $5.75 | $5.84 | $5.84 | 4,049,600 |
| 2023-03-24 | $5.79 | $5.88 | $5.77 | $5.86 | $5.86 | 4,626,200 |
| 2023-03-23 | $5.80 | $5.80 | $5.72 | $5.78 | $5.78 | 2,895,700 |
| 2023-03-22 | $5.73 | $5.79 | $5.70 | $5.78 | $5.78 | 3,903,300 |
| 2023-03-21 | $5.55 | $5.73 | $5.52 | $5.73 | $5.73 | 4,257,850 |
| 2023-03-20 | $5.59 | $5.61 | $5.47 | $5.57 | $5.57 | 4,956,220 |
| 2023-03-17 | $5.58 | $5.62 | $5.56 | $5.59 | $5.59 | 3,982,200 |
| 2023-03-16 | $5.68 | $5.69 | $5.48 | $5.53 | $5.53 | 5,709,850 |
| 2023-03-15 | $5.62 | $5.79 | $5.60 | $5.69 | $5.69 | 6,485,800 |
| 2023-03-14 | $5.70 | $5.73 | $5.50 | $5.59 | $5.59 | 7,109,050 |
| 2023-03-13 | $5.95 | $5.95 | $5.66 | $5.71 | $5.71 | 9,570,190 |
| 2023-03-10 | $5.85 | $6.10 | $5.85 | $5.95 | $5.95 | 12,925,500 |
| 2023-03-09 | $5.75 | $5.92 | $5.74 | $5.91 | $5.91 | 5,685,500 |
| 2023-03-08 | $5.68 | $5.75 | $5.66 | $5.75 | $5.75 | 3,458,800 |
| 2023-03-07 | $5.88 | $5.88 | $5.65 | $5.67 | $5.67 | 6,899,100 |
| 2023-03-06 | $5.88 | $5.90 | $5.81 | $5.87 | $5.87 | 3,442,320 |
| 2023-03-03 | $5.83 | $5.89 | $5.78 | $5.86 | $5.86 | 4,464,150 |
| 2023-03-02 | $5.94 | $5.96 | $5.82 | $5.84 | $5.84 | 5,412,700 |
| 2023-03-01 | $5.90 | $5.93 | $5.85 | $5.93 | $5.93 | 4,178,200 |
| 2023-02-28 | $5.87 | $5.96 | $5.80 | $5.89 | $5.89 | 4,007,200 |
| 2023-02-27 | $5.96 | $5.96 | $5.82 | $5.85 | $5.85 | 5,778,150 |
| 2023-02-24 | $6.02 | $6.03 | $5.93 | $5.96 | $5.96 | 3,867,020 |
| 2023-02-23 | $6.01 | $6.01 | $5.91 | $5.95 | $5.95 | 4,148,500 |
| 2023-02-22 | $5.96 | $5.99 | $5.91 | $5.98 | $5.98 | 3,617,600 |
| 2023-02-21 | $5.88 | $6.05 | $5.88 | $6.00 | $6.00 | 6,284,500 |
| 2023-02-20 | $5.86 | $5.90 | $5.79 | $5.89 | $5.89 | 5,736,980 |
| 2023-02-17 | $5.86 | $5.98 | $5.81 | $5.83 | $5.83 | 7,670,800 |
| 2023-02-16 | $6.07 | $6.11 | $5.82 | $5.87 | $5.87 | 14,966,360 |
| 2023-02-15 | $6.08 | $6.14 | $5.99 | $6.05 | $6.05 | 12,884,300 |
| 2023-02-14 | $6.03 | $6.20 | $5.98 | $6.15 | $6.15 | 15,799,690 |
| 2023-02-13 | $5.93 | $6.24 | $5.91 | $6.02 | $6.02 | 16,131,200 |
| 2023-02-10 | $6.03 | $6.06 | $5.87 | $5.96 | $5.96 | 17,629,900 |
| 2023-02-09 | $5.92 | $6.22 | $5.91 | $6.01 | $6.01 | 25,901,750 |
| 2023-02-08 | $5.74 | $6.35 | $5.69 | $5.98 | $5.98 | 27,979,220 |
| 2023-02-07 | $5.64 | $5.76 | $5.63 | $5.72 | $5.72 | 5,114,820 |
| 2023-02-06 | $5.66 | $5.72 | $5.60 | $5.62 | $5.62 | 5,763,980 |
| 2023-02-03 | $5.59 | $5.69 | $5.53 | $5.69 | $5.69 | 7,344,080 |
| 2023-02-02 | $5.57 | $5.65 | $5.57 | $5.59 | $5.59 | 5,686,120 |
| 2023-02-01 | $5.48 | $5.60 | $5.45 | $5.57 | $5.57 | 7,441,840 |
| 2023-01-31 | $5.50 | $5.60 | $5.41 | $5.47 | $5.47 | 9,096,800 |
| 2023-01-30 | $5.38 | $5.43 | $5.34 | $5.39 | $5.39 | 4,517,200 |
| 2023-01-20 | $5.35 | $5.37 | $5.30 | $5.32 | $5.32 | 2,975,200 |
| 2023-01-19 | $5.25 | $5.35 | $5.23 | $5.34 | $5.34 | 3,734,300 |
| 2023-01-18 | $5.20 | $5.27 | $5.16 | $5.24 | $5.24 | 3,221,820 |
| 2023-01-17 | $5.20 | $5.20 | $5.14 | $5.16 | $5.16 | 2,015,400 |
| 2023-01-16 | $5.15 | $5.20 | $5.14 | $5.18 | $5.18 | 3,053,600 |
| 2023-01-13 | $5.18 | $5.24 | $5.10 | $5.16 | $5.16 | 5,727,610 |
| 2023-01-12 | $5.09 | $5.12 | $5.00 | $5.08 | $5.08 | 2,512,300 |
| 2023-01-11 | $5.09 | $5.14 | $5.00 | $5.03 | $5.03 | 2,547,310 |
| 2023-01-10 | $5.11 | $5.14 | $5.04 | $5.09 | $5.09 | 3,158,550 |
| 2023-01-09 | $5.08 | $5.12 | $5.03 | $5.06 | $5.06 | 2,025,160 |
| 2023-01-06 | $5.07 | $5.10 | $5.02 | $5.02 | $5.02 | 2,429,410 |
| 2023-01-05 | $5.06 | $5.07 | $5.00 | $5.06 | $5.06 | 2,138,200 |
| 2023-01-04 | $5.02 | $5.08 | $5.01 | $5.04 | $5.04 | 2,393,910 |
| 2023-01-03 | $4.89 | $5.04 | $4.89 | $5.03 | $5.03 | 3,366,340 |
| 2023-01-02 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2022-12-30 | $4.90 | $4.93 | $4.86 | $4.89 | $4.89 | 1,491,100 |
| 2022-12-29 | $4.88 | $4.93 | $4.85 | $4.85 | $4.85 | 1,874,610 |
| 2022-12-28 | $4.97 | $5.00 | $4.87 | $4.88 | $4.88 | 1,666,400 |
| 2022-12-27 | $4.95 | $5.02 | $4.91 | $4.97 | $4.97 | 1,704,150 |
| 2022-12-26 | $4.85 | $4.98 | $4.85 | $4.97 | $4.97 | 1,818,400 |
| 2022-12-23 | $4.85 | $4.91 | $4.82 | $4.87 | $4.87 | 2,005,400 |
| 2022-12-22 | $4.99 | $5.06 | $4.86 | $4.87 | $4.87 | 2,662,520 |
| 2022-12-21 | $5.04 | $5.06 | $4.97 | $4.99 | $4.99 | 2,172,300 |
| 2022-12-20 | $5.00 | $5.07 | $4.95 | $5.04 | $5.04 | 2,302,700 |
| 2022-12-19 | $5.16 | $5.18 | $4.96 | $5.00 | $5.00 | 4,170,630 |
| 2022-12-16 | $5.30 | $5.33 | $5.16 | $5.16 | $5.16 | 5,563,500 |
| 2022-12-15 | $5.20 | $5.41 | $5.17 | $5.33 | $5.33 | 9,311,450 |
| 2022-12-14 | $5.23 | $5.25 | $5.17 | $5.20 | $5.20 | 3,442,680 |
| 2022-12-13 | $5.22 | $5.25 | $5.16 | $5.18 | $5.18 | 2,814,100 |
| 2022-12-12 | $5.27 | $5.28 | $5.20 | $5.22 | $5.22 | 3,184,000 |
| 2022-12-09 | $5.32 | $5.37 | $5.29 | $5.30 | $5.30 | 3,344,330 |
| 2022-12-08 | $5.38 | $5.39 | $5.30 | $5.32 | $5.32 | 3,680,850 |
| 2022-12-07 | $5.39 | $5.41 | $5.35 | $5.36 | $5.36 | 2,845,150 |
| 2022-12-06 | $5.44 | $5.45 | $5.37 | $5.39 | $5.39 | 3,050,300 |
| 2022-12-05 | $5.41 | $5.45 | $5.40 | $5.45 | $5.45 | 4,480,600 |
| 2022-12-01 | $5.34 | $5.40 | $5.32 | $5.33 | $5.33 | 2,719,000 |
| 2022-11-30 | $5.37 | $5.37 | $5.28 | $5.31 | $5.31 | 3,308,400 |
| 2022-11-29 | $5.26 | $5.40 | $5.23 | $5.35 | $5.35 | 4,744,400 |
| 2022-11-28 | $5.30 | $5.34 | $5.19 | $5.25 | $5.25 | 4,167,700 |
| 2022-11-25 | $5.40 | $5.42 | $5.33 | $5.35 | $5.35 | 3,398,900 |
| 2022-11-24 | $5.43 | $5.49 | $5.40 | $5.43 | $5.43 | 3,185,040 |
| 2022-11-23 | $5.51 | $5.51 | $5.29 | $5.43 | $5.43 | 5,108,320 |
| 2022-11-22 | $5.63 | $5.65 | $5.47 | $5.50 | $5.50 | 5,596,110 |
| 2022-11-21 | $5.50 | $5.64 | $5.48 | $5.62 | $5.62 | 6,524,250 |
| 2022-11-18 | $5.47 | $5.60 | $5.45 | $5.53 | $5.53 | 7,512,650 |
| 2022-11-17 | $5.46 | $5.47 | $5.39 | $5.47 | $5.47 | 3,478,200 |
| 2022-11-16 | $5.48 | $5.49 | $5.41 | $5.46 | $5.46 | 2,970,640 |
| 2022-11-15 | $5.38 | $5.47 | $5.34 | $5.46 | $5.46 | 3,971,500 |
| 2022-11-14 | $5.44 | $5.45 | $5.35 | $5.36 | $5.36 | 3,804,600 |
| 2022-11-11 | $5.49 | $5.52 | $5.40 | $5.41 | $5.41 | 3,826,050 |
| 2022-11-10 | $5.39 | $5.44 | $5.36 | $5.40 | $5.40 | 2,813,300 |
| 2022-11-09 | $5.44 | $5.47 | $5.41 | $5.44 | $5.44 | 2,305,340 |
| 2022-11-08 | $5.45 | $5.50 | $5.40 | $5.43 | $5.43 | 2,780,200 |
| 2022-11-07 | $5.45 | $5.50 | $5.40 | $5.47 | $5.47 | 3,573,070 |
| 2022-11-04 | $5.38 | $5.47 | $5.36 | $5.45 | $5.45 | 3,733,380 |
| 2022-11-03 | $5.37 | $5.40 | $5.30 | $5.38 | $5.38 | 2,647,770 |
| 2022-11-02 | $5.38 | $5.42 | $5.35 | $5.37 | $5.37 | 3,390,500 |
| 2022-11-01 | $5.17 | $5.38 | $5.17 | $5.38 | $5.38 | 4,217,800 |
| 2022-10-31 | $5.03 | $5.21 | $5.03 | $5.18 | $5.18 | 3,147,800 |
| 2022-10-28 | $5.30 | $5.32 | $5.05 | $5.07 | $5.07 | 5,446,300 |
| 2022-10-27 | $5.45 | $5.46 | $5.33 | $5.34 | $5.34 | 3,765,200 |
| 2022-10-26 | $5.27 | $5.45 | $5.27 | $5.42 | $5.42 | 3,262,400 |
| 2022-10-25 | $5.26 | $5.37 | $5.21 | $5.34 | $5.34 | 3,792,700 |
| 2022-10-24 | $5.39 | $5.44 | $5.23 | $5.27 | $5.27 | 3,730,600 |
| 2022-10-21 | $5.36 | $5.39 | $5.30 | $5.34 | $5.34 | 2,742,900 |
| 2022-10-20 | $5.33 | $5.44 | $5.24 | $5.35 | $5.35 | 4,457,350 |
| 2022-10-19 | $5.39 | $5.43 | $5.32 | $5.33 | $5.33 | 4,392,800 |
| 2022-10-18 | $5.36 | $5.47 | $5.31 | $5.39 | $5.39 | 4,955,110 |
| 2022-10-17 | $5.14 | $5.37 | $5.12 | $5.36 | $5.36 | 4,730,100 |
| 2022-10-14 | $5.13 | $5.19 | $5.12 | $5.18 | $5.18 | 4,155,400 |
| 2022-10-13 | $5.02 | $5.14 | $4.96 | $5.08 | $5.08 | 5,156,900 |
| 2022-10-12 | $4.83 | $5.02 | $4.81 | $5.02 | $5.02 | 3,956,500 |
| 2022-10-11 | $4.78 | $4.89 | $4.77 | $4.85 | $4.85 | 2,321,230 |
| 2022-10-10 | $4.91 | $4.95 | $4.78 | $4.80 | $4.80 | 3,138,100 |
| 2022-09-30 | $4.95 | $4.97 | $4.87 | $4.90 | $4.90 | 3,012,230 |
| 2022-09-29 | $5.07 | $5.11 | $4.93 | $4.95 | $4.95 | 4,420,760 |
| 2022-09-28 | $5.18 | $5.19 | $5.01 | $5.02 | $5.02 | 4,624,260 |
| 2022-09-27 | $5.07 | $5.21 | $5.05 | $5.18 | $5.18 | 4,611,940 |
| 2022-09-26 | $5.16 | $5.18 | $5.01 | $5.07 | $5.07 | 5,198,900 |
| 2022-09-23 | $5.30 | $5.35 | $5.17 | $5.20 | $5.20 | 5,649,400 |
| 2022-09-22 | $5.45 | $5.55 | $5.33 | $5.36 | $5.36 | 10,028,060 |
| 2022-09-21 | $5.30 | $5.37 | $5.19 | $5.36 | $5.36 | 3,178,340 |
| 2022-09-20 | $5.23 | $5.31 | $5.22 | $5.29 | $5.29 | 2,666,500 |
| 2022-09-19 | $5.24 | $5.25 | $5.14 | $5.18 | $5.18 | 3,492,650 |
| 2022-09-16 | $5.36 | $5.37 | $5.22 | $5.24 | $5.24 | 2,972,400 |
| 2022-09-15 | $5.60 | $5.62 | $5.28 | $5.36 | $5.36 | 5,749,140 |
| 2022-09-14 | $5.60 | $5.67 | $5.52 | $5.58 | $5.58 | 3,578,350 |
| 2022-09-13 | $5.69 | $5.77 | $5.65 | $5.69 | $5.69 | 3,910,500 |
| 2022-09-12 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-09-09 | $5.75 | $5.77 | $5.64 | $5.68 | $5.68 | 3,403,300 |
| 2022-09-08 | $5.90 | $5.93 | $5.74 | $5.75 | $5.75 | 4,290,900 |
| 2022-09-07 | $5.83 | $5.95 | $5.80 | $5.88 | $5.88 | 4,578,130 |
| 2022-09-06 | $5.78 | $5.85 | $5.72 | $5.82 | $5.82 | 4,703,100 |
| 2022-09-05 | $5.77 | $5.84 | $5.70 | $5.75 | $5.75 | 4,125,400 |
| 2022-09-02 | $5.73 | $5.78 | $5.65 | $5.77 | $5.77 | 4,209,500 |
| 2022-09-01 | $5.78 | $5.87 | $5.67 | $5.69 | $5.69 | 4,917,340 |
| 2022-08-31 | $6.12 | $6.12 | $5.74 | $5.75 | $5.75 | 8,429,600 |
| 2022-08-30 | $6.21 | $6.33 | $6.04 | $6.11 | $6.11 | 6,377,500 |
| 2022-08-29 | $6.06 | $6.23 | $5.96 | $6.20 | $6.20 | 5,114,230 |
| 2022-08-26 | $6.32 | $6.47 | $6.14 | $6.15 | $6.15 | 8,438,200 |
| 2022-08-25 | $6.53 | $6.56 | $6.23 | $6.34 | $6.34 | 7,130,800 |
| 2022-08-24 | $6.80 | $6.82 | $6.45 | $6.48 | $6.48 | 8,515,830 |
| 2022-08-23 | $6.65 | $6.85 | $6.52 | $6.76 | $6.76 | 8,839,060 |
| 2022-08-22 | $6.90 | $6.90 | $6.58 | $6.66 | $6.66 | 9,119,100 |
| 2022-08-19 | $6.82 | $6.88 | $6.66 | $6.68 | $6.68 | 11,309,400 |
| 2022-08-18 | $6.66 | $6.98 | $6.63 | $6.80 | $6.80 | 18,238,410 |
| 2022-08-17 | $6.63 | $6.68 | $6.59 | $6.63 | $6.63 | 4,694,460 |
| 2022-08-16 | $6.56 | $6.71 | $6.56 | $6.64 | $6.64 | 6,746,450 |
| 2022-08-15 | $6.60 | $6.60 | $6.50 | $6.57 | $6.57 | 5,065,250 |
| 2022-08-12 | $6.67 | $6.70 | $6.48 | $6.50 | $6.50 | 7,225,000 |
| 2022-08-11 | $6.66 | $6.72 | $6.61 | $6.64 | $6.64 | 8,366,500 |
| 2022-08-10 | $6.50 | $6.63 | $6.45 | $6.58 | $6.58 | 8,154,950 |
| 2022-08-09 | $6.49 | $6.64 | $6.41 | $6.48 | $6.48 | 7,024,110 |
| 2022-08-08 | $6.45 | $6.46 | $6.17 | $6.46 | $6.46 | 8,010,400 |
| 2022-08-05 | $6.28 | $6.43 | $6.21 | $6.40 | $6.40 | 8,931,000 |
| 2022-08-04 | $6.12 | $6.30 | $6.12 | $6.25 | $6.25 | 7,760,510 |
| 2022-08-03 | $6.07 | $6.32 | $6.02 | $6.05 | $6.05 | 7,954,300 |
| 2022-08-02 | $6.36 | $6.36 | $5.98 | $6.08 | $6.08 | 9,595,800 |
| 2022-08-01 | $6.37 | $6.44 | $6.32 | $6.41 | $6.41 | 6,175,000 |
| 2022-07-29 | $6.40 | $6.51 | $6.35 | $6.38 | $6.38 | 7,344,900 |
| 2022-07-28 | $6.45 | $6.53 | $6.38 | $6.38 | $6.38 | 8,916,600 |
| 2022-07-27 | $6.25 | $6.37 | $6.21 | $6.36 | $6.36 | 7,947,540 |
| 2022-07-26 | $6.15 | $6.28 | $6.07 | $6.27 | $6.27 | 9,313,130 |
| 2022-07-25 | $6.52 | $6.52 | $6.20 | $6.23 | $6.23 | 18,133,730 |
| 2022-07-22 | $6.29 | $6.65 | $6.29 | $6.56 | $6.56 | 21,604,770 |
| 2022-07-21 | $6.29 | $6.33 | $6.24 | $6.26 | $6.26 | 5,897,000 |
| 2022-07-20 | $6.27 | $6.32 | $6.21 | $6.30 | $6.30 | 6,079,900 |
| 2022-07-19 | $6.25 | $6.28 | $6.15 | $6.26 | $6.26 | 7,119,650 |
| 2022-07-18 | $6.00 | $6.23 | $6.00 | $6.23 | $6.23 | 7,261,900 |
| 2022-07-15 | $6.15 | $6.17 | $6.01 | $6.02 | $6.02 | 4,576,400 |
| 2022-07-14 | $6.14 | $6.17 | $6.06 | $6.14 | $6.14 | 5,209,100 |
| 2022-07-13 | $5.90 | $6.11 | $5.89 | $6.10 | $6.10 | 6,449,630 |
| 2022-07-12 | $6.09 | $6.09 | $5.86 | $5.88 | $5.88 | 4,915,930 |
| 2022-07-11 | $6.11 | $6.16 | $6.04 | $6.05 | $6.05 | 6,699,800 |
| 2022-07-08 | $6.21 | $6.26 | $6.13 | $6.15 | $6.15 | 7,438,480 |
| 2022-07-07 | $5.98 | $6.35 | $5.94 | $6.21 | $6.21 | 12,217,200 |
| 2022-07-06 | $5.98 | $6.11 | $5.89 | $5.95 | $5.95 | 5,348,080 |
| 2022-07-05 | $6.09 | $6.11 | $5.86 | $5.94 | $5.94 | 4,419,510 |
| 2022-07-04 | $6.06 | $6.09 | $5.95 | $6.03 | $6.03 | 3,935,590 |
| 2022-07-01 | $6.08 | $6.17 | $6.05 | $6.09 | $6.09 | 4,748,640 |
| 2022-06-30 | $6.10 | $6.18 | $6.05 | $6.07 | $6.07 | 5,448,310 |
| 2022-06-29 | $6.28 | $6.35 | $6.07 | $6.11 | $6.11 | 7,980,300 |
| 2022-06-28 | $6.15 | $6.32 | $6.15 | $6.32 | $6.28 | 7,252,190 |
| 2022-06-27 | $6.18 | $6.23 | $6.08 | $6.21 | $6.17 | 7,525,000 |
| 2022-06-24 | $6.12 | $6.17 | $6.06 | $6.12 | $6.08 | 6,653,050 |
| 2022-06-23 | $6.03 | $6.11 | $5.93 | $6.10 | $6.06 | 7,233,010 |
| 2022-06-22 | $6.07 | $6.09 | $5.95 | $5.99 | $5.95 | 4,800,100 |
| 2022-06-21 | $5.99 | $6.11 | $5.93 | $6.07 | $6.03 | 7,751,850 |
| 2022-06-20 | $5.96 | $6.04 | $5.93 | $6.00 | $5.96 | 8,601,060 |
| 2022-06-17 | $5.89 | $6.15 | $5.82 | $6.04 | $6.00 | 13,706,020 |
| 2022-06-16 | $5.84 | $5.93 | $5.81 | $5.90 | $5.86 | 8,388,390 |
| 2022-06-15 | $5.79 | $5.91 | $5.74 | $5.81 | $5.77 | 6,237,990 |
| 2022-06-14 | $5.72 | $5.81 | $5.58 | $5.80 | $5.76 | 4,310,460 |
| 2022-06-13 | $5.65 | $5.83 | $5.65 | $5.81 | $5.77 | 3,886,200 |
| 2022-06-10 | $5.62 | $5.73 | $5.58 | $5.70 | $5.66 | 3,002,290 |
| 2022-06-09 | $5.80 | $5.80 | $5.56 | $5.62 | $5.58 | 3,775,000 |
| 2022-06-08 | $5.85 | $5.88 | $5.66 | $5.78 | $5.74 | 4,170,700 |
| 2022-06-07 | $6.02 | $6.02 | $5.81 | $5.85 | $5.81 | 5,053,800 |
| 2022-06-06 | $5.84 | $5.96 | $5.79 | $5.93 | $5.89 | 5,555,410 |
| 2022-06-02 | $5.78 | $5.83 | $5.70 | $5.81 | $5.77 | 3,619,900 |
| 2022-06-01 | $5.71 | $5.80 | $5.66 | $5.78 | $5.74 | 4,680,660 |
| 2022-05-31 | $5.69 | $5.73 | $5.60 | $5.72 | $5.68 | 3,709,000 |
| 2022-05-30 | $5.66 | $5.69 | $5.58 | $5.69 | $5.65 | 4,654,900 |
| 2022-05-27 | $5.65 | $5.67 | $5.53 | $5.60 | $5.56 | 3,086,050 |
| 2022-05-26 | $5.67 | $5.67 | $5.48 | $5.60 | $5.56 | 3,165,800 |
| 2022-05-25 | $5.47 | $5.63 | $5.47 | $5.62 | $5.58 | 3,011,550 |
| 2022-05-24 | $5.68 | $5.79 | $5.50 | $5.50 | $5.46 | 5,973,800 |
| 2022-05-23 | $5.63 | $5.74 | $5.62 | $5.73 | $5.69 | 4,049,400 |
| 2022-05-20 | $5.58 | $5.65 | $5.56 | $5.63 | $5.59 | 3,836,400 |
| 2022-05-19 | $5.47 | $5.58 | $5.43 | $5.57 | $5.53 | 3,701,580 |
| 2022-05-18 | $5.51 | $5.61 | $5.50 | $5.55 | $5.51 | 4,481,570 |
| 2022-05-17 | $5.45 | $5.52 | $5.40 | $5.52 | $5.48 | 3,427,460 |
| 2022-05-16 | $5.49 | $5.55 | $5.43 | $5.49 | $5.45 | 3,659,040 |
| 2022-05-13 | $5.46 | $5.49 | $5.35 | $5.44 | $5.40 | 4,008,960 |
| 2022-05-12 | $5.38 | $5.54 | $5.38 | $5.46 | $5.42 | 5,931,210 |
| 2022-05-11 | $5.38 | $5.63 | $5.35 | $5.49 | $5.45 | 8,234,540 |
| 2022-05-10 | $5.21 | $5.38 | $5.21 | $5.37 | $5.34 | 3,388,560 |
| 2022-05-09 | $5.34 | $5.40 | $5.28 | $5.33 | $5.30 | 4,887,600 |
| 2022-05-06 | $5.08 | $5.33 | $5.02 | $5.31 | $5.28 | 6,046,100 |
| 2022-05-05 | $5.20 | $5.28 | $5.13 | $5.20 | $5.17 | 3,992,940 |
| 2022-05-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.17 | 0 |
| 2022-05-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.17 | 0 |
| 2022-04-29 | $5.10 | $5.27 | $5.06 | $5.20 | $5.17 | 4,795,650 |
| 2022-04-28 | $5.28 | $5.28 | $5.00 | $5.02 | $4.99 | 5,672,000 |
| 2022-04-27 | $5.00 | $5.37 | $4.87 | $5.37 | $5.34 | 6,067,400 |
| 2022-04-26 | $5.15 | $5.24 | $4.95 | $4.99 | $4.96 | 6,064,500 |
| 2022-04-25 | $5.60 | $5.68 | $5.05 | $5.11 | $5.08 | 7,617,900 |
| 2022-04-22 | $5.90 | $5.95 | $5.67 | $5.69 | $5.65 | 7,382,300 |
| 2022-04-21 | $6.00 | $6.25 | $5.88 | $6.00 | $5.96 | 10,271,410 |
| 2022-04-20 | $6.28 | $6.30 | $5.91 | $5.92 | $5.88 | 6,845,040 |
| 2022-04-19 | $5.75 | $6.01 | $5.64 | $6.01 | $5.97 | 5,815,690 |
| 2022-04-18 | $5.68 | $5.81 | $5.50 | $5.75 | $5.71 | 3,277,900 |
| 2022-04-15 | $5.89 | $5.91 | $5.68 | $5.70 | $5.66 | 4,517,070 |
| 2022-04-14 | $5.95 | $5.97 | $5.89 | $5.95 | $5.91 | 1,996,000 |
| 2022-04-13 | $5.99 | $5.99 | $5.85 | $5.89 | $5.85 | 2,524,200 |
| 2022-04-12 | $5.83 | $6.02 | $5.71 | $5.98 | $5.94 | 3,580,700 |
| 2022-04-11 | $6.07 | $6.14 | $5.85 | $5.86 | $5.82 | 5,321,720 |
| 2022-04-08 | $6.23 | $6.27 | $6.01 | $6.04 | $6.00 | 4,287,610 |
| 2022-04-07 | $6.25 | $6.25 | $6.12 | $6.17 | $6.13 | 4,098,260 |
| 2022-04-06 | $6.14 | $6.28 | $6.14 | $6.26 | $6.22 | 4,002,860 |
| 2022-04-05 | $6.14 | $6.14 | $6.14 | $6.14 | $6.10 | 0 |
| 2022-04-04 | $6.14 | $6.14 | $6.14 | $6.14 | $6.10 | 0 |
| 2022-04-01 | $6.17 | $6.21 | $6.12 | $6.14 | $6.10 | 4,067,300 |
| 2022-03-31 | $6.25 | $6.29 | $6.19 | $6.21 | $6.17 | 3,563,300 |
| 2022-03-30 | $6.22 | $6.28 | $6.17 | $6.25 | $6.21 | 3,447,860 |
| 2022-03-29 | $6.33 | $6.38 | $6.14 | $6.19 | $6.15 | 5,699,380 |
| 2022-03-28 | $6.39 | $6.42 | $6.24 | $6.34 | $6.30 | 3,738,600 |
| 2022-03-25 | $6.50 | $6.53 | $6.42 | $6.42 | $6.38 | 3,333,200 |
| 2022-03-24 | $6.60 | $6.63 | $6.42 | $6.45 | $6.41 | 6,902,000 |
| 2022-03-23 | $6.56 | $6.70 | $6.52 | $6.69 | $6.65 | 7,530,100 |
| 2022-03-22 | $6.55 | $6.68 | $6.50 | $6.55 | $6.51 | 4,513,500 |
| 2022-03-21 | $6.50 | $6.64 | $6.47 | $6.62 | $6.58 | 7,060,670 |
| 2022-03-18 | $6.42 | $6.53 | $6.39 | $6.49 | $6.45 | 5,515,870 |
| 2022-03-17 | $6.53 | $6.64 | $6.41 | $6.42 | $6.38 | 8,672,400 |
| 2022-03-16 | $6.22 | $6.54 | $6.19 | $6.50 | $6.46 | 12,792,140 |
| 2022-03-15 | $6.43 | $6.58 | $6.11 | $6.12 | $6.08 | 12,720,820 |
| 2022-03-14 | $6.93 | $7.04 | $6.70 | $6.71 | $6.67 | 11,808,500 |
| 2022-03-11 | $7.11 | $7.13 | $6.76 | $7.02 | $6.97 | 16,939,400 |
| 2022-03-10 | $6.73 | $6.97 | $6.67 | $6.83 | $6.79 | 11,726,160 |
| 2022-03-09 | $6.75 | $6.84 | $6.24 | $6.52 | $6.48 | 9,639,960 |
| 2022-03-08 | $6.93 | $6.95 | $6.58 | $6.70 | $6.66 | 9,671,070 |
| 2022-03-07 | $7.13 | $7.15 | $6.88 | $6.90 | $6.86 | 10,553,650 |
| 2022-03-04 | $7.11 | $7.41 | $7.07 | $7.14 | $7.09 | 19,070,400 |
| 2022-03-03 | $6.95 | $7.15 | $6.89 | $7.15 | $7.10 | 12,608,520 |
| 2022-03-02 | $6.88 | $6.93 | $6.86 | $6.93 | $6.88 | 4,462,900 |
| 2022-03-01 | $6.94 | $6.97 | $6.89 | $6.92 | $6.87 | 4,087,050 |
| 2022-02-28 | $7.03 | $7.04 | $6.82 | $6.87 | $6.83 | 5,148,020 |
| 2022-02-25 | $6.95 | $7.06 | $6.92 | $6.99 | $6.94 | 6,496,500 |
| 2022-02-24 | $7.00 | $7.16 | $6.80 | $6.90 | $6.86 | 10,323,100 |
| 2022-02-23 | $6.95 | $7.07 | $6.93 | $7.05 | $7.00 | 6,097,800 |
| 2022-02-22 | $6.94 | $7.03 | $6.87 | $6.92 | $6.87 | 6,542,360 |
| 2022-02-21 | $6.90 | $6.99 | $6.87 | $6.98 | $6.93 | 4,854,200 |
| 2022-02-18 | $6.84 | $6.93 | $6.74 | $6.90 | $6.86 | 5,948,850 |
| 2022-02-17 | $6.80 | $6.98 | $6.80 | $6.86 | $6.82 | 7,598,350 |
| 2022-02-16 | $6.69 | $6.95 | $6.68 | $6.86 | $6.82 | 7,429,040 |
| 2022-02-15 | $6.64 | $6.71 | $6.59 | $6.65 | $6.61 | 2,999,400 |
| 2022-02-14 | $6.75 | $6.77 | $6.63 | $6.65 | $6.61 | 3,060,050 |
| 2022-02-11 | $6.69 | $6.75 | $6.57 | $6.68 | $6.64 | 5,989,300 |
| 2022-02-10 | $6.79 | $6.79 | $6.70 | $6.74 | $6.70 | 3,781,850 |
| 2022-02-09 | $6.76 | $6.81 | $6.71 | $6.79 | $6.75 | 5,351,520 |
| 2022-02-08 | $6.57 | $6.76 | $6.56 | $6.75 | $6.71 | 4,695,840 |
| 2022-02-07 | $6.60 | $6.68 | $6.52 | $6.59 | $6.55 | 4,526,050 |
| 2022-02-04 | $6.47 | $6.47 | $6.47 | $6.47 | $6.43 | 0 |
| 2022-02-03 | $6.47 | $6.47 | $6.47 | $6.47 | $6.43 | 0 |
| 2022-02-02 | $6.47 | $6.47 | $6.47 | $6.47 | $6.43 | 0 |
| 2022-02-01 | $6.47 | $6.47 | $6.47 | $6.47 | $6.43 | 0 |
| 2022-01-28 | $6.36 | $6.54 | $6.30 | $6.47 | $6.43 | 4,584,000 |
| 2022-01-27 | $6.57 | $6.57 | $6.26 | $6.26 | $6.22 | 5,408,900 |
| 2022-01-26 | $6.35 | $6.56 | $6.35 | $6.53 | $6.49 | 5,575,200 |
| 2022-01-25 | $6.66 | $6.70 | $6.35 | $6.36 | $6.32 | 5,557,810 |
| 2022-01-24 | $6.69 | $6.77 | $6.66 | $6.66 | $6.62 | 3,529,200 |
| 2022-01-21 | $6.81 | $6.83 | $6.69 | $6.70 | $6.66 | 3,977,550 |
| 2022-01-20 | $7.05 | $7.08 | $6.79 | $6.81 | $6.77 | 7,463,170 |
| 2022-01-19 | $7.01 | $7.10 | $6.96 | $7.05 | $7.00 | 4,785,600 |
| 2022-01-18 | $7.07 | $7.23 | $7.05 | $7.08 | $7.03 | 8,732,050 |
| 2022-01-17 | $6.89 | $7.04 | $6.85 | $7.02 | $6.97 | 6,342,800 |
| 2022-01-14 | $7.06 | $7.11 | $6.79 | $6.83 | $6.79 | 9,908,940 |
| 2022-01-13 | $7.16 | $7.19 | $7.04 | $7.06 | $7.01 | 6,016,430 |
| 2022-01-12 | $7.03 | $7.18 | $7.03 | $7.16 | $7.11 | 5,863,600 |
| 2022-01-11 | $7.21 | $7.27 | $7.07 | $7.08 | $7.03 | 7,407,400 |
| 2022-01-10 | $7.37 | $7.37 | $7.12 | $7.21 | $7.16 | 9,295,520 |
| 2022-01-07 | $7.35 | $7.53 | $7.26 | $7.34 | $7.29 | 12,008,520 |
| 2022-01-06 | $7.26 | $7.36 | $7.24 | $7.35 | $7.30 | 7,313,320 |
| 2022-01-05 | $7.50 | $7.50 | $7.20 | $7.26 | $7.21 | 9,739,620 |
| 2022-01-04 | $7.39 | $7.49 | $7.32 | $7.48 | $7.43 | 9,324,120 |
| 2022-01-03 | $7.37 | $7.37 | $7.37 | $7.37 | $7.32 | 0 |
| 2021-12-31 | $7.42 | $7.49 | $7.36 | $7.37 | $7.32 | 7,792,840 |
| 2021-12-30 | $7.30 | $7.51 | $7.24 | $7.42 | $7.37 | 10,936,250 |
| 2021-12-29 | $7.22 | $7.58 | $7.16 | $7.48 | $7.43 | 14,191,600 |
| 2021-12-28 | $7.20 | $7.29 | $7.13 | $7.28 | $7.23 | 8,036,350 |
| 2021-12-27 | $7.24 | $7.32 | $7.14 | $7.17 | $7.12 | 10,234,800 |
| 2021-12-24 | $7.43 | $7.44 | $7.10 | $7.30 | $7.25 | 16,690,700 |
| 2021-12-23 | $7.43 | $7.49 | $7.35 | $7.39 | $7.34 | 8,448,500 |
| 2021-12-22 | $7.61 | $7.61 | $7.41 | $7.42 | $7.37 | 11,254,250 |
| 2021-12-21 | $7.45 | $7.58 | $7.43 | $7.57 | $7.52 | 7,549,200 |
| 2021-12-20 | $7.76 | $7.79 | $7.47 | $7.50 | $7.45 | 11,007,000 |
| 2021-12-17 | $7.82 | $7.90 | $7.65 | $7.70 | $7.65 | 14,743,550 |
| 2021-12-16 | $7.92 | $7.96 | $7.74 | $7.86 | $7.81 | 16,201,150 |
| 2021-12-15 | $7.80 | $7.97 | $7.72 | $7.92 | $7.87 | 25,221,450 |
| 2021-12-14 | $7.57 | $7.81 | $7.52 | $7.80 | $7.75 | 23,097,110 |
| 2021-12-13 | $7.46 | $7.60 | $7.36 | $7.60 | $7.55 | 13,398,100 |
| 2021-12-10 | $7.40 | $7.54 | $7.33 | $7.50 | $7.45 | 9,346,300 |
| 2021-12-09 | $7.39 | $7.54 | $7.31 | $7.46 | $7.41 | 11,055,900 |
| 2021-12-08 | $7.37 | $7.44 | $7.30 | $7.40 | $7.35 | 10,037,300 |
| 2021-12-07 | $7.30 | $7.37 | $7.14 | $7.36 | $7.31 | 12,289,400 |
| 2021-12-06 | $7.52 | $7.58 | $7.25 | $7.32 | $7.27 | 16,786,650 |
| 2021-12-03 | $7.56 | $7.56 | $7.56 | $7.56 | $7.51 | 11,848,650 |
| 2021-12-02 | $7.53 | $7.53 | $7.53 | $7.53 | $7.48 | 25,173,000 |
| 2021-12-01 | $7.68 | $8.05 | $7.67 | $7.97 | $7.92 | 25,781,170 |
| 2021-11-30 | $7.83 | $7.92 | $7.62 | $7.69 | $7.64 | 26,278,450 |
| 2021-11-29 | $7.74 | $7.96 | $7.71 | $7.82 | $7.77 | 22,256,610 |
| 2021-11-26 | $8.18 | $8.28 | $7.90 | $7.98 | $7.93 | 33,830,500 |
| 2021-11-25 | $8.20 | $8.29 | $8.01 | $8.06 | $8.01 | 39,795,710 |
| 2021-11-24 | $8.25 | $8.69 | $8.05 | $8.30 | $8.25 | 65,545,410 |
| 2021-11-23 | $7.79 | $9.32 | $7.78 | $8.50 | $8.44 | 86,815,690 |
| 2021-11-22 | $7.47 | $7.85 | $7.46 | $7.77 | $7.72 | 29,246,420 |
| 2021-11-19 | $7.39 | $7.60 | $7.39 | $7.46 | $7.41 | 13,332,200 |
| 2021-11-18 | $7.52 | $7.70 | $7.42 | $7.43 | $7.38 | 18,766,450 |
| 2021-11-17 | $7.36 | $7.58 | $7.36 | $7.56 | $7.51 | 15,703,250 |
| 2021-11-16 | $7.59 | $7.59 | $7.33 | $7.37 | $7.32 | 20,928,980 |
| 2021-11-15 | $7.66 | $7.75 | $7.50 | $7.61 | $7.56 | 20,442,150 |
| 2021-11-12 | $7.65 | $7.76 | $7.48 | $7.69 | $7.64 | 23,675,910 |
| 2021-11-11 | $7.39 | $7.89 | $7.31 | $7.58 | $7.53 | 33,690,350 |
| 2021-11-10 | $7.16 | $7.47 | $7.07 | $7.43 | $7.38 | 27,275,000 |
| 2021-11-09 | $7.10 | $7.25 | $7.01 | $7.21 | $7.16 | 19,760,300 |
| 2021-11-08 | $6.91 | $7.11 | $6.86 | $7.08 | $7.03 | 11,520,360 |
| 2021-11-05 | $7.07 | $7.07 | $7.07 | $7.07 | $7.02 | 15,527,760 |
| 2021-11-04 | $6.80 | $7.13 | $6.78 | $7.07 | $7.02 | 20,434,850 |
| 2021-11-03 | $6.83 | $6.92 | $6.65 | $6.81 | $6.77 | 10,359,230 |
| 2021-11-02 | $7.00 | $7.02 | $6.74 | $6.87 | $6.83 | 12,696,630 |
| 2021-11-01 | $6.82 | $7.03 | $6.71 | $6.97 | $6.92 | 13,465,700 |
| 2021-10-29 | $6.65 | $6.89 | $6.57 | $6.84 | $6.80 | 13,652,480 |
| 2021-10-28 | $7.00 | $7.01 | $6.55 | $6.61 | $6.57 | 19,229,950 |
| 2021-10-27 | $6.81 | $7.12 | $6.72 | $7.10 | $7.05 | 21,311,550 |
| 2021-10-26 | $6.81 | $7.01 | $6.75 | $6.87 | $6.83 | 13,558,900 |
| 2021-10-25 | $6.60 | $6.88 | $6.60 | $6.73 | $6.69 | 8,449,800 |
| 2021-10-22 | $6.76 | $6.83 | $6.60 | $6.65 | $6.61 | 7,825,300 |
| 2021-10-21 | $6.88 | $6.93 | $6.73 | $6.78 | $6.74 | 7,536,200 |
| 2021-10-20 | $7.01 | $7.02 | $6.80 | $6.86 | $6.82 | 10,659,860 |
| 2021-10-19 | $6.89 | $7.05 | $6.83 | $7.01 | $6.96 | 11,915,520 |
| 2021-10-18 | $6.75 | $6.89 | $6.71 | $6.88 | $6.84 | 8,144,100 |
| 2021-10-15 | $6.78 | $6.86 | $6.68 | $6.75 | $6.71 | 8,173,150 |
| 2021-10-14 | $6.70 | $6.85 | $6.60 | $6.77 | $6.73 | 9,429,100 |
| 2021-10-13 | $6.51 | $6.85 | $6.40 | $6.74 | $6.70 | 10,284,980 |
| 2021-10-12 | $6.65 | $6.69 | $6.39 | $6.51 | $6.47 | 8,269,000 |
| 2021-10-11 | $6.88 | $6.89 | $6.60 | $6.66 | $6.62 | 10,369,570 |
| 2021-10-08 | $6.85 | $7.05 | $6.84 | $6.90 | $6.86 | 12,501,650 |
| 2021-10-07 | $6.88 | $6.88 | $6.88 | $6.88 | $6.84 | 0 |
| 2021-10-06 | $6.88 | $6.88 | $6.88 | $6.88 | $6.84 | 0 |
| 2021-09-30 | $6.95 | $7.08 | $6.78 | $6.88 | $6.84 | 21,457,620 |
| 2021-09-29 | $6.47 | $6.99 | $6.31 | $6.99 | $6.94 | 24,751,920 |
| 2021-09-28 | $6.54 | $6.61 | $6.45 | $6.60 | $6.56 | 8,045,700 |
| 2021-09-27 | $6.60 | $6.73 | $6.35 | $6.48 | $6.44 | 13,112,100 |
| 2021-09-24 | $6.99 | $7.01 | $6.64 | $6.64 | $6.60 | 18,201,200 |
| 2021-09-23 | $7.00 | $7.09 | $6.97 | $7.01 | $6.96 | 10,396,400 |
| 2021-09-22 | $6.84 | $7.02 | $6.81 | $6.99 | $6.94 | 9,762,370 |
| 2021-09-21 | $7.03 | $7.03 | $7.03 | $7.03 | $6.98 | 0 |
| 2021-09-20 | $7.03 | $7.03 | $7.03 | $7.03 | $6.98 | 0 |
| 2021-09-17 | $7.34 | $7.43 | $6.90 | $7.03 | $6.98 | 20,472,910 |
| 2021-09-16 | $7.63 | $7.68 | $7.30 | $7.33 | $7.28 | 18,368,900 |
| 2021-09-15 | $7.38 | $7.60 | $7.20 | $7.60 | $7.55 | 21,669,790 |
| 2021-09-14 | $7.31 | $7.53 | $7.28 | $7.39 | $7.34 | 18,154,100 |
| 2021-09-13 | $7.40 | $7.46 | $7.23 | $7.31 | $7.26 | 19,167,700 |
| 2021-09-10 | $7.45 | $7.64 | $7.32 | $7.51 | $7.46 | 23,240,730 |
| 2021-09-09 | $7.75 | $7.80 | $7.41 | $7.45 | $7.40 | 28,486,850 |
| 2021-09-08 | $7.89 | $8.03 | $7.75 | $7.84 | $7.79 | 23,712,000 |
| 2021-09-07 | $7.78 | $8.06 | $7.59 | $7.98 | $7.93 | 28,909,030 |
| 2021-09-06 | $7.96 | $7.98 | $7.31 | $7.70 | $7.65 | 25,015,430 |
| 2021-09-03 | $7.87 | $8.20 | $7.68 | $7.71 | $7.66 | 28,278,820 |
| 2021-09-02 | $7.77 | $7.90 | $7.54 | $7.89 | $7.84 | 27,523,700 |
| 2021-09-01 | $8.37 | $8.58 | $7.58 | $7.69 | $7.64 | 48,208,630 |
| 2021-08-31 | $8.67 | $8.70 | $8.38 | $8.48 | $8.42 | 40,622,940 |
| 2021-08-30 | $8.21 | $8.93 | $8.08 | $8.82 | $8.76 | 60,215,450 |
| 2021-08-27 | $8.66 | $8.75 | $8.23 | $8.39 | $8.34 | 63,346,380 |
| 2021-08-26 | $8.04 | $9.35 | $8.04 | $8.90 | $8.84 | 83,050,300 |
| 2021-08-25 | $8.53 | $9.18 | $7.92 | $8.03 | $7.98 | 77,093,200 |
| 2021-08-24 | $7.27 | $8.55 | $7.21 | $8.19 | $8.14 | 60,203,810 |
| 2021-08-23 | $7.01 | $7.28 | $6.99 | $7.28 | $7.23 | 16,833,030 |
| 2021-08-20 | $6.99 | $7.04 | $6.78 | $7.01 | $6.96 | 12,492,440 |
| 2021-08-19 | $7.20 | $7.20 | $6.78 | $6.97 | $6.92 | 20,787,990 |
| 2021-08-18 | $7.20 | $7.34 | $7.09 | $7.24 | $7.19 | 20,993,260 |
| 2021-08-17 | $7.68 | $7.80 | $7.17 | $7.23 | $7.18 | 29,467,060 |
| 2021-08-16 | $8.02 | $8.03 | $7.64 | $7.72 | $7.67 | 30,345,680 |
| 2021-08-13 | $7.79 | $8.16 | $7.71 | $8.03 | $7.98 | 40,456,310 |
| 2021-08-12 | $7.65 | $8.05 | $7.61 | $7.85 | $7.80 | 42,016,490 |
| 2021-08-11 | $7.43 | $7.78 | $7.20 | $7.75 | $7.70 | 42,529,880 |
| 2021-08-10 | $7.38 | $7.64 | $7.25 | $7.45 | $7.40 | 29,256,000 |
| 2021-08-09 | $7.55 | $7.58 | $7.22 | $7.39 | $7.34 | 31,045,900 |
| 2021-08-06 | $7.61 | $7.94 | $7.57 | $7.65 | $7.60 | 37,722,700 |
| 2021-08-05 | $7.84 | $7.93 | $7.53 | $7.61 | $7.56 | 44,669,890 |
| 2021-08-04 | $6.91 | $8.27 | $6.91 | $7.83 | $7.78 | 72,883,090 |
| 2021-08-03 | $7.31 | $7.36 | $6.96 | $6.96 | $6.91 | 40,565,000 |
| 2021-08-02 | $7.36 | $7.82 | $7.23 | $7.43 | $7.38 | 57,824,680 |
| 2021-07-30 | $7.32 | $7.40 | $7.05 | $7.38 | $7.33 | 49,183,380 |
| 2021-07-29 | $6.78 | $7.49 | $6.78 | $7.32 | $7.27 | 56,039,730 |
| 2021-07-28 | $6.83 | $7.19 | $6.28 | $6.63 | $6.59 | 45,667,350 |
| 2021-07-27 | $6.96 | $7.29 | $6.75 | $6.96 | $6.91 | 43,624,780 |
| 2021-07-26 | $7.01 | $7.18 | $6.60 | $6.86 | $6.82 | 36,921,500 |
| 2021-07-23 | $6.92 | $7.38 | $6.91 | $7.03 | $6.98 | 46,066,460 |
| 2021-07-22 | $6.78 | $7.10 | $6.72 | $7.01 | $6.96 | 34,912,330 |
| 2021-07-21 | $6.74 | $7.15 | $6.67 | $6.86 | $6.82 | 41,367,200 |
| 2021-07-20 | $6.56 | $6.88 | $6.51 | $6.78 | $6.74 | 36,104,650 |
| 2021-07-19 | $6.31 | $6.72 | $6.23 | $6.69 | $6.65 | 35,759,240 |
| 2021-07-16 | $6.55 | $6.68 | $6.42 | $6.45 | $6.41 | 30,472,000 |
| 2021-07-15 | $6.21 | $6.57 | $6.18 | $6.57 | $6.53 | 33,128,510 |
| 2021-07-14 | $6.55 | $6.62 | $6.22 | $6.28 | $6.24 | 34,057,500 |
| 2021-07-13 | $6.65 | $6.69 | $6.45 | $6.59 | $6.55 | 28,982,400 |
| 2021-07-12 | $6.61 | $6.71 | $6.54 | $6.69 | $6.65 | 31,572,730 |
| 2021-07-09 | $6.58 | $6.72 | $6.39 | $6.61 | $6.57 | 43,445,230 |
| 2021-07-08 | $7.15 | $7.45 | $6.81 | $6.88 | $6.84 | 54,935,610 |
| 2021-07-07 | $6.76 | $7.03 | $6.71 | $6.91 | $6.87 | 40,835,090 |
| 2021-07-06 | $7.09 | $7.14 | $6.72 | $6.90 | $6.84 | 48,040,030 |
| 2021-07-05 | $7.33 | $7.58 | $7.03 | $7.23 | $7.16 | 58,782,420 |
| 2021-07-02 | $6.76 | $7.70 | $6.65 | $7.29 | $7.22 | 77,513,430 |
| 2021-07-01 | $6.94 | $7.15 | $6.56 | $6.95 | $6.88 | 68,458,710 |
| 2021-06-30 | $6.26 | $7.48 | $6.26 | $6.77 | $6.71 | 83,419,240 |
| 2021-06-29 | $7.00 | $7.00 | $6.35 | $6.40 | $6.34 | 80,846,770 |
| 2021-06-28 | $5.76 | $6.82 | $5.75 | $6.82 | $6.76 | 44,995,610 |
| 2021-06-25 | $5.82 | $5.95 | $5.62 | $5.68 | $5.63 | 24,759,200 |
| 2021-06-24 | $6.00 | $6.05 | $5.79 | $5.84 | $5.79 | 35,962,440 |
| 2021-06-23 | $6.03 | $6.50 | $5.96 | $6.12 | $6.06 | 48,038,110 |
| 2021-06-22 | $5.96 | $6.14 | $5.77 | $6.05 | $5.99 | 42,663,780 |
| 2021-06-21 | $5.90 | $6.00 | $5.79 | $5.90 | $5.84 | 35,472,380 |
| 2021-06-18 | $5.53 | $6.10 | $5.51 | $5.96 | $5.90 | 51,278,500 |
| 2021-06-17 | $5.39 | $6.16 | $5.39 | $5.67 | $5.62 | 43,561,010 |
| 2021-06-16 | $5.38 | $5.58 | $5.28 | $5.32 | $5.27 | 16,671,640 |
| 2021-06-15 | $5.23 | $5.42 | $5.20 | $5.40 | $5.35 | 15,994,840 |
| 2021-06-14 | $5.26 | $5.26 | $5.26 | $5.26 | $5.21 | 0 |
| 2021-06-11 | $5.40 | $5.49 | $5.25 | $5.26 | $5.21 | 13,914,500 |
| 2021-06-10 | $5.29 | $5.36 | $5.25 | $5.30 | $5.25 | 12,729,540 |
| 2021-06-09 | $5.36 | $5.51 | $5.30 | $5.33 | $5.28 | 18,546,830 |
| 2021-06-08 | $5.35 | $5.69 | $5.29 | $5.47 | $5.42 | 36,300,020 |
| 2021-06-07 | $5.25 | $5.42 | $5.21 | $5.38 | $5.33 | 19,533,470 |
| 2021-06-04 | $5.17 | $5.29 | $5.14 | $5.25 | $5.20 | 17,223,680 |
| 2021-06-03 | $5.15 | $5.21 | $5.10 | $5.11 | $5.06 | 7,813,270 |
| 2021-06-02 | $5.19 | $5.28 | $5.12 | $5.18 | $5.13 | 10,362,080 |
| 2021-06-01 | $5.13 | $5.23 | $5.04 | $5.20 | $5.15 | 12,527,630 |
| 2021-05-31 | $5.06 | $5.12 | $5.04 | $5.11 | $5.06 | 6,172,400 |
| 2021-05-28 | $5.15 | $5.17 | $5.03 | $5.07 | $5.02 | 8,473,270 |
| 2021-05-27 | $5.12 | $5.22 | $5.10 | $5.18 | $5.13 | 10,600,260 |
| 2021-05-26 | $4.98 | $5.16 | $4.97 | $5.10 | $5.05 | 10,514,250 |
| 2021-05-25 | $4.97 | $5.01 | $4.92 | $5.00 | $4.95 | 8,120,530 |
| 2021-05-24 | $5.02 | $5.06 | $4.97 | $4.99 | $4.94 | 7,325,600 |
| 2021-05-21 | $4.99 | $5.12 | $4.99 | $5.02 | $4.97 | 8,497,310 |
| 2021-05-20 | $5.10 | $5.17 | $4.99 | $5.01 | $4.96 | 16,308,400 |
| 2021-05-19 | $5.08 | $5.43 | $5.08 | $5.17 | $5.12 | 26,106,420 |
| 2021-05-18 | $4.97 | $5.06 | $4.91 | $5.03 | $4.98 | 9,887,710 |
| 2021-05-17 | $4.99 | $5.02 | $4.90 | $4.99 | $4.94 | 9,851,040 |
| 2021-05-14 | $4.95 | $5.05 | $4.93 | $5.02 | $4.97 | 9,578,540 |
| 2021-05-13 | $4.93 | $5.01 | $4.91 | $4.92 | $4.87 | 7,222,710 |
| 2021-05-12 | $4.92 | $4.99 | $4.88 | $4.98 | $4.93 | 10,712,600 |
| 2021-05-11 | $4.98 | $5.13 | $4.97 | $5.03 | $4.98 | 17,307,380 |
| 2021-05-10 | $4.86 | $4.99 | $4.83 | $4.97 | $4.92 | 10,839,660 |
| 2021-05-07 | $4.80 | $4.95 | $4.79 | $4.89 | $4.84 | 10,801,640 |
| 2021-05-06 | $4.74 | $4.83 | $4.71 | $4.80 | $4.76 | 6,599,920 |
| 2021-05-05 | $4.74 | $4.74 | $4.74 | $4.74 | $4.70 | 0 |
| 2021-05-04 | $4.74 | $4.74 | $4.74 | $4.74 | $4.70 | 0 |
| 2021-04-30 | $4.81 | $4.82 | $4.67 | $4.74 | $4.70 | 5,860,030 |
| 2021-04-29 | $4.73 | $4.87 | $4.73 | $4.76 | $4.72 | 8,977,820 |
| 2021-04-28 | $4.59 | $4.69 | $4.55 | $4.69 | $4.65 | 6,096,700 |
| 2021-04-27 | $4.71 | $4.71 | $4.52 | $4.60 | $4.56 | 8,889,030 |
| 2021-04-26 | $4.77 | $4.85 | $4.70 | $4.71 | $4.67 | 7,015,600 |
| 2021-04-23 | $4.82 | $4.88 | $4.73 | $4.77 | $4.73 | 6,835,860 |
| 2021-04-22 | $4.83 | $4.88 | $4.80 | $4.85 | $4.80 | 6,600,450 |
| 2021-04-21 | $4.85 | $4.86 | $4.78 | $4.81 | $4.76 | 6,012,740 |
| 2021-04-20 | $4.97 | $5.00 | $4.86 | $4.88 | $4.83 | 9,105,040 |
| 2021-04-19 | $4.91 | $4.98 | $4.88 | $4.96 | $4.91 | 9,572,830 |
| 2021-04-16 | $4.78 | $4.95 | $4.76 | $4.90 | $4.85 | 11,898,320 |
| 2021-04-15 | $4.79 | $4.82 | $4.72 | $4.78 | $4.74 | 7,203,460 |
| 2021-04-14 | $4.79 | $4.84 | $4.72 | $4.82 | $4.77 | 6,028,580 |
| 2021-04-13 | $4.74 | $4.81 | $4.66 | $4.75 | $4.71 | 7,196,720 |
| 2021-04-12 | $4.90 | $4.91 | $4.74 | $4.74 | $4.70 | 10,062,500 |
| 2021-04-09 | $4.87 | $4.96 | $4.83 | $4.88 | $4.83 | 6,891,610 |
| 2021-04-08 | $5.02 | $5.03 | $4.90 | $4.91 | $4.86 | 9,245,410 |
| 2021-04-07 | $5.06 | $5.06 | $4.98 | $5.05 | $5.00 | 7,186,360 |
| 2021-04-06 | $4.95 | $5.06 | $4.92 | $5.04 | $4.99 | 8,568,890 |
| 2021-04-05 | $4.95 | $4.95 | $4.95 | $4.95 | $4.90 | 0 |
| 2021-04-02 | $4.93 | $4.97 | $4.87 | $4.95 | $4.90 | 6,364,500 |
| 2021-04-01 | $5.10 | $5.15 | $4.92 | $4.93 | $4.88 | 9,451,500 |
| 2021-03-31 | $4.92 | $4.99 | $4.88 | $4.99 | $4.94 | 6,618,610 |
| 2021-03-30 | $5.11 | $5.13 | $4.92 | $4.93 | $4.88 | 8,253,750 |
| 2021-03-29 | $5.15 | $5.17 | $5.04 | $5.09 | $5.04 | 8,502,650 |
| 2021-03-26 | $5.09 | $5.22 | $5.03 | $5.17 | $5.12 | 8,943,450 |
| 2021-03-25 | $5.21 | $5.21 | $5.01 | $5.08 | $5.03 | 11,227,700 |
| 2021-03-24 | $5.29 | $5.40 | $5.19 | $5.20 | $5.15 | 10,492,550 |
| 2021-03-23 | $5.55 | $5.56 | $5.28 | $5.31 | $5.26 | 12,716,800 |
| 2021-03-22 | $5.40 | $5.60 | $5.40 | $5.52 | $5.47 | 11,579,000 |
| 2021-03-19 | $5.31 | $5.52 | $5.26 | $5.42 | $5.37 | 12,507,200 |
| 2021-03-18 | $5.52 | $5.57 | $5.35 | $5.39 | $5.34 | 11,739,000 |
| 2021-03-17 | $5.45 | $5.53 | $5.34 | $5.49 | $5.44 | 13,195,050 |
| 2021-03-16 | $5.25 | $5.45 | $5.17 | $5.44 | $5.39 | 14,555,600 |
| 2021-03-15 | $5.25 | $5.36 | $5.13 | $5.22 | $5.17 | 8,944,350 |
| 2021-03-12 | $5.31 | $5.39 | $5.23 | $5.27 | $5.22 | 9,631,300 |
| 2021-03-11 | $5.25 | $5.32 | $5.11 | $5.32 | $5.27 | 10,763,750 |
| 2021-03-10 | $5.42 | $5.47 | $5.11 | $5.14 | $5.09 | 12,000,600 |
| 2021-03-09 | $5.63 | $5.69 | $5.25 | $5.34 | $5.29 | 18,241,100 |
| 2021-03-08 | $5.80 | $5.95 | $5.61 | $5.65 | $5.60 | 19,583,610 |
| 2021-03-05 | $5.66 | $5.90 | $5.61 | $5.79 | $5.74 | 26,520,750 |
| 2021-03-04 | $5.57 | $5.88 | $5.49 | $5.73 | $5.68 | 29,381,510 |
| 2021-03-03 | $5.47 | $5.62 | $5.37 | $5.57 | $5.52 | 15,824,160 |
| 2021-03-02 | $5.57 | $5.63 | $5.42 | $5.50 | $5.45 | 15,969,300 |
| 2021-03-01 | $5.33 | $5.62 | $5.33 | $5.60 | $5.55 | 21,937,020 |
| 2021-02-26 | $5.17 | $5.42 | $5.13 | $5.34 | $5.29 | 13,602,950 |
| 2021-02-25 | $5.51 | $5.59 | $5.22 | $5.26 | $5.21 | 18,672,590 |
| 2021-02-24 | $5.43 | $5.59 | $5.29 | $5.52 | $5.47 | 17,784,350 |
| 2021-02-23 | $5.88 | $5.97 | $5.40 | $5.44 | $5.39 | 24,918,650 |
| 2021-02-22 | $5.43 | $5.80 | $5.40 | $5.72 | $5.67 | 26,221,300 |
| 2021-02-19 | $5.10 | $5.44 | $5.08 | $5.38 | $5.33 | 17,512,670 |
| 2021-02-18 | $4.98 | $5.23 | $4.95 | $5.09 | $5.04 | 19,124,550 |
| 2021-02-17 | $4.86 | $4.86 | $4.86 | $4.86 | $4.81 | 0 |
| 2021-02-16 | $4.86 | $4.86 | $4.86 | $4.86 | $4.81 | 0 |
| 2021-02-15 | $4.86 | $4.86 | $4.86 | $4.86 | $4.81 | 0 |
| 2021-02-12 | $4.86 | $4.86 | $4.86 | $4.86 | $4.81 | 0 |
| 2021-02-11 | $4.86 | $4.86 | $4.86 | $4.86 | $4.81 | 0 |
| 2021-02-10 | $5.04 | $5.04 | $4.81 | $4.86 | $4.81 | 12,041,170 |
| 2021-02-09 | $4.68 | $5.12 | $4.68 | $4.97 | $4.92 | 14,576,730 |
| 2021-02-08 | $4.98 | $4.99 | $4.71 | $4.71 | $4.67 | 10,864,200 |
| 2021-02-05 | $5.10 | $5.21 | $4.76 | $4.81 | $4.76 | 20,875,850 |
| 2021-02-04 | $5.66 | $5.80 | $5.29 | $5.32 | $5.27 | 26,612,960 |
| 2021-02-03 | $5.29 | $5.38 | $5.12 | $5.29 | $5.24 | 15,013,890 |
| 2021-02-02 | $5.18 | $5.45 | $4.95 | $5.36 | $5.31 | 17,423,300 |
| 2021-02-01 | $5.01 | $5.26 | $4.95 | $5.10 | $5.05 | 10,620,600 |
| 2021-01-29 | $5.29 | $5.32 | $4.93 | $5.01 | $4.96 | 14,400,400 |
| 2021-01-28 | $5.20 | $5.49 | $5.15 | $5.21 | $5.16 | 16,766,700 |
| 2021-01-27 | $5.37 | $5.60 | $5.29 | $5.32 | $5.27 | 19,327,050 |
| 2021-01-26 | $5.43 | $5.62 | $5.31 | $5.33 | $5.28 | 22,321,070 |
| 2021-01-25 | $5.66 | $6.06 | $5.47 | $5.49 | $5.44 | 34,865,250 |
| 2021-01-22 | $6.83 | $6.88 | $5.80 | $5.88 | $5.82 | 56,467,870 |
| 2021-01-21 | $5.60 | $6.50 | $5.51 | $6.50 | $6.44 | 44,828,980 |
| 2021-01-20 | $5.25 | $5.45 | $5.18 | $5.42 | $5.37 | 18,169,300 |
| 2021-01-19 | $5.12 | $5.29 | $5.11 | $5.20 | $5.15 | 12,831,930 |
| 2021-01-18 | $4.96 | $5.29 | $4.88 | $5.21 | $5.16 | 16,130,250 |
| 2021-01-15 | $4.63 | $5.05 | $4.62 | $4.87 | $4.82 | 14,409,900 |
| 2021-01-14 | $4.69 | $4.76 | $4.51 | $4.65 | $4.61 | 10,420,850 |
| 2021-01-13 | $4.90 | $4.99 | $4.68 | $4.70 | $4.66 | 11,366,200 |
| 2021-01-12 | $4.85 | $5.20 | $4.85 | $4.93 | $4.88 | 12,844,750 |
| 2021-01-11 | $5.11 | $5.22 | $4.83 | $4.85 | $4.80 | 11,682,860 |
| 2021-01-08 | $5.08 | $5.21 | $4.88 | $5.11 | $5.06 | 13,673,800 |
| 2021-01-07 | $5.32 | $5.39 | $5.07 | $5.10 | $5.05 | 13,476,200 |
| 2021-01-06 | $5.57 | $5.58 | $5.30 | $5.37 | $5.32 | 12,432,680 |
| 2021-01-05 | $5.66 | $5.67 | $5.51 | $5.56 | $5.51 | 10,852,540 |
| 2021-01-04 | $5.59 | $5.74 | $5.59 | $5.68 | $5.63 | 11,002,170 |
| 2021-01-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.56 | 0 |
| 2020-12-31 | $5.48 | $5.70 | $5.46 | $5.61 | $5.56 | 12,023,970 |
| 2020-12-30 | $5.55 | $5.64 | $5.49 | $5.51 | $5.46 | 10,199,870 |
| 2020-12-29 | $5.58 | $5.68 | $5.46 | $5.56 | $5.51 | 12,438,010 |
| 2020-12-28 | $5.86 | $5.91 | $5.46 | $5.55 | $5.50 | 17,688,910 |
| 2020-12-25 | $5.90 | $5.99 | $5.71 | $5.82 | $5.77 | 14,941,780 |
| 2020-12-24 | $6.21 | $6.23 | $5.89 | $5.92 | $5.86 | 18,416,430 |
| 2020-12-23 | $6.10 | $6.34 | $6.10 | $6.20 | $6.14 | 13,675,950 |
| 2020-12-22 | $6.46 | $6.46 | $6.10 | $6.14 | $6.08 | 19,983,600 |
| 2020-12-21 | $6.44 | $6.57 | $6.33 | $6.46 | $6.40 | 15,598,200 |
| 2020-12-18 | $6.60 | $6.61 | $6.36 | $6.37 | $6.31 | 18,704,950 |
| 2020-12-17 | $6.10 | $6.62 | $6.09 | $6.60 | $6.54 | 23,423,500 |
| 2020-12-16 | $6.46 | $6.50 | $6.13 | $6.14 | $6.08 | 22,694,660 |
| 2020-12-15 | $6.47 | $6.75 | $6.40 | $6.53 | $6.47 | 21,268,560 |
| 2020-12-14 | $6.60 | $6.78 | $6.43 | $6.54 | $6.48 | 23,710,400 |
| 2020-12-11 | $6.36 | $6.94 | $6.16 | $6.68 | $6.62 | 39,782,750 |
| 2020-12-10 | $6.15 | $6.52 | $6.13 | $6.38 | $6.32 | 22,389,610 |
| 2020-12-09 | $6.60 | $6.98 | $6.55 | $6.66 | $6.60 | 33,633,800 |
| 2020-12-08 | $6.40 | $6.51 | $6.33 | $6.48 | $6.42 | 17,999,610 |
| 2020-12-07 | $6.56 | $6.64 | $6.35 | $6.40 | $6.34 | 16,639,250 |
| 2020-12-04 | $6.52 | $6.64 | $6.46 | $6.50 | $6.44 | 19,934,550 |
| 2020-12-03 | $7.02 | $7.07 | $6.58 | $6.61 | $6.55 | 34,123,820 |
| 2020-12-02 | $7.50 | $7.50 | $7.06 | $7.12 | $7.05 | 38,110,410 |
| 2020-12-01 | $7.46 | $7.52 | $7.13 | $7.52 | $7.45 | 39,873,560 |
| 2020-11-30 | $7.45 | $7.88 | $7.30 | $7.40 | $7.33 | 41,426,760 |
| 2020-11-27 | $7.40 | $7.96 | $7.37 | $7.61 | $7.54 | 59,261,120 |
| 2020-11-26 | $7.28 | $7.72 | $7.20 | $7.40 | $7.33 | 50,132,690 |
| 2020-11-25 | $7.74 | $8.28 | $7.27 | $7.62 | $7.55 | 92,234,140 |
| 2020-11-24 | $6.20 | $7.46 | $6.16 | $7.46 | $7.39 | 51,986,110 |
| 2020-11-23 | $6.27 | $6.29 | $6.05 | $6.22 | $6.16 | 9,346,700 |
| 2020-11-20 | $6.41 | $6.44 | $6.23 | $6.25 | $6.19 | 9,638,250 |
| 2020-11-19 | $6.23 | $6.37 | $6.14 | $6.34 | $6.28 | 11,970,510 |
| 2020-11-18 | $6.14 | $6.33 | $6.12 | $6.27 | $6.21 | 11,715,700 |
| 2020-11-17 | $6.33 | $6.37 | $6.02 | $6.19 | $6.13 | 17,666,750 |
| 2020-11-16 | $6.84 | $6.84 | $6.29 | $6.39 | $6.33 | 21,476,760 |
| 2020-11-13 | $6.72 | $6.92 | $6.67 | $6.85 | $6.79 | 14,207,350 |
| 2020-11-12 | $6.70 | $6.76 | $6.57 | $6.70 | $6.64 | 13,565,600 |
| 2020-11-11 | $6.80 | $6.92 | $6.61 | $6.64 | $6.58 | 16,313,050 |
| 2020-11-10 | $7.39 | $7.44 | $6.66 | $6.80 | $6.74 | 31,536,730 |
| 2020-11-09 | $7.22 | $7.58 | $7.21 | $7.28 | $7.21 | 25,593,550 |
| 2020-11-06 | $8.03 | $8.15 | $7.24 | $7.29 | $7.22 | 31,134,410 |
| 2020-11-05 | $7.96 | $8.16 | $7.76 | $8.10 | $8.02 | 37,534,000 |
| 2020-11-04 | $8.20 | $8.68 | $7.98 | $8.10 | $8.02 | 44,464,560 |
| 2020-11-03 | $7.93 | $8.35 | $7.72 | $8.35 | $8.27 | 50,065,080 |
| 2020-11-02 | $7.48 | $8.13 | $7.16 | $8.05 | $7.97 | 45,875,570 |
| 2020-10-30 | $7.65 | $8.19 | $7.33 | $7.61 | $7.54 | 50,070,340 |
| 2020-10-29 | $7.12 | $8.00 | $7.01 | $7.68 | $7.61 | 53,893,230 |
| 2020-10-28 | $7.00 | $7.48 | $6.85 | $7.31 | $7.24 | 36,286,550 |
| 2020-10-27 | $7.62 | $7.74 | $7.07 | $7.14 | $7.07 | 45,865,650 |
| 2020-10-26 | $7.32 | $8.20 | $7.15 | $7.90 | $7.83 | 62,765,960 |
| 2020-10-23 | $6.96 | $7.35 | $6.91 | $7.24 | $7.17 | 43,576,890 |
| 2020-10-22 | $6.85 | $7.18 | $6.60 | $6.95 | $6.88 | 23,893,700 |
| 2020-10-21 | $7.21 | $7.22 | $6.85 | $6.95 | $6.88 | 24,190,920 |
| 2020-10-20 | $6.93 | $7.34 | $6.80 | $7.25 | $7.18 | 33,998,560 |
| 2020-10-19 | $6.90 | $7.20 | $6.76 | $6.99 | $6.92 | 26,963,910 |
| 2020-10-16 | $7.19 | $7.26 | $6.84 | $6.96 | $6.89 | 35,168,040 |
| 2020-10-15 | $6.87 | $7.44 | $6.72 | $7.33 | $7.26 | 50,560,630 |
| 2020-10-14 | $6.82 | $7.38 | $6.75 | $6.92 | $6.86 | 41,902,670 |
| 2020-10-13 | $6.39 | $7.19 | $6.36 | $6.94 | $6.87 | 46,528,700 |
| 2020-10-12 | $6.21 | $6.55 | $6.16 | $6.46 | $6.40 | 25,486,560 |
| 2020-10-09 | $5.98 | $6.20 | $5.91 | $6.14 | $6.08 | 19,988,930 |
| 2020-10-08 | $5.83 | $5.83 | $5.83 | $5.83 | $5.78 | 0 |
| 2020-10-07 | $5.83 | $5.83 | $5.83 | $5.83 | $5.78 | 0 |
| 2020-10-06 | $5.83 | $5.83 | $5.83 | $5.83 | $5.78 | 0 |
| 2020-10-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.78 | 0 |
| 2020-10-02 | $5.83 | $5.83 | $5.83 | $5.83 | $5.78 | 0 |
| 2020-10-01 | $5.83 | $5.83 | $5.83 | $5.83 | $5.78 | 0 |
| 2020-09-30 | $6.03 | $6.03 | $5.83 | $5.83 | $5.78 | 13,812,970 |
| 2020-09-29 | $6.00 | $6.05 | $5.84 | $5.95 | $5.89 | 14,849,800 |
| 2020-09-28 | $6.19 | $6.23 | $5.91 | $5.93 | $5.87 | 16,377,710 |
| 2020-09-25 | $6.02 | $6.32 | $6.02 | $6.06 | $6.00 | 23,488,150 |
| 2020-09-24 | $6.41 | $6.42 | $5.93 | $5.99 | $5.93 | 29,650,340 |
| 2020-09-23 | $6.28 | $6.58 | $6.12 | $6.57 | $6.51 | 33,462,130 |
| 2020-09-22 | $6.39 | $6.42 | $6.15 | $6.25 | $6.19 | 27,728,380 |
| 2020-09-21 | $6.73 | $6.74 | $6.40 | $6.50 | $6.44 | 24,633,430 |
| 2020-09-18 | $6.91 | $6.97 | $6.40 | $6.65 | $6.59 | 35,834,530 |
| 2020-09-17 | $7.05 | $7.33 | $6.60 | $6.84 | $6.78 | 42,902,820 |
| 2020-09-16 | $6.65 | $7.80 | $6.65 | $7.20 | $7.13 | 60,756,740 |
| 2020-09-15 | $6.93 | $7.30 | $6.56 | $6.84 | $6.78 | 49,242,020 |
| 2020-09-14 | $6.49 | $6.97 | $6.30 | $6.91 | $6.85 | 52,014,530 |
| 2020-09-11 | $5.92 | $6.66 | $5.76 | $6.34 | $6.28 | 40,693,450 |
| 2020-09-10 | $7.80 | $8.02 | $6.73 | $6.73 | $6.67 | 42,228,910 |
| 2020-09-09 | $8.55 | $9.75 | $8.20 | $8.41 | $8.33 | 74,022,810 |
| 2020-09-08 | $8.45 | $9.90 | $8.20 | $8.95 | $8.87 | 78,786,630 |
| 2020-09-07 | $8.50 | $9.35 | $7.99 | $8.91 | $8.83 | 92,280,740 |
| 2020-09-04 | $6.80 | $7.91 | $6.80 | $7.91 | $7.84 | 47,890,530 |
| 2020-09-03 | $5.48 | $6.59 | $5.43 | $6.59 | $6.53 | 50,846,820 |
| 2020-09-02 | $5.15 | $5.75 | $5.11 | $5.49 | $5.44 | 26,590,500 |
| 2020-09-01 | $4.97 | $5.30 | $4.90 | $5.17 | $5.12 | 12,926,310 |
| 2020-08-31 | $5.18 | $5.18 | $4.95 | $4.95 | $4.90 | 11,287,880 |
| 2020-08-28 | $5.29 | $5.38 | $5.12 | $5.15 | $5.10 | 13,142,160 |
| 2020-08-27 | $5.00 | $5.40 | $4.88 | $5.32 | $5.27 | 20,867,490 |
| 2020-08-26 | $5.03 | $5.27 | $4.92 | $4.92 | $4.87 | 14,715,900 |
| 2020-08-25 | $4.91 | $5.20 | $4.87 | $5.03 | $4.98 | 14,894,440 |
| 2020-08-24 | $4.83 | $4.94 | $4.72 | $4.91 | $4.86 | 6,874,900 |
| 2020-08-21 | $4.75 | $4.85 | $4.75 | $4.85 | $4.80 | 4,512,120 |
| 2020-08-20 | $4.74 | $4.81 | $4.67 | $4.75 | $4.71 | 3,431,320 |
| 2020-08-19 | $4.80 | $4.87 | $4.71 | $4.74 | $4.70 | 5,299,590 |
| 2020-08-18 | $4.74 | $4.77 | $4.68 | $4.76 | $4.72 | 4,492,120 |
| 2020-08-17 | $4.66 | $4.77 | $4.66 | $4.72 | $4.68 | 4,240,510 |
| 2020-08-14 | $4.65 | $4.70 | $4.60 | $4.67 | $4.63 | 4,705,310 |
| 2020-08-13 | $4.66 | $4.78 | $4.66 | $4.68 | $4.64 | 5,374,410 |
| 2020-08-12 | $4.60 | $4.71 | $4.48 | $4.70 | $4.66 | 6,487,000 |
| 2020-08-11 | $4.65 | $4.71 | $4.56 | $4.56 | $4.52 | 6,713,450 |
| 2020-08-10 | $4.57 | $4.71 | $4.55 | $4.64 | $4.60 | 6,703,000 |
| 2020-08-07 | $4.57 | $4.58 | $4.43 | $4.52 | $4.48 | 4,346,520 |
| 2020-08-06 | $4.58 | $4.60 | $4.45 | $4.57 | $4.53 | 4,345,950 |
| 2020-08-05 | $4.50 | $4.62 | $4.48 | $4.58 | $4.54 | 5,507,200 |
| 2020-08-04 | $4.53 | $4.56 | $4.48 | $4.53 | $4.49 | 4,813,760 |
| 2020-08-03 | $4.42 | $4.55 | $4.40 | $4.54 | $4.50 | 5,884,040 |
| 2020-07-31 | $4.41 | $4.44 | $4.35 | $4.42 | $4.38 | 4,432,650 |
| 2020-07-30 | $4.34 | $4.47 | $4.34 | $4.42 | $4.38 | 7,136,250 |
| 2020-07-29 | $4.34 | $4.38 | $4.27 | $4.37 | $4.33 | 4,315,210 |
| 2020-07-28 | $4.26 | $4.35 | $4.24 | $4.31 | $4.27 | 3,753,990 |
| 2020-07-27 | $4.28 | $4.30 | $4.19 | $4.25 | $4.21 | 4,727,480 |
| 2020-07-24 | $4.34 | $4.44 | $4.26 | $4.29 | $4.25 | 7,440,890 |
| 2020-07-23 | $4.38 | $4.39 | $4.26 | $4.38 | $4.34 | 6,777,810 |
| 2020-07-22 | $4.36 | $4.43 | $4.36 | $4.41 | $4.37 | 9,081,160 |
| 2020-07-21 | $4.37 | $4.42 | $4.31 | $4.39 | $4.35 | 11,676,700 |
| 2020-07-20 | $4.28 | $4.44 | $4.21 | $4.41 | $4.37 | 22,423,990 |
| 2020-07-17 | $5.28 | $5.28 | $4.37 | $4.56 | $4.52 | 32,485,960 |
| 2020-07-16 | $4.80 | $4.80 | $4.80 | $4.80 | $4.76 | 16,404,210 |
| 2020-07-15 | $4.47 | $4.52 | $4.34 | $4.36 | $4.32 | 5,432,400 |
| 2020-07-14 | $4.50 | $4.55 | $4.40 | $4.48 | $4.44 | 4,359,370 |
| 2020-07-13 | $4.41 | $4.53 | $4.40 | $4.51 | $4.47 | 6,901,920 |
| 2020-07-10 | $4.48 | $4.49 | $4.36 | $4.38 | $4.34 | 5,255,850 |
| 2020-07-09 | $4.42 | $4.49 | $4.39 | $4.48 | $4.44 | 5,153,310 |
| 2020-07-08 | $4.33 | $4.42 | $4.32 | $4.42 | $4.38 | 3,376,910 |
| 2020-07-07 | $4.36 | $4.40 | $4.29 | $4.34 | $4.30 | 4,787,700 |
| 2020-07-06 | $4.20 | $4.34 | $4.18 | $4.32 | $4.28 | 5,131,810 |
| 2020-07-03 | $4.17 | $4.20 | $4.15 | $4.20 | $4.16 | 3,020,400 |
| 2020-07-02 | $4.10 | $4.17 | $4.09 | $4.16 | $4.12 | 2,771,390 |
| 2020-07-01 | $4.11 | $4.16 | $4.10 | $4.11 | $4.07 | 2,051,250 |
| 2020-06-30 | $4.07 | $4.14 | $4.04 | $4.12 | $4.08 | 2,073,600 |
| 2020-06-29 | $4.05 | $4.10 | $4.04 | $4.07 | $4.03 | 2,158,950 |
| 2020-06-26 | $4.07 | $4.07 | $4.07 | $4.07 | $4.03 | 0 |
| 2020-06-25 | $4.07 | $4.07 | $4.07 | $4.07 | $4.03 | 0 |
| 2020-06-24 | $4.07 | $4.09 | $4.04 | $4.07 | $4.03 | 1,535,300 |
| 2020-06-23 | $4.15 | $4.15 | $4.04 | $4.07 | $4.03 | 2,953,340 |
| 2020-06-22 | $4.14 | $4.17 | $4.13 | $4.14 | $4.10 | 1,914,460 |
| 2020-06-19 | $4.13 | $4.15 | $4.11 | $4.13 | $4.09 | 1,551,700 |
| 2020-06-18 | $4.15 | $4.16 | $4.10 | $4.12 | $4.08 | 2,481,610 |
| 2020-06-17 | $4.18 | $4.18 | $4.12 | $4.16 | $4.12 | 1,455,900 |
| 2020-06-16 | $4.16 | $4.17 | $4.12 | $4.16 | $4.12 | 2,217,300 |
| 2020-06-15 | $4.11 | $4.16 | $4.09 | $4.11 | $4.07 | 2,181,700 |
| 2020-06-12 | $4.09 | $4.13 | $4.04 | $4.11 | $4.07 | 1,376,060 |
| 2020-06-11 | $4.15 | $4.18 | $4.11 | $4.14 | $4.09 | 1,852,410 |
| 2020-06-10 | $4.16 | $4.17 | $4.11 | $4.16 | $4.11 | 1,956,690 |
| 2020-06-09 | $4.16 | $4.17 | $4.13 | $4.16 | $4.11 | 1,236,300 |
| 2020-06-08 | $4.20 | $4.21 | $4.15 | $4.16 | $4.11 | 1,848,950 |
| 2020-06-05 | $4.19 | $4.24 | $4.16 | $4.20 | $4.15 | 2,105,470 |
| 2020-06-04 | $4.17 | $4.20 | $4.15 | $4.20 | $4.15 | 2,053,150 |
| 2020-06-03 | $4.19 | $4.24 | $4.16 | $4.17 | $4.12 | 2,060,600 |
| 2020-06-02 | $4.23 | $4.23 | $4.16 | $4.20 | $4.15 | 2,887,280 |
| 2020-06-01 | $4.12 | $4.23 | $4.10 | $4.20 | $4.15 | 3,405,590 |
| 2020-05-29 | $4.07 | $4.14 | $4.04 | $4.13 | $4.08 | 3,051,760 |
| 2020-05-28 | $4.05 | $4.11 | $4.03 | $4.07 | $4.02 | 1,703,040 |
| 2020-05-27 | $4.06 | $4.10 | $4.04 | $4.08 | $4.03 | 2,553,170 |
| 2020-05-26 | $4.02 | $4.07 | $4.02 | $4.06 | $4.01 | 1,938,580 |
| 2020-05-25 | $3.96 | $4.04 | $3.96 | $4.02 | $3.97 | 1,121,080 |
| 2020-05-22 | $4.05 | $4.05 | $3.95 | $3.97 | $3.92 | 2,019,100 |
| 2020-05-21 | $4.07 | $4.07 | $4.03 | $4.05 | $4.00 | 1,264,600 |
| 2020-05-20 | $4.05 | $4.08 | $4.03 | $4.06 | $4.01 | 1,106,700 |
| 2020-05-19 | $4.08 | $4.08 | $4.04 | $4.07 | $4.02 | 1,987,740 |
| 2020-05-18 | $4.06 | $4.06 | $4.00 | $4.05 | $4.00 | 1,942,850 |
| 2020-05-15 | $4.05 | $4.08 | $3.99 | $4.02 | $3.97 | 2,234,360 |
| 2020-05-14 | $4.09 | $4.10 | $4.04 | $4.06 | $4.01 | 2,211,910 |
| 2020-05-13 | $4.01 | $4.05 | $4.00 | $4.05 | $4.00 | 1,411,050 |
| 2020-05-12 | $4.08 | $4.09 | $3.97 | $4.02 | $3.97 | 2,261,860 |
| 2020-05-11 | $4.14 | $4.16 | $4.04 | $4.06 | $4.01 | 3,274,440 |
| 2020-05-08 | $4.11 | $4.15 | $4.10 | $4.13 | $4.08 | 1,504,620 |
| 2020-05-07 | $4.15 | $4.16 | $4.09 | $4.10 | $4.05 | 2,049,000 |
| 2020-05-06 | $3.97 | $4.14 | $3.97 | $4.13 | $4.08 | 2,849,900 |
| 2020-05-05 | $4.05 | $4.05 | $4.05 | $4.05 | $4.00 | 0 |
| 2020-05-04 | $4.05 | $4.05 | $4.05 | $4.05 | $4.00 | 0 |
| 2020-05-01 | $4.05 | $4.05 | $4.05 | $4.05 | $4.00 | 0 |
| 2020-04-30 | $3.99 | $4.07 | $3.95 | $4.05 | $4.00 | 2,833,840 |
| 2020-04-29 | $3.99 | $4.06 | $3.91 | $3.95 | $3.90 | 2,661,100 |
| 2020-04-28 | $4.07 | $4.08 | $3.81 | $3.96 | $3.91 | 3,892,230 |
| 2020-04-27 | $4.18 | $4.19 | $4.06 | $4.08 | $4.03 | 2,322,050 |
| 2020-04-24 | $4.25 | $4.25 | $4.12 | $4.14 | $4.09 | 2,408,540 |
| 2020-04-23 | $4.24 | $4.26 | $4.19 | $4.21 | $4.16 | 2,237,400 |
| 2020-04-22 | $4.17 | $4.29 | $4.16 | $4.27 | $4.22 | 2,954,950 |
| 2020-04-21 | $4.23 | $4.23 | $4.16 | $4.20 | $4.15 | 2,150,810 |
| 2020-04-20 | $4.23 | $4.24 | $4.18 | $4.23 | $4.18 | 1,614,900 |
| 2020-04-17 | $4.22 | $4.28 | $4.17 | $4.17 | $4.12 | 2,739,150 |
| 2020-04-16 | $4.15 | $4.24 | $4.12 | $4.23 | $4.18 | 2,579,700 |
| 2020-04-15 | $4.24 | $4.25 | $4.16 | $4.17 | $4.12 | 2,491,550 |
| 2020-04-14 | $4.17 | $4.23 | $4.16 | $4.23 | $4.18 | 1,964,700 |
| 2020-04-13 | $4.17 | $4.20 | $4.11 | $4.14 | $4.09 | 2,581,590 |
| 2020-04-10 | $4.35 | $4.40 | $4.19 | $4.21 | $4.16 | 5,442,100 |
| 2020-04-09 | $4.40 | $4.45 | $4.36 | $4.41 | $4.36 | 3,145,200 |
| 2020-04-08 | $4.30 | $4.38 | $4.28 | $4.36 | $4.31 | 3,559,600 |
| 2020-04-07 | $4.23 | $4.37 | $4.23 | $4.33 | $4.28 | 4,875,160 |
| 2020-04-06 | $4.20 | $4.20 | $4.20 | $4.20 | $4.15 | 0 |
| 2020-04-03 | $4.26 | $4.28 | $4.17 | $4.20 | $4.15 | 3,795,700 |
| 2020-04-02 | $4.14 | $4.25 | $4.11 | $4.25 | $4.20 | 3,603,650 |
| 2020-04-01 | $4.24 | $4.28 | $4.11 | $4.15 | $4.10 | 4,118,650 |
| 2020-03-31 | $4.30 | $4.30 | $4.19 | $4.22 | $4.17 | 4,453,750 |
| 2020-03-30 | $4.42 | $4.42 | $4.20 | $4.23 | $4.18 | 6,538,170 |
| 2020-03-27 | $4.67 | $4.72 | $4.47 | $4.50 | $4.45 | 6,698,750 |
| 2020-03-26 | $4.85 | $4.85 | $4.59 | $4.63 | $4.58 | 10,050,410 |
| 2020-03-25 | $4.87 | $4.90 | $4.77 | $4.87 | $4.81 | 11,862,300 |
| 2020-03-24 | $4.78 | $5.07 | $4.67 | $4.86 | $4.80 | 17,386,710 |
| 2020-03-23 | $4.50 | $4.95 | $4.47 | $4.67 | $4.62 | 11,559,310 |
| 2020-03-20 | $4.47 | $4.66 | $4.43 | $4.63 | $4.58 | 7,439,000 |
| 2020-03-19 | $4.38 | $4.46 | $4.28 | $4.42 | $4.37 | 6,069,500 |
| 2020-03-18 | $4.67 | $4.69 | $4.36 | $4.41 | $4.36 | 8,911,780 |
| 2020-03-17 | $4.55 | $4.69 | $4.28 | $4.62 | $4.57 | 9,480,120 |
| 2020-03-16 | $4.95 | $4.95 | $4.53 | $4.53 | $4.48 | 11,465,810 |
| 2020-03-13 | $4.61 | $4.98 | $4.56 | $4.87 | $4.81 | 17,024,150 |
| 2020-03-12 | $4.66 | $4.87 | $4.52 | $4.85 | $4.79 | 9,108,870 |
| 2020-03-11 | $4.69 | $4.87 | $4.67 | $4.67 | $4.62 | 9,391,140 |
| 2020-03-10 | $4.38 | $4.71 | $4.36 | $4.70 | $4.64 | 9,621,870 |
| 2020-03-09 | $4.69 | $4.90 | $4.52 | $4.52 | $4.47 | 16,183,010 |
| 2020-03-06 | $4.56 | $4.72 | $4.51 | $4.66 | $4.61 | 6,707,430 |
| 2020-03-05 | $4.60 | $4.65 | $4.57 | $4.62 | $4.57 | 7,964,570 |
| 2020-03-04 | $4.35 | $4.62 | $4.34 | $4.62 | $4.57 | 11,345,320 |
| 2020-03-03 | $4.43 | $4.51 | $4.35 | $4.38 | $4.33 | 6,877,020 |
| 2020-03-02 | $4.18 | $4.40 | $4.16 | $4.38 | $4.33 | 6,350,260 |
| 2020-02-28 | $4.32 | $4.37 | $4.13 | $4.13 | $4.08 | 7,408,850 |
| 2020-02-27 | $4.38 | $4.50 | $4.37 | $4.45 | $4.40 | 6,681,550 |
| 2020-02-26 | $4.29 | $4.53 | $4.27 | $4.40 | $4.35 | 9,230,950 |
| 2020-02-25 | $4.31 | $4.37 | $4.18 | $4.35 | $4.30 | 7,537,500 |
| 2020-02-24 | $4.43 | $4.45 | $4.33 | $4.43 | $4.38 | 5,521,720 |
| 2020-02-21 | $4.40 | $4.45 | $4.36 | $4.42 | $4.37 | 5,248,750 |
| 2020-02-20 | $4.30 | $4.40 | $4.27 | $4.40 | $4.35 | 5,569,800 |
| 2020-02-19 | $4.27 | $4.40 | $4.25 | $4.33 | $4.28 | 5,078,050 |
| 2020-02-18 | $4.24 | $4.30 | $4.20 | $4.29 | $4.24 | 4,296,010 |
| 2020-02-17 | $4.11 | $4.23 | $4.07 | $4.22 | $4.17 | 4,872,270 |
| 2020-02-14 | $4.07 | $4.22 | $4.05 | $4.10 | $4.05 | 4,798,090 |
| 2020-02-13 | $4.12 | $4.14 | $4.01 | $4.04 | $3.99 | 3,650,430 |
| 2020-02-12 | $4.03 | $4.12 | $4.02 | $4.12 | $4.07 | 3,604,090 |
| 2020-02-11 | $4.09 | $4.12 | $4.02 | $4.04 | $3.99 | 3,325,110 |
| 2020-02-10 | $3.95 | $4.09 | $3.92 | $4.09 | $4.04 | 4,321,040 |
| 2020-02-07 | $3.88 | $3.99 | $3.86 | $3.96 | $3.91 | 6,481,820 |
| 2020-02-06 | $3.85 | $3.92 | $3.80 | $3.89 | $3.84 | 6,565,190 |
| 2020-02-05 | $3.74 | $3.91 | $3.71 | $3.84 | $3.79 | 7,306,350 |
| 2020-02-04 | $3.55 | $3.83 | $3.54 | $3.76 | $3.72 | 7,175,750 |
| 2020-02-03 | $3.92 | $3.92 | $3.92 | $3.92 | $3.87 | 685,100 |
| 2020-01-31 | $4.35 | $4.35 | $4.35 | $4.35 | $4.30 | 0 |
| 2020-01-30 | $4.35 | $4.35 | $4.35 | $4.35 | $4.30 | 0 |
| 2020-01-29 | $4.35 | $4.35 | $4.35 | $4.35 | $4.30 | 0 |
| 2020-01-28 | $4.35 | $4.35 | $4.35 | $4.35 | $4.30 | 0 |
| 2020-01-27 | $4.35 | $4.35 | $4.35 | $4.35 | $4.30 | 0 |
| 2020-01-24 | $4.35 | $4.35 | $4.35 | $4.35 | $4.30 | 0 |
| 2020-01-23 | $4.53 | $4.57 | $4.30 | $4.35 | $4.30 | 5,718,090 |
| 2020-01-22 | $4.55 | $4.56 | $4.42 | $4.54 | $4.49 | 3,535,600 |
| 2020-01-21 | $4.60 | $4.62 | $4.51 | $4.53 | $4.48 | 3,380,770 |
| 2020-01-20 | $4.52 | $4.62 | $4.52 | $4.60 | $4.55 | 2,897,260 |
| 2020-01-17 | $4.56 | $4.63 | $4.51 | $4.54 | $4.49 | 3,273,590 |
| 2020-01-16 | $4.57 | $4.64 | $4.52 | $4.54 | $4.49 | 3,580,400 |
| 2020-01-15 | $4.67 | $4.69 | $4.57 | $4.59 | $4.54 | 4,266,000 |
| 2020-01-14 | $4.68 | $4.72 | $4.65 | $4.67 | $4.62 | 3,769,800 |
| 2020-01-13 | $4.64 | $4.68 | $4.58 | $4.68 | $4.62 | 3,334,760 |
| 2020-01-10 | $4.65 | $4.72 | $4.62 | $4.64 | $4.59 | 6,475,090 |
| 2020-01-09 | $4.58 | $4.64 | $4.57 | $4.63 | $4.58 | 3,232,910 |
| 2020-01-08 | $4.61 | $4.64 | $4.53 | $4.54 | $4.49 | 4,879,000 |
| 2020-01-07 | $4.56 | $4.64 | $4.56 | $4.63 | $4.58 | 4,238,910 |
| 2020-01-06 | $4.52 | $4.61 | $4.50 | $4.57 | $4.52 | 5,785,740 |
| 2020-01-03 | $4.55 | $4.57 | $4.52 | $4.55 | $4.50 | 3,598,840 |
| 2020-01-02 | $4.53 | $4.57 | $4.48 | $4.54 | $4.49 | 4,333,350 |
| 2020-01-01 | $4.49 | $4.49 | $4.49 | $4.49 | $4.44 | 0 |
| 2019-12-31 | $4.48 | $4.51 | $4.44 | $4.49 | $4.44 | 3,099,900 |
| 2019-12-30 | $4.43 | $4.54 | $4.36 | $4.48 | $4.43 | 4,140,330 |
| 2019-12-27 | $4.50 | $4.57 | $4.46 | $4.48 | $4.43 | 3,355,370 |
| 2019-12-26 | $4.46 | $4.54 | $4.45 | $4.52 | $4.47 | 2,761,250 |
| 2019-12-25 | $4.42 | $4.51 | $4.40 | $4.46 | $4.41 | 2,537,600 |
| 2019-12-24 | $4.33 | $4.45 | $4.33 | $4.44 | $4.39 | 2,670,230 |
| 2019-12-23 | $4.45 | $4.49 | $4.32 | $4.34 | $4.29 | 2,852,020 |
| 2019-12-20 | $4.49 | $4.52 | $4.46 | $4.46 | $4.41 | 3,300,290 |
| 2019-12-19 | $4.46 | $4.51 | $4.43 | $4.49 | $4.44 | 3,206,840 |
| 2019-12-18 | $4.45 | $4.52 | $4.43 | $4.47 | $4.42 | 3,821,570 |
| 2019-12-17 | $4.41 | $4.47 | $4.39 | $4.44 | $4.39 | 3,549,900 |
| 2019-12-16 | $4.38 | $4.42 | $4.34 | $4.41 | $4.36 | 2,902,780 |
| 2019-12-13 | $4.30 | $4.35 | $4.29 | $4.35 | $4.30 | 2,607,850 |
| 2019-12-12 | $4.29 | $4.31 | $4.26 | $4.29 | $4.24 | 1,878,400 |
| 2019-12-11 | $4.32 | $4.34 | $4.25 | $4.29 | $4.24 | 2,744,770 |
| 2019-12-10 | $4.32 | $4.34 | $4.28 | $4.32 | $4.27 | 2,692,550 |
| 2019-12-09 | $4.36 | $4.41 | $4.32 | $4.33 | $4.28 | 3,010,750 |
| 2019-12-06 | $4.32 | $4.41 | $4.32 | $4.37 | $4.32 | 3,270,650 |
| 2019-12-05 | $4.34 | $4.37 | $4.30 | $4.32 | $4.27 | 3,636,510 |
| 2019-12-04 | $4.28 | $4.35 | $4.26 | $4.35 | $4.30 | 2,682,040 |
| 2019-12-03 | $4.25 | $4.30 | $4.21 | $4.28 | $4.23 | 2,715,560 |
| 2019-12-02 | $4.24 | $4.32 | $4.21 | $4.25 | $4.20 | 3,340,620 |
| 2019-11-29 | $4.20 | $4.23 | $4.17 | $4.21 | $4.16 | 1,794,600 |
| 2019-11-28 | $4.21 | $4.24 | $4.18 | $4.23 | $4.18 | 2,190,450 |
| 2019-11-27 | $4.17 | $4.23 | $4.14 | $4.21 | $4.16 | 2,954,530 |
| 2019-11-26 | $4.19 | $4.21 | $4.15 | $4.18 | $4.13 | 2,188,670 |
| 2019-11-25 | $4.18 | $4.21 | $4.11 | $4.20 | $4.15 | 2,659,440 |
| 2019-11-22 | $4.18 | $4.30 | $4.13 | $4.16 | $4.11 | 3,223,250 |
| 2019-11-21 | $4.15 | $4.22 | $4.14 | $4.20 | $4.15 | 1,785,600 |
| 2019-11-20 | $4.27 | $4.27 | $4.17 | $4.18 | $4.13 | 2,423,150 |
| 2019-11-19 | $4.15 | $4.25 | $4.12 | $4.23 | $4.18 | 3,195,150 |
| 2019-11-18 | $4.12 | $4.15 | $4.08 | $4.14 | $4.09 | 1,850,260 |
| 2019-11-15 | $4.16 | $4.19 | $4.11 | $4.11 | $4.06 | 2,697,690 |
| 2019-11-14 | $4.15 | $4.21 | $4.14 | $4.18 | $4.13 | 2,069,600 |
| 2019-11-13 | $4.21 | $4.21 | $4.12 | $4.16 | $4.11 | 2,314,970 |
| 2019-11-12 | $4.23 | $4.23 | $4.12 | $4.22 | $4.17 | 4,530,460 |
| 2019-11-11 | $4.36 | $4.36 | $4.20 | $4.23 | $4.18 | 2,899,200 |
| 2019-11-08 | $4.40 | $4.41 | $4.36 | $4.38 | $4.33 | 1,789,560 |
| 2019-11-07 | $4.33 | $4.38 | $4.31 | $4.37 | $4.32 | 1,842,690 |
| 2019-11-06 | $4.38 | $4.44 | $4.34 | $4.35 | $4.30 | 2,361,190 |
| 2019-11-05 | $4.42 | $4.43 | $4.35 | $4.40 | $4.35 | 2,210,800 |
| 2019-11-04 | $4.43 | $4.46 | $4.41 | $4.41 | $4.36 | 2,709,850 |
| 2019-11-01 | $4.39 | $4.44 | $4.34 | $4.42 | $4.37 | 3,242,120 |
| 2019-10-31 | $4.47 | $4.50 | $4.37 | $4.39 | $4.34 | 3,149,800 |
| 2019-10-30 | $4.57 | $4.59 | $4.44 | $4.46 | $4.41 | 4,000,100 |
| 2019-10-29 | $4.70 | $4.70 | $4.56 | $4.56 | $4.51 | 4,678,100 |
| 2019-10-28 | $4.54 | $4.73 | $4.54 | $4.70 | $4.64 | 8,121,490 |
| 2019-10-25 | $4.64 | $4.71 | $4.62 | $4.70 | $4.64 | 4,815,600 |
| 2019-10-24 | $4.58 | $4.69 | $4.56 | $4.66 | $4.61 | 5,940,660 |
| 2019-10-23 | $4.60 | $4.63 | $4.56 | $4.58 | $4.53 | 3,261,500 |
| 2019-10-22 | $4.54 | $4.61 | $4.53 | $4.60 | $4.55 | 3,627,780 |
| 2019-10-21 | $4.64 | $4.64 | $4.52 | $4.56 | $4.51 | 4,465,880 |
| 2019-10-18 | $4.59 | $4.62 | $4.48 | $4.53 | $4.48 | 5,143,000 |
| 2019-10-17 | $4.63 | $4.67 | $4.53 | $4.57 | $4.52 | 6,772,450 |
| 2019-10-16 | $4.73 | $4.73 | $4.64 | $4.65 | $4.60 | 7,262,760 |
| 2019-10-15 | $4.78 | $4.82 | $4.68 | $4.69 | $4.63 | 10,536,250 |
| 2019-10-14 | $4.74 | $4.92 | $4.73 | $4.83 | $4.77 | 17,316,000 |
| 2019-10-11 | $5.36 | $5.43 | $4.82 | $4.84 | $4.78 | 32,073,370 |
| 2019-10-10 | $4.65 | $5.12 | $4.64 | $5.12 | $5.06 | 14,889,960 |
| 2019-10-09 | $4.67 | $4.68 | $4.50 | $4.65 | $4.60 | 3,644,230 |
| 2019-10-08 | $4.55 | $4.80 | $4.53 | $4.68 | $4.62 | 4,164,250 |
| 2019-10-07 | $4.53 | $4.53 | $4.53 | $4.53 | $4.48 | 0 |
| 2019-10-04 | $4.53 | $4.53 | $4.53 | $4.53 | $4.48 | 0 |
| 2019-10-03 | $4.53 | $4.53 | $4.53 | $4.53 | $4.48 | 0 |
| 2019-10-02 | $4.53 | $4.53 | $4.53 | $4.53 | $4.48 | 0 |
| 2019-10-01 | $4.53 | $4.53 | $4.53 | $4.53 | $4.48 | 0 |
| 2019-09-30 | $4.64 | $4.69 | $4.53 | $4.53 | $4.48 | 2,964,070 |
| 2019-09-27 | $4.51 | $4.69 | $4.47 | $4.59 | $4.54 | 4,677,190 |
| 2019-09-26 | $4.69 | $4.70 | $4.46 | $4.47 | $4.42 | 4,063,140 |
| 2019-09-25 | $4.80 | $4.80 | $4.65 | $4.67 | $4.62 | 4,082,660 |
| 2019-09-24 | $4.77 | $4.83 | $4.72 | $4.78 | $4.72 | 4,257,250 |
| 2019-09-23 | $4.77 | $4.81 | $4.70 | $4.76 | $4.70 | 3,048,840 |
| 2019-09-20 | $4.80 | $4.84 | $4.76 | $4.77 | $4.71 | 2,702,600 |
| 2019-09-19 | $4.67 | $4.82 | $4.67 | $4.80 | $4.74 | 3,431,300 |
| 2019-09-18 | $4.69 | $4.75 | $4.66 | $4.69 | $4.63 | 2,995,740 |
| 2019-09-17 | $4.85 | $4.92 | $4.66 | $4.72 | $4.66 | 5,456,560 |
| 2019-09-16 | $4.81 | $4.87 | $4.79 | $4.81 | $4.75 | 2,195,400 |
| 2019-09-13 | $4.81 | $4.81 | $4.81 | $4.81 | $4.75 | 0 |
| 2019-09-12 | $4.79 | $4.84 | $4.76 | $4.81 | $4.75 | 2,279,150 |
| 2019-09-11 | $4.83 | $4.85 | $4.77 | $4.78 | $4.72 | 2,415,900 |
| 2019-09-10 | $4.78 | $4.83 | $4.77 | $4.82 | $4.76 | 2,871,630 |
| 2019-09-09 | $4.74 | $4.82 | $4.73 | $4.81 | $4.75 | 3,424,530 |
| 2019-09-06 | $4.75 | $4.75 | $4.66 | $4.72 | $4.66 | 2,111,960 |
| 2019-09-05 | $4.70 | $4.77 | $4.68 | $4.72 | $4.66 | 3,478,100 |
| 2019-09-04 | $4.62 | $4.69 | $4.61 | $4.69 | $4.63 | 3,133,910 |
| 2019-09-03 | $4.62 | $4.66 | $4.60 | $4.63 | $4.58 | 2,602,740 |
| 2019-09-02 | $4.51 | $4.65 | $4.45 | $4.65 | $4.60 | 3,447,510 |
| 2019-08-30 | $4.66 | $4.69 | $4.44 | $4.49 | $4.44 | 3,495,770 |
| 2019-08-29 | $4.61 | $4.66 | $4.55 | $4.57 | $4.52 | 2,893,200 |
| 2019-08-28 | $4.54 | $4.66 | $4.53 | $4.59 | $4.54 | 4,041,900 |
| 2019-08-27 | $4.49 | $4.57 | $4.47 | $4.54 | $4.49 | 3,199,860 |
| 2019-08-26 | $4.41 | $4.49 | $4.39 | $4.46 | $4.41 | 3,058,440 |
| 2019-08-23 | $4.53 | $4.56 | $4.47 | $4.51 | $4.46 | 1,895,850 |
| 2019-08-22 | $4.49 | $4.55 | $4.47 | $4.53 | $4.48 | 1,923,800 |
| 2019-08-21 | $4.48 | $4.55 | $4.47 | $4.51 | $4.46 | 1,865,300 |
| 2019-08-20 | $4.49 | $4.56 | $4.46 | $4.48 | $4.43 | 2,289,700 |
| 2019-08-19 | $4.39 | $4.50 | $4.36 | $4.50 | $4.45 | 2,757,510 |
| 2019-08-16 | $4.30 | $4.38 | $4.27 | $4.36 | $4.31 | 2,066,400 |
| 2019-08-15 | $4.24 | $4.33 | $4.18 | $4.32 | $4.27 | 2,773,750 |
| 2019-08-14 | $4.38 | $4.42 | $4.33 | $4.34 | $4.29 | 2,007,950 |
| 2019-08-13 | $4.37 | $4.37 | $4.31 | $4.33 | $4.28 | 1,778,450 |
| 2019-08-12 | $4.31 | $4.38 | $4.26 | $4.38 | $4.33 | 2,105,500 |
| 2019-08-09 | $4.35 | $4.41 | $4.29 | $4.32 | $4.27 | 2,513,540 |
| 2019-08-08 | $4.40 | $4.40 | $4.31 | $4.33 | $4.28 | 2,391,700 |
| 2019-08-07 | $4.38 | $4.41 | $4.30 | $4.33 | $4.28 | 2,485,810 |
| 2019-08-06 | $4.51 | $4.51 | $4.23 | $4.36 | $4.31 | 4,228,080 |
| 2019-08-05 | $4.63 | $4.71 | $4.54 | $4.55 | $4.50 | 2,618,530 |
| 2019-08-02 | $4.69 | $4.74 | $4.60 | $4.67 | $4.62 | 3,102,200 |
| 2019-08-01 | $4.78 | $4.83 | $4.70 | $4.74 | $4.68 | 2,426,000 |
| 2019-07-31 | $4.83 | $4.85 | $4.77 | $4.79 | $4.73 | 2,152,100 |
| 2019-07-30 | $4.78 | $4.89 | $4.78 | $4.86 | $4.80 | 2,437,750 |
| 2019-07-29 | $4.81 | $4.88 | $4.76 | $4.81 | $4.75 | 1,969,550 |
| 2019-07-26 | $4.87 | $4.90 | $4.77 | $4.84 | $4.78 | 2,504,280 |
| 2019-07-25 | $4.83 | $4.90 | $4.83 | $4.87 | $4.81 | 1,672,530 |
| 2019-07-24 | $4.81 | $4.90 | $4.75 | $4.86 | $4.80 | 3,022,100 |
| 2019-07-23 | $4.67 | $4.80 | $4.67 | $4.80 | $4.74 | 2,578,850 |
| 2019-07-22 | $4.86 | $4.90 | $4.67 | $4.68 | $4.62 | 3,502,150 |
| 2019-07-19 | $4.76 | $4.91 | $4.76 | $4.86 | $4.80 | 3,907,450 |
| 2019-07-18 | $4.92 | $4.92 | $4.75 | $4.77 | $4.71 | 3,879,700 |
| 2019-07-17 | $4.94 | $4.97 | $4.88 | $4.93 | $4.87 | 1,981,700 |
| 2019-07-16 | $4.90 | $4.96 | $4.88 | $4.95 | $4.89 | 2,016,650 |
| 2019-07-15 | $4.85 | $4.93 | $4.76 | $4.92 | $4.86 | 2,165,900 |
| 2019-07-12 | $4.85 | $4.88 | $4.78 | $4.87 | $4.81 | 2,294,200 |
| 2019-07-11 | $4.83 | $4.95 | $4.81 | $4.87 | $4.80 | 3,303,010 |
| 2019-07-10 | $4.84 | $4.85 | $4.73 | $4.82 | $4.75 | 2,582,700 |
| 2019-07-09 | $4.77 | $4.88 | $4.77 | $4.85 | $4.78 | 2,419,900 |
| 2019-07-08 | $5.07 | $5.07 | $4.72 | $4.82 | $4.75 | 5,693,900 |
| 2019-07-05 | $5.06 | $5.09 | $4.98 | $5.07 | $5.00 | 2,941,300 |
| 2019-07-04 | $5.09 | $5.13 | $5.03 | $5.07 | $5.00 | 2,865,010 |
| 2019-07-03 | $5.15 | $5.21 | $5.04 | $5.08 | $5.01 | 6,366,800 |
| 2019-07-02 | $5.34 | $5.34 | $5.21 | $5.23 | $5.16 | 6,651,760 |
| 2019-07-01 | $5.32 | $5.35 | $5.25 | $5.33 | $5.26 | 6,286,260 |
| 2019-06-28 | $5.35 | $5.35 | $5.11 | $5.21 | $5.14 | 7,428,950 |
| 2019-06-27 | $5.31 | $5.42 | $5.29 | $5.39 | $5.32 | 8,405,700 |
| 2019-06-26 | $5.35 | $5.49 | $5.26 | $5.30 | $5.23 | 9,590,970 |
| 2019-06-25 | $5.41 | $5.45 | $5.20 | $5.35 | $5.28 | 11,229,390 |
| 2019-06-24 | $5.62 | $5.62 | $5.26 | $5.47 | $5.39 | 25,069,300 |
| 2019-06-21 | $5.34 | $5.62 | $5.20 | $5.62 | $5.54 | 26,155,260 |
| 2019-06-20 | $5.18 | $5.22 | $5.02 | $5.11 | $5.04 | 7,632,700 |
| 2019-06-19 | $5.03 | $5.20 | $5.02 | $5.12 | $5.05 | 8,703,300 |
| 2019-06-18 | $5.05 | $5.07 | $4.87 | $4.95 | $4.88 | 6,770,750 |
| 2019-06-17 | $5.15 | $5.26 | $5.03 | $5.06 | $4.99 | 8,429,800 |
| 2019-06-14 | $5.40 | $5.44 | $5.02 | $5.03 | $4.96 | 9,517,600 |
| 2019-06-13 | $5.39 | $5.49 | $5.20 | $5.36 | $5.29 | 13,091,930 |
| 2019-06-12 | $4.98 | $5.49 | $4.98 | $5.34 | $5.27 | 18,943,000 |
| 2019-06-11 | $4.72 | $5.10 | $4.69 | $4.99 | $4.92 | 15,218,330 |
| 2019-06-10 | $4.94 | $5.00 | $4.69 | $4.69 | $4.63 | 20,365,100 |
| 2019-06-07 | $5.21 | $5.21 | $5.21 | $5.21 | $5.14 | 0 |
| 2019-06-06 | $6.06 | $6.16 | $5.04 | $5.21 | $5.14 | 26,877,820 |
| 2019-06-05 | $5.43 | $5.77 | $5.35 | $5.60 | $5.52 | 15,863,350 |
| 2019-06-04 | $5.44 | $5.45 | $5.13 | $5.31 | $5.24 | 11,275,230 |
| 2019-06-03 | $5.29 | $5.75 | $5.23 | $5.44 | $5.36 | 15,841,200 |
| 2019-05-31 | $5.10 | $5.52 | $5.10 | $5.25 | $5.18 | 16,165,700 |
| 2019-05-30 | $5.20 | $5.25 | $5.03 | $5.11 | $5.04 | 14,448,390 |
| 2019-05-29 | $5.25 | $5.57 | $5.16 | $5.35 | $5.28 | 19,279,520 |
| 2019-05-28 | $5.14 | $5.20 | $5.03 | $5.06 | $4.99 | 9,712,920 |
| 2019-05-27 | $4.93 | $5.37 | $4.84 | $5.22 | $5.15 | 13,168,410 |
| 2019-05-24 | $4.80 | $5.08 | $4.75 | $4.89 | $4.82 | 8,885,940 |
| 2019-05-23 | $4.95 | $5.20 | $4.86 | $5.04 | $4.97 | 10,959,120 |
| 2019-05-22 | $5.23 | $5.40 | $5.05 | $5.06 | $4.99 | 16,983,770 |
| 2019-05-21 | $4.72 | $5.23 | $4.71 | $5.23 | $5.16 | 18,967,640 |
| 2019-05-20 | $4.63 | $4.76 | $4.58 | $4.75 | $4.68 | 3,426,820 |
| 2019-05-17 | $4.92 | $4.95 | $4.58 | $4.62 | $4.56 | 4,890,550 |
| 2019-05-16 | $4.84 | $4.92 | $4.79 | $4.91 | $4.84 | 3,742,550 |
| 2019-05-15 | $4.76 | $4.85 | $4.73 | $4.84 | $4.77 | 4,378,500 |
| 2019-05-14 | $4.67 | $4.82 | $4.63 | $4.72 | $4.65 | 4,144,700 |
| 2019-05-13 | $4.69 | $4.79 | $4.65 | $4.71 | $4.64 | 4,422,710 |
| 2019-05-10 | $4.62 | $4.76 | $4.51 | $4.74 | $4.67 | 5,711,000 |
| 2019-05-09 | $4.53 | $4.67 | $4.53 | $4.57 | $4.51 | 4,392,010 |
| 2019-05-08 | $4.50 | $4.77 | $4.45 | $4.60 | $4.54 | 5,602,110 |
| 2019-05-07 | $4.49 | $4.63 | $4.47 | $4.60 | $4.54 | 4,896,950 |
| 2019-05-06 | $4.72 | $4.79 | $4.42 | $4.46 | $4.40 | 6,255,200 |
| 2019-05-03 | $4.87 | $4.87 | $4.87 | $4.87 | $4.80 | 0 |
| 2019-05-02 | $4.87 | $4.87 | $4.87 | $4.87 | $4.80 | 0 |
| 2019-05-01 | $4.87 | $4.87 | $4.87 | $4.87 | $4.80 | 0 |
| 2019-04-30 | $4.68 | $4.92 | $4.61 | $4.87 | $4.80 | 5,494,850 |
| 2019-04-29 | $4.94 | $5.04 | $4.66 | $4.70 | $4.64 | 9,657,750 |
| 2019-04-26 | $5.29 | $5.39 | $5.10 | $5.10 | $5.03 | 17,861,940 |
| 2019-04-25 | $6.10 | $6.25 | $5.67 | $5.67 | $5.59 | 26,366,850 |
| 2019-04-24 | $5.75 | $6.30 | $5.75 | $6.30 | $6.21 | 17,943,610 |
| 2019-04-23 | $5.90 | $6.10 | $5.67 | $5.73 | $5.65 | 14,498,780 |
| 2019-04-22 | $5.76 | $6.33 | $5.76 | $5.87 | $5.79 | 15,725,230 |
| 2019-04-19 | $5.65 | $5.76 | $5.60 | $5.75 | $5.67 | 5,438,900 |
| 2019-04-18 | $5.72 | $5.73 | $5.60 | $5.64 | $5.56 | 5,415,500 |
| 2019-04-17 | $5.51 | $5.74 | $5.48 | $5.67 | $5.59 | 6,123,010 |
| 2019-04-16 | $5.41 | $5.54 | $5.29 | $5.51 | $5.43 | 4,579,670 |
| 2019-04-15 | $5.53 | $5.63 | $5.41 | $5.44 | $5.36 | 3,983,260 |
| 2019-04-12 | $5.55 | $5.59 | $5.44 | $5.50 | $5.42 | 3,415,160 |
| 2019-04-11 | $5.66 | $5.67 | $5.51 | $5.55 | $5.47 | 4,370,460 |
| 2019-04-10 | $5.67 | $5.71 | $5.55 | $5.62 | $5.54 | 5,440,800 |
| 2019-04-09 | $5.66 | $5.73 | $5.61 | $5.69 | $5.61 | 5,071,210 |
| 2019-04-08 | $5.82 | $5.84 | $5.55 | $5.70 | $5.62 | 7,152,870 |
| 2019-04-05 | $5.81 | $5.81 | $5.81 | $5.81 | $5.73 | 0 |
| 2019-04-04 | $5.78 | $5.89 | $5.70 | $5.81 | $5.73 | 7,995,700 |
| 2019-04-03 | $5.79 | $5.81 | $5.70 | $5.78 | $5.70 | 5,925,470 |
| 2019-04-02 | $5.82 | $5.82 | $5.68 | $5.72 | $5.64 | 6,520,430 |
| 2019-04-01 | $5.43 | $5.78 | $5.43 | $5.73 | $5.65 | 9,221,990 |
| 2019-03-29 | $5.26 | $5.45 | $5.23 | $5.43 | $5.36 | 4,990,480 |
| 2019-03-28 | $5.53 | $5.55 | $5.24 | $5.28 | $5.21 | 7,713,760 |
| 2019-03-27 | $5.42 | $5.61 | $5.22 | $5.61 | $5.53 | 8,532,700 |
| 2019-03-26 | $5.58 | $5.67 | $5.35 | $5.40 | $5.33 | 6,469,650 |
| 2019-03-25 | $5.61 | $5.70 | $5.53 | $5.61 | $5.53 | 7,575,780 |
| 2019-03-22 | $5.55 | $5.69 | $5.46 | $5.69 | $5.61 | 7,509,280 |
| 2019-03-21 | $5.57 | $5.67 | $5.52 | $5.63 | $5.55 | 7,173,800 |
| 2019-03-20 | $5.55 | $5.62 | $5.42 | $5.57 | $5.49 | 5,644,200 |
| 2019-03-19 | $5.61 | $5.73 | $5.51 | $5.57 | $5.49 | 7,186,200 |
| 2019-03-18 | $5.58 | $5.65 | $5.48 | $5.63 | $5.55 | 6,242,400 |
| 2019-03-15 | $5.52 | $5.66 | $5.48 | $5.58 | $5.50 | 7,586,400 |
| 2019-03-14 | $5.59 | $5.75 | $5.32 | $5.39 | $5.32 | 8,075,100 |
| 2019-03-13 | $5.73 | $5.90 | $5.54 | $5.62 | $5.54 | 11,103,460 |
| 2019-03-12 | $5.95 | $6.15 | $5.54 | $5.70 | $5.62 | 16,320,940 |
| 2019-03-11 | $5.27 | $5.79 | $5.27 | $5.79 | $5.71 | 10,643,260 |
| 2019-03-08 | $5.59 | $5.77 | $5.26 | $5.26 | $5.19 | 8,776,590 |
| 2019-03-07 | $5.65 | $5.80 | $5.57 | $5.74 | $5.66 | 7,252,600 |
| 2019-03-06 | $5.53 | $5.67 | $5.45 | $5.65 | $5.57 | 8,036,080 |
| 2019-03-05 | $5.30 | $5.56 | $5.28 | $5.52 | $5.44 | 7,513,230 |
| 2019-03-04 | $5.35 | $5.48 | $5.30 | $5.35 | $5.28 | 6,813,650 |
| 2019-03-01 | $5.32 | $5.37 | $5.20 | $5.34 | $5.27 | 5,803,650 |
| 2019-02-28 | $5.30 | $5.53 | $5.27 | $5.30 | $5.23 | 6,867,560 |
| 2019-02-27 | $5.21 | $5.35 | $5.14 | $5.24 | $5.17 | 6,502,700 |
| 2019-02-26 | $5.41 | $5.44 | $5.22 | $5.31 | $5.24 | 10,525,700 |
| 2019-02-25 | $5.17 | $5.39 | $5.15 | $5.36 | $5.29 | 11,807,310 |
| 2019-02-22 | $4.94 | $5.21 | $4.94 | $5.17 | $5.10 | 11,283,940 |
| 2019-02-21 | $4.95 | $5.25 | $4.94 | $4.98 | $4.91 | 12,070,650 |
| 2019-02-20 | $4.85 | $4.99 | $4.76 | $4.96 | $4.89 | 7,685,740 |
| 2019-02-19 | $4.85 | $4.89 | $4.75 | $4.87 | $4.80 | 6,228,060 |
| 2019-02-18 | $4.68 | $4.86 | $4.68 | $4.85 | $4.78 | 6,146,710 |
| 2019-02-15 | $4.72 | $4.77 | $4.68 | $4.68 | $4.62 | 4,042,900 |
| 2019-02-14 | $4.62 | $4.81 | $4.58 | $4.71 | $4.64 | 7,337,650 |
| 2019-02-13 | $4.57 | $4.65 | $4.55 | $4.63 | $4.57 | 4,640,700 |
| 2019-02-12 | $4.51 | $4.59 | $4.48 | $4.58 | $4.52 | 3,654,500 |
| 2019-02-11 | $4.43 | $4.54 | $4.38 | $4.50 | $4.44 | 3,160,000 |
| 2019-02-08 | $4.39 | $4.39 | $4.39 | $4.39 | $4.33 | 0 |
| 2019-02-07 | $4.39 | $4.39 | $4.39 | $4.39 | $4.33 | 0 |
| 2019-02-06 | $4.39 | $4.39 | $4.39 | $4.39 | $4.33 | 0 |
| 2019-02-05 | $4.39 | $4.39 | $4.39 | $4.39 | $4.33 | 0 |
| 2019-02-04 | $4.39 | $4.39 | $4.39 | $4.39 | $4.33 | 0 |
| 2019-02-01 | $4.30 | $4.39 | $4.26 | $4.39 | $4.33 | 3,376,860 |
| 2019-01-31 | $4.31 | $4.45 | $4.18 | $4.25 | $4.19 | 5,765,050 |
| 2019-01-30 | $4.50 | $4.52 | $4.26 | $4.28 | $4.22 | 8,618,460 |
| 2019-01-29 | $4.54 | $4.88 | $4.42 | $4.55 | $4.49 | 14,694,250 |
| 2019-01-28 | $4.93 | $4.93 | $4.66 | $4.69 | $4.63 | 17,692,970 |
| 2019-01-25 | $4.69 | $4.70 | $4.45 | $4.48 | $4.42 | 4,783,400 |
| 2019-01-24 | $4.66 | $4.74 | $4.58 | $4.72 | $4.65 | 3,654,470 |
| 2019-01-23 | $4.65 | $4.68 | $4.60 | $4.68 | $4.62 | 3,385,160 |
| 2019-01-22 | $4.65 | $4.70 | $4.60 | $4.66 | $4.60 | 2,491,900 |
| 2019-01-21 | $4.67 | $4.75 | $4.65 | $4.67 | $4.61 | 3,450,210 |
| 2019-01-18 | $4.84 | $4.84 | $4.62 | $4.68 | $4.62 | 4,037,460 |
| 2019-01-17 | $4.88 | $4.91 | $4.70 | $4.76 | $4.69 | 6,453,820 |
| 2019-01-16 | $4.98 | $4.98 | $4.86 | $4.90 | $4.83 | 6,694,990 |
| 2019-01-15 | $4.79 | $5.12 | $4.74 | $4.97 | $4.90 | 10,909,320 |
| 2019-01-14 | $4.82 | $4.85 | $4.74 | $4.81 | $4.74 | 4,297,720 |
| 2019-01-11 | $4.75 | $4.84 | $4.74 | $4.82 | $4.75 | 6,815,420 |
| 2019-01-10 | $4.65 | $5.03 | $4.65 | $4.81 | $4.74 | 10,261,490 |
| 2019-01-09 | $4.69 | $4.80 | $4.61 | $4.70 | $4.64 | 8,495,790 |
| 2019-01-08 | $4.77 | $4.79 | $4.62 | $4.64 | $4.58 | 4,902,030 |
| 2019-01-07 | $4.59 | $4.70 | $4.55 | $4.70 | $4.64 | 5,883,720 |
| 2019-01-04 | $4.38 | $4.59 | $4.31 | $4.56 | $4.50 | 5,870,750 |
| 2019-01-03 | $4.56 | $4.57 | $4.38 | $4.42 | $4.36 | 5,058,250 |
| 2019-01-02 | $4.54 | $4.60 | $4.45 | $4.50 | $4.44 | 4,903,100 |
| 2019-01-01 | $4.45 | $4.45 | $4.45 | $4.45 | $4.39 | 0 |
| 2018-12-31 | $4.45 | $4.45 | $4.45 | $4.45 | $4.39 | 0 |
| 2018-12-28 | $4.52 | $4.58 | $4.41 | $4.45 | $4.39 | 4,082,970 |
| 2018-12-27 | $4.68 | $4.77 | $4.50 | $4.51 | $4.45 | 6,561,300 |
| 2018-12-26 | $4.77 | $4.77 | $4.77 | $4.77 | $4.70 | 0 |
| 2018-12-25 | $4.77 | $4.77 | $4.77 | $4.77 | $4.70 | 0 |
| 2018-12-24 | $4.92 | $4.92 | $4.73 | $4.77 | $4.70 | 8,440,450 |
| 2018-12-21 | $4.92 | $5.10 | $4.89 | $4.97 | $4.90 | 9,349,080 |
| 2018-12-20 | $5.00 | $5.28 | $4.99 | $5.07 | $5.00 | 19,772,250 |
| 2018-12-19 | $4.73 | $4.87 | $4.66 | $4.87 | $4.80 | 7,389,900 |
| 2018-12-18 | $4.79 | $4.84 | $4.65 | $4.74 | $4.67 | 5,017,850 |
| 2018-12-17 | $4.60 | $4.89 | $4.52 | $4.82 | $4.75 | 7,409,300 |
| 2018-12-14 | $4.74 | $4.84 | $4.56 | $4.56 | $4.50 | 5,158,050 |
| 2018-12-13 | $4.69 | $4.81 | $4.68 | $4.76 | $4.69 | 4,165,200 |
| 2018-12-12 | $4.77 | $4.78 | $4.67 | $4.69 | $4.63 | 2,841,150 |
| 2018-12-11 | $4.69 | $4.75 | $4.67 | $4.73 | $4.66 | 2,509,600 |
| 2018-12-10 | $4.65 | $4.71 | $4.57 | $4.67 | $4.61 | 2,493,850 |
| 2018-12-07 | $4.68 | $4.74 | $4.64 | $4.71 | $4.64 | 2,664,310 |
| 2018-12-06 | $4.77 | $4.79 | $4.64 | $4.69 | $4.63 | 4,176,310 |
| 2018-12-05 | $4.70 | $4.82 | $4.70 | $4.78 | $4.71 | 5,491,700 |
| 2018-12-04 | $4.77 | $4.95 | $4.73 | $4.90 | $4.83 | 9,414,500 |
| 2018-12-03 | $4.73 | $4.88 | $4.68 | $4.77 | $4.70 | 8,103,960 |
| 2018-11-30 | $4.63 | $4.70 | $4.48 | $4.65 | $4.59 | 6,978,120 |
| 2018-11-29 | $4.89 | $4.90 | $4.63 | $4.63 | $4.57 | 6,854,400 |
| 2018-11-28 | $4.93 | $4.93 | $4.70 | $4.87 | $4.80 | 7,627,080 |
| 2018-11-27 | $4.95 | $4.95 | $4.82 | $4.93 | $4.86 | 7,469,230 |
| 2018-11-26 | $4.91 | $4.94 | $4.78 | $4.90 | $4.83 | 7,017,130 |
| 2018-11-23 | $5.19 | $5.21 | $4.73 | $4.87 | $4.80 | 14,534,180 |
| 2018-11-22 | $5.26 | $5.41 | $5.19 | $5.21 | $5.14 | 11,242,930 |
| 2018-11-21 | $5.25 | $5.38 | $5.19 | $5.33 | $5.26 | 12,358,690 |
| 2018-11-20 | $5.58 | $5.63 | $5.21 | $5.32 | $5.25 | 19,368,790 |
| 2018-11-19 | $5.55 | $5.94 | $5.36 | $5.70 | $5.62 | 28,143,430 |
| 2018-11-16 | $6.70 | $6.78 | $5.80 | $5.89 | $5.81 | 42,504,420 |
| 2018-11-15 | $5.83 | $6.16 | $5.82 | $6.16 | $6.07 | 6,696,460 |
| 2018-11-14 | $4.98 | $5.60 | $4.98 | $5.60 | $5.52 | 9,057,210 |
| 2018-11-13 | $4.76 | $5.09 | $4.64 | $5.09 | $5.02 | 13,328,620 |
| 2018-11-12 | $4.26 | $4.63 | $4.20 | $4.63 | $4.57 | 7,020,760 |
| 2018-11-09 | $4.18 | $4.26 | $4.15 | $4.21 | $4.15 | 1,930,250 |
| 2018-11-08 | $4.14 | $4.31 | $4.14 | $4.16 | $4.10 | 3,075,050 |
| 2018-11-07 | $4.13 | $4.20 | $4.12 | $4.13 | $4.07 | 1,966,600 |
| 2018-11-06 | $4.13 | $4.16 | $4.08 | $4.15 | $4.09 | 2,319,430 |
| 2018-11-05 | $4.15 | $4.25 | $4.12 | $4.18 | $4.12 | 2,280,360 |
| 2018-11-02 | $4.09 | $4.20 | $4.08 | $4.14 | $4.08 | 2,288,650 |
| 2018-11-01 | $4.07 | $4.14 | $4.05 | $4.07 | $4.01 | 1,883,400 |
| 2018-10-31 | $4.02 | $4.10 | $4.00 | $4.06 | $4.00 | 2,026,810 |
| 2018-10-30 | $4.01 | $4.06 | $3.94 | $4.01 | $3.95 | 1,481,810 |
| 2018-10-29 | $4.10 | $4.15 | $3.96 | $4.01 | $3.95 | 1,817,700 |
| 2018-10-26 | $4.00 | $4.07 | $3.98 | $4.04 | $3.98 | 2,162,710 |
| 2018-10-25 | $3.87 | $4.03 | $3.86 | $4.02 | $3.96 | 2,515,260 |
| 2018-10-24 | $3.86 | $4.01 | $3.86 | $3.98 | $3.93 | 1,400,910 |
| 2018-10-23 | $4.05 | $4.05 | $3.90 | $3.95 | $3.90 | 2,097,000 |
| 2018-10-22 | $3.85 | $4.06 | $3.84 | $4.02 | $3.96 | 2,172,280 |
| 2018-10-19 | $3.75 | $3.84 | $3.51 | $3.83 | $3.78 | 1,499,100 |
| 2018-10-18 | $3.85 | $3.86 | $3.76 | $3.77 | $3.72 | 918,900 |
| 2018-10-17 | $3.89 | $3.91 | $3.76 | $3.86 | $3.81 | 998,000 |
| 2018-10-16 | $3.91 | $3.97 | $3.78 | $3.80 | $3.75 | 995,200 |
| 2018-10-15 | $3.92 | $4.00 | $3.85 | $3.91 | $3.86 | 1,206,000 |
| 2018-10-12 | $3.93 | $3.98 | $3.71 | $3.93 | $3.88 | 2,343,450 |
| 2018-10-11 | $4.26 | $4.26 | $3.93 | $3.95 | $3.90 | 3,630,250 |
| 2018-10-10 | $4.35 | $4.40 | $4.29 | $4.37 | $4.31 | 2,199,700 |
| 2018-10-09 | $4.45 | $4.46 | $4.31 | $4.35 | $4.29 | 4,308,150 |
| 2018-10-08 | $4.46 | $4.54 | $4.32 | $4.49 | $4.43 | 5,351,940 |
| 2018-10-05 | $4.42 | $4.42 | $4.42 | $4.42 | $4.36 | 0 |
| 2018-10-04 | $4.42 | $4.42 | $4.42 | $4.42 | $4.36 | 0 |
| 2018-10-03 | $4.42 | $4.42 | $4.42 | $4.42 | $4.36 | 0 |
| 2018-10-02 | $4.42 | $4.42 | $4.42 | $4.42 | $4.36 | 0 |
| 2018-10-01 | $4.42 | $4.42 | $4.42 | $4.42 | $4.36 | 0 |
| 2018-09-28 | $4.26 | $4.42 | $4.25 | $4.42 | $4.36 | 1,970,000 |
| 2018-09-27 | $4.37 | $4.42 | $4.27 | $4.27 | $4.21 | 1,921,710 |
| 2018-09-26 | $4.42 | $4.45 | $4.39 | $4.39 | $4.33 | 1,590,840 |
| 2018-09-25 | $4.40 | $4.47 | $4.38 | $4.41 | $4.35 | 1,256,210 |
| 2018-09-24 | $4.42 | $4.42 | $4.42 | $4.42 | $4.36 | 0 |
| 2018-09-21 | $4.35 | $4.44 | $4.35 | $4.42 | $4.36 | 1,721,700 |
| 2018-09-20 | $4.36 | $4.41 | $4.34 | $4.37 | $4.31 | 1,328,330 |
| 2018-09-19 | $4.35 | $4.43 | $4.32 | $4.39 | $4.33 | 1,796,550 |
| 2018-09-18 | $4.28 | $4.38 | $4.23 | $4.36 | $4.30 | 1,403,070 |
| 2018-09-17 | $4.27 | $4.33 | $4.25 | $4.26 | $4.20 | 1,310,000 |
| 2018-09-14 | $4.33 | $4.37 | $4.30 | $4.32 | $4.26 | 1,000,100 |
| 2018-09-13 | $4.29 | $4.36 | $4.28 | $4.34 | $4.28 | 1,310,870 |
| 2018-09-12 | $4.31 | $4.31 | $4.23 | $4.27 | $4.21 | 806,300 |
| 2018-09-11 | $4.21 | $4.30 | $4.21 | $4.28 | $4.22 | 1,185,500 |
| 2018-09-10 | $4.34 | $4.35 | $4.21 | $4.21 | $4.15 | 1,627,050 |
| 2018-09-07 | $4.36 | $4.41 | $4.32 | $4.36 | $4.30 | 1,543,250 |
| 2018-09-06 | $4.34 | $4.38 | $4.31 | $4.36 | $4.30 | 1,238,970 |
| 2018-09-05 | $4.35 | $4.40 | $4.30 | $4.34 | $4.28 | 1,394,000 |
| 2018-09-04 | $4.30 | $4.40 | $4.30 | $4.37 | $4.31 | 1,045,100 |
| 2018-09-03 | $4.38 | $4.38 | $4.27 | $4.34 | $4.28 | 1,456,400 |
| 2018-08-31 | $4.46 | $4.51 | $4.35 | $4.36 | $4.30 | 1,608,090 |
| 2018-08-30 | $4.52 | $4.57 | $4.44 | $4.46 | $4.40 | 1,540,100 |
| 2018-08-29 | $4.55 | $4.59 | $4.54 | $4.55 | $4.49 | 975,980 |
| 2018-08-28 | $4.58 | $4.63 | $4.56 | $4.59 | $4.53 | 1,189,250 |
| 2018-08-27 | $4.54 | $4.64 | $4.53 | $4.61 | $4.55 | 1,478,700 |
| 2018-08-24 | $4.54 | $4.58 | $4.51 | $4.55 | $4.49 | 952,400 |
| 2018-08-23 | $4.52 | $4.61 | $4.51 | $4.56 | $4.50 | 1,085,500 |
| 2018-08-22 | $4.66 | $4.66 | $4.53 | $4.54 | $4.48 | 1,410,400 |
| 2018-08-21 | $4.65 | $4.72 | $4.59 | $4.68 | $4.62 | 1,429,350 |
| 2018-08-20 | $4.61 | $4.65 | $4.50 | $4.62 | $4.56 | 2,161,850 |
| 2018-08-17 | $4.73 | $4.82 | $4.59 | $4.62 | $4.56 | 2,515,550 |
| 2018-08-16 | $4.74 | $4.81 | $4.63 | $4.68 | $4.62 | 2,290,500 |
| 2018-08-15 | $4.89 | $4.89 | $4.69 | $4.73 | $4.66 | 2,497,900 |
| 2018-08-14 | $4.82 | $4.90 | $4.78 | $4.89 | $4.82 | 2,792,430 |
| 2018-08-13 | $4.74 | $4.85 | $4.72 | $4.80 | $4.73 | 2,856,060 |
| 2018-08-10 | $4.80 | $5.20 | $4.76 | $4.85 | $4.78 | 6,098,100 |
| 2018-08-09 | $4.67 | $4.78 | $4.64 | $4.74 | $4.67 | 2,442,810 |
| 2018-08-08 | $4.75 | $4.76 | $4.65 | $4.66 | $4.60 | 2,085,930 |
| 2018-08-07 | $4.58 | $4.75 | $4.51 | $4.74 | $4.67 | 3,150,100 |
| 2018-08-06 | $4.59 | $4.68 | $4.50 | $4.57 | $4.51 | 1,866,700 |
| 2018-08-03 | $4.60 | $4.72 | $4.55 | $4.57 | $4.51 | 2,135,500 |
| 2018-08-02 | $4.78 | $4.80 | $4.45 | $4.60 | $4.54 | 3,451,900 |
| 2018-08-01 | $4.87 | $4.94 | $4.80 | $4.80 | $4.73 | 2,101,650 |
| 2018-07-31 | $4.83 | $4.88 | $4.81 | $4.87 | $4.80 | 2,214,610 |
| 2018-07-30 | $4.90 | $4.95 | $4.79 | $4.83 | $4.76 | 3,518,950 |
| 2018-07-27 | $5.01 | $5.17 | $4.97 | $4.97 | $4.90 | 4,763,400 |
| 2018-07-26 | $4.99 | $5.13 | $4.94 | $5.04 | $4.97 | 5,524,630 |
| 2018-07-25 | $5.03 | $5.04 | $4.94 | $4.97 | $4.90 | 3,021,260 |
| 2018-07-24 | $4.95 | $5.04 | $4.91 | $5.03 | $4.96 | 4,672,670 |
| 2018-07-23 | $4.85 | $4.99 | $4.80 | $4.98 | $4.91 | 3,744,990 |
| 2018-07-20 | $4.80 | $4.90 | $4.77 | $4.87 | $4.80 | 2,638,150 |
| 2018-07-19 | $4.92 | $4.92 | $4.74 | $4.82 | $4.75 | 2,963,110 |
| 2018-07-18 | $4.95 | $5.03 | $4.83 | $4.85 | $4.78 | 4,057,630 |
| 2018-07-17 | $4.89 | $4.98 | $4.83 | $4.98 | $4.91 | 3,024,640 |
| 2018-07-16 | $4.85 | $4.92 | $4.81 | $4.89 | $4.82 | 2,711,630 |
| 2018-07-13 | $4.97 | $5.13 | $4.86 | $4.89 | $4.82 | 5,449,240 |
| 2018-07-12 | $4.81 | $5.04 | $4.80 | $4.99 | $4.92 | 8,435,040 |
| 2018-07-11 | $4.69 | $4.90 | $4.63 | $4.90 | $4.83 | 8,045,750 |
| 2018-07-10 | $4.82 | $4.88 | $4.72 | $4.80 | $4.73 | 8,256,940 |
| 2018-07-09 | $4.74 | $5.15 | $4.64 | $4.91 | $4.84 | 13,995,000 |
| 2018-07-06 | $4.44 | $4.77 | $4.38 | $4.77 | $4.70 | 7,670,810 |
| 2018-07-05 | $4.50 | $4.58 | $4.34 | $4.34 | $4.28 | 2,871,020 |
| 2018-07-04 | $4.58 | $4.64 | $4.51 | $4.54 | $4.48 | 2,565,970 |
| 2018-07-03 | $4.60 | $4.65 | $4.48 | $4.63 | $4.57 | 3,663,310 |
| 2018-07-02 | $4.53 | $4.68 | $4.51 | $4.57 | $4.51 | 4,707,770 |
| 2018-06-29 | $4.44 | $4.57 | $4.41 | $4.53 | $4.47 | 3,452,220 |
| 2018-06-28 | $4.37 | $4.58 | $4.36 | $4.42 | $4.35 | 2,869,330 |
| 2018-06-27 | $4.55 | $4.63 | $4.49 | $4.49 | $4.42 | 2,998,260 |
| 2018-06-26 | $4.49 | $4.66 | $4.41 | $4.58 | $4.51 | 4,314,630 |
| 2018-06-25 | $4.62 | $4.73 | $4.52 | $4.64 | $4.57 | 6,774,890 |
| 2018-06-22 | $4.69 | $4.77 | $4.50 | $4.76 | $4.68 | 12,585,920 |
| 2018-06-21 | $4.71 | $4.71 | $4.61 | $4.71 | $4.63 | 10,443,430 |
| 2018-06-20 | $4.19 | $4.35 | $4.17 | $4.28 | $4.21 | 1,773,610 |
| 2018-06-19 | $4.55 | $4.55 | $4.17 | $4.22 | $4.15 | 2,453,350 |
| 2018-06-18 | $4.63 | $4.63 | $4.63 | $4.63 | $4.56 | 0 |
| 2018-06-15 | $4.79 | $4.79 | $4.51 | $4.63 | $4.56 | 1,446,100 |
| 2018-06-14 | $4.75 | $4.84 | $4.70 | $4.75 | $4.67 | 1,101,100 |
| 2018-06-13 | $4.86 | $4.87 | $4.53 | $4.74 | $4.66 | 1,059,550 |
| 2018-06-12 | $4.87 | $4.89 | $4.76 | $4.87 | $4.79 | 1,053,710 |
| 2018-06-11 | $4.84 | $4.90 | $4.73 | $4.87 | $4.79 | 1,607,450 |
| 2018-06-08 | $4.96 | $4.96 | $4.75 | $4.81 | $4.73 | 1,750,060 |
| 2018-06-07 | $5.04 | $5.09 | $4.94 | $4.95 | $4.87 | 1,646,150 |
| 2018-06-06 | $5.04 | $5.08 | $5.00 | $5.06 | $4.98 | 1,282,950 |
| 2018-06-05 | $5.02 | $5.07 | $4.94 | $5.06 | $4.98 | 1,608,200 |
| 2018-06-04 | $4.93 | $5.06 | $4.92 | $5.01 | $4.93 | 2,090,560 |
| 2018-06-01 | $4.96 | $5.03 | $4.83 | $4.92 | $4.84 | 2,381,600 |
| 2018-05-31 | $4.91 | $4.99 | $4.87 | $4.96 | $4.88 | 2,025,280 |
| 2018-05-30 | $5.14 | $5.14 | $4.79 | $4.85 | $4.77 | 3,942,780 |
| 2018-05-29 | $5.19 | $5.27 | $5.17 | $5.17 | $5.09 | 2,176,530 |
| 2018-05-28 | $5.21 | $5.29 | $5.11 | $5.22 | $5.14 | 2,866,060 |
| 2018-05-25 | $5.36 | $5.46 | $5.25 | $5.28 | $5.20 | 4,124,950 |
| 2018-05-24 | $5.30 | $5.44 | $5.28 | $5.38 | $5.29 | 4,054,900 |
| 2018-05-23 | $5.29 | $5.42 | $5.27 | $5.30 | $5.22 | 4,050,800 |
| 2018-05-22 | $5.28 | $5.34 | $5.23 | $5.33 | $5.24 | 2,504,080 |
| 2018-05-21 | $5.28 | $5.28 | $5.22 | $5.28 | $5.20 | 2,800,160 |
| 2018-05-18 | $5.17 | $5.28 | $5.12 | $5.22 | $5.14 | 2,671,430 |
| 2018-05-17 | $5.27 | $5.35 | $5.15 | $5.16 | $5.08 | 4,607,270 |
| 2018-05-16 | $5.34 | $5.36 | $5.22 | $5.25 | $5.17 | 4,870,510 |
| 2018-05-15 | $5.09 | $5.39 | $5.09 | $5.39 | $5.30 | 8,355,440 |
| 2018-05-14 | $5.14 | $5.19 | $5.04 | $5.09 | $5.01 | 1,934,720 |
| 2018-05-11 | $5.21 | $5.22 | $5.12 | $5.14 | $5.06 | 2,355,510 |
| 2018-05-10 | $5.28 | $5.29 | $5.17 | $5.22 | $5.14 | 2,978,510 |
| 2018-05-09 | $5.20 | $5.33 | $5.20 | $5.27 | $5.19 | 3,731,000 |
| 2018-05-08 | $5.25 | $5.25 | $5.14 | $5.22 | $5.14 | 3,546,110 |
| 2018-05-07 | $5.18 | $5.29 | $5.13 | $5.23 | $5.15 | 3,691,100 |
| 2018-05-04 | $5.07 | $5.28 | $5.05 | $5.18 | $5.10 | 4,915,650 |
| 2018-05-03 | $5.01 | $5.10 | $4.93 | $5.10 | $5.02 | 3,239,610 |
| 2018-05-02 | $4.90 | $5.06 | $4.90 | $5.02 | $4.94 | 2,302,710 |
| 2018-05-01 | $4.97 | $4.97 | $4.97 | $4.97 | $4.89 | 0 |
| 2018-04-30 | $4.97 | $4.97 | $4.97 | $4.97 | $4.89 | 0 |
| 2018-04-27 | $4.93 | $5.04 | $4.89 | $4.97 | $4.89 | 1,917,360 |
| 2018-04-26 | $4.98 | $5.04 | $4.91 | $4.93 | $4.85 | 2,643,720 |
| 2018-04-25 | $4.88 | $4.98 | $4.85 | $4.95 | $4.87 | 2,089,010 |
| 2018-04-24 | $4.76 | $4.93 | $4.75 | $4.90 | $4.82 | 2,227,520 |
| 2018-04-23 | $4.85 | $4.87 | $4.66 | $4.75 | $4.67 | 1,978,520 |
| 2018-04-20 | $5.05 | $5.05 | $4.79 | $4.83 | $4.75 | 1,897,210 |
| 2018-04-19 | $4.92 | $5.06 | $4.90 | $4.99 | $4.91 | 1,648,370 |
| 2018-04-18 | $4.83 | $4.96 | $4.73 | $4.93 | $4.85 | 2,447,810 |
| 2018-04-17 | $5.00 | $5.00 | $4.80 | $4.80 | $4.72 | 2,263,720 |
| 2018-04-16 | $5.08 | $5.15 | $4.91 | $4.94 | $4.86 | 4,243,400 |
| 2018-04-13 | $5.07 | $5.55 | $5.07 | $5.17 | $5.09 | 8,197,110 |
| 2018-04-12 | $5.12 | $5.17 | $5.03 | $5.08 | $5.00 | 2,179,500 |
| 2018-04-11 | $5.06 | $5.13 | $5.01 | $5.12 | $5.04 | 2,893,100 |
| 2018-04-10 | $4.98 | $5.10 | $4.93 | $5.05 | $4.97 | 4,674,980 |
| 2018-04-09 | $4.94 | $5.02 | $4.90 | $4.98 | $4.90 | 2,268,520 |
| 2018-04-06 | $4.96 | $4.96 | $4.96 | $4.96 | $4.88 | 0 |
| 2018-04-05 | $4.96 | $4.96 | $4.96 | $4.96 | $4.88 | 0 |
| 2018-04-04 | $5.00 | $5.08 | $4.95 | $4.96 | $4.88 | 2,380,000 |
| 2018-04-03 | $5.06 | $5.06 | $4.86 | $4.95 | $4.87 | 2,461,300 |
| 2018-04-02 | $5.12 | $5.12 | $5.05 | $5.10 | $5.02 | 2,685,600 |
| 2018-03-30 | $4.99 | $5.14 | $4.99 | $5.12 | $5.04 | 1,856,150 |
| 2018-03-29 | $5.04 | $5.05 | $4.94 | $5.02 | $4.94 | 1,608,000 |
| 2018-03-28 | $4.87 | $5.00 | $4.87 | $4.94 | $4.86 | 1,861,700 |
| 2018-03-27 | $4.79 | $4.94 | $4.75 | $4.92 | $4.84 | 1,983,160 |
| 2018-03-26 | $4.61 | $4.80 | $4.40 | $4.74 | $4.66 | 1,855,220 |
| 2018-03-23 | $5.00 | $5.00 | $4.63 | $4.65 | $4.58 | 2,961,250 |
| 2018-03-22 | $5.14 | $5.15 | $5.05 | $5.08 | $5.00 | 1,797,650 |
| 2018-03-21 | $5.09 | $5.17 | $5.01 | $5.11 | $5.03 | 1,980,850 |
| 2018-03-20 | $5.08 | $5.10 | $4.98 | $5.09 | $5.01 | 2,131,300 |
| 2018-03-19 | $5.05 | $5.15 | $5.02 | $5.09 | $5.01 | 1,446,300 |
| 2018-03-16 | $5.06 | $5.12 | $5.01 | $5.07 | $4.99 | 2,180,710 |
| 2018-03-15 | $5.12 | $5.22 | $4.90 | $5.02 | $4.94 | 2,906,450 |
| 2018-03-14 | $5.16 | $5.21 | $5.09 | $5.13 | $5.05 | 2,495,800 |
| 2018-03-13 | $5.17 | $5.27 | $5.10 | $5.19 | $5.11 | 4,387,850 |
| 2018-03-12 | $5.06 | $5.18 | $5.06 | $5.18 | $5.10 | 2,869,800 |
| 2018-03-09 | $4.96 | $5.07 | $4.92 | $5.07 | $4.99 | 2,994,150 |
| 2018-03-08 | $4.84 | $5.04 | $4.82 | $4.96 | $4.88 | 3,251,900 |
| 2018-03-07 | $4.87 | $4.92 | $4.82 | $4.82 | $4.74 | 2,104,500 |
| 2018-03-06 | $4.84 | $4.90 | $4.83 | $4.85 | $4.77 | 1,874,500 |
| 2018-03-05 | $4.84 | $4.87 | $4.79 | $4.85 | $4.77 | 1,565,650 |
| 2018-03-02 | $4.87 | $4.89 | $4.79 | $4.83 | $4.75 | 1,764,650 |
| 2018-03-01 | $4.76 | $4.89 | $4.75 | $4.89 | $4.81 | 2,403,440 |
| 2018-02-28 | $4.78 | $4.83 | $4.70 | $4.78 | $4.70 | 1,758,610 |
| 2018-02-27 | $4.76 | $4.88 | $4.73 | $4.79 | $4.71 | 1,362,480 |
| 2018-02-26 | $4.66 | $4.79 | $4.65 | $4.75 | $4.67 | 1,754,900 |
| 2018-02-23 | $4.63 | $4.69 | $4.62 | $4.64 | $4.57 | 1,255,980 |
| 2018-02-22 | $4.61 | $4.71 | $4.60 | $4.63 | $4.56 | 1,844,010 |
| 2018-02-21 | $4.60 | $4.60 | $4.60 | $4.60 | $4.53 | 0 |
| 2018-02-20 | $4.60 | $4.60 | $4.60 | $4.60 | $4.53 | 0 |
| 2018-02-19 | $4.60 | $4.60 | $4.60 | $4.60 | $4.53 | 0 |
| 2018-02-16 | $4.60 | $4.60 | $4.60 | $4.60 | $4.53 | 0 |
| 2018-02-15 | $4.60 | $4.60 | $4.60 | $4.60 | $4.53 | 0 |
| 2018-02-14 | $4.62 | $4.67 | $4.57 | $4.60 | $4.53 | 2,859,050 |
| 2018-02-13 | $4.97 | $5.10 | $4.71 | $4.73 | $4.65 | 8,147,140 |
| 2018-02-12 | $4.42 | $4.83 | $4.35 | $4.83 | $4.75 | 2,010,280 |
| 2018-02-09 | $4.37 | $4.47 | $4.32 | $4.39 | $4.32 | 1,534,790 |
| 2018-02-08 | $4.35 | $4.53 | $4.31 | $4.48 | $4.41 | 1,516,400 |
| 2018-02-07 | $4.39 | $4.47 | $4.24 | $4.33 | $4.26 | 1,214,700 |
| 2018-02-06 | $4.60 | $4.60 | $4.21 | $4.29 | $4.22 | 1,998,050 |
| 2018-02-05 | $4.64 | $4.69 | $4.55 | $4.62 | $4.55 | 829,000 |
| 2018-02-02 | $4.78 | $4.83 | $4.63 | $4.66 | $4.59 | 1,648,750 |
| 2018-02-01 | $5.18 | $5.36 | $4.78 | $4.80 | $4.72 | 2,627,420 |
| 2018-01-31 | $5.33 | $5.33 | $5.16 | $5.20 | $5.12 | 1,618,050 |
| 2018-01-30 | $5.32 | $5.36 | $5.28 | $5.35 | $5.26 | 636,500 |
| 2018-01-29 | $5.46 | $5.46 | $5.27 | $5.30 | $5.22 | 1,917,960 |
| 2018-01-26 | $5.46 | $5.54 | $5.44 | $5.47 | $5.38 | 1,886,370 |
| 2018-01-25 | $5.45 | $5.68 | $5.42 | $5.52 | $5.43 | 3,581,770 |
| 2018-01-24 | $5.42 | $5.48 | $5.33 | $5.44 | $5.35 | 2,199,890 |
| 2018-01-23 | $5.37 | $5.42 | $5.29 | $5.41 | $5.32 | 1,805,350 |
| 2018-01-22 | $5.36 | $5.42 | $5.15 | $5.40 | $5.31 | 2,096,360 |
| 2018-01-19 | $5.40 | $5.48 | $5.36 | $5.36 | $5.27 | 1,546,910 |
| 2018-01-18 | $5.40 | $5.44 | $5.38 | $5.41 | $5.32 | 1,176,010 |
| 2018-01-17 | $5.44 | $5.44 | $5.33 | $5.41 | $5.32 | 1,724,250 |
| 2018-01-16 | $5.39 | $5.48 | $5.39 | $5.44 | $5.35 | 1,086,100 |
| 2018-01-15 | $5.61 | $5.61 | $5.39 | $5.43 | $5.34 | 2,389,150 |
| 2018-01-12 | $5.60 | $5.69 | $5.54 | $5.60 | $5.51 | 1,836,050 |
| 2018-01-11 | $5.58 | $5.64 | $5.50 | $5.62 | $5.53 | 1,905,140 |
| 2018-01-10 | $5.65 | $5.65 | $5.50 | $5.57 | $5.48 | 1,477,810 |
| 2018-01-09 | $5.66 | $5.71 | $5.64 | $5.65 | $5.56 | 1,092,700 |
| 2018-01-08 | $5.79 | $5.79 | $5.62 | $5.66 | $5.57 | 2,371,300 |
| 2018-01-05 | $5.75 | $5.79 | $5.72 | $5.75 | $5.66 | 1,373,100 |
| 2018-01-04 | $5.77 | $5.77 | $5.71 | $5.74 | $5.65 | 1,114,610 |
| 2018-01-03 | $5.69 | $5.79 | $5.66 | $5.77 | $5.68 | 1,731,790 |
| 2018-01-02 | $5.69 | $5.73 | $5.61 | $5.71 | $5.62 | 1,529,500 |
| 2018-01-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.60 | 0 |
| 2017-12-29 | $5.69 | $5.69 | $5.61 | $5.69 | $5.60 | 744,760 |
| 2017-12-28 | $5.62 | $5.71 | $5.59 | $5.64 | $5.55 | 1,046,010 |
| 2017-12-27 | $5.57 | $5.79 | $5.55 | $5.63 | $5.54 | 1,893,110 |
| 2017-12-26 | $5.52 | $5.63 | $5.44 | $5.60 | $5.51 | 1,173,580 |
| 2017-12-25 | $5.67 | $5.67 | $5.49 | $5.52 | $5.43 | 1,489,160 |
| 2017-12-22 | $5.55 | $5.70 | $5.55 | $5.68 | $5.59 | 1,687,650 |
| 2017-12-21 | $5.57 | $5.63 | $5.48 | $5.59 | $5.50 | 1,165,110 |
| 2017-12-20 | $5.70 | $5.71 | $5.51 | $5.59 | $5.50 | 1,594,950 |
| 2017-12-19 | $5.60 | $5.73 | $5.60 | $5.71 | $5.62 | 1,698,960 |
| 2017-12-18 | $5.71 | $5.72 | $5.58 | $5.62 | $5.53 | 1,223,600 |
| 2017-12-15 | $5.74 | $5.79 | $5.66 | $5.71 | $5.62 | 1,543,160 |
| 2017-12-14 | $5.69 | $5.73 | $5.66 | $5.70 | $5.61 | 905,750 |
| 2017-12-13 | $5.64 | $5.72 | $5.63 | $5.71 | $5.62 | 1,174,800 |
| 2017-12-12 | $5.77 | $5.77 | $5.62 | $5.65 | $5.56 | 1,439,220 |
| 2017-12-11 | $5.71 | $5.77 | $5.71 | $5.75 | $5.66 | 985,300 |
| 2017-12-08 | $5.61 | $5.74 | $5.60 | $5.69 | $5.60 | 1,286,860 |
| 2017-12-07 | $5.65 | $5.67 | $5.58 | $5.63 | $5.54 | 2,016,550 |
| 2017-12-06 | $5.57 | $5.66 | $5.52 | $5.66 | $5.57 | 2,983,400 |
| 2017-12-05 | $5.78 | $5.89 | $5.50 | $5.57 | $5.48 | 2,486,950 |
| 2017-12-04 | $5.95 | $5.97 | $5.79 | $5.81 | $5.72 | 1,167,860 |
| 2017-12-01 | $5.86 | $5.97 | $5.86 | $5.95 | $5.85 | 1,395,330 |
| 2017-11-30 | $5.89 | $5.94 | $5.85 | $5.88 | $5.79 | 1,209,450 |
| 2017-11-29 | $5.93 | $5.96 | $5.85 | $5.91 | $5.82 | 919,700 |
| 2017-11-28 | $5.82 | $5.95 | $5.81 | $5.90 | $5.81 | 965,710 |
| 2017-11-27 | $5.88 | $5.91 | $5.78 | $5.82 | $5.73 | 987,990 |
| 2017-11-24 | $5.83 | $5.91 | $5.79 | $5.86 | $5.77 | 1,385,040 |
| 2017-11-23 | $5.95 | $5.95 | $5.83 | $5.86 | $5.77 | 1,643,740 |
| 2017-11-22 | $6.00 | $6.05 | $5.89 | $5.95 | $5.85 | 1,971,100 |
| 2017-11-21 | $5.96 | $6.05 | $5.94 | $6.00 | $5.90 | 1,931,940 |
| 2017-11-20 | $6.00 | $6.00 | $5.79 | $5.96 | $5.86 | 2,286,350 |
| 2017-11-17 | $6.40 | $6.45 | $5.77 | $5.99 | $5.89 | 3,692,710 |
| 2017-11-16 | $6.38 | $6.44 | $6.32 | $6.41 | $6.31 | 1,673,320 |
| 2017-11-15 | $6.36 | $6.44 | $6.32 | $6.37 | $6.27 | 1,711,320 |
| 2017-11-14 | $6.46 | $6.51 | $6.37 | $6.40 | $6.30 | 1,728,290 |
| 2017-11-13 | $6.45 | $6.48 | $6.36 | $6.45 | $6.35 | 1,881,600 |
| 2017-11-10 | $6.44 | $6.48 | $6.40 | $6.45 | $6.35 | 1,796,730 |
| 2017-11-09 | $6.43 | $6.51 | $6.42 | $6.46 | $6.36 | 1,417,500 |
| 2017-11-08 | $6.37 | $6.50 | $6.34 | $6.45 | $6.35 | 2,708,910 |
| 2017-11-07 | $6.38 | $6.39 | $6.28 | $6.38 | $6.28 | 2,037,760 |
| 2017-11-06 | $6.26 | $6.41 | $6.20 | $6.37 | $6.27 | 2,404,990 |
| 2017-11-03 | $6.32 | $6.38 | $6.16 | $6.24 | $6.14 | 2,997,900 |
| 2017-11-02 | $6.54 | $6.54 | $6.31 | $6.37 | $6.27 | 3,111,400 |
| 2017-11-01 | $6.57 | $6.62 | $6.50 | $6.52 | $6.42 | 2,188,540 |
| 2017-10-31 | $6.55 | $6.60 | $6.50 | $6.57 | $6.47 | 2,475,930 |
| 2017-10-30 | $6.86 | $6.87 | $6.51 | $6.51 | $6.41 | 3,451,970 |
| 2017-10-27 | $6.91 | $6.96 | $6.85 | $6.88 | $6.77 | 3,195,750 |
| 2017-10-26 | $7.01 | $7.04 | $6.91 | $6.93 | $6.82 | 4,463,310 |
| 2017-10-25 | $7.01 | $7.07 | $6.97 | $7.05 | $6.94 | 3,471,600 |
| 2017-10-24 | $7.25 | $7.26 | $6.96 | $7.04 | $6.93 | 7,359,400 |
| 2017-10-23 | $7.58 | $7.58 | $7.21 | $7.29 | $7.17 | 7,735,230 |
| 2017-10-20 | $7.55 | $7.68 | $7.36 | $7.46 | $7.34 | 12,852,740 |
| 2017-10-19 | $7.26 | $8.13 | $7.18 | $7.70 | $7.58 | 23,493,980 |
| 2017-10-18 | $6.99 | $7.70 | $6.99 | $7.39 | $7.27 | 11,242,810 |
| 2017-10-17 | $6.85 | $7.04 | $6.81 | $7.03 | $6.92 | 4,140,440 |
| 2017-10-16 | $7.18 | $7.22 | $6.81 | $6.87 | $6.76 | 4,903,200 |
| 2017-10-13 | $7.07 | $7.23 | $7.06 | $7.20 | $7.08 | 5,671,170 |
| 2017-10-12 | $7.16 | $7.16 | $7.04 | $7.11 | $7.00 | 2,063,750 |
| 2017-10-11 | $7.17 | $7.20 | $7.10 | $7.14 | $7.03 | 2,465,150 |
| 2017-10-10 | $7.02 | $7.23 | $7.02 | $7.19 | $7.08 | 3,536,480 |
| 2017-10-09 | $7.15 | $7.17 | $6.99 | $7.06 | $6.95 | 2,440,630 |
| 2017-10-06 | $7.00 | $7.00 | $7.00 | $7.00 | $6.89 | 0 |
| 2017-10-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.89 | 0 |
| 2017-10-04 | $7.00 | $7.00 | $7.00 | $7.00 | $6.89 | 0 |
| 2017-10-03 | $7.00 | $7.00 | $7.00 | $7.00 | $6.89 | 0 |
| 2017-10-02 | $7.00 | $7.00 | $7.00 | $7.00 | $6.89 | 0 |
| 2017-09-29 | $6.90 | $7.04 | $6.87 | $7.00 | $6.89 | 1,992,240 |
| 2017-09-28 | $6.84 | $6.99 | $6.82 | $6.87 | $6.76 | 2,165,600 |
| 2017-09-27 | $6.77 | $6.88 | $6.75 | $6.82 | $6.71 | 1,178,630 |
| 2017-09-26 | $6.82 | $6.86 | $6.72 | $6.79 | $6.68 | 1,477,410 |
| 2017-09-25 | $7.01 | $7.03 | $6.82 | $6.83 | $6.72 | 1,729,740 |
| 2017-09-22 | $6.99 | $7.05 | $6.93 | $7.01 | $6.90 | 1,686,560 |
| 2017-09-21 | $7.14 | $7.14 | $6.99 | $6.99 | $6.88 | 2,983,550 |
| 2017-09-20 | $7.10 | $7.15 | $7.05 | $7.13 | $7.02 | 2,403,420 |
| 2017-09-19 | $7.10 | $7.16 | $7.05 | $7.07 | $6.96 | 2,008,600 |
| 2017-09-18 | $7.07 | $7.13 | $7.00 | $7.10 | $6.99 | 1,733,390 |
| 2017-09-15 | $7.18 | $7.18 | $7.05 | $7.07 | $6.96 | 1,328,440 |
| 2017-09-14 | $7.13 | $7.20 | $7.11 | $7.18 | $7.07 | 1,884,100 |
| 2017-09-13 | $7.11 | $7.18 | $7.08 | $7.15 | $7.04 | 1,850,020 |
| 2017-09-12 | $7.14 | $7.24 | $7.09 | $7.14 | $7.03 | 3,621,820 |
| 2017-09-11 | $7.09 | $7.24 | $7.07 | $7.16 | $7.05 | 3,715,670 |
| 2017-09-08 | $7.05 | $7.10 | $7.04 | $7.09 | $6.98 | 2,281,300 |
| 2017-09-07 | $7.09 | $7.13 | $7.03 | $7.06 | $6.95 | 1,915,830 |
| 2017-09-06 | $7.07 | $7.10 | $7.01 | $7.10 | $6.99 | 1,715,450 |
| 2017-09-05 | $7.10 | $7.16 | $7.07 | $7.09 | $6.98 | 2,252,860 |
| 2017-09-04 | $7.04 | $7.12 | $7.02 | $7.09 | $6.98 | 2,286,750 |
| 2017-09-01 | $6.99 | $7.10 | $6.95 | $7.06 | $6.95 | 3,303,980 |
| 2017-08-31 | $6.91 | $6.99 | $6.89 | $6.97 | $6.86 | 1,913,000 |
| 2017-08-30 | $6.98 | $7.01 | $6.88 | $6.92 | $6.81 | 2,344,960 |
| 2017-08-29 | $7.02 | $7.03 | $6.92 | $7.00 | $6.89 | 1,815,810 |
| 2017-08-28 | $6.89 | $7.03 | $6.88 | $7.01 | $6.90 | 3,615,510 |
| 2017-08-25 | $6.77 | $6.93 | $6.75 | $6.90 | $6.79 | 3,596,830 |
| 2017-08-24 | $6.79 | $6.89 | $6.75 | $6.80 | $6.69 | 1,492,450 |
| 2017-08-23 | $6.80 | $6.84 | $6.76 | $6.81 | $6.70 | 1,470,400 |
| 2017-08-22 | $6.90 | $6.90 | $6.80 | $6.81 | $6.70 | 1,382,300 |
| 2017-08-21 | $6.79 | $6.92 | $6.78 | $6.90 | $6.79 | 2,172,210 |
| 2017-08-18 | $6.84 | $6.86 | $6.78 | $6.80 | $6.69 | 2,195,200 |
| 2017-08-17 | $6.90 | $6.90 | $6.80 | $6.89 | $6.78 | 4,081,600 |
| 2017-08-16 | $6.67 | $6.83 | $6.64 | $6.81 | $6.70 | 5,314,870 |
| 2017-08-15 | $6.59 | $6.75 | $6.58 | $6.67 | $6.56 | 2,837,360 |
| 2017-08-14 | $6.43 | $6.63 | $6.41 | $6.61 | $6.50 | 2,506,850 |
| 2017-08-11 | $6.62 | $6.64 | $6.41 | $6.43 | $6.33 | 3,290,250 |
| 2017-08-10 | $6.75 | $6.76 | $6.60 | $6.65 | $6.54 | 2,425,220 |
| 2017-08-09 | $6.71 | $6.76 | $6.67 | $6.75 | $6.64 | 2,787,380 |
| 2017-08-08 | $6.71 | $6.74 | $6.65 | $6.71 | $6.60 | 2,130,310 |
| 2017-08-07 | $6.66 | $6.77 | $6.66 | $6.69 | $6.58 | 2,735,440 |
| 2017-08-04 | $6.80 | $6.80 | $6.69 | $6.71 | $6.60 | 2,357,430 |
| 2017-08-03 | $6.68 | $6.82 | $6.66 | $6.75 | $6.64 | 3,758,900 |
| 2017-08-02 | $6.80 | $6.83 | $6.64 | $6.73 | $6.62 | 2,661,200 |
| 2017-08-01 | $6.70 | $6.86 | $6.68 | $6.82 | $6.71 | 2,862,730 |
| 2017-07-31 | $6.70 | $6.78 | $6.65 | $6.72 | $6.61 | 2,520,460 |
| 2017-07-28 | $6.84 | $6.85 | $6.71 | $6.71 | $6.60 | 3,122,740 |
| 2017-07-27 | $6.63 | $6.94 | $6.56 | $6.85 | $6.74 | 5,086,980 |
| 2017-07-26 | $6.68 | $6.72 | $6.56 | $6.61 | $6.50 | 2,564,740 |
| 2017-07-25 | $6.70 | $6.77 | $6.62 | $6.70 | $6.59 | 2,492,130 |
| 2017-07-24 | $6.77 | $6.77 | $6.66 | $6.73 | $6.62 | 3,541,450 |
| 2017-07-21 | $6.95 | $7.01 | $6.72 | $6.86 | $6.75 | 5,768,790 |
| 2017-07-20 | $7.11 | $7.26 | $7.01 | $7.04 | $6.93 | 5,581,120 |
| 2017-07-19 | $6.91 | $7.32 | $6.83 | $7.29 | $7.17 | 9,988,780 |
| 2017-07-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.38 | 0 |
| 2017-07-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.38 | 0 |
| 2017-07-14 | $7.50 | $7.50 | $7.50 | $7.50 | $7.38 | 0 |
| 2017-07-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.38 | 0 |
| 2017-07-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.38 | 0 |
| 2017-07-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.38 | 0 |
| 2017-07-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.38 | 0 |
| 2017-07-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.38 | 0 |
| 2017-07-06 | $7.40 | $7.79 | $7.38 | $7.50 | $7.38 | 8,750,540 |
| 2017-07-05 | $7.30 | $7.33 | $7.26 | $7.33 | $7.21 | 1,557,390 |
| 2017-07-04 | $7.29 | $7.32 | $7.23 | $7.30 | $7.18 | 1,258,790 |
| 2017-07-03 | $7.25 | $7.28 | $7.16 | $7.27 | $7.15 | 1,689,520 |
| 2017-06-30 | $7.09 | $7.09 | $7.09 | $7.09 | $6.98 | 0 |
| 2017-06-29 | $7.09 | $7.09 | $7.09 | $7.09 | $6.98 | 0 |
| 2017-06-28 | $7.22 | $7.25 | $7.06 | $7.09 | $6.98 | 1,274,060 |
| 2017-06-27 | $7.24 | $7.32 | $7.18 | $7.25 | $7.13 | 2,302,030 |
| 2017-06-26 | $7.19 | $7.27 | $7.07 | $7.25 | $7.13 | 1,522,490 |
| 2017-06-23 | $7.26 | $7.29 | $7.03 | $7.19 | $7.08 | 2,522,670 |
| 2017-06-22 | $7.36 | $7.40 | $7.10 | $7.22 | $7.10 | 2,192,250 |
| 2017-06-21 | $7.41 | $7.48 | $7.27 | $7.36 | $7.24 | 2,223,320 |
| 2017-06-20 | $7.29 | $7.51 | $7.29 | $7.37 | $7.25 | 2,525,650 |
| 2017-06-19 | $7.30 | $7.43 | $7.29 | $7.37 | $7.25 | 1,957,290 |
| 2017-06-16 | $7.34 | $7.35 | $7.22 | $7.30 | $7.18 | 1,512,150 |
| 2017-06-15 | $7.16 | $7.45 | $7.16 | $7.34 | $7.22 | 3,569,960 |
| 2017-06-14 | $7.24 | $7.28 | $7.14 | $7.22 | $7.10 | 1,436,850 |
| 2017-06-13 | $7.03 | $7.28 | $6.99 | $7.21 | $7.09 | 2,591,900 |
| 2017-06-12 | $7.33 | $7.33 | $6.96 | $7.03 | $6.91 | 2,031,660 |
| 2017-06-09 | $7.31 | $7.40 | $7.11 | $7.35 | $7.22 | 2,220,950 |
| 2017-06-08 | $7.43 | $7.47 | $7.26 | $7.38 | $7.25 | 1,904,310 |
| 2017-06-07 | $7.09 | $7.78 | $7.09 | $7.42 | $7.29 | 3,807,440 |
| 2017-06-06 | $6.96 | $7.17 | $6.96 | $7.09 | $6.97 | 2,487,040 |
| 2017-06-05 | $6.93 | $7.06 | $6.87 | $7.02 | $6.90 | 2,734,280 |
| 2017-06-02 | $6.72 | $6.95 | $6.64 | $6.85 | $6.73 | 2,316,910 |
| 2017-06-01 | $6.98 | $7.03 | $6.71 | $6.75 | $6.63 | 1,735,980 |
| 2017-05-31 | $7.13 | $7.23 | $7.02 | $7.02 | $6.90 | 1,394,340 |
| 2017-05-30 | $7.03 | $7.03 | $7.03 | $7.03 | $6.91 | 0 |
| 2017-05-29 | $7.03 | $7.03 | $7.03 | $7.03 | $6.91 | 0 |
| 2017-05-26 | $7.08 | $7.11 | $6.98 | $7.03 | $6.91 | 1,216,600 |
| 2017-05-25 | $6.90 | $7.16 | $6.78 | $7.08 | $6.96 | 1,899,870 |
| 2017-05-24 | $6.88 | $7.09 | $6.65 | $7.00 | $6.88 | 3,417,180 |
| 2017-05-23 | $7.30 | $7.30 | $6.88 | $6.91 | $6.79 | 2,156,170 |
| 2017-05-22 | $7.65 | $7.70 | $7.20 | $7.32 | $7.19 | 2,128,900 |
| 2017-05-19 | $7.67 | $7.73 | $7.62 | $7.69 | $7.56 | 1,145,390 |
| 2017-05-18 | $7.73 | $7.77 | $7.60 | $7.69 | $7.56 | 1,922,900 |
| 2017-05-17 | $7.75 | $7.82 | $7.68 | $7.75 | $7.62 | 2,359,490 |
| 2017-05-16 | $7.41 | $7.78 | $7.32 | $7.76 | $7.63 | 2,394,000 |
| 2017-05-15 | $7.46 | $7.46 | $7.35 | $7.42 | $7.29 | 1,021,900 |
| 2017-05-12 | $7.41 | $7.50 | $7.28 | $7.40 | $7.27 | 1,329,950 |
| 2017-05-11 | $7.42 | $7.45 | $7.18 | $7.45 | $7.32 | 1,673,930 |
| 2017-05-10 | $7.68 | $7.81 | $7.45 | $7.45 | $7.32 | 2,092,270 |
| 2017-05-09 | $7.52 | $7.65 | $7.41 | $7.62 | $7.49 | 1,676,090 |
| 2017-05-08 | $7.64 | $7.64 | $7.41 | $7.46 | $7.33 | 1,633,540 |
| 2017-05-05 | $7.84 | $7.88 | $7.72 | $7.72 | $7.59 | 1,233,020 |
| 2017-05-04 | $7.86 | $7.98 | $7.76 | $7.85 | $7.71 | 1,991,750 |
| 2017-05-03 | $7.92 | $8.08 | $7.77 | $7.86 | $7.72 | 2,284,440 |
| 2017-05-02 | $7.86 | $8.05 | $7.86 | $7.93 | $7.79 | 2,034,130 |
| 2017-05-01 | $7.99 | $7.99 | $7.99 | $7.99 | $7.85 | 0 |
| 2017-04-28 | $8.34 | $8.34 | $7.95 | $7.99 | $7.85 | 4,979,200 |
| 2017-04-27 | $7.54 | $7.86 | $7.30 | $7.80 | $7.66 | 3,924,330 |
| 2017-04-26 | $7.46 | $7.56 | $7.37 | $7.56 | $7.43 | 1,993,980 |
| 2017-04-25 | $7.44 | $7.58 | $7.02 | $7.48 | $7.35 | 1,852,400 |
| 2017-04-24 | $7.85 | $7.88 | $7.43 | $7.44 | $7.31 | 2,570,570 |
| 2017-04-21 | $7.74 | $7.87 | $7.74 | $7.85 | $7.71 | 1,857,800 |
| 2017-04-20 | $7.90 | $7.98 | $7.60 | $7.79 | $7.65 | 3,191,430 |
| 2017-04-19 | $8.05 | $8.08 | $7.70 | $7.97 | $7.83 | 4,250,530 |
| 2017-04-18 | $8.18 | $8.29 | $8.03 | $8.10 | $7.96 | 2,224,340 |
| 2017-04-17 | $8.62 | $8.63 | $7.95 | $8.20 | $8.06 | 5,126,800 |
| 2017-04-14 | $8.95 | $8.95 | $8.56 | $8.62 | $8.47 | 3,586,510 |
| 2017-04-13 | $8.95 | $9.04 | $8.87 | $8.96 | $8.80 | 1,994,920 |
| 2017-04-12 | $9.19 | $9.19 | $8.91 | $8.92 | $8.77 | 2,972,270 |
| 2017-04-11 | $8.69 | $9.08 | $8.68 | $9.05 | $8.89 | 2,937,260 |
| 2017-04-10 | $8.95 | $8.95 | $8.72 | $8.73 | $8.58 | 3,309,890 |
| 2017-04-07 | $9.06 | $9.07 | $8.90 | $8.93 | $8.78 | 2,392,390 |
| 2017-04-06 | $8.97 | $9.14 | $8.95 | $9.05 | $8.89 | 3,403,510 |
| 2017-04-05 | $8.77 | $9.03 | $8.77 | $8.99 | $8.83 | 3,792,740 |
| 2017-04-04 | $8.81 | $8.81 | $8.81 | $8.81 | $8.66 | 0 |
| 2017-04-03 | $8.81 | $8.81 | $8.81 | $8.81 | $8.66 | 0 |
| 2017-03-31 | $8.90 | $8.96 | $8.66 | $8.81 | $8.66 | 3,874,120 |
| 2017-03-30 | $9.23 | $9.23 | $8.76 | $8.92 | $8.77 | 4,475,020 |
| 2017-03-29 | $9.42 | $9.49 | $9.22 | $9.23 | $9.07 | 3,151,390 |
| 2017-03-28 | $9.37 | $9.46 | $9.32 | $9.42 | $9.26 | 1,993,110 |
| 2017-03-27 | $9.49 | $9.55 | $9.33 | $9.37 | $9.21 | 3,703,790 |
| 2017-03-24 | $9.39 | $9.51 | $9.27 | $9.48 | $9.32 | 2,594,720 |
| 2017-03-23 | $9.44 | $9.50 | $9.22 | $9.39 | $9.23 | 2,581,270 |
| 2017-03-22 | $9.61 | $9.66 | $9.32 | $9.40 | $9.24 | 3,309,900 |
| 2017-03-21 | $9.64 | $9.75 | $9.58 | $9.66 | $9.49 | 3,412,280 |
| 2017-03-20 | $9.58 | $9.72 | $9.55 | $9.70 | $9.53 | 2,302,470 |
| 2017-03-17 | $9.70 | $9.78 | $9.59 | $9.61 | $9.44 | 3,087,930 |
| 2017-03-16 | $9.64 | $9.73 | $9.61 | $9.69 | $9.52 | 2,777,930 |
| 2017-03-15 | $9.70 | $9.72 | $9.52 | $9.62 | $9.45 | 1,868,790 |
| 2017-03-14 | $9.72 | $9.79 | $9.65 | $9.69 | $9.52 | 1,954,530 |
| 2017-03-13 | $9.71 | $9.74 | $9.46 | $9.69 | $9.52 | 2,947,450 |
| 2017-03-10 | $9.84 | $9.90 | $9.71 | $9.71 | $9.54 | 2,083,120 |
| 2017-03-09 | $9.80 | $9.90 | $9.75 | $9.86 | $9.69 | 2,393,000 |
| 2017-03-08 | $9.89 | $9.98 | $9.75 | $9.80 | $9.63 | 2,331,100 |
| 2017-03-07 | $9.89 | $9.94 | $9.85 | $9.94 | $9.77 | 2,662,440 |
| 2017-03-06 | $9.89 | $9.98 | $9.82 | $9.89 | $9.72 | 3,306,230 |
| 2017-03-03 | $9.67 | $9.85 | $9.62 | $9.85 | $9.68 | 2,416,730 |
| 2017-03-02 | $9.85 | $9.91 | $9.65 | $9.67 | $9.50 | 3,126,520 |
| 2017-03-01 | $9.66 | $9.95 | $9.52 | $9.87 | $9.70 | 5,398,240 |
| 2017-02-28 | $9.68 | $9.77 | $9.60 | $9.66 | $9.49 | 2,160,720 |
| 2017-02-27 | $9.71 | $9.86 | $9.70 | $9.70 | $9.53 | 3,276,390 |
| 2017-02-24 | $9.69 | $9.79 | $9.60 | $9.75 | $9.58 | 3,080,110 |
| 2017-02-23 | $9.66 | $9.75 | $9.49 | $9.69 | $9.52 | 2,860,300 |
| 2017-02-22 | $9.74 | $9.87 | $9.64 | $9.71 | $9.54 | 3,837,400 |
| 2017-02-21 | $9.75 | $9.84 | $9.62 | $9.72 | $9.55 | 2,347,850 |
| 2017-02-20 | $9.57 | $9.67 | $9.45 | $9.67 | $9.50 | 2,439,240 |
| 2017-02-17 | $9.80 | $9.88 | $9.52 | $9.57 | $9.40 | 2,230,060 |
| 2017-02-16 | $9.66 | $9.84 | $9.65 | $9.77 | $9.60 | 1,511,240 |
| 2017-02-15 | $9.84 | $10.04 | $9.67 | $9.73 | $9.56 | 2,157,430 |
| 2017-02-14 | $9.87 | $9.87 | $9.80 | $9.81 | $9.64 | 1,448,360 |
| 2017-02-13 | $9.80 | $9.94 | $9.75 | $9.85 | $9.68 | 2,093,120 |
| 2017-02-10 | $9.86 | $9.95 | $9.70 | $9.85 | $9.68 | 2,038,300 |
| 2017-02-09 | $9.74 | $9.93 | $9.71 | $9.86 | $9.69 | 2,086,020 |
| 2017-02-08 | $9.62 | $9.78 | $9.61 | $9.77 | $9.60 | 2,204,990 |
| 2017-02-07 | $9.58 | $9.69 | $9.53 | $9.69 | $9.52 | 2,489,060 |
| 2017-02-06 | $9.60 | $9.63 | $9.43 | $9.60 | $9.43 | 3,366,870 |
| 2017-02-03 | $9.75 | $9.80 | $9.49 | $9.54 | $9.37 | 1,667,400 |
| 2017-02-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.63 | 0 |
| 2017-02-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.63 | 0 |
| 2017-01-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.63 | 0 |
| 2017-01-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.63 | 0 |
| 2017-01-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.63 | 0 |
| 2017-01-26 | $9.73 | $9.87 | $9.65 | $9.80 | $9.63 | 1,443,940 |
| 2017-01-25 | $9.61 | $9.85 | $9.46 | $9.78 | $9.61 | 1,923,550 |
| 2017-01-24 | $9.90 | $9.91 | $9.56 | $9.71 | $9.54 | 3,398,120 |
| 2017-01-23 | $9.21 | $9.70 | $9.21 | $9.62 | $9.45 | 2,480,950 |
| 2017-01-20 | $8.95 | $9.40 | $8.95 | $9.35 | $9.19 | 2,717,920 |
| 2017-01-19 | $9.10 | $9.14 | $8.92 | $9.04 | $8.88 | 2,095,600 |
| 2017-01-18 | $9.34 | $9.55 | $9.12 | $9.15 | $8.99 | 1,683,040 |
| 2017-01-17 | $9.24 | $9.38 | $8.90 | $9.36 | $9.20 | 2,886,210 |
| 2017-01-16 | $9.85 | $10.12 | $8.90 | $9.29 | $9.13 | 3,840,370 |
| 2017-01-13 | $10.12 | $10.12 | $9.72 | $9.87 | $9.70 | 2,265,090 |
| 2017-01-12 | $10.18 | $10.36 | $10.08 | $10.12 | $9.94 | 2,440,030 |
| 2017-01-11 | $10.23 | $10.31 | $10.02 | $10.16 | $9.98 | 1,395,220 |
| 2017-01-10 | $10.36 | $10.36 | $10.21 | $10.25 | $10.07 | 1,405,970 |
| 2017-01-09 | $10.04 | $10.41 | $10.02 | $10.29 | $10.11 | 1,945,500 |
| 2017-01-06 | $10.32 | $10.32 | $10.09 | $10.11 | $9.93 | 2,043,210 |
| 2017-01-05 | $10.10 | $10.57 | $10.08 | $10.27 | $10.09 | 4,067,360 |
| 2017-01-04 | $10.01 | $10.22 | $9.95 | $10.13 | $9.95 | 2,901,620 |
| 2017-01-03 | $9.92 | $10.05 | $9.81 | $10.03 | $9.86 | 3,999,870 |
| 2017-01-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.65 | 0 |
| 2016-12-30 | $9.74 | $9.86 | $9.72 | $9.82 | $9.65 | 2,677,540 |
| 2016-12-29 | $9.71 | $9.84 | $9.69 | $9.73 | $9.56 | 2,183,960 |
| 2016-12-28 | $9.70 | $9.82 | $9.55 | $9.71 | $9.54 | 3,086,060 |
| 2016-12-27 | $9.75 | $9.87 | $9.61 | $9.70 | $9.53 | 2,960,970 |
| 2016-12-26 | $9.68 | $9.79 | $9.38 | $9.70 | $9.53 | 2,609,270 |
| 2016-12-23 | $9.78 | $9.84 | $9.47 | $9.69 | $9.52 | 3,110,730 |
| 2016-12-22 | $9.95 | $10.00 | $9.67 | $9.84 | $9.67 | 3,448,920 |
| 2016-12-21 | $9.78 | $9.97 | $9.74 | $9.95 | $9.78 | 3,352,010 |
| 2016-12-20 | $9.81 | $9.81 | $9.65 | $9.73 | $9.56 | 2,604,730 |
| 2016-12-19 | $9.87 | $9.88 | $9.66 | $9.85 | $9.68 | 2,437,400 |
| 2016-12-16 | $9.49 | $9.95 | $9.41 | $9.94 | $9.77 | 3,225,960 |
| 2016-12-15 | $9.37 | $9.65 | $9.26 | $9.49 | $9.33 | 2,078,690 |
| 2016-12-14 | $9.35 | $9.50 | $9.25 | $9.34 | $9.18 | 2,824,840 |
| 2016-12-13 | $9.40 | $9.40 | $9.11 | $9.35 | $9.19 | 3,235,280 |
| 2016-12-12 | $10.36 | $10.36 | $9.14 | $9.22 | $9.06 | 3,874,980 |
| 2016-12-09 | $10.18 | $10.38 | $10.13 | $10.13 | $9.95 | 3,827,670 |
| 2016-12-08 | $10.34 | $10.45 | $10.15 | $10.17 | $9.99 | 2,523,240 |
| 2016-12-07 | $10.30 | $10.35 | $10.14 | $10.33 | $10.15 | 3,497,110 |
| 2016-12-06 | $10.44 | $10.58 | $10.14 | $10.31 | $10.13 | 3,510,630 |
| 2016-12-05 | $10.10 | $10.66 | $10.10 | $10.44 | $10.26 | 3,477,920 |
| 2016-12-02 | $10.66 | $10.75 | $10.28 | $10.35 | $10.17 | 3,001,580 |
| 2016-12-01 | $10.49 | $10.68 | $10.47 | $10.67 | $10.49 | 3,856,240 |
| 2016-11-30 | $10.70 | $10.76 | $10.39 | $10.48 | $10.30 | 4,016,870 |
| 2016-11-29 | $10.90 | $11.03 | $10.71 | $10.72 | $10.53 | 3,861,130 |
| 2016-11-28 | $10.95 | $11.10 | $10.80 | $10.91 | $10.72 | 2,299,980 |
| 2016-11-25 | $11.12 | $11.14 | $10.66 | $11.04 | $10.85 | 3,704,270 |
| 2016-11-24 | $11.13 | $11.25 | $10.96 | $11.01 | $10.82 | 2,956,310 |
| 2016-11-23 | $11.44 | $11.45 | $11.08 | $11.15 | $10.96 | 5,017,380 |
| 2016-11-22 | $11.42 | $11.70 | $11.16 | $11.43 | $11.23 | 5,683,130 |
| 2016-11-21 | $10.82 | $11.50 | $10.82 | $11.40 | $11.20 | 7,469,110 |
| 2016-11-18 | $11.10 | $11.17 | $10.87 | $10.89 | $10.70 | 2,744,060 |
| 2016-11-17 | $11.13 | $11.18 | $10.91 | $11.02 | $10.83 | 2,342,660 |
| 2016-11-16 | $11.08 | $11.29 | $11.00 | $11.13 | $10.94 | 4,157,560 |
| 2016-11-15 | $11.05 | $11.14 | $10.86 | $11.04 | $10.85 | 2,837,540 |
| 2016-11-14 | $11.00 | $11.30 | $10.89 | $11.04 | $10.85 | 4,546,830 |
| 2016-11-11 | $11.31 | $11.31 | $10.96 | $11.04 | $10.85 | 3,827,500 |
| 2016-11-10 | $10.70 | $11.14 | $10.70 | $11.14 | $10.95 | 5,529,390 |
| 2016-11-09 | $10.85 | $11.00 | $10.49 | $10.66 | $10.48 | 4,282,830 |
| 2016-11-08 | $10.68 | $11.11 | $10.68 | $10.81 | $10.62 | 4,347,380 |
| 2016-11-07 | $10.68 | $10.79 | $10.58 | $10.73 | $10.54 | 3,610,750 |
| 2016-11-04 | $10.53 | $10.97 | $10.50 | $10.71 | $10.52 | 6,660,380 |
| 2016-11-03 | $10.47 | $10.87 | $10.31 | $10.57 | $10.39 | 7,832,700 |
| 2016-11-02 | $10.35 | $10.42 | $10.25 | $10.37 | $10.19 | 4,129,120 |
| 2016-11-01 | $10.16 | $10.41 | $10.14 | $10.37 | $10.19 | 5,003,380 |
| 2016-10-31 | $10.00 | $10.22 | $9.92 | $10.16 | $9.98 | 0 |
| 2016-10-28 | $10.20 | $10.26 | $10.05 | $10.07 | $9.90 | 3,468,370 |
| 2016-10-27 | $10.18 | $10.26 | $10.07 | $10.25 | $10.07 | 2,989,280 |
| 2016-10-26 | $10.20 | $10.24 | $10.07 | $10.19 | $10.01 | 2,773,920 |
| 2016-10-25 | $10.25 | $10.26 | $10.15 | $10.17 | $9.99 | 2,607,670 |
| 2016-10-24 | $10.15 | $10.30 | $10.04 | $10.22 | $10.04 | 3,482,420 |
| 2016-10-21 | $10.37 | $10.44 | $10.00 | $10.14 | $9.96 | 4,496,520 |
| 2016-10-20 | $10.23 | $10.39 | $10.20 | $10.37 | $10.19 | 4,413,010 |
| 2016-10-19 | $10.22 | $10.34 | $10.16 | $10.18 | $10.00 | 3,612,580 |
| 2016-10-18 | $10.01 | $10.27 | $10.01 | $10.26 | $10.08 | 4,077,190 |
| 2016-10-17 | $10.21 | $10.34 | $9.99 | $10.02 | $9.85 | 5,579,980 |
| 2016-10-14 | $10.25 | $10.25 | $10.00 | $10.16 | $9.98 | 4,715,150 |
| 2016-10-13 | $10.39 | $10.39 | $10.19 | $10.24 | $10.06 | 5,337,560 |
| 2016-10-12 | $10.36 | $10.48 | $10.25 | $10.41 | $10.23 | 6,683,560 |
| 2016-10-11 | $10.49 | $10.53 | $10.29 | $10.36 | $10.18 | 8,581,400 |
| 2016-10-10 | $10.12 | $10.60 | $10.03 | $10.49 | $10.31 | 10,783,090 |
| 2016-10-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.73 | 0 |
| 2016-10-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.73 | 0 |
| 2016-10-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.73 | 0 |
| 2016-10-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.73 | 0 |
| 2016-10-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.73 | 0 |
| 2016-09-30 | $9.83 | $10.06 | $9.80 | $9.90 | $9.73 | 4,580,760 |
| 2016-09-29 | $9.78 | $10.06 | $9.71 | $9.82 | $9.65 | 6,186,730 |
| 2016-09-28 | $9.72 | $9.90 | $9.64 | $9.77 | $9.60 | 5,248,790 |
| 2016-09-27 | $9.27 | $9.76 | $9.25 | $9.75 | $9.58 | 4,133,760 |
| 2016-09-26 | $9.75 | $9.83 | $9.37 | $9.37 | $9.21 | 6,198,780 |
| 2016-09-23 | $9.51 | $9.96 | $9.46 | $9.78 | $9.61 | 8,908,840 |
| 2016-09-22 | $9.60 | $9.68 | $9.46 | $9.51 | $9.35 | 3,631,810 |
| 2016-09-21 | $9.38 | $9.63 | $9.36 | $9.60 | $9.43 | 4,135,560 |
| 2016-09-20 | $9.42 | $9.51 | $9.32 | $9.44 | $9.28 | 3,556,680 |
| 2016-09-19 | $9.33 | $9.54 | $9.32 | $9.40 | $9.24 | 4,450,010 |
| 2016-09-16 | $9.33 | $9.33 | $9.33 | $9.33 | $9.17 | 0 |
| 2016-09-15 | $9.33 | $9.33 | $9.33 | $9.33 | $9.17 | 0 |
| 2016-09-14 | $9.18 | $9.38 | $9.12 | $9.33 | $9.17 | 3,358,380 |
| 2016-09-13 | $9.29 | $9.37 | $9.13 | $9.25 | $9.09 | 4,532,140 |
| 2016-09-12 | $9.50 | $9.54 | $9.28 | $9.29 | $9.13 | 5,277,140 |
| 2016-09-09 | $9.76 | $9.92 | $9.69 | $9.73 | $9.56 | 5,132,980 |
| 2016-09-08 | $9.67 | $9.85 | $9.52 | $9.76 | $9.59 | 5,360,890 |
| 2016-09-07 | $9.58 | $9.77 | $9.52 | $9.58 | $9.41 | 6,083,440 |
| 2016-09-06 | $9.40 | $9.64 | $9.28 | $9.58 | $9.41 | 7,092,860 |
| 2016-09-05 | $9.22 | $9.43 | $9.22 | $9.33 | $9.17 | 3,986,620 |
| 2016-09-02 | $9.33 | $9.38 | $9.18 | $9.25 | $9.09 | 3,301,760 |
| 2016-09-01 | $9.34 | $9.45 | $9.25 | $9.33 | $9.17 | 3,996,900 |
| 2016-08-31 | $9.35 | $9.38 | $9.22 | $9.34 | $9.18 | 3,255,170 |
| 2016-08-30 | $9.40 | $9.49 | $9.31 | $9.34 | $9.18 | 3,016,200 |
| 2016-08-29 | $9.37 | $9.38 | $9.23 | $9.37 | $9.21 | 3,478,710 |
| 2016-08-26 | $9.19 | $9.42 | $9.19 | $9.28 | $9.12 | 3,997,790 |
| 2016-08-25 | $9.27 | $9.32 | $9.03 | $9.22 | $9.06 | 4,345,960 |
| 2016-08-24 | $9.24 | $9.47 | $9.18 | $9.32 | $9.16 | 6,166,030 |
| 2016-08-23 | $9.09 | $9.25 | $9.02 | $9.20 | $9.04 | 3,378,330 |
| 2016-08-22 | $9.25 | $9.28 | $9.01 | $9.02 | $8.86 | 3,771,230 |
| 2016-08-19 | $9.24 | $9.31 | $9.17 | $9.23 | $9.07 | 3,299,510 |
| 2016-08-18 | $9.31 | $9.36 | $9.17 | $9.20 | $9.04 | 4,522,630 |
| 2016-08-17 | $9.05 | $9.31 | $9.05 | $9.20 | $9.04 | 5,339,730 |
| 2016-08-16 | $9.03 | $9.19 | $9.01 | $9.07 | $8.91 | 4,086,010 |
| 2016-08-15 | $8.77 | $9.13 | $8.75 | $9.03 | $8.87 | 5,386,150 |
| 2016-08-12 | $8.71 | $8.77 | $8.60 | $8.75 | $8.60 | 2,746,610 |
| 2016-08-11 | $8.88 | $8.88 | $8.65 | $8.66 | $8.51 | 3,536,590 |
| 2016-08-10 | $9.02 | $9.02 | $8.87 | $8.88 | $8.73 | 2,559,520 |
| 2016-08-09 | $8.89 | $9.08 | $8.87 | $9.02 | $8.86 | 2,901,890 |
| 2016-08-08 | $8.75 | $8.94 | $8.58 | $8.92 | $8.77 | 2,576,880 |
| 2016-08-05 | $8.87 | $8.88 | $8.73 | $8.78 | $8.63 | 2,285,350 |
| 2016-08-04 | $8.69 | $8.89 | $8.65 | $8.88 | $8.73 | 3,512,030 |
| 2016-08-03 | $8.67 | $8.76 | $8.60 | $8.70 | $8.55 | 3,404,890 |
| 2016-08-02 | $8.58 | $8.67 | $8.51 | $8.67 | $8.52 | 3,571,850 |
| 2016-08-01 | $9.02 | $9.02 | $8.37 | $8.60 | $8.45 | 8,010,490 |
| 2016-07-29 | $9.21 | $9.27 | $8.95 | $9.04 | $8.88 | 2,974,590 |
| 2016-07-28 | $9.18 | $9.32 | $8.95 | $9.24 | $9.08 | 4,842,130 |
| 2016-07-27 | $9.96 | $9.98 | $9.06 | $9.15 | $8.99 | 9,111,090 |
| 2016-07-26 | $9.50 | $9.92 | $9.47 | $9.92 | $9.75 | 6,474,810 |
| 2016-07-25 | $9.46 | $9.65 | $9.32 | $9.51 | $9.35 | 5,056,650 |
| 2016-07-22 | $9.79 | $9.90 | $9.44 | $9.46 | $9.30 | 8,725,650 |
| 2016-07-21 | $10.15 | $10.19 | $9.77 | $9.79 | $9.62 | 8,809,350 |
| 2016-07-20 | $9.78 | $10.17 | $9.70 | $10.10 | $9.92 | 11,602,400 |
| 2016-07-19 | $9.45 | $9.81 | $9.43 | $9.77 | $9.60 | 8,927,320 |
| 2016-07-18 | $9.52 | $9.59 | $9.33 | $9.44 | $9.28 | 4,048,820 |
| 2016-07-15 | $9.65 | $9.72 | $9.48 | $9.61 | $9.44 | 4,637,290 |
| 2016-07-14 | $9.46 | $9.75 | $9.43 | $9.71 | $9.54 | 6,264,100 |
| 2016-07-13 | $9.41 | $9.66 | $9.40 | $9.52 | $9.35 | 6,807,980 |
| 2016-07-12 | $9.37 | $9.50 | $9.12 | $9.40 | $9.24 | 7,667,790 |
| 2016-07-11 | $9.35 | $9.74 | $9.28 | $9.50 | $9.34 | 9,479,340 |
| 2016-07-08 | $9.39 | $9.99 | $9.38 | $9.43 | $9.27 | 14,890,600 |
| 2016-07-07 | $9.35 | $9.35 | $9.02 | $9.21 | $9.05 | 4,775,700 |
| 2016-07-06 | $9.32 | $9.44 | $9.13 | $9.36 | $9.20 | 5,673,990 |
| 2016-07-05 | $9.30 | $9.38 | $9.17 | $9.35 | $9.19 | 6,393,000 |
| 2016-07-04 | $9.04 | $9.39 | $9.04 | $9.24 | $9.08 | 6,109,110 |
| 2016-07-01 | $9.31 | $9.42 | $9.00 | $9.17 | $9.01 | 6,632,060 |
| 2016-06-30 | $9.08 | $9.47 | $8.98 | $9.38 | $9.22 | 7,207,550 |
| 2016-06-29 | $9.16 | $9.19 | $8.96 | $9.08 | $8.92 | 5,930,190 |
| 2016-06-28 | $8.69 | $9.46 | $8.65 | $9.18 | $9.02 | 11,419,040 |
| 2016-06-27 | $8.34 | $8.80 | $8.33 | $8.72 | $8.57 | 6,353,360 |
| 2016-06-24 | $8.56 | $8.65 | $8.22 | $8.43 | $8.28 | 5,626,590 |
| 2016-06-23 | $8.65 | $8.70 | $8.46 | $8.56 | $8.41 | 5,475,960 |
| 2016-06-22 | $8.43 | $8.68 | $8.28 | $8.60 | $8.45 | 5,653,490 |
| 2016-06-21 | $8.56 | $8.73 | $8.34 | $8.38 | $8.23 | 6,284,900 |
| 2016-06-20 | $8.45 | $8.57 | $8.26 | $8.55 | $8.40 | 3,907,500 |
| 2016-06-17 | $8.37 | $8.66 | $8.35 | $8.45 | $8.30 | 5,197,300 |
| 2016-06-16 | $8.38 | $8.45 | $8.26 | $8.37 | $8.22 | 4,951,650 |
| 2016-06-15 | $7.88 | $8.47 | $7.85 | $8.45 | $8.30 | 5,101,140 |
| 2016-06-14 | $7.93 | $8.03 | $7.83 | $7.98 | $7.84 | 3,005,610 |
| 2016-06-13 | $8.61 | $8.65 | $7.86 | $7.93 | $7.79 | 5,699,460 |
| 2016-06-10 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2016-06-09 | $8.73 | $8.73 | $8.73 | $8.73 | $8.58 | 0 |
| 2016-06-08 | $8.59 | $8.76 | $8.50 | $8.73 | $8.58 | 6,357,520 |
| 2016-06-07 | $8.50 | $8.62 | $8.33 | $8.59 | $8.44 | 4,526,400 |
| 2016-06-06 | $8.65 | $8.78 | $8.38 | $8.48 | $8.33 | 5,135,120 |
| 2016-06-03 | $8.47 | $8.69 | $8.43 | $8.65 | $8.50 | 6,667,890 |
| 2016-06-02 | $8.36 | $8.53 | $8.36 | $8.47 | $8.32 | 5,324,920 |
| 2016-06-01 | $8.33 | $8.55 | $8.32 | $8.41 | $8.26 | 6,382,180 |
| 2016-05-31 | $7.95 | $8.40 | $7.95 | $8.39 | $8.24 | 6,656,640 |
| 2016-05-30 | $7.95 | $8.01 | $7.78 | $7.95 | $7.81 | 3,250,860 |
| 2016-05-27 | $7.91 | $8.03 | $7.86 | $7.94 | $7.80 | 3,132,730 |
| 2016-05-26 | $7.90 | $7.97 | $7.63 | $7.97 | $7.83 | 3,454,540 |
| 2016-05-25 | $7.97 | $8.05 | $7.84 | $7.89 | $7.75 | 3,611,250 |
| 2016-05-24 | $7.96 | $8.00 | $7.83 | $7.91 | $7.77 | 3,107,810 |
| 2016-05-23 | $7.87 | $8.05 | $7.85 | $8.01 | $7.87 | 4,295,360 |
| 2016-05-20 | $7.60 | $7.88 | $7.54 | $7.85 | $7.71 | 3,346,480 |
| 2016-05-19 | $7.70 | $7.96 | $7.61 | $7.76 | $7.63 | 3,829,930 |
| 2016-05-18 | $8.05 | $8.12 | $7.60 | $7.70 | $7.57 | 5,012,700 |
| 2016-05-17 | $8.28 | $8.35 | $8.08 | $8.16 | $8.02 | 4,597,380 |
| 2016-05-16 | $7.94 | $8.29 | $7.94 | $8.28 | $8.14 | 4,543,850 |
| 2016-05-13 | $7.86 | $8.14 | $7.80 | $7.99 | $7.85 | 4,122,120 |
| 2016-05-12 | $7.76 | $7.92 | $7.46 | $7.85 | $7.71 | 4,401,530 |
| 2016-05-11 | $8.29 | $8.39 | $7.94 | $8.05 | $7.91 | 5,476,660 |
| 2016-05-10 | $8.00 | $8.33 | $7.97 | $8.28 | $8.14 | 5,024,130 |
| 2016-05-09 | $8.47 | $8.47 | $7.88 | $8.10 | $7.96 | 6,111,420 |
| 2016-05-06 | $8.89 | $8.96 | $8.31 | $8.45 | $8.30 | 10,218,140 |
| 2016-05-05 | $8.71 | $9.10 | $8.62 | $8.96 | $8.80 | 11,834,890 |
| 2016-05-04 | $8.14 | $9.04 | $8.13 | $8.88 | $8.73 | 15,863,800 |
| 2016-05-03 | $7.95 | $8.27 | $7.82 | $8.22 | $8.08 | 9,711,870 |
| 2016-05-02 | $7.97 | $7.97 | $7.97 | $7.97 | $7.83 | 0 |
| 2016-04-29 | $8.28 | $8.28 | $7.86 | $7.97 | $7.83 | 12,791,470 |
| 2016-04-28 | $8.54 | $8.54 | $8.00 | $8.27 | $8.13 | 19,675,390 |
| 2016-04-27 | $7.76 | $7.76 | $7.76 | $7.76 | $7.63 | 505,350 |
| 2016-04-26 | $10.58 | $10.58 | $10.58 | $10.58 | $10.40 | 0 |
| 2016-04-25 | $10.58 | $10.58 | $10.58 | $10.58 | $10.40 | 0 |
| 2016-04-22 | $10.58 | $10.58 | $10.58 | $10.58 | $10.40 | 0 |
| 2016-04-21 | $10.58 | $10.58 | $10.58 | $10.58 | $10.40 | 0 |
| 2016-04-20 | $10.58 | $10.58 | $10.58 | $10.58 | $10.40 | 0 |
| 2016-04-19 | $10.58 | $10.58 | $10.58 | $10.58 | $10.40 | 0 |
| 2016-04-18 | $10.58 | $10.58 | $10.58 | $10.58 | $10.40 | 0 |
| 2016-04-15 | $10.58 | $10.58 | $10.58 | $10.58 | $10.40 | 0 |
| 2016-04-14 | $10.58 | $10.58 | $10.58 | $10.58 | $10.40 | 0 |
| 2016-04-13 | $10.58 | $10.58 | $10.58 | $10.58 | $10.40 | 0 |
| 2016-04-12 | $10.58 | $10.58 | $10.58 | $10.58 | $6.92 | 0 |
| 2016-04-11 | $10.58 | $10.58 | $10.58 | $10.58 | $6.92 | 0 |
| 2016-04-08 | $10.58 | $10.58 | $10.58 | $10.58 | $6.92 | 0 |
| 2016-04-07 | $10.58 | $10.58 | $10.58 | $10.58 | $6.92 | 0 |
| 2016-04-06 | $10.58 | $10.58 | $10.58 | $10.58 | $6.92 | 0 |
| 2016-04-05 | $10.58 | $10.58 | $10.58 | $10.58 | $6.92 | 0 |
| 2016-04-04 | $10.58 | $10.58 | $10.58 | $10.58 | $6.92 | 0 |
| 2016-04-01 | $10.58 | $10.58 | $10.58 | $10.58 | $6.92 | 0 |
| 2016-03-31 | $10.58 | $10.58 | $10.58 | $10.58 | $6.92 | 0 |
| 2016-03-30 | $10.58 | $10.58 | $10.58 | $10.58 | $6.92 | 0 |
| 2016-03-29 | $10.58 | $10.58 | $10.58 | $10.58 | $6.92 | 0 |
| 2016-03-28 | $10.58 | $10.58 | $10.58 | $10.58 | $6.92 | 0 |
| 2016-03-25 | $10.58 | $10.58 | $10.58 | $10.58 | $6.92 | 0 |
| 2016-03-24 | $10.58 | $10.58 | $10.58 | $10.58 | $6.92 | 0 |
| 2016-03-23 | $10.58 | $10.58 | $10.58 | $10.58 | $6.92 | 0 |
| 2016-03-22 | $10.58 | $10.58 | $10.58 | $10.58 | $6.92 | 0 |
| 2016-03-21 | $10.58 | $10.58 | $10.58 | $10.58 | $6.92 | 0 |
| 2016-03-18 | $10.58 | $10.58 | $10.58 | $10.58 | $6.92 | 0 |
| 2016-03-17 | $10.58 | $10.58 | $10.58 | $10.58 | $6.92 | 0 |
| 2016-03-16 | $10.58 | $10.58 | $10.58 | $10.58 | $6.92 | 0 |
| 2016-03-15 | $10.68 | $10.81 | $10.49 | $10.58 | $6.92 | 2,234,460 |
| 2016-03-14 | $10.46 | $10.87 | $10.35 | $10.68 | $6.99 | 3,026,230 |
| 2016-03-11 | $10.11 | $10.38 | $10.02 | $10.24 | $6.70 | 1,441,670 |
| 2016-03-10 | $10.40 | $10.49 | $10.20 | $10.21 | $6.68 | 2,118,470 |
| 2016-03-09 | $10.32 | $10.64 | $10.12 | $10.39 | $6.80 | 2,010,780 |
| 2016-03-08 | $10.40 | $10.68 | $9.91 | $10.58 | $6.92 | 3,759,670 |
| 2016-03-07 | $10.57 | $10.96 | $10.04 | $10.52 | $6.88 | 8,607,740 |
| 2016-03-04 | $11.04 | $11.04 | $10.25 | $10.39 | $6.80 | 8,368,350 |
| 2016-03-03 | $9.96 | $10.50 | $9.88 | $10.04 | $6.57 | 2,442,150 |
| 2016-03-02 | $9.55 | $10.10 | $9.41 | $9.98 | $6.53 | 2,335,390 |
| 2016-03-01 | $9.13 | $9.54 | $9.00 | $9.48 | $6.20 | 1,771,830 |
| 2016-02-29 | $9.90 | $10.02 | $9.05 | $9.06 | $5.93 | 2,445,330 |
| 2016-02-26 | $10.23 | $10.38 | $9.80 | $10.06 | $6.58 | 1,804,070 |
| 2016-02-25 | $11.35 | $11.41 | $10.22 | $10.23 | $6.69 | 2,644,500 |
| 2016-02-24 | $10.92 | $11.39 | $10.82 | $11.35 | $7.43 | 2,814,940 |
| 2016-02-23 | $11.11 | $11.17 | $10.81 | $10.92 | $7.14 | 1,908,760 |
| 2016-02-22 | $11.02 | $11.17 | $10.90 | $11.14 | $7.29 | 2,164,380 |
| 2016-02-19 | $11.03 | $11.04 | $10.73 | $10.90 | $7.13 | 1,653,610 |
| 2016-02-18 | $11.06 | $11.08 | $10.82 | $10.94 | $7.16 | 1,659,110 |
| 2016-02-17 | $11.03 | $11.19 | $10.72 | $10.96 | $7.17 | 2,329,980 |
| 2016-02-16 | $10.68 | $11.09 | $10.68 | $11.02 | $7.21 | 3,002,270 |
| 2016-02-15 | $9.90 | $11.09 | $9.84 | $10.68 | $6.99 | 2,355,220 |
| 2016-02-12 | $10.37 | $10.37 | $10.37 | $10.37 | $6.78 | 0 |
| 2016-02-11 | $10.37 | $10.37 | $10.37 | $10.37 | $6.78 | 0 |
| 2016-02-10 | $10.37 | $10.37 | $10.37 | $10.37 | $6.78 | 0 |
| 2016-02-09 | $10.37 | $10.37 | $10.37 | $10.37 | $6.78 | 0 |
| 2016-02-08 | $10.37 | $10.37 | $10.37 | $10.37 | $6.78 | 0 |
| 2016-02-05 | $10.18 | $10.60 | $10.18 | $10.37 | $6.78 | 2,799,460 |
| 2016-02-04 | $9.93 | $10.29 | $9.93 | $10.16 | $6.65 | 1,959,690 |
| 2016-02-03 | $9.75 | $9.94 | $9.54 | $9.90 | $6.48 | 1,944,210 |
| 2016-02-02 | $9.20 | $9.91 | $9.12 | $9.85 | $6.44 | 2,010,940 |
| 2016-02-01 | $9.33 | $9.55 | $8.99 | $9.25 | $6.05 | 1,251,280 |
| 2016-01-29 | $8.89 | $9.70 | $8.88 | $9.33 | $6.10 | 2,272,780 |
| 2016-01-28 | $9.67 | $9.83 | $8.90 | $8.90 | $5.82 | 2,558,460 |
| 2016-01-27 | $10.15 | $10.30 | $9.35 | $9.89 | $6.47 | 2,290,720 |
| 2016-01-26 | $11.20 | $11.20 | $10.15 | $10.15 | $6.64 | 2,636,690 |
| 2016-01-25 | $11.39 | $11.64 | $11.13 | $11.28 | $7.38 | 1,704,000 |
| 2016-01-22 | $11.18 | $11.50 | $11.03 | $11.30 | $7.39 | 2,146,620 |
| 2016-01-21 | $11.76 | $12.15 | $11.06 | $11.18 | $7.31 | 4,059,960 |
| 2016-01-20 | $11.52 | $12.34 | $11.52 | $12.12 | $7.93 | 5,412,580 |
| 2016-01-19 | $11.29 | $11.68 | $11.02 | $11.65 | $7.62 | 3,136,600 |
| 2016-01-18 | $11.37 | $11.70 | $11.00 | $11.29 | $7.39 | 3,133,080 |
| 2016-01-15 | $11.65 | $11.98 | $10.96 | $11.26 | $7.37 | 2,780,010 |
| 2016-01-14 | $10.68 | $11.81 | $10.42 | $11.78 | $7.71 | 3,146,180 |
| 2016-01-13 | $11.23 | $11.59 | $10.90 | $10.91 | $7.14 | 2,003,300 |
| 2016-01-12 | $10.90 | $11.62 | $10.46 | $11.21 | $7.33 | 3,599,310 |
| 2016-01-11 | $11.98 | $12.08 | $10.87 | $10.87 | $7.11 | 3,874,220 |
| 2016-01-08 | $12.24 | $12.69 | $11.18 | $12.08 | $7.90 | 5,492,760 |
| 2016-01-07 | $12.92 | $13.00 | $11.88 | $11.90 | $7.79 | 1,374,400 |
| 2016-01-06 | $12.60 | $13.24 | $12.60 | $13.20 | $8.64 | 4,725,480 |
| 2016-01-05 | $12.02 | $13.25 | $12.02 | $12.60 | $8.24 | 4,353,730 |
| 2016-01-04 | $14.30 | $14.44 | $12.96 | $12.97 | $8.49 | 3,354,100 |
| 2016-01-01 | $14.40 | $14.40 | $14.40 | $14.40 | $9.42 | 0 |
| 2015-12-31 | $14.80 | $15.23 | $14.35 | $14.40 | $9.42 | 4,282,740 |
| 2015-12-30 | $14.32 | $14.97 | $14.32 | $14.85 | $9.72 | 3,883,430 |
| 2015-12-29 | $14.03 | $14.45 | $13.81 | $14.41 | $9.43 | 4,148,270 |
| 2015-12-28 | $14.83 | $15.38 | $14.20 | $14.20 | $9.29 | 6,686,200 |
| 2015-12-25 | $14.39 | $14.97 | $14.24 | $14.79 | $9.68 | 5,368,250 |
| 2015-12-24 | $13.85 | $14.30 | $13.65 | $14.23 | $9.31 | 5,894,710 |
| 2015-12-23 | $14.18 | $14.28 | $13.80 | $13.85 | $9.06 | 3,059,590 |
| 2015-12-22 | $14.43 | $14.48 | $13.88 | $14.28 | $9.34 | 4,400,130 |
| 2015-12-21 | $13.92 | $14.34 | $13.74 | $14.28 | $9.34 | 3,860,100 |
| 2015-12-18 | $14.26 | $14.26 | $13.82 | $13.90 | $9.09 | 4,981,980 |
| 2015-12-17 | $13.68 | $14.47 | $13.68 | $14.16 | $9.26 | 8,546,600 |
| 2015-12-16 | $13.35 | $13.78 | $13.25 | $13.59 | $8.89 | 6,660,950 |
| 2015-12-15 | $12.86 | $13.92 | $12.82 | $13.57 | $8.88 | 6,077,210 |
| 2015-12-14 | $12.08 | $12.91 | $12.08 | $12.88 | $8.43 | 2,505,120 |
| 2015-12-11 | $12.53 | $12.58 | $12.15 | $12.38 | $8.10 | 2,300,460 |
| 2015-12-10 | $12.71 | $12.85 | $12.50 | $12.59 | $8.24 | 2,622,050 |
| 2015-12-09 | $13.02 | $13.07 | $12.61 | $12.69 | $8.30 | 2,868,680 |
| 2015-12-08 | $13.34 | $13.38 | $12.91 | $13.02 | $8.52 | 4,566,770 |
| 2015-12-07 | $13.02 | $13.58 | $12.96 | $13.50 | $8.83 | 5,648,570 |
| 2015-12-04 | $12.90 | $13.39 | $12.76 | $12.99 | $8.50 | 4,887,460 |
| 2015-12-03 | $12.36 | $12.93 | $12.36 | $12.93 | $8.46 | 4,590,430 |
| 2015-12-02 | $12.68 | $12.69 | $12.02 | $12.40 | $8.11 | 2,864,650 |
| 2015-12-01 | $12.40 | $12.90 | $12.31 | $12.63 | $8.26 | 3,519,050 |
| 2015-11-30 | $12.42 | $12.96 | $11.24 | $12.55 | $8.21 | 6,762,830 |
| 2015-11-27 | $13.70 | $13.70 | $12.42 | $12.42 | $8.13 | 8,793,660 |
| 2015-11-26 | $13.85 | $14.23 | $13.60 | $13.80 | $9.03 | 8,171,670 |
| 2015-11-25 | $13.30 | $13.88 | $13.27 | $13.76 | $9.00 | 6,811,610 |
| 2015-11-24 | $13.05 | $13.48 | $12.89 | $13.41 | $8.77 | 4,953,410 |
| 2015-11-23 | $13.10 | $13.56 | $12.91 | $13.00 | $8.51 | 6,413,920 |
| 2015-11-20 | $13.12 | $13.29 | $12.80 | $13.18 | $8.62 | 7,361,290 |
| 2015-11-19 | $12.97 | $13.19 | $12.64 | $13.09 | $8.56 | 7,356,590 |
| 2015-11-18 | $13.34 | $13.61 | $12.80 | $12.88 | $8.43 | 8,378,880 |
| 2015-11-17 | $13.70 | $13.99 | $13.23 | $13.34 | $8.73 | 6,363,040 |
| 2015-11-16 | $12.82 | $13.79 | $12.58 | $13.66 | $8.94 | 4,447,140 |
| 2015-11-13 | $13.70 | $13.70 | $12.92 | $13.05 | $8.54 | 5,316,060 |
| 2015-11-12 | $13.13 | $14.25 | $13.03 | $13.78 | $9.02 | 9,197,010 |
| 2015-11-11 | $12.97 | $13.20 | $12.71 | $13.13 | $8.59 | 5,149,470 |
| 2015-11-10 | $13.15 | $13.22 | $12.85 | $12.90 | $8.44 | 5,058,800 |
| 2015-11-09 | $12.89 | $13.35 | $12.70 | $13.11 | $8.58 | 6,762,790 |
| 2015-11-06 | $12.30 | $13.06 | $12.30 | $12.88 | $8.43 | 8,887,330 |
| 2015-11-05 | $12.30 | $12.51 | $12.00 | $12.38 | $8.10 | 6,877,160 |
| 2015-11-04 | $11.73 | $12.38 | $11.73 | $12.30 | $8.05 | 6,964,820 |
| 2015-11-03 | $11.91 | $11.91 | $11.54 | $11.75 | $7.69 | 4,119,710 |
| 2015-11-02 | $11.20 | $11.90 | $11.10 | $11.88 | $7.77 | 6,896,410 |
| 2015-10-30 | $11.56 | $11.75 | $11.16 | $11.44 | $7.49 | 4,081,640 |
| 2015-10-29 | $11.73 | $11.79 | $11.36 | $11.63 | $7.61 | 3,816,480 |
| 2015-10-28 | $11.52 | $11.95 | $11.20 | $11.39 | $7.45 | 4,351,550 |
| 2015-10-27 | $11.70 | $11.85 | $11.01 | $11.70 | $7.66 | 5,189,650 |
| 2015-10-26 | $11.80 | $12.15 | $11.50 | $11.82 | $7.73 | 5,272,520 |
| 2015-10-23 | $11.45 | $11.78 | $11.15 | $11.62 | $7.60 | 5,492,590 |
| 2015-10-22 | $10.76 | $11.30 | $10.58 | $11.22 | $7.34 | 4,403,010 |
| 2015-10-21 | $12.04 | $12.05 | $10.86 | $10.86 | $7.11 | 5,937,710 |
| 2015-10-20 | $12.01 | $12.18 | $11.59 | $12.07 | $7.90 | 7,001,320 |
| 2015-10-19 | $12.70 | $12.70 | $11.93 | $12.01 | $7.86 | 5,380,010 |
| 2015-10-16 | $11.84 | $12.49 | $11.60 | $12.46 | $8.15 | 8,498,880 |
| 2015-10-15 | $11.31 | $11.80 | $11.26 | $11.80 | $7.72 | 7,198,660 |
| 2015-10-14 | $11.43 | $11.58 | $11.03 | $11.57 | $7.57 | 6,031,000 |
| 2015-10-13 | $10.99 | $11.50 | $10.90 | $11.48 | $7.51 | 7,184,360 |
| 2015-10-12 | $10.75 | $11.35 | $10.64 | $11.26 | $7.37 | 14,018,300 |
| 2015-10-09 | $10.59 | $10.91 | $10.48 | $10.77 | $7.05 | 2,513,290 |
| 2015-10-08 | $10.72 | $10.89 | $10.42 | $10.53 | $6.89 | 3,574,130 |
| 2015-10-07 | $10.35 | $10.35 | $10.35 | $10.35 | $6.77 | 0 |
| 2015-10-06 | $10.35 | $10.35 | $10.35 | $10.35 | $6.77 | 0 |
| 2015-10-05 | $10.35 | $10.35 | $10.35 | $10.35 | $6.77 | 0 |
| 2015-10-02 | $10.35 | $10.35 | $10.35 | $10.35 | $6.77 | 0 |
| 2015-10-01 | $10.35 | $10.35 | $10.35 | $10.35 | $6.77 | 0 |
| 2015-09-30 | $10.16 | $10.59 | $10.00 | $10.35 | $6.77 | 2,160,030 |
| 2015-09-29 | $10.08 | $10.38 | $10.00 | $10.11 | $6.61 | 1,617,850 |
| 2015-09-28 | $9.88 | $10.47 | $9.80 | $10.46 | $6.84 | 2,662,520 |
| 2015-09-25 | $10.35 | $10.80 | $9.40 | $9.87 | $6.46 | 3,274,310 |
| 2015-09-24 | $10.60 | $10.77 | $10.32 | $10.39 | $6.80 | 3,631,300 |
| 2015-09-23 | $9.71 | $10.55 | $9.63 | $10.42 | $6.82 | 5,095,060 |
| 2015-09-22 | $9.88 | $10.08 | $9.61 | $9.98 | $6.53 | 3,212,250 |
| 2015-09-21 | $9.31 | $10.04 | $9.30 | $9.95 | $6.51 | 3,076,770 |
| 2015-09-18 | $9.42 | $9.55 | $9.14 | $9.55 | $6.25 | 2,445,790 |
| 2015-09-17 | $9.31 | $9.75 | $9.26 | $9.33 | $6.10 | 3,859,060 |
| 2015-09-16 | $8.57 | $9.57 | $8.55 | $9.52 | $6.23 | 3,641,450 |
| 2015-09-15 | $8.60 | $8.70 | $7.80 | $8.70 | $5.69 | 2,651,450 |
| 2015-09-14 | $9.61 | $9.69 | $8.60 | $8.60 | $5.63 | 4,340,160 |
| 2015-09-11 | $9.18 | $9.65 | $9.15 | $9.55 | $6.25 | 3,072,650 |
| 2015-09-10 | $9.20 | $9.45 | $9.04 | $9.19 | $6.01 | 3,126,170 |
| 2015-09-09 | $9.35 | $9.80 | $9.22 | $9.60 | $6.28 | 3,997,580 |
| 2015-09-08 | $8.52 | $9.41 | $8.52 | $9.30 | $6.08 | 2,704,900 |
| 2015-09-07 | $8.32 | $8.88 | $8.32 | $8.69 | $5.69 | 2,218,110 |
| 2015-09-04 | $8.23 | $8.23 | $8.23 | $8.23 | $5.38 | 0 |
| 2015-09-03 | $8.23 | $8.23 | $8.23 | $8.23 | $5.38 | 0 |
| 2015-09-02 | $7.92 | $8.81 | $7.76 | $8.23 | $5.38 | 3,361,930 |
| 2015-09-01 | $9.08 | $9.35 | $8.31 | $8.36 | $5.47 | 4,318,830 |
| 2015-08-31 | $9.38 | $9.45 | $9.06 | $9.12 | $5.97 | 4,340,440 |
| 2015-08-28 | $8.69 | $9.47 | $8.69 | $9.46 | $6.19 | 5,351,390 |
| 2015-08-27 | $8.32 | $8.70 | $8.09 | $8.61 | $5.63 | 3,404,610 |
| 2015-08-26 | $8.42 | $8.77 | $7.80 | $8.12 | $5.31 | 4,294,940 |
Wenzhou Hongfeng Electrical Alloy Company Ltd (300283) News Headlines
Recent Wenzhou Hongfeng Electrical Alloy Company Ltd (300283) News
Similar Companies to Wenzhou Hongfeng Electrical Alloy Company Ltd (300283) 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 | -- | -- | -- |