Hunan Huasheng Company Ltd (600156) Exchange: SHG
Data as of Aug. 27, 2025
$9.44 ($-0.18) -1.87%
Hunan Huasheng Company Ltd - Daily Information
Click for more stock information on Hunan Huasheng Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $9.21 |
| Previous Close | $9.44 |
| High | $9.79 |
| Low | $9.05 |
| Adjusted Open | $9.21 |
| Previous Adjusted Close | $9.44 |
| Adjusted High | $9.79 |
| Adjusted Low | $9.05 |
About Hunan Huasheng Company Ltd (600156)
Hunan Huasheng Co., Ltd. is principally engaged in the development, manufacture and distribution of ramie textile products and pharmaceutical manufacturing equipment, as well as international trading business. The Company's major products are ramie yarns, ramie fabrics, ramie apparels and pharmaceutical manufacturing equipment. It also involves in the trading of textile products, textile machinery, engineering machinery and ceramics. The Company distributes its products in domestic and overseas markets.
Invest in Hunan Huasheng Company Ltd (600156)
Historical Stock Data for Hunan Huasheng Company Ltd (600156)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $9.21 | $9.79 | $9.05 | $9.44 | $9.44 | 55,943,420 |
| 2025-08-25 | $9.17 | $10.18 | $8.80 | $9.62 | $9.62 | 74,576,050 |
| 2025-08-22 | $8.75 | $9.90 | $8.25 | $9.50 | $9.50 | 87,293,930 |
| 2025-08-21 | $9.01 | $9.03 | $8.82 | $9.03 | $9.03 | 28,938,510 |
| 2025-08-20 | $7.63 | $8.21 | $7.47 | $8.21 | $8.21 | 28,885,240 |
| 2025-08-19 | $7.46 | $7.85 | $7.37 | $7.46 | $7.46 | 21,960,900 |
| 2025-08-18 | $7.40 | $7.54 | $7.31 | $7.46 | $7.46 | 19,952,800 |
| 2025-08-15 | $7.16 | $7.39 | $7.12 | $7.29 | $7.29 | 15,215,700 |
| 2025-08-14 | $7.40 | $7.40 | $7.09 | $7.11 | $7.11 | 19,082,100 |
| 2025-08-13 | $7.59 | $7.65 | $7.33 | $7.40 | $7.40 | 16,576,200 |
| 2025-08-12 | $7.40 | $7.55 | $7.33 | $7.51 | $7.51 | 16,575,170 |
| 2025-08-11 | $7.29 | $7.47 | $7.14 | $7.44 | $7.44 | 17,017,300 |
| 2025-08-08 | $7.26 | $7.37 | $7.14 | $7.25 | $7.25 | 14,289,020 |
| 2025-08-07 | $7.18 | $7.38 | $7.11 | $7.21 | $7.21 | 18,823,010 |
| 2025-08-06 | $7.01 | $7.28 | $6.96 | $7.20 | $7.20 | 24,221,200 |
| 2025-08-05 | $7.00 | $7.15 | $6.94 | $6.96 | $6.96 | 13,476,700 |
| 2025-08-04 | $6.67 | $7.05 | $6.61 | $7.03 | $7.03 | 22,625,960 |
| 2025-08-01 | $6.75 | $6.75 | $6.68 | $6.70 | $6.70 | 6,789,600 |
| 2025-07-31 | $6.82 | $6.95 | $6.71 | $6.73 | $6.73 | 13,131,550 |
| 2025-07-30 | $6.77 | $6.85 | $6.68 | $6.84 | $6.84 | 14,701,320 |
| 2025-07-29 | $6.74 | $6.85 | $6.63 | $6.78 | $6.78 | 12,630,710 |
| 2025-07-28 | $6.80 | $6.86 | $6.70 | $6.77 | $6.77 | 11,638,710 |
| 2025-07-25 | $6.68 | $6.89 | $6.58 | $6.81 | $6.81 | 18,400,060 |
| 2025-07-24 | $6.59 | $7.09 | $6.57 | $6.70 | $6.70 | 18,443,070 |
| 2025-07-23 | $6.79 | $6.85 | $6.59 | $6.60 | $6.60 | 13,502,200 |
| 2025-07-22 | $6.68 | $6.73 | $6.60 | $6.72 | $6.72 | 10,589,620 |
| 2025-07-21 | $6.71 | $6.76 | $6.65 | $6.70 | $6.70 | 8,622,610 |
| 2025-07-18 | $6.85 | $6.86 | $6.67 | $6.71 | $6.71 | 10,549,600 |
| 2025-07-17 | $6.71 | $6.87 | $6.69 | $6.82 | $6.82 | 12,201,500 |
| 2025-07-16 | $6.55 | $6.98 | $6.55 | $6.80 | $6.80 | 16,891,200 |
| 2025-07-15 | $6.77 | $6.78 | $6.48 | $6.55 | $6.55 | 14,003,300 |
| 2025-07-14 | $6.71 | $6.79 | $6.66 | $6.76 | $6.76 | 9,517,400 |
| 2025-07-11 | $6.71 | $6.85 | $6.64 | $6.73 | $6.73 | 12,728,210 |
| 2025-07-10 | $6.78 | $6.83 | $6.67 | $6.69 | $6.69 | 13,749,700 |
| 2025-07-09 | $6.80 | $6.95 | $6.78 | $6.79 | $6.79 | 13,181,700 |
| 2025-07-08 | $6.84 | $6.88 | $6.75 | $6.85 | $6.85 | 14,842,930 |
| 2025-07-07 | $6.84 | $6.92 | $6.80 | $6.86 | $6.86 | 13,386,970 |
| 2025-07-04 | $6.90 | $7.02 | $6.80 | $6.92 | $6.92 | 18,929,130 |
| 2025-07-03 | $6.95 | $7.00 | $6.84 | $6.89 | $6.89 | 15,164,930 |
| 2025-07-02 | $7.06 | $7.13 | $6.92 | $6.94 | $6.94 | 22,369,900 |
| 2025-06-30 | $7.50 | $7.66 | $7.29 | $7.33 | $7.33 | 41,005,890 |
| 2025-06-27 | $7.34 | $8.00 | $7.31 | $7.55 | $7.55 | 69,556,160 |
| 2025-06-26 | $6.63 | $7.29 | $6.61 | $7.29 | $7.29 | 46,456,110 |
| 2025-06-25 | $6.90 | $6.93 | $6.61 | $6.63 | $6.63 | 59,395,060 |
| 2025-06-24 | $8.65 | $8.65 | $7.07 | $7.21 | $7.21 | 97,679,300 |
| 2025-06-09 | $7.56 | $7.96 | $7.53 | $7.86 | $7.86 | 28,215,400 |
| 2025-06-06 | $7.45 | $7.86 | $7.40 | $7.56 | $7.56 | 26,167,060 |
| 2025-06-05 | $7.24 | $7.45 | $7.18 | $7.38 | $7.38 | 20,141,330 |
| 2025-06-04 | $7.48 | $7.64 | $7.19 | $7.24 | $7.24 | 28,892,910 |
| 2025-06-03 | $6.85 | $7.68 | $6.80 | $7.51 | $7.51 | 34,813,940 |
| 2025-05-30 | $6.99 | $7.09 | $6.83 | $7.00 | $7.00 | 23,132,810 |
| 2025-05-29 | $6.68 | $7.17 | $6.67 | $7.01 | $7.01 | 31,836,980 |
| 2025-05-28 | $6.53 | $6.83 | $6.53 | $6.75 | $6.75 | 25,930,140 |
| 2025-05-27 | $6.49 | $6.74 | $6.41 | $6.66 | $6.66 | 24,406,260 |
| 2025-05-26 | $6.31 | $6.62 | $6.11 | $6.55 | $6.55 | 33,180,710 |
| 2025-05-23 | $6.29 | $6.66 | $6.23 | $6.40 | $6.40 | 37,233,870 |
| 2025-05-22 | $5.96 | $6.61 | $5.95 | $6.20 | $6.20 | 35,868,600 |
| 2025-05-21 | $6.07 | $6.19 | $6.01 | $6.03 | $6.03 | 15,237,040 |
| 2025-05-20 | $6.04 | $6.15 | $5.98 | $6.06 | $6.06 | 19,923,000 |
| 2025-05-19 | $5.86 | $6.10 | $5.79 | $6.08 | $6.08 | 28,829,340 |
| 2025-05-16 | $5.83 | $5.90 | $5.68 | $5.82 | $5.82 | 26,524,400 |
| 2025-05-15 | $5.81 | $6.01 | $5.81 | $5.97 | $5.97 | 31,599,410 |
| 2025-05-14 | $5.82 | $5.98 | $5.61 | $5.87 | $5.87 | 39,342,980 |
| 2025-05-13 | $6.25 | $6.46 | $5.80 | $5.94 | $5.94 | 60,659,810 |
| 2025-05-12 | $7.04 | $7.04 | $6.14 | $6.40 | $6.40 | 88,864,420 |
| 2025-05-09 | $6.00 | $6.40 | $5.87 | $6.40 | $6.40 | 20,656,290 |
| 2025-05-08 | $5.96 | $6.24 | $5.75 | $5.82 | $5.82 | 27,404,600 |
| 2025-05-07 | $5.82 | $6.02 | $5.72 | $5.99 | $5.99 | 22,468,100 |
| 2025-05-06 | $5.42 | $5.88 | $5.42 | $5.80 | $5.80 | 16,277,900 |
| 2025-04-30 | $5.32 | $5.50 | $5.32 | $5.38 | $5.38 | 6,253,300 |
| 2025-04-29 | $5.19 | $5.35 | $5.17 | $5.30 | $5.30 | 6,095,600 |
| 2025-04-28 | $5.29 | $5.29 | $5.15 | $5.25 | $5.25 | 5,652,000 |
| 2025-04-25 | $5.28 | $5.39 | $5.26 | $5.30 | $5.30 | 8,222,300 |
| 2025-04-24 | $5.30 | $5.33 | $5.20 | $5.23 | $5.23 | 5,865,800 |
| 2025-04-23 | $5.39 | $5.39 | $5.25 | $5.28 | $5.28 | 5,627,600 |
| 2025-04-22 | $5.22 | $5.41 | $5.22 | $5.30 | $5.30 | 7,968,700 |
| 2025-04-21 | $5.13 | $5.32 | $5.03 | $5.27 | $5.27 | 9,274,500 |
| 2025-04-18 | $5.19 | $5.26 | $5.09 | $5.13 | $5.13 | 9,048,900 |
| 2025-04-17 | $5.13 | $5.34 | $5.13 | $5.25 | $5.25 | 8,355,000 |
| 2025-04-16 | $5.30 | $5.44 | $5.14 | $5.21 | $5.21 | 14,787,480 |
| 2025-04-15 | $5.11 | $5.50 | $5.10 | $5.39 | $5.39 | 19,348,300 |
| 2025-04-14 | $4.93 | $5.19 | $4.88 | $5.14 | $5.14 | 16,460,510 |
| 2025-04-11 | $4.75 | $4.91 | $4.68 | $4.81 | $4.81 | 10,119,490 |
| 2025-04-10 | $4.65 | $4.90 | $4.65 | $4.73 | $4.73 | 14,491,400 |
| 2025-04-09 | $4.37 | $4.67 | $4.06 | $4.60 | $4.60 | 19,127,000 |
| 2025-04-08 | $4.80 | $4.92 | $4.43 | $4.45 | $4.45 | 22,192,400 |
| 2025-04-07 | $5.06 | $5.11 | $4.92 | $4.92 | $4.92 | 10,859,600 |
| 2025-04-03 | $5.41 | $5.56 | $5.35 | $5.47 | $5.47 | 17,345,420 |
| 2025-04-02 | $5.60 | $5.67 | $5.46 | $5.51 | $5.51 | 19,960,100 |
| 2025-04-01 | $5.60 | $5.73 | $5.51 | $5.63 | $5.63 | 29,376,700 |
| 2025-03-31 | $5.94 | $5.94 | $5.36 | $5.49 | $5.49 | 35,714,540 |
| 2025-03-28 | $5.78 | $6.14 | $5.68 | $5.88 | $5.88 | 45,148,040 |
| 2025-03-27 | $5.95 | $6.38 | $5.75 | $6.02 | $6.02 | 70,715,270 |
| 2025-03-26 | $5.23 | $5.80 | $5.23 | $5.80 | $5.80 | 18,884,150 |
| 2025-03-25 | $5.44 | $5.51 | $5.27 | $5.27 | $5.27 | 17,630,140 |
| 2025-03-24 | $5.72 | $5.78 | $5.33 | $5.51 | $5.51 | 29,839,080 |
| 2025-03-21 | $5.28 | $5.78 | $5.16 | $5.64 | $5.64 | 49,797,960 |
| 2025-03-20 | $5.22 | $5.33 | $5.16 | $5.25 | $5.25 | 8,764,300 |
| 2025-03-19 | $5.22 | $5.35 | $5.17 | $5.24 | $5.24 | 10,740,250 |
| 2025-03-18 | $5.25 | $5.30 | $5.17 | $5.23 | $5.23 | 8,782,490 |
| 2025-03-17 | $5.22 | $5.42 | $5.14 | $5.28 | $5.28 | 18,236,460 |
| 2025-03-14 | $5.00 | $5.14 | $4.97 | $5.13 | $5.13 | 11,383,250 |
| 2025-03-13 | $5.14 | $5.14 | $4.94 | $5.00 | $5.00 | 11,217,400 |
| 2025-03-12 | $5.14 | $5.21 | $5.11 | $5.13 | $5.13 | 10,679,650 |
| 2025-03-11 | $5.06 | $5.15 | $5.05 | $5.15 | $5.15 | 8,148,200 |
| 2025-03-10 | $5.08 | $5.18 | $5.04 | $5.14 | $5.14 | 13,864,400 |
| 2025-03-07 | $5.26 | $5.27 | $5.07 | $5.11 | $5.11 | 17,987,700 |
| 2025-03-06 | $5.27 | $5.30 | $5.18 | $5.27 | $5.27 | 11,938,700 |
| 2025-03-05 | $5.35 | $5.40 | $5.15 | $5.27 | $5.27 | 13,245,660 |
| 2025-03-04 | $5.30 | $5.40 | $5.22 | $5.32 | $5.32 | 19,197,800 |
| 2025-03-03 | $5.37 | $5.58 | $5.35 | $5.43 | $5.43 | 29,232,100 |
| 2025-02-28 | $5.26 | $5.65 | $5.21 | $5.40 | $5.40 | 43,244,540 |
| 2025-02-27 | $5.38 | $5.45 | $5.18 | $5.23 | $5.23 | 38,262,780 |
| 2025-02-26 | $4.85 | $5.36 | $4.82 | $5.36 | $5.36 | 27,087,250 |
| 2025-02-25 | $4.71 | $4.89 | $4.68 | $4.87 | $4.87 | 14,337,900 |
| 2025-02-24 | $4.73 | $4.79 | $4.66 | $4.75 | $4.75 | 11,549,380 |
| 2025-02-20 | $4.83 | $4.91 | $4.78 | $4.86 | $4.86 | 9,791,600 |
| 2025-02-19 | $4.73 | $4.89 | $4.68 | $4.83 | $4.83 | 10,502,000 |
| 2025-02-18 | $4.93 | $5.00 | $4.73 | $4.73 | $4.73 | 12,273,800 |
| 2025-02-17 | $4.71 | $5.04 | $4.68 | $4.99 | $4.99 | 20,254,300 |
| 2025-02-14 | $4.76 | $4.78 | $4.65 | $4.71 | $4.71 | 8,407,820 |
| 2025-02-13 | $4.84 | $4.86 | $4.74 | $4.76 | $4.76 | 9,355,620 |
| 2025-02-12 | $4.84 | $4.90 | $4.78 | $4.86 | $4.86 | 9,241,450 |
| 2025-02-11 | $4.91 | $4.96 | $4.83 | $4.87 | $4.87 | 8,130,450 |
| 2025-02-10 | $4.83 | $4.92 | $4.82 | $4.92 | $4.92 | 9,012,000 |
| 2025-02-07 | $4.86 | $4.93 | $4.77 | $4.85 | $4.85 | 10,420,300 |
| 2025-02-06 | $4.73 | $4.88 | $4.73 | $4.86 | $4.86 | 9,527,450 |
| 2025-02-05 | $4.74 | $4.85 | $4.67 | $4.79 | $4.79 | 7,589,400 |
| 2025-01-27 | $4.70 | $4.80 | $4.68 | $4.69 | $4.69 | 8,201,100 |
| 2025-01-24 | $4.75 | $4.79 | $4.67 | $4.69 | $4.69 | 7,674,400 |
| 2025-01-23 | $4.81 | $4.87 | $4.69 | $4.69 | $4.69 | 7,391,700 |
| 2025-01-22 | $4.87 | $4.87 | $4.71 | $4.74 | $4.74 | 8,001,100 |
| 2025-01-21 | $4.95 | $4.99 | $4.77 | $4.82 | $4.82 | 11,184,100 |
| 2025-01-20 | $4.85 | $4.94 | $4.71 | $4.92 | $4.92 | 13,794,900 |
| 2025-01-17 | $4.99 | $5.00 | $4.79 | $4.84 | $4.84 | 13,618,800 |
| 2025-01-16 | $5.01 | $5.05 | $4.84 | $4.93 | $4.93 | 24,941,500 |
| 2025-01-15 | $4.77 | $5.06 | $4.63 | $5.06 | $5.06 | 14,889,900 |
| 2025-01-14 | $4.44 | $4.62 | $4.44 | $4.60 | $4.60 | 9,748,900 |
| 2025-01-13 | $4.30 | $4.40 | $4.16 | $4.37 | $4.37 | 7,192,900 |
| 2025-01-09 | $4.47 | $4.56 | $4.44 | $4.51 | $4.51 | 6,829,000 |
| 2025-01-08 | $4.50 | $4.55 | $4.32 | $4.52 | $4.52 | 10,334,950 |
| 2025-01-07 | $4.45 | $4.51 | $4.35 | $4.50 | $4.50 | 11,466,200 |
| 2025-01-06 | $4.60 | $4.63 | $4.32 | $4.40 | $4.40 | 14,744,950 |
| 2025-01-03 | $4.83 | $4.96 | $4.59 | $4.60 | $4.60 | 13,144,800 |
| 2025-01-02 | $4.79 | $5.10 | $4.74 | $4.87 | $4.87 | 15,893,800 |
| 2024-12-31 | $4.96 | $5.01 | $4.77 | $4.83 | $4.83 | 10,780,590 |
| 2024-12-30 | $5.16 | $5.16 | $4.85 | $4.89 | $4.89 | 20,238,690 |
| 2024-12-27 | $4.62 | $5.06 | $4.58 | $5.06 | $5.06 | 17,627,210 |
| 2024-12-26 | $4.57 | $4.70 | $4.57 | $4.60 | $4.60 | 10,560,190 |
| 2024-12-25 | $4.83 | $4.83 | $4.51 | $4.57 | $4.57 | 18,355,090 |
| 2024-12-24 | $5.00 | $5.05 | $4.73 | $4.86 | $4.86 | 16,995,490 |
| 2024-12-23 | $5.52 | $5.56 | $5.00 | $5.00 | $5.00 | 21,359,900 |
| 2024-12-20 | $5.35 | $5.57 | $5.31 | $5.56 | $5.56 | 13,720,100 |
| 2024-12-19 | $5.29 | $5.42 | $5.23 | $5.35 | $5.35 | 11,964,260 |
| 2024-12-18 | $5.46 | $5.49 | $5.22 | $5.40 | $5.40 | 15,467,710 |
| 2024-12-17 | $5.91 | $5.96 | $5.41 | $5.46 | $5.46 | 24,520,700 |
| 2024-12-16 | $6.17 | $6.17 | $5.87 | $5.91 | $5.91 | 20,172,200 |
| 2024-12-13 | $6.03 | $6.38 | $6.01 | $6.19 | $6.19 | 27,987,520 |
| 2024-12-12 | $5.88 | $6.14 | $5.88 | $6.04 | $6.04 | 18,616,390 |
| 2024-12-11 | $5.67 | $5.93 | $5.67 | $5.92 | $5.92 | 20,736,920 |
| 2024-12-10 | $6.00 | $6.02 | $5.70 | $5.73 | $5.73 | 24,027,950 |
| 2024-12-09 | $5.85 | $5.92 | $5.62 | $5.88 | $5.88 | 22,297,700 |
| 2024-12-06 | $5.75 | $5.95 | $5.69 | $5.79 | $5.79 | 22,742,990 |
| 2024-12-05 | $5.55 | $5.91 | $5.52 | $5.78 | $5.78 | 38,688,240 |
| 2024-12-04 | $5.81 | $5.98 | $5.51 | $5.55 | $5.55 | 45,042,960 |
| 2024-12-03 | $6.61 | $6.61 | $5.74 | $5.82 | $5.82 | 75,279,820 |
| 2024-12-02 | $5.53 | $6.01 | $5.46 | $6.01 | $6.01 | 21,791,520 |
| 2024-11-29 | $5.72 | $5.87 | $5.46 | $5.46 | $5.46 | 53,803,510 |
| 2024-11-28 | $5.25 | $5.76 | $5.19 | $5.76 | $5.76 | 43,814,210 |
| 2024-11-27 | $5.07 | $5.29 | $4.85 | $5.24 | $5.24 | 27,928,380 |
| 2024-11-26 | $4.99 | $5.19 | $4.94 | $5.05 | $5.05 | 23,203,570 |
| 2024-11-25 | $4.80 | $5.06 | $4.80 | $4.99 | $4.99 | 17,756,220 |
| 2024-11-22 | $4.80 | $5.06 | $4.79 | $4.80 | $4.80 | 21,632,100 |
| 2024-11-21 | $4.77 | $4.91 | $4.70 | $4.87 | $4.87 | 15,188,340 |
| 2024-11-20 | $4.65 | $4.82 | $4.61 | $4.77 | $4.77 | 15,756,300 |
| 2024-11-19 | $4.55 | $4.68 | $4.44 | $4.66 | $4.66 | 29,631,160 |
| 2024-11-18 | $4.82 | $5.04 | $4.72 | $4.79 | $4.79 | 38,975,980 |
| 2024-11-15 | $4.66 | $4.75 | $4.57 | $4.58 | $4.58 | 9,840,000 |
| 2024-11-14 | $4.91 | $4.95 | $4.67 | $4.69 | $4.69 | 13,518,560 |
| 2024-11-13 | $4.90 | $5.01 | $4.72 | $4.95 | $4.95 | 16,549,180 |
| 2024-11-12 | $4.93 | $5.13 | $4.81 | $4.89 | $4.89 | 21,919,900 |
| 2024-11-11 | $4.79 | $4.90 | $4.78 | $4.90 | $4.90 | 12,628,690 |
| 2024-11-08 | $4.91 | $4.95 | $4.76 | $4.83 | $4.83 | 15,328,100 |
| 2024-11-07 | $4.72 | $4.93 | $4.68 | $4.91 | $4.91 | 15,130,300 |
| 2024-11-06 | $4.77 | $4.85 | $4.69 | $4.74 | $4.74 | 13,160,950 |
| 2024-11-05 | $4.65 | $4.89 | $4.65 | $4.78 | $4.78 | 17,137,410 |
| 2024-11-04 | $4.62 | $4.66 | $4.55 | $4.66 | $4.66 | 13,016,250 |
| 2024-11-01 | $4.86 | $4.96 | $4.59 | $4.68 | $4.68 | 23,457,430 |
| 2024-10-31 | $4.83 | $4.88 | $4.74 | $4.86 | $4.86 | 18,822,800 |
| 2024-10-30 | $4.82 | $4.87 | $4.73 | $4.85 | $4.85 | 18,374,400 |
| 2024-10-29 | $5.15 | $5.19 | $4.83 | $4.83 | $4.83 | 28,356,700 |
| 2024-10-28 | $4.95 | $5.19 | $4.90 | $5.14 | $5.14 | 33,467,870 |
| 2024-10-25 | $4.77 | $5.07 | $4.70 | $4.94 | $4.94 | 34,120,540 |
| 2024-10-24 | $4.76 | $4.84 | $4.56 | $4.66 | $4.66 | 31,370,200 |
| 2024-10-23 | $5.39 | $5.39 | $4.72 | $4.81 | $4.81 | 65,297,070 |
| 2024-10-22 | $4.78 | $5.18 | $4.66 | $5.18 | $5.18 | 25,213,310 |
| 2024-10-21 | $4.52 | $4.79 | $4.46 | $4.71 | $4.71 | 29,516,940 |
| 2024-10-18 | $4.35 | $4.74 | $4.35 | $4.58 | $4.58 | 31,108,350 |
| 2024-10-17 | $4.35 | $4.45 | $4.30 | $4.34 | $4.34 | 23,303,510 |
| 2024-10-16 | $4.00 | $4.47 | $4.00 | $4.32 | $4.32 | 34,233,310 |
| 2024-10-15 | $4.23 | $4.23 | $4.05 | $4.07 | $4.07 | 20,856,700 |
| 2024-10-14 | $4.27 | $4.30 | $4.14 | $4.24 | $4.24 | 21,418,230 |
| 2024-10-11 | $4.02 | $4.35 | $3.96 | $4.25 | $4.25 | 29,313,370 |
| 2024-10-10 | $3.97 | $4.27 | $3.88 | $4.06 | $4.06 | 23,942,010 |
| 2024-10-09 | $4.49 | $4.49 | $4.06 | $4.06 | $4.06 | 30,316,810 |
| 2024-10-08 | $4.86 | $4.87 | $4.36 | $4.51 | $4.51 | 54,213,240 |
| 2024-09-30 | $4.20 | $4.49 | $4.12 | $4.45 | $4.45 | 53,129,920 |
| 2024-09-27 | $4.10 | $4.16 | $4.01 | $4.12 | $4.12 | 30,027,230 |
| 2024-09-26 | $4.02 | $4.17 | $3.98 | $4.13 | $4.13 | 36,180,200 |
| 2024-09-25 | $3.90 | $4.17 | $3.87 | $4.15 | $4.15 | 48,224,680 |
| 2024-09-24 | $3.97 | $3.98 | $3.72 | $3.90 | $3.90 | 35,034,200 |
| 2024-09-23 | $3.80 | $4.15 | $3.76 | $4.00 | $4.00 | 39,653,010 |
| 2024-09-20 | $3.71 | $3.98 | $3.61 | $3.86 | $3.86 | 41,703,880 |
| 2024-09-19 | $3.56 | $3.77 | $3.53 | $3.71 | $3.71 | 28,507,890 |
| 2024-09-18 | $3.50 | $3.67 | $3.41 | $3.65 | $3.65 | 25,491,780 |
| 2024-09-13 | $3.56 | $3.92 | $3.47 | $3.68 | $3.68 | 34,303,420 |
| 2024-09-12 | $3.70 | $3.72 | $3.52 | $3.57 | $3.57 | 29,852,990 |
| 2024-09-11 | $3.62 | $3.84 | $3.42 | $3.67 | $3.67 | 45,491,420 |
| 2024-09-10 | $3.96 | $4.18 | $3.58 | $3.78 | $3.78 | 70,793,550 |
| 2024-09-09 | $3.42 | $3.80 | $3.29 | $3.80 | $3.80 | 27,520,710 |
| 2024-09-06 | $3.60 | $3.61 | $3.38 | $3.45 | $3.45 | 38,416,770 |
| 2024-09-05 | $3.62 | $3.97 | $3.56 | $3.75 | $3.75 | 61,704,190 |
| 2024-09-04 | $3.33 | $3.70 | $3.31 | $3.70 | $3.70 | 26,107,600 |
| 2024-09-03 | $3.37 | $3.38 | $3.25 | $3.36 | $3.36 | 28,882,700 |
| 2024-09-02 | $3.47 | $3.62 | $3.28 | $3.41 | $3.41 | 49,501,270 |
| 2024-08-30 | $3.54 | $3.62 | $3.33 | $3.62 | $3.62 | 25,282,000 |
| 2024-08-29 | $3.01 | $3.29 | $2.97 | $3.29 | $3.29 | 9,738,500 |
| 2024-08-28 | $2.97 | $3.04 | $2.90 | $2.99 | $2.99 | 5,614,700 |
| 2024-08-27 | $3.01 | $3.04 | $2.92 | $2.93 | $2.93 | 2,986,500 |
| 2024-08-26 | $2.94 | $3.03 | $2.90 | $3.02 | $3.02 | 4,412,200 |
| 2024-08-23 | $2.98 | $2.98 | $2.91 | $2.93 | $2.93 | 4,599,100 |
| 2024-08-22 | $3.01 | $3.03 | $2.96 | $2.99 | $2.99 | 3,860,600 |
| 2024-08-21 | $3.02 | $3.06 | $2.99 | $3.01 | $3.01 | 3,330,700 |
| 2024-08-20 | $3.08 | $3.11 | $3.02 | $3.03 | $3.03 | 3,519,970 |
| 2024-08-19 | $3.08 | $3.12 | $3.04 | $3.10 | $3.10 | 4,644,470 |
| 2024-08-16 | $3.13 | $3.15 | $3.06 | $3.07 | $3.07 | 4,469,100 |
| 2024-08-15 | $3.12 | $3.16 | $3.06 | $3.13 | $3.13 | 7,233,500 |
| 2024-08-14 | $3.15 | $3.17 | $3.09 | $3.11 | $3.11 | 4,760,000 |
| 2024-08-13 | $3.11 | $3.16 | $3.08 | $3.14 | $3.14 | 3,779,000 |
| 2024-08-12 | $3.14 | $3.19 | $3.12 | $3.14 | $3.14 | 4,577,420 |
| 2024-08-09 | $3.29 | $3.35 | $3.16 | $3.17 | $3.17 | 6,335,100 |
| 2024-08-08 | $3.17 | $3.26 | $3.13 | $3.25 | $3.25 | 7,006,500 |
| 2024-08-07 | $3.19 | $3.20 | $3.13 | $3.14 | $3.14 | 3,427,800 |
| 2024-08-06 | $3.09 | $3.20 | $3.09 | $3.18 | $3.18 | 4,702,600 |
| 2024-08-05 | $3.11 | $3.17 | $3.06 | $3.08 | $3.08 | 5,487,400 |
| 2024-08-02 | $3.11 | $3.21 | $3.10 | $3.14 | $3.14 | 5,218,100 |
| 2024-08-01 | $3.12 | $3.18 | $3.09 | $3.14 | $3.14 | 6,492,600 |
| 2024-07-31 | $3.02 | $3.16 | $3.01 | $3.13 | $3.13 | 6,876,800 |
| 2024-07-30 | $2.97 | $3.03 | $2.96 | $3.02 | $3.02 | 3,161,600 |
| 2024-07-29 | $2.93 | $3.00 | $2.88 | $2.97 | $2.97 | 4,756,000 |
| 2024-07-26 | $2.85 | $2.94 | $2.85 | $2.91 | $2.91 | 3,749,300 |
| 2024-07-25 | $2.80 | $2.86 | $2.76 | $2.85 | $2.85 | 4,729,000 |
| 2024-07-24 | $2.90 | $2.92 | $2.80 | $2.81 | $2.81 | 6,119,400 |
| 2024-07-23 | $2.88 | $3.01 | $2.87 | $2.90 | $2.90 | 7,309,800 |
| 2024-07-22 | $2.96 | $3.00 | $2.85 | $2.91 | $2.91 | 8,574,710 |
| 2024-07-19 | $2.80 | $2.85 | $2.78 | $2.80 | $2.80 | 4,341,990 |
| 2024-07-18 | $2.79 | $2.82 | $2.72 | $2.81 | $2.81 | 5,240,710 |
| 2024-07-17 | $2.96 | $2.96 | $2.78 | $2.80 | $2.80 | 9,574,790 |
| 2024-07-16 | $2.93 | $2.94 | $2.87 | $2.92 | $2.92 | 2,500,120 |
| 2024-07-15 | $3.00 | $3.00 | $2.87 | $2.91 | $2.91 | 4,338,800 |
| 2024-07-12 | $3.01 | $3.05 | $2.96 | $2.98 | $2.98 | 4,404,360 |
| 2024-07-11 | $2.90 | $2.99 | $2.84 | $2.98 | $2.98 | 7,548,300 |
| 2024-07-10 | $2.90 | $2.91 | $2.81 | $2.84 | $2.84 | 5,722,200 |
| 2024-07-09 | $2.95 | $2.99 | $2.84 | $2.91 | $2.91 | 6,207,900 |
| 2024-07-08 | $3.03 | $3.08 | $2.92 | $2.95 | $2.95 | 5,072,060 |
| 2024-07-05 | $3.03 | $3.16 | $3.00 | $3.08 | $3.08 | 3,814,960 |
| 2024-07-04 | $3.18 | $3.18 | $3.05 | $3.05 | $3.05 | 4,435,100 |
| 2024-07-03 | $3.16 | $3.21 | $3.12 | $3.18 | $3.18 | 4,356,600 |
| 2024-07-02 | $3.10 | $3.18 | $3.07 | $3.16 | $3.16 | 4,965,970 |
| 2024-07-01 | $3.12 | $3.14 | $3.05 | $3.10 | $3.10 | 4,171,770 |
| 2024-06-28 | $3.12 | $3.17 | $3.10 | $3.11 | $3.11 | 3,215,790 |
| 2024-06-27 | $3.18 | $3.21 | $3.11 | $3.11 | $3.11 | 4,012,200 |
| 2024-06-26 | $3.13 | $3.18 | $3.03 | $3.18 | $3.18 | 4,441,220 |
| 2024-06-25 | $3.04 | $3.11 | $3.03 | $3.06 | $3.06 | 3,925,010 |
| 2024-06-24 | $3.14 | $3.14 | $3.00 | $3.02 | $3.02 | 6,431,900 |
| 2024-06-21 | $3.14 | $3.18 | $3.10 | $3.14 | $3.14 | 3,029,600 |
| 2024-06-20 | $3.24 | $3.26 | $3.14 | $3.16 | $3.16 | 5,454,600 |
| 2024-06-19 | $3.31 | $3.32 | $3.24 | $3.25 | $3.25 | 3,670,700 |
| 2024-06-18 | $3.21 | $3.30 | $3.20 | $3.28 | $3.28 | 4,674,710 |
| 2024-06-17 | $3.27 | $3.29 | $3.20 | $3.21 | $3.21 | 4,671,100 |
| 2024-06-14 | $3.24 | $3.27 | $3.18 | $3.25 | $3.25 | 3,615,500 |
| 2024-06-13 | $3.35 | $3.37 | $3.22 | $3.25 | $3.25 | 5,908,500 |
| 2024-06-12 | $3.24 | $3.35 | $3.23 | $3.33 | $3.33 | 5,903,400 |
| 2024-06-11 | $3.24 | $3.27 | $3.16 | $3.22 | $3.22 | 4,929,200 |
| 2024-06-07 | $3.13 | $3.29 | $3.13 | $3.27 | $3.27 | 7,175,110 |
| 2024-06-06 | $3.34 | $3.37 | $3.03 | $3.11 | $3.11 | 15,355,010 |
| 2024-06-05 | $3.45 | $3.45 | $3.33 | $3.35 | $3.35 | 7,174,300 |
| 2024-06-04 | $3.56 | $3.56 | $3.40 | $3.46 | $3.46 | 8,466,640 |
| 2024-06-03 | $3.71 | $3.72 | $3.52 | $3.56 | $3.56 | 5,940,900 |
| 2024-05-31 | $3.68 | $3.73 | $3.65 | $3.71 | $3.71 | 4,293,900 |
| 2024-05-30 | $3.72 | $3.75 | $3.64 | $3.65 | $3.65 | 5,488,050 |
| 2024-05-29 | $3.77 | $3.82 | $3.70 | $3.72 | $3.72 | 4,837,070 |
| 2024-05-28 | $3.81 | $3.87 | $3.75 | $3.77 | $3.77 | 5,721,300 |
| 2024-05-27 | $3.79 | $3.84 | $3.73 | $3.82 | $3.82 | 4,483,540 |
| 2024-05-24 | $3.79 | $3.83 | $3.70 | $3.79 | $3.79 | 4,760,000 |
| 2024-05-23 | $3.91 | $3.91 | $3.76 | $3.78 | $3.78 | 7,029,800 |
| 2024-05-22 | $3.92 | $3.96 | $3.90 | $3.91 | $3.91 | 4,739,010 |
| 2024-05-21 | $4.01 | $4.01 | $3.89 | $3.91 | $3.91 | 6,012,300 |
| 2024-05-20 | $4.02 | $4.07 | $3.98 | $3.98 | $3.98 | 8,034,100 |
| 2024-05-17 | $4.00 | $4.02 | $3.93 | $4.00 | $4.00 | 6,543,600 |
| 2024-05-16 | $3.90 | $3.99 | $3.90 | $3.97 | $3.97 | 7,169,750 |
| 2024-05-15 | $3.89 | $3.97 | $3.83 | $3.92 | $3.92 | 9,828,000 |
| 2024-05-14 | $3.78 | $3.93 | $3.76 | $3.89 | $3.89 | 9,005,590 |
| 2024-05-13 | $3.86 | $3.87 | $3.73 | $3.78 | $3.78 | 8,933,440 |
| 2024-05-10 | $3.99 | $4.02 | $3.86 | $3.90 | $3.90 | 8,145,000 |
| 2024-05-09 | $3.95 | $4.01 | $3.93 | $3.97 | $3.97 | 5,898,300 |
| 2024-05-08 | $4.01 | $4.01 | $3.91 | $3.93 | $3.93 | 7,232,900 |
| 2024-05-07 | $4.02 | $4.04 | $3.97 | $4.02 | $4.02 | 7,900,800 |
| 2024-05-06 | $3.95 | $4.03 | $3.95 | $4.02 | $4.02 | 10,390,600 |
| 2024-04-30 | $3.98 | $4.03 | $3.88 | $3.92 | $3.92 | 11,184,160 |
| 2024-04-29 | $3.87 | $4.02 | $3.86 | $4.00 | $4.00 | 15,849,380 |
| 2024-04-26 | $3.77 | $3.96 | $3.76 | $3.90 | $3.90 | 17,519,600 |
| 2024-04-25 | $3.85 | $3.92 | $3.82 | $3.88 | $3.88 | 9,053,200 |
| 2024-04-24 | $3.75 | $3.87 | $3.73 | $3.87 | $3.87 | 9,267,100 |
| 2024-04-23 | $3.74 | $3.79 | $3.72 | $3.73 | $3.73 | 7,833,800 |
| 2024-04-22 | $3.77 | $3.78 | $3.59 | $3.69 | $3.69 | 10,847,300 |
| 2024-04-19 | $3.85 | $3.86 | $3.74 | $3.77 | $3.77 | 9,692,900 |
| 2024-04-18 | $3.88 | $3.92 | $3.74 | $3.85 | $3.85 | 13,184,350 |
| 2024-04-17 | $3.52 | $3.89 | $3.52 | $3.87 | $3.87 | 18,740,020 |
| 2024-04-16 | $3.91 | $3.94 | $3.59 | $3.59 | $3.59 | 19,649,300 |
| 2024-04-15 | $4.28 | $4.30 | $3.88 | $3.99 | $3.99 | 24,757,340 |
| 2024-04-12 | $4.25 | $4.38 | $4.25 | $4.31 | $4.31 | 12,579,160 |
| 2024-04-11 | $4.26 | $4.35 | $4.19 | $4.25 | $4.25 | 15,562,900 |
| 2024-04-10 | $4.49 | $4.56 | $4.24 | $4.27 | $4.27 | 25,645,910 |
| 2024-04-09 | $4.45 | $4.56 | $4.33 | $4.52 | $4.52 | 22,338,880 |
| 2024-04-08 | $4.59 | $4.63 | $4.37 | $4.42 | $4.42 | 37,538,250 |
| 2024-04-03 | $5.06 | $5.11 | $4.74 | $4.75 | $4.75 | 57,924,580 |
| 2024-04-02 | $4.99 | $5.27 | $4.91 | $5.27 | $5.27 | 58,438,340 |
| 2024-04-01 | $4.71 | $5.19 | $4.71 | $4.99 | $4.99 | 51,115,620 |
| 2024-03-29 | $4.70 | $4.81 | $4.60 | $4.78 | $4.78 | 48,090,120 |
| 2024-03-28 | $4.67 | $4.98 | $4.56 | $4.84 | $4.84 | 63,984,590 |
| 2024-03-27 | $4.46 | $4.64 | $4.40 | $4.53 | $4.53 | 30,676,810 |
| 2024-03-26 | $4.35 | $4.50 | $4.31 | $4.46 | $4.46 | 24,007,600 |
| 2024-03-25 | $4.54 | $4.88 | $4.40 | $4.42 | $4.42 | 32,304,700 |
| 2024-03-22 | $4.52 | $4.64 | $4.44 | $4.52 | $4.52 | 25,849,100 |
| 2024-03-21 | $4.42 | $4.50 | $4.37 | $4.49 | $4.49 | 14,346,070 |
| 2024-03-20 | $4.28 | $4.46 | $4.28 | $4.43 | $4.43 | 13,470,000 |
| 2024-03-19 | $4.36 | $4.41 | $4.28 | $4.30 | $4.30 | 16,203,000 |
| 2024-03-18 | $4.23 | $4.33 | $4.22 | $4.32 | $4.32 | 13,175,870 |
| 2024-03-15 | $4.14 | $4.22 | $4.10 | $4.22 | $4.22 | 12,854,040 |
| 2024-03-14 | $4.17 | $4.18 | $4.06 | $4.14 | $4.14 | 12,182,840 |
| 2024-03-13 | $4.22 | $4.22 | $4.12 | $4.16 | $4.16 | 14,693,900 |
| 2024-03-12 | $4.09 | $4.19 | $4.08 | $4.19 | $4.19 | 15,928,900 |
| 2024-03-11 | $4.05 | $4.11 | $4.02 | $4.11 | $4.11 | 11,897,100 |
| 2024-03-08 | $3.95 | $4.08 | $3.93 | $4.05 | $4.05 | 14,097,930 |
| 2024-03-07 | $3.97 | $4.08 | $3.95 | $3.98 | $3.98 | 16,339,860 |
| 2024-03-06 | $3.85 | $4.01 | $3.85 | $3.97 | $3.97 | 18,909,570 |
| 2024-03-05 | $3.96 | $3.97 | $3.83 | $3.84 | $3.84 | 14,899,360 |
| 2024-03-04 | $4.04 | $4.10 | $3.91 | $3.98 | $3.98 | 16,116,800 |
| 2024-03-01 | $4.05 | $4.10 | $3.97 | $4.04 | $4.04 | 16,619,600 |
| 2024-02-29 | $3.85 | $4.03 | $3.82 | $4.02 | $4.02 | 26,353,200 |
| 2024-02-28 | $4.33 | $4.43 | $3.88 | $3.88 | $3.88 | 48,081,570 |
| 2024-02-27 | $4.15 | $4.27 | $4.11 | $4.26 | $4.26 | 25,291,090 |
| 2024-02-26 | $4.12 | $4.27 | $4.04 | $4.17 | $4.17 | 31,598,390 |
| 2024-02-23 | $3.98 | $4.12 | $3.92 | $4.12 | $4.12 | 30,882,470 |
| 2024-02-22 | $3.80 | $3.95 | $3.80 | $3.94 | $3.94 | 27,934,570 |
| 2024-02-21 | $3.70 | $4.08 | $3.67 | $3.85 | $3.85 | 35,150,730 |
| 2024-02-20 | $3.67 | $3.73 | $3.58 | $3.72 | $3.72 | 20,036,550 |
| 2024-02-19 | $3.53 | $3.69 | $3.52 | $3.66 | $3.66 | 21,418,170 |
| 2024-02-08 | $3.36 | $3.55 | $3.30 | $3.54 | $3.54 | 23,197,580 |
| 2024-02-07 | $3.54 | $3.61 | $3.28 | $3.31 | $3.31 | 25,651,320 |
| 2024-02-06 | $3.50 | $3.68 | $3.32 | $3.58 | $3.58 | 29,286,600 |
| 2024-02-05 | $4.08 | $4.08 | $3.69 | $3.69 | $3.69 | 26,037,800 |
| 2024-02-02 | $4.28 | $4.36 | $4.01 | $4.10 | $4.10 | 27,754,100 |
| 2024-02-01 | $4.43 | $4.43 | $4.15 | $4.35 | $4.35 | 34,256,200 |
| 2024-01-31 | $4.45 | $4.60 | $4.41 | $4.48 | $4.48 | 37,651,240 |
| 2024-01-30 | $4.68 | $4.68 | $4.41 | $4.41 | $4.41 | 41,963,250 |
| 2024-01-29 | $5.15 | $5.15 | $4.75 | $4.76 | $4.76 | 54,508,070 |
| 2024-01-26 | $5.49 | $5.54 | $5.12 | $5.16 | $5.16 | 75,603,940 |
| 2024-01-25 | $5.68 | $5.77 | $5.46 | $5.55 | $5.55 | 93,872,400 |
| 2024-01-24 | $5.85 | $6.30 | $5.85 | $5.89 | $5.89 | 116,017,560 |
| 2024-01-23 | $7.22 | $7.22 | $6.50 | $6.50 | $6.50 | 128,856,170 |
| 2024-01-22 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 5,065,450 |
| 2024-01-19 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 5,900,540 |
| 2024-01-18 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 10,186,300 |
| 2024-01-17 | $4.98 | $5.42 | $4.98 | $5.42 | $5.42 | 10,507,420 |
| 2024-01-16 | $4.96 | $5.00 | $4.82 | $4.93 | $4.93 | 7,139,500 |
| 2024-01-15 | $4.92 | $5.03 | $4.91 | $4.94 | $4.94 | 6,798,100 |
| 2024-01-12 | $5.02 | $5.07 | $4.91 | $4.94 | $4.94 | 7,215,500 |
| 2024-01-11 | $4.98 | $5.04 | $4.96 | $5.01 | $5.01 | 5,308,800 |
| 2024-01-10 | $5.03 | $5.05 | $4.93 | $4.98 | $4.98 | 5,566,500 |
| 2024-01-09 | $4.90 | $5.08 | $4.90 | $5.01 | $5.01 | 6,014,720 |
| 2024-01-08 | $4.99 | $5.06 | $4.92 | $4.96 | $4.96 | 6,789,600 |
| 2024-01-05 | $5.12 | $5.21 | $4.98 | $5.02 | $5.02 | 7,621,300 |
| 2024-01-04 | $5.00 | $5.14 | $4.99 | $5.12 | $5.12 | 7,618,200 |
| 2024-01-03 | $5.04 | $5.08 | $4.96 | $5.01 | $5.01 | 6,881,900 |
| 2024-01-02 | $4.90 | $5.09 | $4.90 | $5.04 | $5.04 | 9,157,500 |
| 2024-01-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2023-12-29 | $4.76 | $4.96 | $4.74 | $4.92 | $4.92 | 8,938,400 |
| 2023-12-28 | $4.82 | $4.83 | $4.72 | $4.76 | $4.76 | 9,389,700 |
| 2023-12-27 | $4.82 | $4.83 | $4.66 | $4.80 | $4.80 | 10,076,200 |
| 2023-12-26 | $4.87 | $4.91 | $4.77 | $4.79 | $4.79 | 8,464,300 |
| 2023-12-25 | $5.08 | $5.13 | $4.84 | $4.87 | $4.87 | 12,622,800 |
| 2023-12-22 | $5.30 | $5.34 | $5.06 | $5.10 | $5.10 | 13,751,100 |
| 2023-12-21 | $5.08 | $5.30 | $5.02 | $5.26 | $5.26 | 18,701,200 |
| 2023-12-20 | $5.29 | $5.40 | $5.10 | $5.14 | $5.14 | 18,176,600 |
| 2023-12-19 | $5.40 | $5.46 | $5.18 | $5.25 | $5.25 | 27,366,000 |
| 2023-12-18 | $5.38 | $5.65 | $5.27 | $5.45 | $5.45 | 36,801,250 |
| 2023-12-15 | $5.22 | $5.59 | $5.18 | $5.45 | $5.45 | 28,255,300 |
| 2023-12-14 | $5.18 | $5.40 | $5.15 | $5.23 | $5.23 | 12,539,200 |
| 2023-12-13 | $5.28 | $5.44 | $5.16 | $5.18 | $5.18 | 15,003,410 |
| 2023-12-12 | $5.11 | $5.24 | $5.03 | $5.21 | $5.21 | 16,166,300 |
| 2023-12-11 | $4.97 | $5.18 | $4.95 | $5.12 | $5.12 | 20,288,400 |
| 2023-12-08 | $5.22 | $5.22 | $4.94 | $4.95 | $4.95 | 21,273,720 |
| 2023-12-07 | $5.18 | $5.33 | $5.14 | $5.22 | $5.22 | 22,819,030 |
| 2023-12-06 | $4.94 | $5.47 | $4.93 | $5.20 | $5.20 | 28,089,980 |
| 2023-12-05 | $4.97 | $5.08 | $4.93 | $4.98 | $4.98 | 7,441,410 |
| 2023-12-04 | $4.90 | $5.00 | $4.89 | $4.96 | $4.96 | 7,410,530 |
| 2023-12-01 | $4.86 | $4.98 | $4.84 | $4.89 | $4.89 | 6,766,400 |
| 2023-11-30 | $4.86 | $4.89 | $4.80 | $4.87 | $4.87 | 4,328,700 |
| 2023-11-29 | $4.89 | $4.92 | $4.82 | $4.85 | $4.85 | 4,582,700 |
| 2023-11-28 | $4.86 | $4.94 | $4.83 | $4.91 | $4.91 | 5,217,600 |
| 2023-11-27 | $4.89 | $4.93 | $4.84 | $4.87 | $4.87 | 5,310,000 |
| 2023-11-24 | $4.92 | $4.95 | $4.87 | $4.89 | $4.89 | 4,748,400 |
| 2023-11-23 | $4.90 | $4.95 | $4.85 | $4.92 | $4.92 | 5,644,900 |
| 2023-11-22 | $4.86 | $4.91 | $4.82 | $4.90 | $4.90 | 7,665,600 |
| 2023-11-21 | $4.87 | $4.91 | $4.84 | $4.86 | $4.86 | 4,306,800 |
| 2023-11-20 | $4.85 | $4.89 | $4.80 | $4.87 | $4.87 | 5,286,100 |
| 2023-11-17 | $4.80 | $4.89 | $4.80 | $4.85 | $4.85 | 4,540,770 |
| 2023-11-16 | $4.82 | $4.88 | $4.79 | $4.82 | $4.82 | 5,747,300 |
| 2023-11-15 | $4.86 | $4.89 | $4.77 | $4.81 | $4.81 | 5,416,700 |
| 2023-11-14 | $4.91 | $4.94 | $4.70 | $4.84 | $4.84 | 9,639,100 |
| 2023-11-13 | $4.83 | $4.95 | $4.81 | $4.90 | $4.90 | 9,946,600 |
| 2023-11-10 | $4.70 | $4.78 | $4.68 | $4.78 | $4.78 | 4,478,200 |
| 2023-11-09 | $4.79 | $4.83 | $4.68 | $4.71 | $4.71 | 5,390,890 |
| 2023-11-08 | $4.82 | $4.88 | $4.75 | $4.80 | $4.80 | 6,125,100 |
| 2023-11-07 | $4.80 | $4.86 | $4.71 | $4.85 | $4.85 | 9,800,300 |
| 2023-11-06 | $4.68 | $4.86 | $4.66 | $4.85 | $4.85 | 9,973,300 |
| 2023-11-03 | $4.69 | $4.74 | $4.63 | $4.64 | $4.64 | 3,775,800 |
| 2023-11-02 | $4.72 | $4.73 | $4.65 | $4.70 | $4.70 | 4,958,600 |
| 2023-11-01 | $4.65 | $4.73 | $4.64 | $4.71 | $4.71 | 6,144,400 |
| 2023-10-31 | $4.66 | $4.73 | $4.63 | $4.66 | $4.66 | 3,815,100 |
| 2023-10-30 | $4.63 | $4.77 | $4.62 | $4.64 | $4.64 | 5,385,800 |
| 2023-10-27 | $4.55 | $4.70 | $4.52 | $4.62 | $4.62 | 6,965,510 |
| 2023-10-26 | $4.55 | $4.58 | $4.49 | $4.55 | $4.55 | 5,399,500 |
| 2023-10-25 | $4.52 | $4.58 | $4.46 | $4.54 | $4.54 | 5,546,200 |
| 2023-10-24 | $4.27 | $4.51 | $4.26 | $4.49 | $4.49 | 8,563,110 |
| 2023-10-23 | $4.33 | $4.35 | $4.21 | $4.26 | $4.26 | 4,725,610 |
| 2023-10-20 | $4.34 | $4.40 | $4.31 | $4.35 | $4.35 | 3,617,380 |
| 2023-10-19 | $4.38 | $4.44 | $4.27 | $4.36 | $4.36 | 3,890,800 |
| 2023-10-18 | $4.55 | $4.55 | $4.35 | $4.37 | $4.37 | 4,016,300 |
| 2023-10-17 | $4.44 | $4.60 | $4.44 | $4.51 | $4.51 | 5,434,400 |
| 2023-10-16 | $4.44 | $4.49 | $4.39 | $4.44 | $4.44 | 4,352,200 |
| 2023-10-13 | $4.48 | $4.48 | $4.37 | $4.39 | $4.39 | 5,625,900 |
| 2023-10-12 | $4.47 | $4.55 | $4.41 | $4.50 | $4.50 | 5,459,600 |
| 2023-10-11 | $4.51 | $4.53 | $4.40 | $4.42 | $4.42 | 3,184,900 |
| 2023-10-10 | $4.52 | $4.57 | $4.46 | $4.48 | $4.48 | 3,390,500 |
| 2023-10-09 | $4.66 | $4.66 | $4.46 | $4.52 | $4.52 | 5,629,000 |
| 2023-09-28 | $4.59 | $4.68 | $4.54 | $4.65 | $4.65 | 4,048,470 |
| 2023-09-27 | $4.54 | $4.60 | $4.51 | $4.54 | $4.54 | 3,684,300 |
| 2023-09-26 | $4.61 | $4.61 | $4.54 | $4.55 | $4.55 | 3,350,800 |
| 2023-09-25 | $4.65 | $4.69 | $4.58 | $4.61 | $4.61 | 4,007,400 |
| 2023-09-22 | $4.62 | $4.69 | $4.57 | $4.68 | $4.68 | 4,179,600 |
| 2023-09-21 | $4.59 | $4.65 | $4.57 | $4.59 | $4.59 | 4,842,700 |
| 2023-09-20 | $4.57 | $4.69 | $4.56 | $4.62 | $4.62 | 3,121,000 |
| 2023-09-19 | $4.71 | $4.71 | $4.58 | $4.61 | $4.61 | 3,454,100 |
| 2023-09-18 | $4.62 | $4.70 | $4.48 | $4.69 | $4.69 | 5,012,000 |
| 2023-09-15 | $4.61 | $4.64 | $4.55 | $4.59 | $4.59 | 3,761,290 |
| 2023-09-14 | $4.56 | $4.61 | $4.53 | $4.57 | $4.57 | 5,244,310 |
| 2023-09-13 | $4.59 | $4.64 | $4.57 | $4.60 | $4.60 | 3,793,800 |
| 2023-09-12 | $4.69 | $4.69 | $4.60 | $4.60 | $4.60 | 4,080,710 |
| 2023-09-11 | $4.70 | $4.72 | $4.65 | $4.67 | $4.67 | 4,312,500 |
| 2023-09-08 | $4.65 | $4.69 | $4.61 | $4.67 | $4.67 | 4,688,000 |
| 2023-09-07 | $4.68 | $4.71 | $4.63 | $4.64 | $4.64 | 4,974,700 |
| 2023-09-06 | $4.64 | $4.74 | $4.64 | $4.67 | $4.67 | 5,211,410 |
| 2023-09-05 | $4.73 | $4.75 | $4.63 | $4.67 | $4.67 | 5,633,000 |
| 2023-09-04 | $4.54 | $4.73 | $4.52 | $4.72 | $4.72 | 10,343,700 |
| 2023-09-01 | $4.53 | $4.57 | $4.48 | $4.54 | $4.54 | 4,534,500 |
| 2023-08-31 | $4.52 | $4.53 | $4.44 | $4.50 | $4.50 | 7,454,280 |
| 2023-08-30 | $4.54 | $4.58 | $4.47 | $4.48 | $4.48 | 8,064,200 |
| 2023-08-29 | $4.38 | $4.54 | $4.35 | $4.54 | $4.54 | 10,099,500 |
| 2023-08-28 | $4.53 | $4.54 | $4.37 | $4.38 | $4.38 | 15,747,000 |
| 2023-08-25 | $4.31 | $4.41 | $4.20 | $4.29 | $4.29 | 10,777,990 |
| 2023-08-24 | $4.39 | $4.44 | $4.27 | $4.31 | $4.31 | 12,504,100 |
| 2023-08-23 | $4.59 | $4.59 | $4.31 | $4.39 | $4.39 | 18,540,470 |
| 2023-08-22 | $4.75 | $4.83 | $4.51 | $4.60 | $4.60 | 25,333,290 |
| 2023-08-21 | $4.81 | $4.96 | $4.64 | $4.86 | $4.86 | 29,665,020 |
| 2023-08-18 | $4.99 | $5.03 | $4.82 | $4.84 | $4.84 | 34,804,060 |
| 2023-08-17 | $5.20 | $5.33 | $4.90 | $5.10 | $5.10 | 57,299,430 |
| 2023-08-16 | $4.66 | $5.13 | $4.60 | $5.13 | $5.13 | 24,623,530 |
| 2023-08-15 | $4.59 | $4.68 | $4.54 | $4.66 | $4.66 | 4,213,000 |
| 2023-08-14 | $4.49 | $4.62 | $4.46 | $4.59 | $4.59 | 3,742,500 |
| 2023-08-11 | $4.58 | $4.60 | $4.49 | $4.50 | $4.50 | 2,654,600 |
| 2023-08-10 | $4.57 | $4.60 | $4.53 | $4.58 | $4.58 | 1,999,000 |
| 2023-08-09 | $4.63 | $4.65 | $4.52 | $4.56 | $4.56 | 2,998,900 |
| 2023-08-08 | $4.64 | $4.66 | $4.60 | $4.62 | $4.62 | 2,434,100 |
| 2023-08-07 | $4.70 | $4.70 | $4.59 | $4.63 | $4.63 | 4,375,250 |
| 2023-08-04 | $4.75 | $4.80 | $4.69 | $4.70 | $4.70 | 5,553,000 |
| 2023-08-03 | $4.77 | $4.77 | $4.68 | $4.72 | $4.72 | 3,150,990 |
| 2023-08-02 | $4.76 | $4.79 | $4.73 | $4.77 | $4.77 | 2,770,900 |
| 2023-08-01 | $4.81 | $4.82 | $4.73 | $4.76 | $4.76 | 4,407,350 |
| 2023-07-31 | $4.77 | $4.85 | $4.66 | $4.81 | $4.81 | 8,878,250 |
| 2023-07-28 | $4.62 | $4.79 | $4.60 | $4.72 | $4.72 | 7,219,500 |
| 2023-07-27 | $4.60 | $4.66 | $4.58 | $4.62 | $4.62 | 3,539,050 |
| 2023-07-26 | $4.59 | $4.62 | $4.56 | $4.61 | $4.61 | 2,906,910 |
| 2023-07-25 | $4.56 | $4.59 | $4.54 | $4.59 | $4.59 | 4,380,040 |
| 2023-07-24 | $4.56 | $4.57 | $4.49 | $4.53 | $4.53 | 2,471,000 |
| 2023-07-21 | $4.51 | $4.57 | $4.49 | $4.53 | $4.53 | 3,605,400 |
| 2023-07-20 | $4.54 | $4.56 | $4.48 | $4.52 | $4.52 | 4,295,800 |
| 2023-07-19 | $4.52 | $4.55 | $4.48 | $4.53 | $4.53 | 3,689,510 |
| 2023-07-18 | $4.51 | $4.52 | $4.40 | $4.51 | $4.51 | 4,422,400 |
| 2023-07-17 | $4.49 | $4.50 | $4.40 | $4.48 | $4.48 | 2,961,500 |
| 2023-07-14 | $4.42 | $4.48 | $4.42 | $4.45 | $4.45 | 2,400,800 |
| 2023-07-13 | $4.42 | $4.52 | $4.42 | $4.46 | $4.46 | 2,832,700 |
| 2023-07-12 | $4.53 | $4.54 | $4.46 | $4.48 | $4.48 | 2,334,400 |
| 2023-07-11 | $4.49 | $4.52 | $4.45 | $4.52 | $4.52 | 2,386,100 |
| 2023-07-10 | $4.51 | $4.53 | $4.46 | $4.48 | $4.48 | 2,499,200 |
| 2023-07-07 | $4.47 | $4.52 | $4.45 | $4.50 | $4.50 | 2,920,900 |
| 2023-07-06 | $4.45 | $4.48 | $4.42 | $4.47 | $4.47 | 2,776,000 |
| 2023-07-05 | $4.52 | $4.53 | $4.45 | $4.46 | $4.46 | 3,277,100 |
| 2023-07-04 | $4.48 | $4.53 | $4.45 | $4.52 | $4.52 | 3,611,500 |
| 2023-07-03 | $4.41 | $4.51 | $4.40 | $4.46 | $4.46 | 4,948,430 |
| 2023-06-30 | $4.34 | $4.42 | $4.32 | $4.40 | $4.40 | 4,788,530 |
| 2023-06-29 | $4.28 | $4.34 | $4.24 | $4.33 | $4.33 | 3,735,490 |
| 2023-06-28 | $4.29 | $4.30 | $4.17 | $4.25 | $4.25 | 2,597,200 |
| 2023-06-27 | $4.10 | $4.29 | $4.10 | $4.29 | $4.29 | 4,852,200 |
| 2023-06-26 | $4.15 | $4.18 | $4.10 | $4.12 | $4.12 | 2,997,800 |
| 2023-06-21 | $4.22 | $4.23 | $4.12 | $4.13 | $4.13 | 2,482,200 |
| 2023-06-20 | $4.21 | $4.25 | $4.17 | $4.18 | $4.18 | 3,379,570 |
| 2023-06-19 | $4.33 | $4.33 | $4.20 | $4.20 | $4.20 | 4,586,100 |
| 2023-06-16 | $4.28 | $4.38 | $4.27 | $4.29 | $4.29 | 4,611,400 |
| 2023-06-15 | $4.33 | $4.35 | $4.25 | $4.28 | $4.28 | 3,655,200 |
| 2023-06-14 | $4.37 | $4.40 | $4.28 | $4.34 | $4.34 | 4,108,800 |
| 2023-06-13 | $4.34 | $4.42 | $4.34 | $4.39 | $4.39 | 3,584,700 |
| 2023-06-12 | $4.32 | $4.39 | $4.21 | $4.36 | $4.36 | 5,739,300 |
| 2023-06-09 | $4.33 | $4.38 | $4.28 | $4.30 | $4.30 | 4,557,100 |
| 2023-06-08 | $4.36 | $4.40 | $4.32 | $4.33 | $4.33 | 3,107,420 |
| 2023-06-07 | $4.34 | $4.42 | $4.30 | $4.37 | $4.37 | 3,844,600 |
| 2023-06-06 | $4.47 | $4.47 | $4.31 | $4.32 | $4.32 | 3,759,300 |
| 2023-06-05 | $4.40 | $4.48 | $4.37 | $4.47 | $4.47 | 3,486,700 |
| 2023-06-02 | $4.36 | $4.41 | $4.36 | $4.38 | $4.38 | 2,561,400 |
| 2023-06-01 | $4.37 | $4.44 | $4.32 | $4.36 | $4.36 | 3,574,040 |
| 2023-05-31 | $4.38 | $4.38 | $4.34 | $4.35 | $4.35 | 1,956,700 |
| 2023-05-30 | $4.38 | $4.38 | $4.27 | $4.36 | $4.36 | 2,757,440 |
| 2023-05-29 | $4.45 | $4.46 | $4.35 | $4.35 | $4.35 | 2,714,500 |
| 2023-05-26 | $4.44 | $4.47 | $4.35 | $4.43 | $4.43 | 2,831,320 |
| 2023-05-25 | $4.45 | $4.50 | $4.35 | $4.45 | $4.45 | 3,843,700 |
| 2023-05-24 | $4.46 | $4.47 | $4.41 | $4.41 | $4.41 | 2,605,100 |
| 2023-05-23 | $4.48 | $4.51 | $4.44 | $4.44 | $4.44 | 2,048,470 |
| 2023-05-22 | $4.50 | $4.53 | $4.46 | $4.48 | $4.48 | 2,395,900 |
| 2023-05-19 | $4.55 | $4.56 | $4.44 | $4.50 | $4.50 | 2,864,800 |
| 2023-05-18 | $4.56 | $4.57 | $4.52 | $4.55 | $4.55 | 2,475,800 |
| 2023-05-17 | $4.45 | $4.54 | $4.45 | $4.53 | $4.53 | 2,805,100 |
| 2023-05-16 | $4.53 | $4.56 | $4.45 | $4.47 | $4.47 | 2,947,280 |
| 2023-05-15 | $4.57 | $4.57 | $4.44 | $4.53 | $4.53 | 4,155,300 |
| 2023-05-12 | $4.53 | $4.61 | $4.50 | $4.55 | $4.55 | 5,853,030 |
| 2023-05-11 | $4.40 | $4.55 | $4.38 | $4.52 | $4.52 | 4,861,500 |
| 2023-05-10 | $4.32 | $4.42 | $4.32 | $4.38 | $4.38 | 3,436,080 |
| 2023-05-09 | $4.41 | $4.43 | $4.33 | $4.34 | $4.34 | 3,848,820 |
| 2023-05-08 | $4.38 | $4.43 | $4.36 | $4.38 | $4.38 | 4,281,000 |
| 2023-05-05 | $4.42 | $4.42 | $4.36 | $4.42 | $4.42 | 3,045,540 |
| 2023-05-04 | $4.33 | $4.43 | $4.33 | $4.40 | $4.40 | 5,528,140 |
| 2023-05-03 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2023-05-02 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2023-04-28 | $4.24 | $4.36 | $4.23 | $4.36 | $4.36 | 4,377,000 |
| 2023-04-27 | $4.22 | $4.26 | $4.17 | $4.21 | $4.21 | 3,197,500 |
| 2023-04-26 | $4.12 | $4.25 | $4.09 | $4.23 | $4.23 | 3,542,900 |
| 2023-04-25 | $4.17 | $4.19 | $3.99 | $4.11 | $4.11 | 4,567,580 |
| 2023-04-24 | $4.12 | $4.20 | $4.06 | $4.17 | $4.17 | 3,469,870 |
| 2023-04-21 | $4.20 | $4.26 | $4.11 | $4.12 | $4.12 | 4,286,070 |
| 2023-04-20 | $4.20 | $4.24 | $4.14 | $4.18 | $4.18 | 4,333,480 |
| 2023-04-19 | $4.28 | $4.31 | $4.20 | $4.22 | $4.22 | 3,153,930 |
| 2023-04-18 | $4.35 | $4.36 | $4.27 | $4.29 | $4.29 | 3,270,870 |
| 2023-04-17 | $4.31 | $4.33 | $4.27 | $4.32 | $4.32 | 2,788,200 |
| 2023-04-14 | $4.33 | $4.37 | $4.27 | $4.31 | $4.31 | 2,908,280 |
| 2023-04-13 | $4.31 | $4.34 | $4.28 | $4.33 | $4.33 | 2,496,910 |
| 2023-04-12 | $4.27 | $4.34 | $4.27 | $4.32 | $4.32 | 3,039,900 |
| 2023-04-11 | $4.26 | $4.32 | $4.22 | $4.28 | $4.28 | 3,731,130 |
| 2023-04-10 | $4.40 | $4.40 | $4.25 | $4.26 | $4.26 | 6,541,800 |
| 2023-04-07 | $4.28 | $4.40 | $4.28 | $4.40 | $4.40 | 4,283,700 |
| 2023-04-06 | $4.35 | $4.36 | $4.25 | $4.28 | $4.28 | 4,740,420 |
| 2023-04-05 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2023-04-04 | $4.40 | $4.43 | $4.31 | $4.32 | $4.32 | 5,736,440 |
| 2023-04-03 | $4.45 | $4.49 | $4.38 | $4.41 | $4.41 | 6,064,480 |
| 2023-03-31 | $4.41 | $4.47 | $4.38 | $4.46 | $4.46 | 3,863,700 |
| 2023-03-30 | $4.46 | $4.46 | $4.36 | $4.41 | $4.41 | 5,719,800 |
| 2023-03-29 | $4.55 | $4.58 | $4.42 | $4.43 | $4.43 | 7,663,630 |
| 2023-03-28 | $4.60 | $4.61 | $4.53 | $4.53 | $4.53 | 7,647,600 |
| 2023-03-27 | $4.78 | $4.79 | $4.55 | $4.62 | $4.62 | 14,121,800 |
| 2023-03-24 | $5.00 | $5.00 | $4.75 | $4.79 | $4.79 | 18,216,470 |
| 2023-03-23 | $5.17 | $5.18 | $4.88 | $4.95 | $4.95 | 31,332,120 |
| 2023-03-22 | $5.04 | $5.39 | $4.95 | $5.18 | $5.18 | 37,115,680 |
| 2023-03-21 | $4.85 | $4.91 | $4.80 | $4.90 | $4.90 | 2,333,500 |
| 2023-03-20 | $4.83 | $4.94 | $4.80 | $4.83 | $4.83 | 3,090,270 |
| 2023-03-17 | $4.89 | $4.93 | $4.81 | $4.83 | $4.83 | 2,604,000 |
| 2023-03-16 | $4.92 | $4.93 | $4.84 | $4.84 | $4.84 | 2,302,590 |
| 2023-03-15 | $4.93 | $4.97 | $4.90 | $4.92 | $4.92 | 2,800,780 |
| 2023-03-14 | $4.99 | $4.99 | $4.85 | $4.91 | $4.91 | 3,040,100 |
| 2023-03-13 | $4.96 | $4.98 | $4.87 | $4.97 | $4.97 | 2,534,700 |
| 2023-03-10 | $5.03 | $5.07 | $4.95 | $4.98 | $4.98 | 2,794,980 |
| 2023-03-09 | $5.10 | $5.12 | $5.03 | $5.07 | $5.07 | 2,130,910 |
| 2023-03-08 | $5.00 | $5.12 | $5.00 | $5.10 | $5.10 | 2,099,900 |
| 2023-03-07 | $5.19 | $5.19 | $5.05 | $5.05 | $5.05 | 3,541,300 |
| 2023-03-06 | $5.29 | $5.31 | $5.14 | $5.16 | $5.16 | 4,038,000 |
| 2023-03-03 | $5.29 | $5.31 | $5.21 | $5.29 | $5.29 | 3,245,100 |
| 2023-03-02 | $5.30 | $5.34 | $5.25 | $5.27 | $5.27 | 2,806,100 |
| 2023-03-01 | $5.27 | $5.31 | $5.21 | $5.30 | $5.30 | 5,086,100 |
| 2023-02-28 | $5.20 | $5.30 | $5.16 | $5.27 | $5.27 | 3,371,800 |
| 2023-02-27 | $5.28 | $5.34 | $5.17 | $5.18 | $5.18 | 4,185,200 |
| 2023-02-24 | $5.33 | $5.37 | $5.25 | $5.29 | $5.29 | 5,316,400 |
| 2023-02-23 | $5.15 | $5.45 | $5.15 | $5.28 | $5.28 | 8,846,650 |
| 2023-02-22 | $5.12 | $5.19 | $5.09 | $5.17 | $5.17 | 2,745,250 |
| 2023-02-21 | $5.13 | $5.16 | $5.07 | $5.14 | $5.14 | 2,828,600 |
| 2023-02-20 | $5.13 | $5.14 | $5.07 | $5.11 | $5.11 | 2,743,050 |
| 2023-02-17 | $5.10 | $5.22 | $5.10 | $5.12 | $5.12 | 3,465,200 |
| 2023-02-16 | $5.19 | $5.26 | $5.08 | $5.13 | $5.13 | 5,742,200 |
| 2023-02-15 | $5.20 | $5.21 | $5.16 | $5.18 | $5.18 | 2,373,200 |
| 2023-02-14 | $5.21 | $5.26 | $5.17 | $5.19 | $5.19 | 2,946,960 |
| 2023-02-13 | $5.21 | $5.22 | $5.12 | $5.21 | $5.21 | 4,371,180 |
| 2023-02-10 | $5.23 | $5.25 | $5.18 | $5.22 | $5.22 | 2,421,700 |
| 2023-02-09 | $5.26 | $5.30 | $5.20 | $5.23 | $5.23 | 3,616,500 |
| 2023-02-08 | $5.14 | $5.39 | $5.09 | $5.26 | $5.26 | 8,368,360 |
| 2023-02-07 | $5.14 | $5.15 | $5.05 | $5.15 | $5.15 | 3,590,270 |
| 2023-02-06 | $5.18 | $5.18 | $5.09 | $5.12 | $5.12 | 3,579,200 |
| 2023-02-03 | $5.21 | $5.24 | $5.13 | $5.18 | $5.18 | 4,630,410 |
| 2023-02-02 | $5.26 | $5.27 | $5.16 | $5.21 | $5.21 | 4,391,480 |
| 2023-02-01 | $5.10 | $5.26 | $5.09 | $5.24 | $5.24 | 6,882,800 |
| 2023-01-31 | $5.04 | $5.10 | $5.00 | $5.07 | $5.07 | 3,751,360 |
| 2023-01-30 | $4.90 | $5.09 | $4.90 | $5.07 | $5.07 | 8,318,300 |
| 2023-01-20 | $4.82 | $4.91 | $4.78 | $4.88 | $4.88 | 4,796,100 |
| 2023-01-19 | $4.82 | $4.88 | $4.77 | $4.87 | $4.87 | 4,226,370 |
| 2023-01-18 | $4.84 | $4.94 | $4.78 | $4.82 | $4.82 | 5,299,800 |
| 2023-01-17 | $4.87 | $4.98 | $4.76 | $4.85 | $4.85 | 8,930,250 |
| 2023-01-16 | $4.67 | $5.14 | $4.64 | $4.94 | $4.94 | 16,288,530 |
| 2023-01-13 | $4.63 | $4.69 | $4.53 | $4.67 | $4.67 | 2,799,300 |
| 2023-01-12 | $4.65 | $4.66 | $4.58 | $4.60 | $4.60 | 2,284,400 |
| 2023-01-11 | $4.70 | $4.73 | $4.64 | $4.65 | $4.65 | 2,574,400 |
| 2023-01-10 | $4.77 | $4.79 | $4.66 | $4.72 | $4.72 | 3,201,040 |
| 2023-01-09 | $4.79 | $4.83 | $4.72 | $4.74 | $4.74 | 3,174,900 |
| 2023-01-06 | $4.82 | $4.84 | $4.73 | $4.79 | $4.79 | 3,397,000 |
| 2023-01-05 | $4.83 | $4.90 | $4.78 | $4.84 | $4.84 | 3,569,400 |
| 2023-01-04 | $4.83 | $4.92 | $4.81 | $4.83 | $4.83 | 4,612,820 |
| 2023-01-03 | $4.69 | $4.89 | $4.68 | $4.82 | $4.82 | 4,527,190 |
| 2023-01-02 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2022-12-30 | $4.59 | $4.77 | $4.57 | $4.74 | $4.74 | 4,849,850 |
| 2022-12-29 | $4.73 | $4.73 | $4.56 | $4.57 | $4.57 | 4,369,300 |
| 2022-12-28 | $4.80 | $4.82 | $4.69 | $4.70 | $4.70 | 3,015,600 |
| 2022-12-27 | $4.83 | $4.84 | $4.67 | $4.80 | $4.80 | 3,655,820 |
| 2022-12-26 | $4.77 | $4.89 | $4.76 | $4.79 | $4.79 | 3,000,800 |
| 2022-12-23 | $4.88 | $4.91 | $4.74 | $4.79 | $4.79 | 5,162,400 |
| 2022-12-22 | $4.98 | $5.07 | $4.90 | $4.91 | $4.91 | 3,742,200 |
| 2022-12-21 | $5.11 | $5.11 | $4.94 | $4.96 | $4.96 | 4,203,200 |
| 2022-12-20 | $5.06 | $5.12 | $4.91 | $5.09 | $5.09 | 4,770,700 |
| 2022-12-19 | $5.24 | $5.28 | $5.03 | $5.06 | $5.06 | 8,215,400 |
| 2022-12-16 | $5.12 | $5.39 | $5.12 | $5.32 | $5.32 | 9,337,370 |
| 2022-12-15 | $5.25 | $5.31 | $5.15 | $5.15 | $5.15 | 5,027,800 |
| 2022-12-14 | $5.13 | $5.41 | $5.06 | $5.24 | $5.24 | 9,771,460 |
| 2022-12-13 | $5.02 | $5.13 | $4.94 | $5.12 | $5.12 | 4,987,700 |
| 2022-12-12 | $5.00 | $5.02 | $4.90 | $4.98 | $4.98 | 5,144,800 |
| 2022-12-09 | $5.10 | $5.13 | $4.97 | $4.98 | $4.98 | 4,400,100 |
| 2022-12-08 | $5.13 | $5.21 | $5.06 | $5.06 | $5.06 | 6,376,400 |
| 2022-12-07 | $5.02 | $5.17 | $4.97 | $5.15 | $5.15 | 6,969,320 |
| 2022-12-06 | $5.08 | $5.08 | $4.99 | $5.03 | $5.03 | 4,585,400 |
| 2022-12-05 | $5.04 | $5.17 | $5.02 | $5.08 | $5.08 | 6,991,500 |
| 2022-12-01 | $5.05 | $5.08 | $4.94 | $4.96 | $4.96 | 3,573,100 |
| 2022-11-30 | $5.01 | $5.06 | $4.97 | $5.00 | $5.00 | 3,119,500 |
| 2022-11-29 | $4.95 | $5.07 | $4.92 | $5.02 | $5.02 | 5,298,700 |
| 2022-11-28 | $4.95 | $4.96 | $4.84 | $4.96 | $4.96 | 2,873,100 |
| 2022-11-25 | $4.99 | $5.06 | $4.91 | $4.95 | $4.95 | 4,103,860 |
| 2022-11-24 | $4.95 | $5.10 | $4.90 | $5.01 | $5.01 | 3,716,620 |
| 2022-11-23 | $4.92 | $4.99 | $4.80 | $4.94 | $4.94 | 5,762,100 |
| 2022-11-22 | $5.00 | $5.05 | $4.89 | $4.93 | $4.93 | 6,023,500 |
| 2022-11-21 | $5.02 | $5.15 | $4.97 | $5.00 | $5.00 | 6,284,000 |
| 2022-11-18 | $5.07 | $5.31 | $5.00 | $5.05 | $5.05 | 8,234,070 |
| 2022-11-17 | $5.03 | $5.09 | $5.01 | $5.05 | $5.05 | 4,894,300 |
| 2022-11-16 | $5.06 | $5.13 | $4.99 | $5.04 | $5.04 | 6,518,700 |
| 2022-11-15 | $4.92 | $5.22 | $4.90 | $5.09 | $5.09 | 11,858,300 |
| 2022-11-14 | $4.99 | $5.03 | $4.87 | $4.92 | $4.92 | 8,947,800 |
| 2022-11-11 | $4.91 | $5.04 | $4.82 | $4.98 | $4.98 | 8,055,060 |
| 2022-11-10 | $4.79 | $4.96 | $4.74 | $4.84 | $4.84 | 5,323,510 |
| 2022-11-09 | $4.87 | $4.90 | $4.77 | $4.78 | $4.78 | 5,211,400 |
| 2022-11-08 | $4.67 | $4.98 | $4.67 | $4.83 | $4.83 | 10,944,380 |
| 2022-11-07 | $4.53 | $4.78 | $4.48 | $4.69 | $4.69 | 7,121,190 |
| 2022-11-04 | $4.51 | $4.55 | $4.46 | $4.54 | $4.54 | 4,873,990 |
| 2022-11-03 | $4.43 | $4.56 | $4.41 | $4.51 | $4.51 | 4,579,490 |
| 2022-11-02 | $4.46 | $4.48 | $4.42 | $4.46 | $4.46 | 4,683,700 |
| 2022-11-01 | $4.40 | $4.47 | $4.38 | $4.47 | $4.47 | 3,961,510 |
| 2022-10-31 | $4.27 | $4.46 | $4.27 | $4.39 | $4.39 | 7,007,410 |
| 2022-10-28 | $4.52 | $4.52 | $4.22 | $4.25 | $4.25 | 8,947,400 |
| 2022-10-27 | $4.42 | $4.61 | $4.36 | $4.47 | $4.47 | 10,598,760 |
| 2022-10-26 | $4.45 | $4.52 | $4.35 | $4.43 | $4.43 | 11,876,890 |
| 2022-10-25 | $4.56 | $4.80 | $4.33 | $4.45 | $4.45 | 26,305,390 |
| 2022-10-24 | $4.28 | $4.71 | $4.26 | $4.54 | $4.54 | 23,494,500 |
| 2022-10-21 | $4.33 | $4.39 | $4.27 | $4.28 | $4.28 | 2,712,400 |
| 2022-10-20 | $4.30 | $4.37 | $4.28 | $4.29 | $4.29 | 2,508,800 |
| 2022-10-19 | $4.36 | $4.39 | $4.27 | $4.34 | $4.34 | 2,953,400 |
| 2022-10-18 | $4.38 | $4.49 | $4.32 | $4.34 | $4.34 | 3,276,650 |
| 2022-10-17 | $4.26 | $4.39 | $4.26 | $4.36 | $4.36 | 3,776,000 |
| 2022-10-14 | $4.25 | $4.29 | $4.22 | $4.26 | $4.26 | 3,092,800 |
| 2022-10-13 | $4.20 | $4.25 | $4.14 | $4.20 | $4.20 | 2,997,150 |
| 2022-10-12 | $4.09 | $4.20 | $4.03 | $4.20 | $4.20 | 3,566,830 |
| 2022-10-11 | $4.10 | $4.10 | $3.96 | $4.07 | $4.07 | 3,816,100 |
| 2022-10-10 | $4.16 | $4.30 | $4.03 | $4.06 | $4.06 | 4,047,300 |
| 2022-09-30 | $4.29 | $4.29 | $4.09 | $4.12 | $4.12 | 4,588,400 |
| 2022-09-29 | $4.34 | $4.43 | $4.18 | $4.23 | $4.23 | 5,311,400 |
| 2022-09-28 | $4.41 | $4.52 | $4.30 | $4.35 | $4.35 | 6,005,000 |
| 2022-09-27 | $4.25 | $4.45 | $4.25 | $4.40 | $4.40 | 3,798,700 |
| 2022-09-26 | $4.34 | $4.37 | $4.25 | $4.25 | $4.25 | 3,693,400 |
| 2022-09-23 | $4.51 | $4.51 | $4.37 | $4.39 | $4.39 | 3,517,650 |
| 2022-09-22 | $4.57 | $4.67 | $4.47 | $4.48 | $4.48 | 3,907,200 |
| 2022-09-21 | $4.60 | $4.60 | $4.45 | $4.59 | $4.59 | 3,430,700 |
| 2022-09-20 | $4.52 | $4.65 | $4.48 | $4.61 | $4.61 | 5,025,100 |
| 2022-09-19 | $4.64 | $4.64 | $4.42 | $4.45 | $4.45 | 5,105,600 |
| 2022-09-16 | $4.80 | $4.88 | $4.63 | $4.64 | $4.64 | 5,038,100 |
| 2022-09-15 | $5.00 | $5.02 | $4.72 | $4.80 | $4.80 | 6,915,400 |
| 2022-09-14 | $5.01 | $5.05 | $4.94 | $5.00 | $5.00 | 4,428,400 |
| 2022-09-13 | $5.05 | $5.12 | $5.01 | $5.06 | $5.06 | 4,168,210 |
| 2022-09-12 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-09-09 | $5.20 | $5.21 | $5.02 | $5.06 | $5.06 | 4,393,110 |
| 2022-09-08 | $5.23 | $5.26 | $5.13 | $5.16 | $5.16 | 5,133,200 |
| 2022-09-07 | $5.18 | $5.34 | $5.14 | $5.25 | $5.25 | 7,967,000 |
| 2022-09-06 | $5.20 | $5.20 | $5.10 | $5.18 | $5.18 | 4,971,400 |
| 2022-09-05 | $4.98 | $5.19 | $4.96 | $5.18 | $5.18 | 8,855,400 |
| 2022-09-02 | $4.97 | $5.03 | $4.92 | $4.99 | $4.99 | 4,134,200 |
| 2022-09-01 | $5.03 | $5.06 | $4.92 | $4.94 | $4.94 | 4,838,900 |
| 2022-08-31 | $5.17 | $5.17 | $4.98 | $5.00 | $5.00 | 8,535,400 |
| 2022-08-30 | $5.17 | $5.27 | $5.10 | $5.19 | $5.19 | 5,886,900 |
| 2022-08-29 | $5.00 | $5.26 | $4.96 | $5.20 | $5.20 | 10,069,700 |
| 2022-08-26 | $5.08 | $5.09 | $4.96 | $4.98 | $4.98 | 5,993,010 |
| 2022-08-25 | $5.10 | $5.17 | $4.90 | $5.01 | $5.01 | 11,028,610 |
| 2022-08-24 | $4.88 | $5.29 | $4.87 | $5.08 | $5.08 | 17,905,450 |
| 2022-08-23 | $4.78 | $4.92 | $4.77 | $4.91 | $4.91 | 7,042,800 |
| 2022-08-22 | $4.88 | $5.05 | $4.75 | $4.83 | $4.83 | 11,479,900 |
| 2022-08-19 | $4.75 | $4.81 | $4.72 | $4.79 | $4.79 | 4,587,420 |
| 2022-08-18 | $4.82 | $4.83 | $4.74 | $4.75 | $4.75 | 3,705,400 |
| 2022-08-17 | $4.73 | $4.80 | $4.68 | $4.80 | $4.80 | 3,861,400 |
| 2022-08-16 | $4.77 | $4.78 | $4.70 | $4.73 | $4.73 | 3,068,990 |
| 2022-08-15 | $4.77 | $4.80 | $4.69 | $4.76 | $4.76 | 3,547,900 |
| 2022-08-12 | $4.77 | $4.83 | $4.71 | $4.79 | $4.79 | 3,283,900 |
| 2022-08-11 | $4.84 | $4.84 | $4.75 | $4.77 | $4.77 | 4,781,400 |
| 2022-08-10 | $4.73 | $4.85 | $4.68 | $4.84 | $4.84 | 4,481,910 |
| 2022-08-09 | $4.75 | $4.76 | $4.70 | $4.73 | $4.73 | 2,804,800 |
| 2022-08-08 | $4.63 | $4.74 | $4.57 | $4.73 | $4.73 | 4,547,490 |
| 2022-08-05 | $4.58 | $4.63 | $4.47 | $4.63 | $4.63 | 5,835,400 |
| 2022-08-04 | $4.53 | $4.58 | $4.43 | $4.53 | $4.53 | 4,520,400 |
| 2022-08-03 | $4.48 | $4.64 | $4.41 | $4.41 | $4.41 | 6,340,300 |
| 2022-08-02 | $4.70 | $4.72 | $4.40 | $4.49 | $4.49 | 8,637,670 |
| 2022-08-01 | $4.73 | $4.80 | $4.68 | $4.72 | $4.72 | 3,825,800 |
| 2022-07-29 | $4.84 | $4.89 | $4.77 | $4.77 | $4.77 | 3,844,700 |
| 2022-07-28 | $4.89 | $4.95 | $4.83 | $4.85 | $4.85 | 5,440,300 |
| 2022-07-27 | $4.92 | $4.93 | $4.80 | $4.89 | $4.89 | 5,250,200 |
| 2022-07-26 | $4.79 | $4.92 | $4.73 | $4.89 | $4.89 | 6,919,700 |
| 2022-07-25 | $4.78 | $4.87 | $4.76 | $4.82 | $4.82 | 3,826,290 |
| 2022-07-22 | $4.83 | $4.90 | $4.76 | $4.81 | $4.81 | 6,014,700 |
| 2022-07-21 | $4.78 | $5.02 | $4.78 | $4.90 | $4.90 | 10,191,200 |
| 2022-07-20 | $4.83 | $4.87 | $4.76 | $4.78 | $4.78 | 5,580,200 |
| 2022-07-19 | $4.80 | $4.89 | $4.75 | $4.84 | $4.84 | 5,895,710 |
| 2022-07-18 | $4.72 | $4.96 | $4.72 | $4.81 | $4.81 | 6,991,400 |
| 2022-07-15 | $4.94 | $4.97 | $4.69 | $4.69 | $4.69 | 10,597,800 |
| 2022-07-14 | $4.98 | $5.05 | $4.91 | $4.96 | $4.96 | 5,605,400 |
| 2022-07-13 | $4.89 | $5.06 | $4.89 | $4.98 | $4.98 | 7,294,900 |
| 2022-07-12 | $5.04 | $5.12 | $4.89 | $4.90 | $4.90 | 7,841,800 |
| 2022-07-11 | $5.06 | $5.11 | $4.93 | $5.04 | $5.04 | 8,793,300 |
| 2022-07-08 | $5.09 | $5.18 | $5.06 | $5.10 | $5.10 | 7,628,800 |
| 2022-07-07 | $5.08 | $5.20 | $5.02 | $5.11 | $5.11 | 11,672,950 |
| 2022-07-06 | $5.15 | $5.27 | $4.99 | $5.20 | $5.20 | 18,384,500 |
| 2022-07-05 | $5.25 | $5.34 | $5.06 | $5.16 | $5.16 | 17,343,940 |
| 2022-07-04 | $5.25 | $5.55 | $5.08 | $5.18 | $5.18 | 28,852,600 |
| 2022-07-01 | $4.84 | $5.37 | $4.84 | $5.34 | $5.34 | 26,857,310 |
| 2022-06-30 | $4.97 | $4.98 | $4.81 | $4.88 | $4.88 | 10,384,200 |
| 2022-06-29 | $4.99 | $5.08 | $4.86 | $4.88 | $4.88 | 15,567,850 |
| 2022-06-28 | $4.73 | $5.08 | $4.66 | $4.94 | $4.94 | 22,326,480 |
| 2022-06-27 | $4.43 | $4.89 | $4.41 | $4.70 | $4.70 | 24,142,340 |
| 2022-06-24 | $4.40 | $4.47 | $4.37 | $4.46 | $4.46 | 6,874,100 |
| 2022-06-23 | $4.42 | $4.42 | $4.35 | $4.40 | $4.40 | 6,092,600 |
| 2022-06-22 | $4.49 | $4.50 | $4.38 | $4.41 | $4.41 | 8,873,020 |
| 2022-06-21 | $4.62 | $4.63 | $4.43 | $4.50 | $4.50 | 10,373,800 |
| 2022-06-20 | $4.55 | $4.67 | $4.49 | $4.63 | $4.63 | 9,795,900 |
| 2022-06-17 | $4.60 | $4.63 | $4.50 | $4.56 | $4.56 | 10,525,680 |
| 2022-06-16 | $4.66 | $4.73 | $4.60 | $4.64 | $4.64 | 11,761,300 |
| 2022-06-15 | $4.75 | $4.89 | $4.65 | $4.65 | $4.65 | 15,670,390 |
| 2022-06-14 | $4.71 | $4.75 | $4.54 | $4.66 | $4.66 | 12,699,420 |
| 2022-06-13 | $4.80 | $4.99 | $4.59 | $4.69 | $4.69 | 22,040,640 |
| 2022-06-10 | $4.66 | $5.08 | $4.66 | $4.78 | $4.78 | 28,416,860 |
| 2022-06-09 | $4.60 | $4.73 | $4.55 | $4.64 | $4.64 | 9,821,960 |
| 2022-06-08 | $4.63 | $4.72 | $4.54 | $4.64 | $4.64 | 9,882,700 |
| 2022-06-07 | $4.61 | $4.72 | $4.59 | $4.69 | $4.69 | 11,259,710 |
| 2022-06-06 | $4.57 | $4.70 | $4.54 | $4.62 | $4.62 | 10,641,310 |
| 2022-06-02 | $4.57 | $4.66 | $4.48 | $4.61 | $4.61 | 9,863,500 |
| 2022-06-01 | $4.55 | $4.75 | $4.51 | $4.60 | $4.60 | 19,976,200 |
| 2022-05-31 | $4.58 | $4.63 | $4.48 | $4.53 | $4.53 | 13,428,680 |
| 2022-05-30 | $4.51 | $4.59 | $4.36 | $4.53 | $4.53 | 20,018,370 |
| 2022-05-27 | $4.42 | $4.63 | $4.33 | $4.57 | $4.57 | 21,763,270 |
| 2022-05-26 | $4.25 | $4.50 | $4.16 | $4.42 | $4.42 | 19,626,710 |
| 2022-05-25 | $4.18 | $4.26 | $4.16 | $4.23 | $4.23 | 6,867,200 |
| 2022-05-24 | $4.38 | $4.41 | $4.17 | $4.20 | $4.20 | 10,870,140 |
| 2022-05-23 | $4.28 | $4.39 | $4.26 | $4.38 | $4.38 | 14,079,530 |
| 2022-05-20 | $4.27 | $4.32 | $4.19 | $4.28 | $4.28 | 12,529,000 |
| 2022-05-19 | $4.27 | $4.30 | $4.21 | $4.28 | $4.28 | 13,783,500 |
| 2022-05-18 | $4.13 | $4.45 | $4.09 | $4.34 | $4.34 | 22,764,800 |
| 2022-05-17 | $4.31 | $4.31 | $4.07 | $4.10 | $4.10 | 16,355,400 |
| 2022-05-16 | $4.24 | $4.35 | $4.20 | $4.34 | $4.34 | 18,669,500 |
| 2022-05-13 | $4.51 | $4.54 | $4.26 | $4.30 | $4.30 | 26,389,330 |
| 2022-05-12 | $4.50 | $4.70 | $4.38 | $4.51 | $4.51 | 46,259,000 |
| 2022-05-11 | $4.15 | $4.35 | $4.03 | $4.35 | $4.35 | 8,040,000 |
| 2022-05-10 | $3.98 | $4.00 | $3.87 | $3.95 | $3.95 | 11,696,570 |
| 2022-05-09 | $3.90 | $4.04 | $3.85 | $3.98 | $3.98 | 14,047,300 |
| 2022-05-06 | $3.94 | $4.07 | $3.84 | $3.90 | $3.90 | 18,193,820 |
| 2022-05-05 | $3.74 | $4.09 | $3.70 | $3.97 | $3.97 | 28,271,180 |
| 2022-05-04 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2022-05-03 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2022-04-29 | $3.54 | $3.75 | $3.53 | $3.73 | $3.73 | 21,847,400 |
| 2022-04-28 | $3.61 | $3.69 | $3.48 | $3.62 | $3.62 | 22,361,500 |
| 2022-04-27 | $3.51 | $3.66 | $3.51 | $3.63 | $3.63 | 35,096,000 |
| 2022-04-26 | $3.90 | $3.96 | $3.90 | $3.90 | $3.90 | 7,905,300 |
| 2022-04-25 | $4.65 | $4.65 | $4.33 | $4.33 | $4.33 | 16,399,700 |
| 2022-04-22 | $4.60 | $4.93 | $4.50 | $4.81 | $4.81 | 53,915,300 |
| 2022-04-21 | $4.47 | $4.66 | $4.35 | $4.49 | $4.49 | 22,660,500 |
| 2022-04-20 | $4.44 | $4.58 | $4.40 | $4.47 | $4.47 | 17,461,800 |
| 2022-04-19 | $4.37 | $4.43 | $4.32 | $4.40 | $4.40 | 8,920,000 |
| 2022-04-18 | $4.33 | $4.42 | $4.28 | $4.37 | $4.37 | 11,285,200 |
| 2022-04-15 | $4.54 | $4.55 | $4.28 | $4.35 | $4.35 | 26,190,800 |
| 2022-04-14 | $4.70 | $4.77 | $4.48 | $4.61 | $4.61 | 34,514,380 |
| 2022-04-13 | $4.65 | $4.98 | $4.65 | $4.72 | $4.72 | 44,224,800 |
| 2022-04-12 | $4.51 | $4.69 | $4.45 | $4.67 | $4.67 | 21,752,900 |
| 2022-04-11 | $4.66 | $4.69 | $4.48 | $4.54 | $4.54 | 19,749,650 |
| 2022-04-08 | $4.70 | $4.77 | $4.57 | $4.73 | $4.73 | 25,588,600 |
| 2022-04-07 | $5.03 | $5.03 | $4.66 | $4.71 | $4.71 | 37,731,850 |
| 2022-04-06 | $5.00 | $5.10 | $4.97 | $5.05 | $5.05 | 30,892,830 |
| 2022-04-05 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-04-04 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-04-01 | $5.13 | $5.36 | $5.01 | $5.08 | $5.08 | 51,030,400 |
| 2022-03-31 | $5.48 | $5.66 | $5.36 | $5.37 | $5.37 | 86,067,980 |
| 2022-03-30 | $6.31 | $6.59 | $5.90 | $5.96 | $5.96 | 112,489,440 |
| 2022-03-29 | $6.56 | $6.56 | $6.40 | $6.56 | $6.56 | 103,390,580 |
| 2022-03-28 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 4,190,210 |
| 2022-03-25 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 3,591,400 |
| 2022-03-24 | $4.51 | $4.93 | $4.49 | $4.93 | $4.93 | 11,564,580 |
| 2022-03-23 | $4.58 | $4.61 | $4.43 | $4.48 | $4.48 | 12,362,400 |
| 2022-03-22 | $4.58 | $4.64 | $4.49 | $4.58 | $4.58 | 13,385,320 |
| 2022-03-21 | $4.65 | $4.65 | $4.51 | $4.61 | $4.61 | 17,372,840 |
| 2022-03-18 | $4.50 | $4.73 | $4.38 | $4.69 | $4.69 | 30,535,590 |
| 2022-03-17 | $4.53 | $4.59 | $4.41 | $4.54 | $4.54 | 29,861,560 |
| 2022-03-16 | $4.51 | $4.74 | $4.43 | $4.64 | $4.64 | 44,052,440 |
| 2022-03-15 | $4.37 | $4.79 | $4.36 | $4.51 | $4.51 | 46,355,400 |
| 2022-03-14 | $4.30 | $4.60 | $4.26 | $4.35 | $4.35 | 13,109,900 |
| 2022-03-11 | $4.15 | $4.27 | $4.07 | $4.26 | $4.26 | 5,568,800 |
| 2022-03-10 | $4.32 | $4.34 | $4.17 | $4.18 | $4.18 | 5,083,140 |
| 2022-03-09 | $4.32 | $4.36 | $4.05 | $4.20 | $4.20 | 8,931,760 |
| 2022-03-08 | $4.40 | $4.43 | $4.23 | $4.28 | $4.28 | 6,958,900 |
| 2022-03-07 | $4.44 | $4.59 | $4.39 | $4.42 | $4.42 | 8,988,810 |
| 2022-03-04 | $4.45 | $4.60 | $4.38 | $4.42 | $4.42 | 7,286,540 |
| 2022-03-03 | $4.45 | $4.50 | $4.41 | $4.46 | $4.46 | 7,300,250 |
| 2022-03-02 | $4.31 | $4.54 | $4.26 | $4.47 | $4.47 | 14,030,130 |
| 2022-03-01 | $4.32 | $4.35 | $4.26 | $4.30 | $4.30 | 3,826,400 |
| 2022-02-28 | $4.21 | $4.37 | $4.16 | $4.30 | $4.30 | 7,841,100 |
| 2022-02-25 | $4.10 | $4.30 | $4.10 | $4.22 | $4.22 | 5,216,610 |
| 2022-02-24 | $4.19 | $4.22 | $4.02 | $4.10 | $4.10 | 5,454,600 |
| 2022-02-23 | $4.19 | $4.21 | $4.14 | $4.19 | $4.19 | 3,125,310 |
| 2022-02-22 | $4.18 | $4.25 | $4.15 | $4.17 | $4.17 | 3,102,550 |
| 2022-02-21 | $4.18 | $4.28 | $4.16 | $4.23 | $4.23 | 4,141,870 |
| 2022-02-18 | $4.14 | $4.20 | $4.07 | $4.18 | $4.18 | 3,177,600 |
| 2022-02-17 | $4.18 | $4.27 | $4.10 | $4.14 | $4.14 | 5,110,500 |
| 2022-02-16 | $4.09 | $4.20 | $4.07 | $4.19 | $4.19 | 4,234,450 |
| 2022-02-15 | $4.14 | $4.15 | $4.04 | $4.09 | $4.09 | 3,760,950 |
| 2022-02-14 | $4.01 | $4.22 | $3.99 | $4.15 | $4.15 | 6,863,470 |
| 2022-02-11 | $4.06 | $4.08 | $3.99 | $4.02 | $4.02 | 3,352,000 |
| 2022-02-10 | $4.07 | $4.10 | $4.01 | $4.08 | $4.08 | 2,803,040 |
| 2022-02-09 | $4.11 | $4.13 | $4.04 | $4.05 | $4.05 | 2,834,000 |
| 2022-02-08 | $3.95 | $4.15 | $3.90 | $4.09 | $4.09 | 4,891,370 |
| 2022-02-07 | $3.93 | $4.00 | $3.82 | $3.93 | $3.93 | 3,788,600 |
| 2022-02-04 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2022-02-03 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2022-02-02 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2022-02-01 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2022-01-28 | $3.76 | $3.93 | $3.75 | $3.92 | $3.92 | 4,507,200 |
| 2022-01-27 | $3.90 | $3.91 | $3.75 | $3.76 | $3.76 | 4,001,310 |
| 2022-01-26 | $3.83 | $3.90 | $3.81 | $3.89 | $3.89 | 2,875,700 |
| 2022-01-25 | $4.04 | $4.04 | $3.81 | $3.81 | $3.81 | 4,291,110 |
| 2022-01-24 | $4.11 | $4.17 | $3.98 | $4.00 | $4.00 | 2,940,600 |
| 2022-01-21 | $4.08 | $4.18 | $3.99 | $4.09 | $4.09 | 4,265,590 |
| 2022-01-20 | $4.23 | $4.27 | $4.05 | $4.06 | $4.06 | 5,070,650 |
| 2022-01-19 | $4.08 | $4.26 | $4.08 | $4.21 | $4.21 | 6,500,500 |
| 2022-01-18 | $4.37 | $4.37 | $4.07 | $4.08 | $4.08 | 7,572,250 |
| 2022-01-17 | $4.22 | $4.37 | $4.21 | $4.26 | $4.26 | 4,099,600 |
| 2022-01-14 | $4.33 | $4.36 | $4.20 | $4.21 | $4.21 | 4,397,100 |
| 2022-01-13 | $4.33 | $4.41 | $4.31 | $4.34 | $4.34 | 4,914,800 |
| 2022-01-12 | $4.30 | $4.44 | $4.28 | $4.34 | $4.34 | 3,547,800 |
| 2022-01-11 | $4.33 | $4.41 | $4.28 | $4.31 | $4.31 | 4,671,860 |
| 2022-01-10 | $4.22 | $4.39 | $4.15 | $4.32 | $4.32 | 6,655,000 |
| 2022-01-07 | $4.35 | $4.37 | $4.18 | $4.21 | $4.21 | 6,305,700 |
| 2022-01-06 | $4.32 | $4.38 | $4.25 | $4.36 | $4.36 | 4,305,600 |
| 2022-01-05 | $4.36 | $4.42 | $4.21 | $4.32 | $4.32 | 5,499,250 |
| 2022-01-04 | $4.24 | $4.38 | $4.21 | $4.35 | $4.35 | 6,383,810 |
| 2022-01-03 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2021-12-31 | $4.19 | $4.25 | $4.16 | $4.20 | $4.20 | 4,574,830 |
| 2021-12-30 | $4.24 | $4.28 | $4.14 | $4.16 | $4.16 | 4,853,800 |
| 2021-12-29 | $4.17 | $4.24 | $4.13 | $4.20 | $4.20 | 3,652,790 |
| 2021-12-28 | $4.13 | $4.22 | $4.11 | $4.20 | $4.20 | 4,681,330 |
| 2021-12-27 | $4.04 | $4.18 | $3.98 | $4.15 | $4.15 | 6,176,200 |
| 2021-12-24 | $4.13 | $4.13 | $3.99 | $4.02 | $4.02 | 5,086,800 |
| 2021-12-23 | $4.24 | $4.26 | $4.09 | $4.12 | $4.12 | 6,495,450 |
| 2021-12-22 | $4.28 | $4.40 | $4.20 | $4.25 | $4.25 | 7,971,140 |
| 2021-12-21 | $4.11 | $4.28 | $4.11 | $4.26 | $4.26 | 6,993,160 |
| 2021-12-20 | $4.06 | $4.16 | $4.04 | $4.12 | $4.12 | 5,544,290 |
| 2021-12-17 | $4.05 | $4.10 | $4.03 | $4.06 | $4.06 | 3,132,700 |
| 2021-12-16 | $3.96 | $4.16 | $3.96 | $4.06 | $4.06 | 5,103,300 |
| 2021-12-15 | $3.92 | $4.03 | $3.90 | $3.96 | $3.96 | 4,893,360 |
| 2021-12-14 | $3.90 | $3.91 | $3.86 | $3.90 | $3.90 | 1,701,200 |
| 2021-12-13 | $3.96 | $3.99 | $3.88 | $3.89 | $3.89 | 2,804,300 |
| 2021-12-10 | $3.82 | $3.92 | $3.81 | $3.90 | $3.90 | 3,458,100 |
| 2021-12-09 | $3.79 | $3.84 | $3.76 | $3.81 | $3.81 | 2,312,180 |
| 2021-12-08 | $3.84 | $3.85 | $3.78 | $3.80 | $3.80 | 1,745,100 |
| 2021-12-07 | $3.83 | $3.83 | $3.77 | $3.81 | $3.81 | 2,045,900 |
| 2021-12-06 | $3.90 | $3.90 | $3.78 | $3.80 | $3.80 | 3,379,670 |
| 2021-12-03 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 1,924,520 |
| 2021-12-02 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 1,742,600 |
| 2021-12-01 | $3.83 | $3.94 | $3.82 | $3.93 | $3.93 | 2,386,900 |
| 2021-11-30 | $3.90 | $3.93 | $3.84 | $3.87 | $3.87 | 2,006,200 |
| 2021-11-29 | $3.88 | $3.92 | $3.83 | $3.88 | $3.88 | 2,188,600 |
| 2021-11-26 | $4.01 | $4.01 | $3.80 | $3.88 | $3.88 | 3,061,000 |
| 2021-11-25 | $4.01 | $4.04 | $3.94 | $3.99 | $3.99 | 2,707,910 |
| 2021-11-24 | $3.94 | $4.02 | $3.94 | $4.01 | $4.01 | 2,865,010 |
| 2021-11-23 | $3.92 | $3.98 | $3.86 | $3.94 | $3.94 | 2,819,800 |
| 2021-11-22 | $3.95 | $3.98 | $3.91 | $3.92 | $3.92 | 2,128,100 |
| 2021-11-19 | $3.90 | $3.99 | $3.85 | $3.95 | $3.95 | 2,095,140 |
| 2021-11-18 | $3.94 | $4.00 | $3.89 | $3.91 | $3.91 | 2,001,200 |
| 2021-11-17 | $3.88 | $3.97 | $3.87 | $3.96 | $3.96 | 1,940,500 |
| 2021-11-16 | $3.84 | $4.03 | $3.83 | $3.90 | $3.90 | 4,279,870 |
| 2021-11-15 | $3.77 | $3.88 | $3.70 | $3.86 | $3.86 | 3,559,570 |
| 2021-11-12 | $3.75 | $3.77 | $3.71 | $3.76 | $3.76 | 1,393,500 |
| 2021-11-11 | $3.72 | $3.79 | $3.68 | $3.75 | $3.75 | 2,473,200 |
| 2021-11-10 | $3.70 | $3.73 | $3.66 | $3.72 | $3.72 | 2,630,600 |
| 2021-11-09 | $3.69 | $3.72 | $3.68 | $3.69 | $3.69 | 2,266,500 |
| 2021-11-08 | $3.64 | $3.70 | $3.62 | $3.69 | $3.69 | 1,514,900 |
| 2021-11-05 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 2,785,040 |
| 2021-11-04 | $3.66 | $3.67 | $3.62 | $3.64 | $3.64 | 2,112,300 |
| 2021-11-03 | $3.68 | $3.68 | $3.59 | $3.63 | $3.63 | 1,303,960 |
| 2021-11-02 | $3.64 | $3.70 | $3.56 | $3.59 | $3.59 | 2,220,870 |
| 2021-11-01 | $3.65 | $3.71 | $3.61 | $3.68 | $3.68 | 3,099,600 |
| 2021-10-29 | $3.55 | $3.68 | $3.52 | $3.65 | $3.65 | 3,190,240 |
| 2021-10-28 | $3.51 | $3.65 | $3.46 | $3.56 | $3.56 | 5,201,240 |
| 2021-10-27 | $3.58 | $3.62 | $3.50 | $3.55 | $3.55 | 3,840,030 |
| 2021-10-26 | $3.76 | $3.76 | $3.60 | $3.63 | $3.63 | 5,404,810 |
| 2021-10-25 | $3.84 | $3.90 | $3.75 | $3.78 | $3.78 | 3,552,800 |
| 2021-10-22 | $4.04 | $4.04 | $3.85 | $3.90 | $3.90 | 4,258,500 |
| 2021-10-21 | $4.11 | $4.18 | $4.03 | $4.05 | $4.05 | 2,788,600 |
| 2021-10-20 | $4.17 | $4.21 | $4.12 | $4.13 | $4.13 | 1,832,700 |
| 2021-10-19 | $4.20 | $4.23 | $4.16 | $4.17 | $4.17 | 2,048,200 |
| 2021-10-18 | $4.13 | $4.20 | $4.09 | $4.20 | $4.20 | 2,159,160 |
| 2021-10-15 | $4.23 | $4.23 | $4.12 | $4.14 | $4.14 | 2,336,700 |
| 2021-10-14 | $4.16 | $4.24 | $4.07 | $4.20 | $4.20 | 2,617,600 |
| 2021-10-13 | $4.12 | $4.17 | $4.08 | $4.15 | $4.15 | 2,847,460 |
| 2021-10-12 | $4.15 | $4.20 | $4.08 | $4.11 | $4.11 | 2,363,700 |
| 2021-10-11 | $4.25 | $4.27 | $4.14 | $4.15 | $4.15 | 3,680,700 |
| 2021-10-08 | $4.01 | $4.20 | $4.01 | $4.19 | $4.19 | 4,455,070 |
| 2021-10-07 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-10-06 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2021-09-30 | $3.99 | $4.06 | $3.97 | $4.00 | $4.00 | 2,094,680 |
| 2021-09-29 | $4.02 | $4.06 | $3.98 | $3.99 | $3.99 | 2,687,080 |
| 2021-09-28 | $4.10 | $4.12 | $3.96 | $4.04 | $4.04 | 3,521,630 |
| 2021-09-27 | $4.23 | $4.25 | $4.04 | $4.10 | $4.10 | 5,446,390 |
| 2021-09-24 | $4.21 | $4.27 | $4.17 | $4.23 | $4.23 | 3,632,990 |
| 2021-09-23 | $4.17 | $4.29 | $4.17 | $4.24 | $4.24 | 4,821,640 |
| 2021-09-22 | $4.11 | $4.19 | $3.98 | $4.14 | $4.14 | 4,020,700 |
| 2021-09-21 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2021-09-20 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2021-09-17 | $4.21 | $4.32 | $4.09 | $4.11 | $4.11 | 6,403,100 |
| 2021-09-16 | $4.20 | $4.35 | $4.14 | $4.21 | $4.21 | 5,851,330 |
| 2021-09-15 | $4.21 | $4.27 | $4.12 | $4.21 | $4.21 | 8,157,440 |
| 2021-09-14 | $4.41 | $4.43 | $4.23 | $4.26 | $4.26 | 10,335,430 |
| 2021-09-13 | $4.14 | $4.45 | $4.10 | $4.44 | $4.44 | 14,980,820 |
| 2021-09-10 | $4.25 | $4.28 | $4.10 | $4.15 | $4.15 | 6,368,980 |
| 2021-09-09 | $4.10 | $4.27 | $4.04 | $4.20 | $4.20 | 8,453,170 |
| 2021-09-08 | $3.97 | $4.14 | $3.94 | $4.06 | $4.06 | 6,939,640 |
| 2021-09-07 | $3.88 | $3.99 | $3.87 | $3.96 | $3.96 | 5,240,070 |
| 2021-09-06 | $3.85 | $3.90 | $3.85 | $3.88 | $3.88 | 3,313,400 |
| 2021-09-03 | $3.89 | $3.90 | $3.82 | $3.87 | $3.87 | 3,586,120 |
| 2021-09-02 | $3.81 | $3.85 | $3.78 | $3.84 | $3.84 | 3,429,700 |
| 2021-09-01 | $3.79 | $3.88 | $3.75 | $3.80 | $3.80 | 3,878,400 |
| 2021-08-31 | $3.75 | $3.78 | $3.71 | $3.78 | $3.78 | 2,797,550 |
| 2021-08-30 | $3.76 | $3.79 | $3.70 | $3.75 | $3.75 | 3,029,570 |
| 2021-08-27 | $3.80 | $3.80 | $3.74 | $3.75 | $3.75 | 2,658,400 |
| 2021-08-26 | $3.80 | $3.83 | $3.76 | $3.80 | $3.80 | 3,108,180 |
| 2021-08-25 | $3.76 | $3.80 | $3.68 | $3.79 | $3.79 | 4,794,410 |
| 2021-08-24 | $3.70 | $3.79 | $3.70 | $3.74 | $3.74 | 3,594,650 |
| 2021-08-23 | $3.67 | $3.76 | $3.66 | $3.71 | $3.71 | 2,552,510 |
| 2021-08-20 | $3.67 | $3.70 | $3.62 | $3.67 | $3.67 | 1,972,650 |
| 2021-08-19 | $3.66 | $3.75 | $3.63 | $3.68 | $3.68 | 2,520,620 |
| 2021-08-18 | $3.59 | $3.72 | $3.58 | $3.70 | $3.70 | 2,468,550 |
| 2021-08-17 | $3.69 | $3.70 | $3.58 | $3.60 | $3.60 | 2,326,610 |
| 2021-08-16 | $3.65 | $3.71 | $3.65 | $3.69 | $3.69 | 1,836,610 |
| 2021-08-13 | $3.66 | $3.72 | $3.63 | $3.66 | $3.66 | 2,625,710 |
| 2021-08-12 | $3.64 | $3.70 | $3.62 | $3.69 | $3.69 | 2,313,950 |
| 2021-08-11 | $3.67 | $3.67 | $3.62 | $3.64 | $3.64 | 2,062,950 |
| 2021-08-10 | $3.64 | $3.68 | $3.62 | $3.66 | $3.66 | 1,872,300 |
| 2021-08-09 | $3.58 | $3.67 | $3.58 | $3.66 | $3.66 | 1,732,720 |
| 2021-08-06 | $3.55 | $3.68 | $3.53 | $3.61 | $3.61 | 2,564,320 |
| 2021-08-05 | $3.58 | $3.61 | $3.55 | $3.56 | $3.56 | 1,378,300 |
| 2021-08-04 | $3.57 | $3.63 | $3.57 | $3.59 | $3.59 | 1,738,600 |
| 2021-08-03 | $3.59 | $3.63 | $3.57 | $3.61 | $3.61 | 1,710,670 |
| 2021-08-02 | $3.51 | $3.62 | $3.50 | $3.60 | $3.60 | 2,741,670 |
| 2021-07-30 | $3.42 | $3.48 | $3.37 | $3.46 | $3.46 | 2,089,610 |
| 2021-07-29 | $3.45 | $3.49 | $3.42 | $3.42 | $3.42 | 1,972,900 |
| 2021-07-28 | $3.48 | $3.49 | $3.34 | $3.41 | $3.41 | 3,123,800 |
| 2021-07-27 | $3.49 | $3.57 | $3.48 | $3.50 | $3.50 | 2,293,790 |
| 2021-07-26 | $3.58 | $3.62 | $3.50 | $3.52 | $3.52 | 3,611,800 |
| 2021-07-23 | $3.68 | $3.70 | $3.59 | $3.60 | $3.60 | 2,607,890 |
| 2021-07-22 | $3.72 | $3.72 | $3.67 | $3.69 | $3.69 | 1,088,600 |
| 2021-07-21 | $3.66 | $3.72 | $3.64 | $3.72 | $3.72 | 2,256,010 |
| 2021-07-20 | $3.62 | $3.65 | $3.59 | $3.65 | $3.65 | 1,298,030 |
| 2021-07-19 | $3.68 | $3.70 | $3.60 | $3.63 | $3.63 | 1,732,800 |
| 2021-07-16 | $3.68 | $3.72 | $3.66 | $3.68 | $3.68 | 1,534,200 |
| 2021-07-15 | $3.72 | $3.72 | $3.65 | $3.68 | $3.68 | 2,154,800 |
| 2021-07-14 | $3.78 | $3.78 | $3.71 | $3.72 | $3.72 | 2,104,200 |
| 2021-07-13 | $3.81 | $3.81 | $3.75 | $3.78 | $3.78 | 2,119,400 |
| 2021-07-12 | $3.75 | $3.82 | $3.73 | $3.81 | $3.81 | 2,830,120 |
| 2021-07-09 | $3.75 | $3.77 | $3.70 | $3.75 | $3.75 | 2,302,000 |
| 2021-07-08 | $3.80 | $3.80 | $3.70 | $3.72 | $3.72 | 2,336,700 |
| 2021-07-07 | $3.76 | $3.81 | $3.75 | $3.78 | $3.78 | 1,659,100 |
| 2021-07-06 | $3.75 | $3.81 | $3.74 | $3.80 | $3.80 | 1,843,610 |
| 2021-07-05 | $3.71 | $3.78 | $3.69 | $3.78 | $3.78 | 2,295,200 |
| 2021-07-02 | $3.69 | $3.75 | $3.64 | $3.72 | $3.72 | 3,078,000 |
| 2021-07-01 | $3.76 | $3.80 | $3.69 | $3.69 | $3.69 | 2,705,100 |
| 2021-06-30 | $3.80 | $3.84 | $3.75 | $3.76 | $3.76 | 3,635,400 |
| 2021-06-29 | $3.89 | $3.89 | $3.81 | $3.81 | $3.81 | 2,154,500 |
| 2021-06-28 | $3.95 | $3.95 | $3.85 | $3.87 | $3.87 | 2,875,600 |
| 2021-06-25 | $3.88 | $3.93 | $3.83 | $3.93 | $3.93 | 3,301,400 |
| 2021-06-24 | $3.85 | $3.94 | $3.80 | $3.89 | $3.89 | 3,826,500 |
| 2021-06-23 | $3.86 | $3.88 | $3.82 | $3.85 | $3.85 | 2,182,800 |
| 2021-06-22 | $3.87 | $3.90 | $3.85 | $3.87 | $3.87 | 3,222,200 |
| 2021-06-21 | $3.81 | $3.87 | $3.76 | $3.87 | $3.87 | 4,053,300 |
| 2021-06-18 | $3.76 | $3.83 | $3.76 | $3.81 | $3.81 | 2,246,700 |
| 2021-06-17 | $3.82 | $3.85 | $3.78 | $3.80 | $3.80 | 2,657,300 |
| 2021-06-16 | $3.83 | $3.86 | $3.74 | $3.85 | $3.85 | 3,967,820 |
| 2021-06-15 | $3.90 | $3.96 | $3.83 | $3.83 | $3.83 | 3,262,100 |
| 2021-06-14 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2021-06-11 | $3.91 | $3.95 | $3.89 | $3.92 | $3.92 | 3,674,720 |
| 2021-06-10 | $3.96 | $3.98 | $3.88 | $3.90 | $3.90 | 6,287,200 |
| 2021-06-09 | $4.07 | $4.07 | $3.96 | $3.98 | $3.98 | 6,369,990 |
| 2021-06-08 | $3.96 | $4.06 | $3.93 | $4.05 | $4.05 | 8,113,200 |
| 2021-06-07 | $4.04 | $4.05 | $3.92 | $3.95 | $3.95 | 5,836,700 |
| 2021-06-04 | $4.05 | $4.10 | $3.96 | $4.01 | $4.01 | 6,253,360 |
| 2021-06-03 | $4.06 | $4.14 | $3.98 | $4.01 | $4.01 | 9,287,740 |
| 2021-06-02 | $4.18 | $4.19 | $4.04 | $4.05 | $4.05 | 11,516,610 |
| 2021-06-01 | $4.12 | $4.20 | $4.06 | $4.16 | $4.16 | 16,072,080 |
| 2021-05-31 | $4.30 | $4.30 | $4.08 | $4.17 | $4.17 | 26,356,510 |
| 2021-05-28 | $4.04 | $4.62 | $3.95 | $4.41 | $4.41 | 41,554,090 |
| 2021-05-27 | $4.36 | $4.36 | $3.97 | $4.20 | $4.20 | 32,177,460 |
| 2021-05-26 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 9,245,150 |
| 2021-05-25 | $3.60 | $3.97 | $3.59 | $3.97 | $3.97 | 9,541,310 |
| 2021-05-24 | $3.59 | $3.64 | $3.56 | $3.61 | $3.61 | 3,586,730 |
| 2021-05-21 | $3.61 | $3.65 | $3.56 | $3.58 | $3.58 | 6,074,500 |
| 2021-05-20 | $3.52 | $3.75 | $3.51 | $3.67 | $3.67 | 9,451,810 |
| 2021-05-19 | $3.60 | $3.75 | $3.59 | $3.60 | $3.60 | 6,185,180 |
| 2021-05-18 | $3.65 | $3.74 | $3.62 | $3.64 | $3.64 | 4,605,760 |
| 2021-05-17 | $3.73 | $3.75 | $3.53 | $3.71 | $3.71 | 10,233,410 |
| 2021-05-14 | $3.56 | $3.76 | $3.53 | $3.74 | $3.74 | 8,454,740 |
| 2021-05-13 | $3.60 | $3.97 | $3.55 | $3.56 | $3.56 | 9,464,200 |
| 2021-05-12 | $3.52 | $3.65 | $3.49 | $3.65 | $3.65 | 4,260,050 |
| 2021-05-11 | $3.53 | $3.55 | $3.45 | $3.52 | $3.52 | 2,721,000 |
| 2021-05-10 | $3.56 | $3.56 | $3.40 | $3.53 | $3.53 | 3,295,360 |
| 2021-05-07 | $3.54 | $3.57 | $3.49 | $3.52 | $3.52 | 2,955,540 |
| 2021-05-06 | $3.45 | $3.57 | $3.42 | $3.54 | $3.54 | 3,924,390 |
| 2021-05-05 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2021-05-04 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2021-04-30 | $3.48 | $3.50 | $3.39 | $3.43 | $3.43 | 4,396,470 |
| 2021-04-29 | $3.43 | $3.55 | $3.39 | $3.48 | $3.48 | 5,559,700 |
| 2021-04-28 | $3.70 | $3.70 | $3.41 | $3.44 | $3.44 | 11,215,400 |
| 2021-04-27 | $3.84 | $3.85 | $3.69 | $3.78 | $3.78 | 3,228,620 |
| 2021-04-26 | $3.77 | $3.87 | $3.75 | $3.84 | $3.84 | 4,072,780 |
| 2021-04-23 | $3.82 | $3.83 | $3.75 | $3.77 | $3.77 | 3,196,500 |
| 2021-04-22 | $3.83 | $3.86 | $3.82 | $3.82 | $3.82 | 1,733,670 |
| 2021-04-21 | $3.87 | $3.90 | $3.82 | $3.83 | $3.83 | 2,527,210 |
| 2021-04-20 | $3.91 | $3.95 | $3.85 | $3.87 | $3.87 | 3,209,720 |
| 2021-04-19 | $3.93 | $3.99 | $3.90 | $3.91 | $3.91 | 4,489,030 |
| 2021-04-16 | $3.82 | $3.94 | $3.82 | $3.92 | $3.92 | 3,450,160 |
| 2021-04-15 | $3.80 | $3.88 | $3.78 | $3.84 | $3.84 | 2,910,140 |
| 2021-04-14 | $3.73 | $3.84 | $3.68 | $3.83 | $3.83 | 2,581,100 |
| 2021-04-13 | $3.76 | $3.79 | $3.71 | $3.71 | $3.71 | 2,041,800 |
| 2021-04-12 | $3.84 | $3.86 | $3.75 | $3.76 | $3.76 | 2,465,500 |
| 2021-04-09 | $3.84 | $3.88 | $3.79 | $3.84 | $3.84 | 1,845,100 |
| 2021-04-08 | $3.89 | $3.92 | $3.83 | $3.84 | $3.84 | 3,552,500 |
| 2021-04-07 | $3.89 | $3.93 | $3.85 | $3.90 | $3.90 | 2,779,300 |
| 2021-04-06 | $3.89 | $3.93 | $3.86 | $3.89 | $3.89 | 3,167,640 |
| 2021-04-05 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2021-04-02 | $3.83 | $3.89 | $3.77 | $3.88 | $3.88 | 3,294,500 |
| 2021-04-01 | $3.83 | $3.87 | $3.77 | $3.85 | $3.85 | 3,375,100 |
| 2021-03-31 | $3.70 | $3.88 | $3.70 | $3.82 | $3.82 | 3,905,800 |
| 2021-03-30 | $3.84 | $3.85 | $3.69 | $3.71 | $3.71 | 4,305,600 |
| 2021-03-29 | $3.90 | $3.90 | $3.82 | $3.86 | $3.86 | 3,297,900 |
| 2021-03-26 | $3.78 | $3.95 | $3.78 | $3.90 | $3.90 | 4,118,500 |
| 2021-03-25 | $3.86 | $3.98 | $3.82 | $3.84 | $3.84 | 3,259,200 |
| 2021-03-24 | $3.80 | $3.87 | $3.77 | $3.85 | $3.85 | 2,586,200 |
| 2021-03-23 | $3.95 | $4.00 | $3.78 | $3.80 | $3.80 | 3,579,100 |
| 2021-03-22 | $3.90 | $3.97 | $3.88 | $3.95 | $3.95 | 2,630,600 |
| 2021-03-19 | $3.84 | $3.93 | $3.81 | $3.89 | $3.89 | 2,902,200 |
| 2021-03-18 | $3.82 | $3.91 | $3.82 | $3.87 | $3.87 | 1,952,270 |
| 2021-03-17 | $3.92 | $3.92 | $3.84 | $3.88 | $3.88 | 2,143,400 |
| 2021-03-16 | $3.75 | $3.88 | $3.75 | $3.85 | $3.85 | 3,149,600 |
| 2021-03-15 | $3.79 | $3.80 | $3.73 | $3.76 | $3.76 | 2,516,500 |
| 2021-03-12 | $3.76 | $3.78 | $3.68 | $3.73 | $3.73 | 3,056,200 |
| 2021-03-11 | $3.68 | $3.75 | $3.67 | $3.74 | $3.74 | 2,990,000 |
| 2021-03-10 | $3.79 | $3.83 | $3.69 | $3.72 | $3.72 | 3,918,300 |
| 2021-03-09 | $3.98 | $4.00 | $3.77 | $3.81 | $3.81 | 3,881,500 |
| 2021-03-08 | $4.13 | $4.13 | $3.88 | $3.89 | $3.89 | 5,022,400 |
| 2021-03-05 | $3.88 | $4.02 | $3.88 | $4.00 | $4.00 | 3,584,600 |
| 2021-03-04 | $3.86 | $3.95 | $3.85 | $3.89 | $3.89 | 3,521,900 |
| 2021-03-03 | $3.83 | $3.89 | $3.81 | $3.88 | $3.88 | 3,015,200 |
| 2021-03-02 | $3.80 | $3.88 | $3.80 | $3.84 | $3.84 | 3,304,600 |
| 2021-03-01 | $3.75 | $3.82 | $3.75 | $3.80 | $3.80 | 1,926,200 |
| 2021-02-26 | $3.72 | $3.78 | $3.61 | $3.75 | $3.75 | 2,229,290 |
| 2021-02-25 | $3.81 | $3.81 | $3.69 | $3.71 | $3.71 | 2,140,680 |
| 2021-02-24 | $3.76 | $3.84 | $3.73 | $3.74 | $3.74 | 2,278,720 |
| 2021-02-23 | $3.80 | $3.85 | $3.70 | $3.76 | $3.76 | 2,946,470 |
| 2021-02-22 | $3.70 | $3.90 | $3.70 | $3.79 | $3.79 | 4,404,810 |
| 2021-02-19 | $3.64 | $3.74 | $3.61 | $3.72 | $3.72 | 3,389,210 |
| 2021-02-18 | $3.55 | $3.67 | $3.54 | $3.63 | $3.63 | 3,458,340 |
| 2021-02-17 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2021-02-16 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2021-02-15 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2021-02-12 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2021-02-11 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2021-02-10 | $3.45 | $3.56 | $3.42 | $3.55 | $3.55 | 2,777,000 |
| 2021-02-09 | $3.35 | $3.50 | $3.32 | $3.44 | $3.44 | 2,403,700 |
| 2021-02-08 | $3.40 | $3.41 | $3.27 | $3.35 | $3.35 | 3,112,950 |
| 2021-02-05 | $3.36 | $3.46 | $3.31 | $3.43 | $3.43 | 2,823,580 |
| 2021-02-04 | $3.30 | $3.40 | $3.26 | $3.34 | $3.34 | 3,525,910 |
| 2021-02-03 | $3.43 | $3.46 | $3.30 | $3.33 | $3.33 | 3,424,940 |
| 2021-02-02 | $3.42 | $3.48 | $3.36 | $3.43 | $3.43 | 2,758,800 |
| 2021-02-01 | $3.47 | $3.53 | $3.37 | $3.42 | $3.42 | 4,089,590 |
| 2021-01-29 | $3.73 | $3.74 | $3.48 | $3.51 | $3.51 | 4,479,700 |
| 2021-01-28 | $3.65 | $3.72 | $3.62 | $3.64 | $3.64 | 2,829,280 |
| 2021-01-27 | $3.67 | $3.71 | $3.63 | $3.67 | $3.67 | 2,113,110 |
| 2021-01-26 | $3.66 | $3.71 | $3.61 | $3.65 | $3.65 | 2,229,290 |
| 2021-01-25 | $3.78 | $3.78 | $3.65 | $3.66 | $3.66 | 3,167,370 |
| 2021-01-22 | $3.84 | $3.85 | $3.74 | $3.77 | $3.77 | 2,932,100 |
| 2021-01-21 | $3.82 | $3.88 | $3.79 | $3.86 | $3.86 | 3,321,210 |
| 2021-01-20 | $3.88 | $3.93 | $3.82 | $3.85 | $3.85 | 2,610,600 |
| 2021-01-19 | $3.80 | $3.91 | $3.80 | $3.89 | $3.89 | 3,419,840 |
| 2021-01-18 | $3.81 | $3.88 | $3.80 | $3.82 | $3.82 | 3,099,100 |
| 2021-01-15 | $3.70 | $3.83 | $3.69 | $3.81 | $3.81 | 3,021,430 |
| 2021-01-14 | $3.69 | $3.75 | $3.60 | $3.73 | $3.73 | 2,163,370 |
| 2021-01-13 | $3.74 | $3.83 | $3.67 | $3.70 | $3.70 | 2,695,470 |
| 2021-01-12 | $3.75 | $3.81 | $3.70 | $3.73 | $3.73 | 2,647,500 |
| 2021-01-11 | $3.81 | $3.81 | $3.70 | $3.72 | $3.72 | 3,015,200 |
| 2021-01-08 | $3.79 | $3.86 | $3.69 | $3.82 | $3.82 | 2,762,390 |
| 2021-01-07 | $3.97 | $4.02 | $3.74 | $3.78 | $3.78 | 6,118,300 |
| 2021-01-06 | $4.04 | $4.06 | $3.92 | $3.96 | $3.96 | 4,453,250 |
| 2021-01-05 | $4.08 | $4.08 | $4.00 | $4.04 | $4.04 | 4,112,260 |
| 2021-01-04 | $4.11 | $4.15 | $4.06 | $4.11 | $4.11 | 5,281,330 |
| 2021-01-01 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2020-12-31 | $4.06 | $4.17 | $4.06 | $4.13 | $4.13 | 3,951,610 |
| 2020-12-30 | $4.05 | $4.12 | $4.05 | $4.07 | $4.07 | 2,214,510 |
| 2020-12-29 | $4.08 | $4.14 | $4.04 | $4.09 | $4.09 | 2,597,090 |
| 2020-12-28 | $4.06 | $4.13 | $4.05 | $4.05 | $4.05 | 2,732,540 |
| 2020-12-25 | $4.02 | $4.14 | $3.99 | $4.08 | $4.08 | 3,821,600 |
| 2020-12-24 | $4.16 | $4.18 | $4.00 | $4.02 | $4.02 | 4,698,700 |
| 2020-12-23 | $4.21 | $4.25 | $4.16 | $4.18 | $4.18 | 3,299,800 |
| 2020-12-22 | $4.20 | $4.35 | $4.17 | $4.20 | $4.20 | 5,887,980 |
| 2020-12-21 | $4.21 | $4.23 | $4.14 | $4.20 | $4.20 | 2,600,000 |
| 2020-12-18 | $4.21 | $4.26 | $4.16 | $4.18 | $4.18 | 2,820,230 |
| 2020-12-17 | $4.19 | $4.28 | $4.10 | $4.21 | $4.21 | 4,109,090 |
| 2020-12-16 | $4.22 | $4.32 | $4.18 | $4.19 | $4.19 | 2,686,100 |
| 2020-12-15 | $4.30 | $4.33 | $4.20 | $4.22 | $4.22 | 3,914,920 |
| 2020-12-14 | $4.33 | $4.40 | $4.28 | $4.34 | $4.34 | 3,101,900 |
| 2020-12-11 | $4.42 | $4.45 | $4.29 | $4.31 | $4.31 | 3,394,730 |
| 2020-12-10 | $4.44 | $4.48 | $4.42 | $4.43 | $4.43 | 1,799,600 |
| 2020-12-09 | $4.53 | $4.55 | $4.44 | $4.44 | $4.44 | 4,048,200 |
| 2020-12-08 | $4.65 | $4.66 | $4.52 | $4.52 | $4.52 | 4,386,770 |
| 2020-12-07 | $4.60 | $4.73 | $4.57 | $4.66 | $4.66 | 4,522,770 |
| 2020-12-04 | $4.58 | $4.63 | $4.55 | $4.58 | $4.58 | 4,661,000 |
| 2020-12-03 | $4.52 | $4.75 | $4.49 | $4.63 | $4.63 | 6,517,770 |
| 2020-12-02 | $4.56 | $4.59 | $4.52 | $4.52 | $4.52 | 4,189,400 |
| 2020-12-01 | $4.51 | $4.59 | $4.50 | $4.56 | $4.56 | 2,957,100 |
| 2020-11-30 | $4.49 | $4.61 | $4.40 | $4.53 | $4.53 | 6,243,770 |
| 2020-11-27 | $4.63 | $4.63 | $4.43 | $4.46 | $4.46 | 7,079,600 |
| 2020-11-26 | $4.65 | $4.67 | $4.62 | $4.63 | $4.63 | 2,599,600 |
| 2020-11-25 | $4.70 | $4.75 | $4.66 | $4.66 | $4.66 | 3,751,130 |
| 2020-11-24 | $4.71 | $4.75 | $4.70 | $4.71 | $4.71 | 3,294,130 |
| 2020-11-23 | $4.68 | $4.74 | $4.64 | $4.71 | $4.71 | 4,089,500 |
| 2020-11-20 | $4.71 | $4.71 | $4.63 | $4.68 | $4.68 | 4,002,100 |
| 2020-11-19 | $4.72 | $4.74 | $4.66 | $4.71 | $4.71 | 4,241,900 |
| 2020-11-18 | $4.70 | $4.76 | $4.66 | $4.71 | $4.71 | 4,124,100 |
| 2020-11-17 | $4.74 | $4.74 | $4.65 | $4.70 | $4.70 | 3,295,600 |
| 2020-11-16 | $4.66 | $4.76 | $4.66 | $4.74 | $4.74 | 4,051,500 |
| 2020-11-13 | $4.67 | $4.70 | $4.61 | $4.64 | $4.64 | 3,501,900 |
| 2020-11-12 | $4.65 | $4.73 | $4.63 | $4.67 | $4.67 | 3,938,400 |
| 2020-11-11 | $4.75 | $4.81 | $4.62 | $4.67 | $4.67 | 5,887,000 |
| 2020-11-10 | $4.81 | $4.84 | $4.73 | $4.77 | $4.77 | 5,092,600 |
| 2020-11-09 | $4.76 | $4.85 | $4.76 | $4.80 | $4.80 | 5,156,340 |
| 2020-11-06 | $4.90 | $4.91 | $4.73 | $4.75 | $4.75 | 6,606,700 |
| 2020-11-05 | $4.89 | $4.93 | $4.83 | $4.89 | $4.89 | 4,770,340 |
| 2020-11-04 | $4.92 | $4.92 | $4.77 | $4.85 | $4.85 | 4,618,700 |
| 2020-11-03 | $4.93 | $4.99 | $4.84 | $4.90 | $4.90 | 5,761,240 |
| 2020-11-02 | $4.90 | $5.05 | $4.80 | $4.88 | $4.88 | 6,398,800 |
| 2020-10-30 | $5.15 | $5.17 | $4.88 | $4.90 | $4.90 | 8,916,700 |
| 2020-10-29 | $5.10 | $5.25 | $5.03 | $5.16 | $5.16 | 7,994,400 |
| 2020-10-28 | $5.12 | $5.17 | $5.04 | $5.16 | $5.16 | 9,905,200 |
| 2020-10-27 | $4.92 | $5.18 | $4.91 | $5.06 | $5.06 | 11,574,500 |
| 2020-10-26 | $4.72 | $5.00 | $4.70 | $4.96 | $4.96 | 7,444,210 |
| 2020-10-23 | $4.87 | $4.93 | $4.73 | $4.75 | $4.75 | 5,607,600 |
| 2020-10-22 | $4.97 | $5.00 | $4.80 | $4.88 | $4.88 | 5,866,400 |
| 2020-10-21 | $5.06 | $5.08 | $4.95 | $4.96 | $4.96 | 5,304,950 |
| 2020-10-20 | $5.05 | $5.08 | $4.95 | $5.03 | $5.03 | 6,699,350 |
| 2020-10-19 | $5.05 | $5.19 | $5.01 | $5.12 | $5.12 | 11,804,100 |
| 2020-10-16 | $5.05 | $5.16 | $4.97 | $5.00 | $5.00 | 7,500,560 |
| 2020-10-15 | $5.06 | $5.19 | $4.93 | $5.09 | $5.09 | 12,167,030 |
| 2020-10-14 | $4.87 | $5.16 | $4.86 | $5.06 | $5.06 | 17,124,130 |
| 2020-10-13 | $4.95 | $4.95 | $4.80 | $4.86 | $4.86 | 5,507,880 |
| 2020-10-12 | $4.88 | $4.95 | $4.85 | $4.91 | $4.91 | 6,356,800 |
| 2020-10-09 | $4.75 | $4.94 | $4.70 | $4.87 | $4.87 | 7,563,390 |
| 2020-10-08 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2020-10-07 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2020-10-06 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2020-10-05 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2020-10-02 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2020-10-01 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2020-09-30 | $4.69 | $4.73 | $4.60 | $4.63 | $4.63 | 4,366,400 |
| 2020-09-29 | $4.69 | $4.79 | $4.63 | $4.69 | $4.69 | 4,426,010 |
| 2020-09-28 | $5.05 | $5.05 | $4.66 | $4.70 | $4.70 | 9,426,000 |
| 2020-09-25 | $5.20 | $5.25 | $4.92 | $4.97 | $4.97 | 14,257,300 |
| 2020-09-24 | $5.50 | $5.70 | $5.10 | $5.24 | $5.24 | 18,354,060 |
| 2020-09-23 | $5.43 | $5.51 | $5.36 | $5.47 | $5.47 | 9,451,030 |
| 2020-09-22 | $5.31 | $5.54 | $5.27 | $5.45 | $5.45 | 21,708,840 |
| 2020-09-21 | $5.37 | $5.44 | $5.20 | $5.36 | $5.36 | 10,115,200 |
| 2020-09-18 | $5.31 | $5.37 | $5.22 | $5.30 | $5.30 | 13,209,200 |
| 2020-09-17 | $5.20 | $5.42 | $5.13 | $5.32 | $5.32 | 20,305,600 |
| 2020-09-16 | $5.23 | $5.23 | $5.10 | $5.13 | $5.13 | 7,492,150 |
| 2020-09-15 | $5.23 | $5.28 | $5.15 | $5.28 | $5.28 | 8,808,020 |
| 2020-09-14 | $5.18 | $5.30 | $5.03 | $5.28 | $5.28 | 16,894,990 |
| 2020-09-11 | $5.01 | $5.20 | $4.97 | $5.18 | $5.18 | 12,098,330 |
| 2020-09-10 | $5.03 | $5.10 | $4.92 | $5.03 | $5.03 | 9,896,640 |
| 2020-09-09 | $4.98 | $5.20 | $4.92 | $5.00 | $5.00 | 9,468,100 |
| 2020-09-08 | $4.98 | $5.07 | $4.94 | $5.00 | $5.00 | 7,259,700 |
| 2020-09-07 | $5.19 | $5.28 | $4.97 | $4.99 | $4.99 | 11,267,760 |
| 2020-09-04 | $5.15 | $5.25 | $5.03 | $5.19 | $5.19 | 7,954,800 |
| 2020-09-03 | $5.29 | $5.42 | $5.14 | $5.17 | $5.17 | 12,238,350 |
| 2020-09-02 | $5.34 | $5.45 | $5.15 | $5.26 | $5.26 | 18,318,520 |
| 2020-09-01 | $5.05 | $5.49 | $5.01 | $5.41 | $5.41 | 20,784,420 |
| 2020-08-31 | $5.04 | $5.14 | $4.93 | $5.10 | $5.10 | 12,278,950 |
| 2020-08-28 | $5.14 | $5.14 | $5.02 | $5.05 | $5.05 | 11,864,680 |
| 2020-08-27 | $5.25 | $5.25 | $4.99 | $5.18 | $5.18 | 19,981,960 |
| 2020-08-26 | $4.85 | $5.28 | $4.80 | $5.20 | $5.20 | 34,434,730 |
| 2020-08-25 | $4.72 | $4.85 | $4.70 | $4.84 | $4.84 | 9,742,690 |
| 2020-08-24 | $4.73 | $4.83 | $4.69 | $4.73 | $4.73 | 6,129,430 |
| 2020-08-21 | $4.71 | $4.75 | $4.63 | $4.74 | $4.74 | 7,232,190 |
| 2020-08-20 | $4.79 | $4.84 | $4.64 | $4.70 | $4.70 | 10,183,800 |
| 2020-08-19 | $4.76 | $5.04 | $4.69 | $4.83 | $4.83 | 14,557,800 |
| 2020-08-18 | $4.75 | $4.82 | $4.69 | $4.76 | $4.76 | 9,914,300 |
| 2020-08-17 | $4.66 | $4.91 | $4.62 | $4.75 | $4.75 | 12,758,040 |
| 2020-08-14 | $4.49 | $4.67 | $4.48 | $4.66 | $4.66 | 10,260,900 |
| 2020-08-13 | $4.44 | $4.56 | $4.43 | $4.51 | $4.51 | 4,571,310 |
| 2020-08-12 | $4.47 | $4.49 | $4.35 | $4.43 | $4.43 | 5,126,590 |
| 2020-08-11 | $4.55 | $4.63 | $4.45 | $4.47 | $4.47 | 6,601,200 |
| 2020-08-10 | $4.47 | $4.65 | $4.45 | $4.57 | $4.57 | 8,381,130 |
| 2020-08-07 | $4.58 | $4.58 | $4.40 | $4.44 | $4.44 | 9,279,310 |
| 2020-08-06 | $4.71 | $4.73 | $4.52 | $4.58 | $4.58 | 11,371,420 |
| 2020-08-05 | $4.58 | $4.70 | $4.52 | $4.69 | $4.69 | 15,596,660 |
| 2020-08-04 | $5.00 | $5.15 | $4.69 | $4.73 | $4.73 | 27,995,490 |
| 2020-08-03 | $4.47 | $4.95 | $4.47 | $4.95 | $4.95 | 23,339,550 |
| 2020-07-31 | $4.37 | $4.55 | $4.31 | $4.50 | $4.50 | 7,013,940 |
| 2020-07-30 | $4.36 | $4.44 | $4.32 | $4.33 | $4.33 | 3,777,040 |
| 2020-07-29 | $4.29 | $4.36 | $4.24 | $4.36 | $4.36 | 3,362,540 |
| 2020-07-28 | $4.23 | $4.36 | $4.23 | $4.28 | $4.28 | 3,183,500 |
| 2020-07-27 | $4.29 | $4.31 | $4.17 | $4.22 | $4.22 | 4,158,520 |
| 2020-07-24 | $4.45 | $4.49 | $4.23 | $4.27 | $4.27 | 5,883,600 |
| 2020-07-23 | $4.49 | $4.51 | $4.33 | $4.44 | $4.44 | 5,578,820 |
| 2020-07-22 | $4.52 | $4.55 | $4.48 | $4.52 | $4.52 | 5,269,840 |
| 2020-07-21 | $4.52 | $4.59 | $4.46 | $4.51 | $4.51 | 5,329,300 |
| 2020-07-20 | $4.40 | $4.52 | $4.37 | $4.52 | $4.52 | 7,185,290 |
| 2020-07-17 | $4.34 | $4.45 | $4.28 | $4.36 | $4.36 | 6,356,000 |
| 2020-07-16 | $4.50 | $4.65 | $4.34 | $4.36 | $4.36 | 10,774,130 |
| 2020-07-15 | $4.63 | $4.66 | $4.46 | $4.48 | $4.48 | 8,547,110 |
| 2020-07-14 | $4.70 | $4.78 | $4.52 | $4.60 | $4.60 | 11,222,390 |
| 2020-07-13 | $4.55 | $4.69 | $4.53 | $4.66 | $4.66 | 9,783,060 |
| 2020-07-10 | $4.61 | $4.66 | $4.47 | $4.54 | $4.54 | 10,599,260 |
| 2020-07-09 | $4.64 | $4.64 | $4.54 | $4.61 | $4.61 | 11,001,190 |
| 2020-07-08 | $4.49 | $4.61 | $4.42 | $4.55 | $4.55 | 10,701,640 |
| 2020-07-07 | $4.60 | $4.64 | $4.41 | $4.46 | $4.46 | 14,568,400 |
| 2020-07-06 | $4.37 | $4.82 | $4.30 | $4.58 | $4.58 | 16,684,300 |
| 2020-07-03 | $4.22 | $4.59 | $4.14 | $4.39 | $4.39 | 15,969,660 |
| 2020-07-02 | $4.06 | $4.19 | $4.02 | $4.17 | $4.17 | 7,352,920 |
| 2020-07-01 | $4.07 | $4.09 | $4.03 | $4.07 | $4.07 | 3,432,570 |
| 2020-06-30 | $4.01 | $4.11 | $4.00 | $4.07 | $4.07 | 2,732,680 |
| 2020-06-29 | $4.04 | $4.05 | $3.99 | $4.01 | $4.01 | 2,430,400 |
| 2020-06-26 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2020-06-25 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2020-06-24 | $4.07 | $4.08 | $4.01 | $4.03 | $4.03 | 2,271,100 |
| 2020-06-23 | $4.10 | $4.11 | $4.04 | $4.05 | $4.05 | 3,353,000 |
| 2020-06-22 | $4.12 | $4.14 | $4.09 | $4.10 | $4.10 | 3,944,700 |
| 2020-06-19 | $4.20 | $4.20 | $4.12 | $4.13 | $4.13 | 4,269,910 |
| 2020-06-18 | $4.13 | $4.15 | $4.12 | $4.12 | $4.12 | 3,421,360 |
| 2020-06-17 | $4.13 | $4.17 | $4.10 | $4.17 | $4.17 | 4,519,570 |
| 2020-06-16 | $4.14 | $4.16 | $4.10 | $4.13 | $4.13 | 4,228,930 |
| 2020-06-15 | $4.06 | $4.15 | $4.05 | $4.14 | $4.14 | 6,563,740 |
| 2020-06-12 | $3.99 | $4.09 | $3.98 | $4.07 | $4.07 | 3,308,220 |
| 2020-06-11 | $4.09 | $4.09 | $4.02 | $4.04 | $4.04 | 3,565,800 |
| 2020-06-10 | $4.13 | $4.14 | $4.06 | $4.07 | $4.07 | 3,850,980 |
| 2020-06-09 | $4.11 | $4.14 | $4.06 | $4.13 | $4.13 | 3,787,200 |
| 2020-06-08 | $4.23 | $4.24 | $4.10 | $4.10 | $4.10 | 5,022,280 |
| 2020-06-05 | $4.24 | $4.27 | $4.17 | $4.19 | $4.19 | 3,946,990 |
| 2020-06-04 | $4.26 | $4.32 | $4.19 | $4.25 | $4.25 | 4,473,600 |
| 2020-06-03 | $4.23 | $4.31 | $4.21 | $4.21 | $4.21 | 5,308,030 |
| 2020-06-02 | $4.20 | $4.26 | $4.16 | $4.24 | $4.24 | 5,105,840 |
| 2020-06-01 | $4.13 | $4.22 | $4.08 | $4.18 | $4.18 | 6,148,510 |
| 2020-05-29 | $4.05 | $4.13 | $4.03 | $4.12 | $4.12 | 3,273,850 |
| 2020-05-28 | $4.14 | $4.16 | $4.02 | $4.08 | $4.08 | 3,929,800 |
| 2020-05-27 | $4.15 | $4.17 | $4.10 | $4.12 | $4.12 | 2,727,240 |
| 2020-05-26 | $4.11 | $4.17 | $4.09 | $4.14 | $4.14 | 3,346,520 |
| 2020-05-25 | $4.00 | $4.16 | $3.96 | $4.11 | $4.11 | 4,607,900 |
| 2020-05-22 | $4.12 | $4.13 | $3.98 | $4.01 | $4.01 | 4,063,000 |
| 2020-05-21 | $4.08 | $4.12 | $4.05 | $4.09 | $4.09 | 3,613,570 |
| 2020-05-20 | $4.14 | $4.14 | $4.05 | $4.08 | $4.08 | 3,201,220 |
| 2020-05-19 | $4.12 | $4.18 | $4.00 | $4.15 | $4.15 | 4,749,830 |
| 2020-05-18 | $4.18 | $4.19 | $4.08 | $4.12 | $4.12 | 3,506,100 |
| 2020-05-15 | $4.21 | $4.29 | $4.15 | $4.16 | $4.16 | 2,461,010 |
| 2020-05-14 | $4.24 | $4.24 | $4.15 | $4.19 | $4.19 | 3,271,670 |
| 2020-05-13 | $4.23 | $4.26 | $4.18 | $4.25 | $4.25 | 2,850,300 |
| 2020-05-12 | $4.36 | $4.36 | $4.19 | $4.26 | $4.26 | 6,427,800 |
| 2020-05-11 | $4.13 | $4.48 | $4.12 | $4.37 | $4.37 | 15,160,660 |
| 2020-05-08 | $4.11 | $4.17 | $4.08 | $4.12 | $4.12 | 5,010,950 |
| 2020-05-07 | $4.16 | $4.17 | $4.08 | $4.08 | $4.08 | 4,151,370 |
| 2020-05-06 | $4.07 | $4.16 | $4.00 | $4.14 | $4.14 | 4,033,760 |
| 2020-05-05 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2020-05-04 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2020-05-01 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2020-04-30 | $4.02 | $4.10 | $4.02 | $4.08 | $4.08 | 4,099,820 |
| 2020-04-29 | $4.03 | $4.12 | $3.96 | $4.01 | $4.01 | 4,432,330 |
| 2020-04-28 | $4.06 | $4.09 | $3.79 | $4.00 | $4.00 | 7,197,620 |
| 2020-04-27 | $4.21 | $4.25 | $4.00 | $4.05 | $4.05 | 5,876,960 |
| 2020-04-24 | $4.35 | $4.37 | $4.11 | $4.14 | $4.14 | 8,336,200 |
| 2020-04-23 | $4.29 | $4.44 | $4.29 | $4.34 | $4.34 | 5,797,010 |
| 2020-04-22 | $4.30 | $4.34 | $4.26 | $4.33 | $4.33 | 4,279,020 |
| 2020-04-21 | $4.40 | $4.47 | $4.30 | $4.34 | $4.34 | 5,184,500 |
| 2020-04-20 | $4.41 | $4.43 | $4.33 | $4.40 | $4.40 | 5,449,790 |
| 2020-04-17 | $4.48 | $4.50 | $4.40 | $4.40 | $4.40 | 6,849,400 |
| 2020-04-16 | $4.62 | $4.63 | $4.48 | $4.49 | $4.49 | 7,176,370 |
| 2020-04-15 | $4.60 | $4.69 | $4.56 | $4.57 | $4.57 | 7,114,400 |
| 2020-04-14 | $4.69 | $4.73 | $4.56 | $4.64 | $4.64 | 7,338,730 |
| 2020-04-13 | $4.54 | $4.78 | $4.46 | $4.66 | $4.66 | 12,071,580 |
| 2020-04-10 | $4.64 | $4.74 | $4.50 | $4.52 | $4.52 | 9,880,800 |
| 2020-04-09 | $4.75 | $4.77 | $4.63 | $4.69 | $4.69 | 8,124,790 |
| 2020-04-08 | $4.70 | $4.78 | $4.63 | $4.69 | $4.69 | 12,264,700 |
| 2020-04-07 | $4.59 | $4.72 | $4.53 | $4.70 | $4.70 | 12,712,690 |
| 2020-04-06 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2020-04-03 | $4.52 | $4.68 | $4.46 | $4.56 | $4.56 | 11,536,400 |
| 2020-04-02 | $4.38 | $4.52 | $4.32 | $4.50 | $4.50 | 9,826,500 |
| 2020-04-01 | $4.51 | $4.58 | $4.34 | $4.42 | $4.42 | 8,961,200 |
| 2020-03-31 | $4.64 | $4.64 | $4.44 | $4.49 | $4.49 | 9,969,200 |
| 2020-03-30 | $4.63 | $4.80 | $4.58 | $4.68 | $4.68 | 12,413,900 |
| 2020-03-27 | $4.64 | $4.75 | $4.58 | $4.63 | $4.63 | 10,974,100 |
| 2020-03-26 | $4.72 | $4.80 | $4.58 | $4.62 | $4.62 | 12,674,600 |
| 2020-03-25 | $4.50 | $4.76 | $4.47 | $4.66 | $4.66 | 16,242,670 |
| 2020-03-24 | $4.57 | $4.63 | $4.23 | $4.41 | $4.41 | 16,608,300 |
| 2020-03-23 | $4.96 | $4.96 | $4.46 | $4.50 | $4.50 | 20,670,190 |
| 2020-03-20 | $4.97 | $5.09 | $4.91 | $4.96 | $4.96 | 14,892,200 |
| 2020-03-19 | $5.23 | $5.29 | $4.85 | $4.90 | $4.90 | 30,022,300 |
| 2020-03-18 | $5.43 | $5.66 | $5.29 | $5.32 | $5.32 | 30,569,470 |
| 2020-03-17 | $6.00 | $6.13 | $5.57 | $5.57 | $5.57 | 52,324,710 |
| 2020-03-16 | $7.03 | $7.03 | $5.99 | $6.19 | $6.19 | 74,234,280 |
| 2020-03-13 | $5.50 | $6.39 | $5.50 | $6.39 | $6.39 | 51,134,020 |
| 2020-03-12 | $5.70 | $5.87 | $5.50 | $5.81 | $5.81 | 31,110,690 |
| 2020-03-11 | $5.55 | $5.78 | $5.44 | $5.61 | $5.61 | 23,453,510 |
| 2020-03-10 | $5.65 | $5.86 | $5.56 | $5.67 | $5.67 | 39,484,740 |
| 2020-03-09 | $6.17 | $6.38 | $5.95 | $6.18 | $6.18 | 52,202,770 |
| 2020-03-06 | $5.55 | $6.16 | $5.53 | $5.92 | $5.92 | 50,819,770 |
| 2020-03-05 | $5.58 | $5.80 | $5.41 | $5.66 | $5.66 | 29,494,200 |
| 2020-03-04 | $5.69 | $5.75 | $5.41 | $5.54 | $5.54 | 29,768,530 |
| 2020-03-03 | $5.77 | $6.08 | $5.61 | $5.80 | $5.80 | 45,078,820 |
| 2020-03-02 | $5.83 | $6.30 | $5.27 | $6.01 | $6.01 | 62,438,360 |
| 2020-02-28 | $5.25 | $5.82 | $5.15 | $5.82 | $5.82 | 55,643,790 |
| 2020-02-27 | $5.40 | $5.58 | $5.24 | $5.29 | $5.29 | 49,251,350 |
| 2020-02-26 | $6.35 | $6.66 | $5.66 | $5.82 | $5.82 | 81,981,890 |
| 2020-02-25 | $5.90 | $6.13 | $5.59 | $6.13 | $6.13 | 71,225,980 |
| 2020-02-24 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 8,478,710 |
| 2020-02-21 | $4.59 | $5.06 | $4.59 | $5.06 | $5.06 | 15,023,630 |
| 2020-02-20 | $4.48 | $4.62 | $4.42 | $4.60 | $4.60 | 8,795,000 |
| 2020-02-19 | $4.54 | $4.56 | $4.47 | $4.48 | $4.48 | 6,562,400 |
| 2020-02-18 | $4.50 | $4.60 | $4.48 | $4.59 | $4.59 | 7,567,370 |
| 2020-02-17 | $4.43 | $4.55 | $4.43 | $4.52 | $4.52 | 6,401,920 |
| 2020-02-14 | $4.58 | $4.66 | $4.47 | $4.50 | $4.50 | 10,447,800 |
| 2020-02-13 | $4.50 | $4.73 | $4.42 | $4.69 | $4.69 | 17,689,400 |
| 2020-02-12 | $4.39 | $4.70 | $4.38 | $4.42 | $4.42 | 14,956,530 |
| 2020-02-11 | $4.98 | $4.98 | $4.55 | $4.55 | $4.55 | 26,694,280 |
| 2020-02-10 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 6,505,170 |
| 2020-02-07 | $4.21 | $4.59 | $4.11 | $4.59 | $4.59 | 13,934,440 |
| 2020-02-06 | $3.98 | $4.17 | $3.96 | $4.17 | $4.17 | 6,906,240 |
| 2020-02-05 | $3.79 | $4.01 | $3.79 | $3.95 | $3.95 | 5,333,810 |
| 2020-02-04 | $3.44 | $3.93 | $3.44 | $3.78 | $3.78 | 8,649,270 |
| 2020-02-03 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 1,117,900 |
| 2020-01-31 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2020-01-30 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2020-01-29 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2020-01-28 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2020-01-27 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2020-01-24 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2020-01-23 | $4.37 | $4.38 | $4.14 | $4.23 | $4.23 | 4,483,120 |
| 2020-01-22 | $4.36 | $4.40 | $4.27 | $4.37 | $4.37 | 4,183,180 |
| 2020-01-21 | $4.45 | $4.52 | $4.38 | $4.46 | $4.46 | 5,152,270 |
| 2020-01-20 | $4.37 | $4.45 | $4.31 | $4.45 | $4.45 | 4,377,280 |
| 2020-01-17 | $4.46 | $4.52 | $4.36 | $4.40 | $4.40 | 4,064,470 |
| 2020-01-16 | $4.55 | $4.55 | $4.42 | $4.44 | $4.44 | 4,787,830 |
| 2020-01-15 | $4.51 | $4.55 | $4.48 | $4.53 | $4.53 | 4,549,260 |
| 2020-01-14 | $4.46 | $4.51 | $4.43 | $4.51 | $4.51 | 3,925,100 |
| 2020-01-13 | $4.48 | $4.48 | $4.41 | $4.46 | $4.46 | 3,307,310 |
| 2020-01-10 | $4.56 | $4.59 | $4.45 | $4.48 | $4.48 | 5,297,090 |
| 2020-01-09 | $4.54 | $4.58 | $4.52 | $4.55 | $4.55 | 4,430,630 |
| 2020-01-08 | $4.60 | $4.61 | $4.50 | $4.50 | $4.50 | 5,835,200 |
| 2020-01-07 | $4.51 | $4.63 | $4.51 | $4.62 | $4.62 | 9,035,840 |
| 2020-01-06 | $4.47 | $4.54 | $4.47 | $4.51 | $4.51 | 5,547,770 |
| 2020-01-03 | $4.58 | $4.59 | $4.53 | $4.53 | $4.53 | 5,950,790 |
| 2020-01-02 | $4.55 | $4.59 | $4.48 | $4.57 | $4.57 | 8,969,000 |
| 2020-01-01 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2019-12-31 | $4.54 | $4.56 | $4.46 | $4.47 | $4.47 | 6,284,370 |
| 2019-12-30 | $4.44 | $4.55 | $4.36 | $4.52 | $4.52 | 8,289,870 |
| 2019-12-27 | $4.51 | $4.58 | $4.48 | $4.52 | $4.52 | 10,029,560 |
| 2019-12-26 | $4.50 | $4.55 | $4.43 | $4.54 | $4.54 | 8,473,010 |
| 2019-12-25 | $4.54 | $4.55 | $4.47 | $4.50 | $4.50 | 11,272,580 |
| 2019-12-24 | $4.45 | $4.60 | $4.39 | $4.57 | $4.57 | 20,007,470 |
| 2019-12-23 | $5.00 | $5.17 | $4.72 | $4.72 | $4.72 | 23,401,710 |
| 2019-12-20 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 8,489,300 |
| 2019-12-19 | $4.46 | $4.76 | $4.39 | $4.76 | $4.76 | 9,137,290 |
| 2019-12-18 | $4.34 | $4.39 | $4.26 | $4.33 | $4.33 | 7,437,360 |
| 2019-12-17 | $4.22 | $4.44 | $4.19 | $4.38 | $4.38 | 8,092,730 |
| 2019-12-16 | $4.17 | $4.23 | $4.16 | $4.23 | $4.23 | 1,925,510 |
| 2019-12-13 | $4.13 | $4.18 | $4.10 | $4.17 | $4.17 | 2,457,210 |
| 2019-12-12 | $4.12 | $4.15 | $4.10 | $4.10 | $4.10 | 1,355,300 |
| 2019-12-11 | $4.16 | $4.17 | $4.11 | $4.13 | $4.13 | 1,425,300 |
| 2019-12-10 | $4.13 | $4.16 | $4.10 | $4.16 | $4.16 | 1,721,410 |
| 2019-12-09 | $4.15 | $4.18 | $4.10 | $4.13 | $4.13 | 1,612,540 |
| 2019-12-06 | $4.16 | $4.18 | $4.12 | $4.15 | $4.15 | 1,469,500 |
| 2019-12-05 | $4.10 | $4.16 | $4.09 | $4.16 | $4.16 | 1,868,000 |
| 2019-12-04 | $4.07 | $4.12 | $4.06 | $4.10 | $4.10 | 1,697,900 |
| 2019-12-03 | $4.04 | $4.10 | $4.00 | $4.10 | $4.10 | 1,618,000 |
| 2019-12-02 | $4.06 | $4.10 | $4.03 | $4.05 | $4.05 | 1,276,070 |
| 2019-11-29 | $4.12 | $4.14 | $4.03 | $4.06 | $4.06 | 1,984,010 |
| 2019-11-28 | $4.15 | $4.15 | $4.08 | $4.10 | $4.10 | 1,472,010 |
| 2019-11-27 | $4.13 | $4.19 | $4.10 | $4.12 | $4.12 | 2,464,670 |
| 2019-11-26 | $4.06 | $4.18 | $4.03 | $4.14 | $4.14 | 4,045,500 |
| 2019-11-25 | $4.04 | $4.07 | $3.98 | $4.03 | $4.03 | 1,267,500 |
| 2019-11-22 | $4.06 | $4.12 | $3.99 | $4.03 | $4.03 | 1,934,200 |
| 2019-11-21 | $4.09 | $4.12 | $4.05 | $4.07 | $4.07 | 1,236,000 |
| 2019-11-20 | $4.10 | $4.18 | $4.07 | $4.07 | $4.07 | 2,087,500 |
| 2019-11-19 | $3.98 | $4.11 | $3.95 | $4.09 | $4.09 | 2,769,010 |
| 2019-11-18 | $3.92 | $4.00 | $3.88 | $3.98 | $3.98 | 1,936,830 |
| 2019-11-15 | $4.00 | $4.00 | $3.90 | $3.91 | $3.91 | 1,361,000 |
| 2019-11-14 | $4.04 | $4.04 | $3.99 | $4.00 | $4.00 | 1,157,100 |
| 2019-11-13 | $3.99 | $4.04 | $3.94 | $4.00 | $4.00 | 1,577,300 |
| 2019-11-12 | $3.92 | $4.00 | $3.90 | $3.97 | $3.97 | 1,577,660 |
| 2019-11-11 | $4.04 | $4.07 | $3.91 | $3.95 | $3.95 | 3,021,800 |
| 2019-11-08 | $4.17 | $4.19 | $4.07 | $4.09 | $4.09 | 2,179,180 |
| 2019-11-07 | $4.12 | $4.18 | $4.11 | $4.15 | $4.15 | 1,152,170 |
| 2019-11-06 | $4.16 | $4.19 | $4.11 | $4.14 | $4.14 | 1,994,890 |
| 2019-11-05 | $4.23 | $4.24 | $4.16 | $4.18 | $4.18 | 3,080,600 |
| 2019-11-04 | $4.25 | $4.28 | $4.22 | $4.23 | $4.23 | 1,795,760 |
| 2019-11-01 | $4.17 | $4.30 | $4.11 | $4.25 | $4.25 | 3,380,940 |
| 2019-10-31 | $4.22 | $4.28 | $4.15 | $4.17 | $4.17 | 2,664,800 |
| 2019-10-30 | $4.29 | $4.30 | $4.20 | $4.24 | $4.24 | 3,439,000 |
| 2019-10-29 | $4.31 | $4.36 | $4.28 | $4.29 | $4.29 | 3,480,800 |
| 2019-10-28 | $4.28 | $4.38 | $4.25 | $4.35 | $4.35 | 3,788,570 |
| 2019-10-25 | $4.27 | $4.29 | $4.21 | $4.27 | $4.27 | 3,347,860 |
| 2019-10-24 | $4.33 | $4.33 | $4.25 | $4.27 | $4.27 | 2,742,990 |
| 2019-10-23 | $4.38 | $4.40 | $4.30 | $4.32 | $4.32 | 3,127,610 |
| 2019-10-22 | $4.27 | $4.42 | $4.21 | $4.34 | $4.34 | 6,961,380 |
| 2019-10-21 | $4.48 | $4.49 | $4.30 | $4.30 | $4.30 | 12,370,010 |
| 2019-10-18 | $4.46 | $4.66 | $4.19 | $4.66 | $4.66 | 15,059,600 |
| 2019-10-17 | $4.35 | $4.58 | $4.32 | $4.46 | $4.46 | 7,165,240 |
| 2019-10-16 | $4.36 | $4.40 | $4.30 | $4.37 | $4.37 | 3,422,500 |
| 2019-10-15 | $4.41 | $4.42 | $4.33 | $4.36 | $4.36 | 2,513,750 |
| 2019-10-14 | $4.35 | $4.44 | $4.34 | $4.41 | $4.41 | 3,871,640 |
| 2019-10-11 | $4.32 | $4.35 | $4.26 | $4.34 | $4.34 | 3,029,150 |
| 2019-10-10 | $4.29 | $4.50 | $4.24 | $4.32 | $4.32 | 5,145,950 |
| 2019-10-09 | $4.22 | $4.29 | $4.16 | $4.28 | $4.28 | 2,527,310 |
| 2019-10-08 | $4.21 | $4.26 | $4.15 | $4.22 | $4.22 | 3,423,600 |
| 2019-10-07 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2019-10-04 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2019-10-03 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2019-10-02 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2019-10-01 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2019-09-30 | $4.30 | $4.33 | $4.17 | $4.19 | $4.19 | 2,760,890 |
| 2019-09-27 | $4.25 | $4.33 | $4.15 | $4.28 | $4.28 | 4,235,360 |
| 2019-09-26 | $4.34 | $4.45 | $4.22 | $4.24 | $4.24 | 5,395,700 |
| 2019-09-25 | $4.51 | $4.51 | $4.29 | $4.32 | $4.32 | 4,722,000 |
| 2019-09-24 | $4.53 | $4.57 | $4.47 | $4.49 | $4.49 | 3,080,200 |
| 2019-09-23 | $4.65 | $4.68 | $4.47 | $4.51 | $4.51 | 4,446,100 |
| 2019-09-20 | $4.70 | $4.77 | $4.63 | $4.65 | $4.65 | 4,410,500 |
| 2019-09-19 | $4.72 | $4.74 | $4.64 | $4.69 | $4.69 | 3,423,630 |
| 2019-09-18 | $4.65 | $4.77 | $4.62 | $4.72 | $4.72 | 4,130,400 |
| 2019-09-17 | $4.84 | $4.84 | $4.57 | $4.65 | $4.65 | 5,970,520 |
| 2019-09-16 | $4.82 | $4.87 | $4.78 | $4.81 | $4.81 | 4,197,090 |
| 2019-09-13 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2019-09-12 | $4.76 | $4.82 | $4.75 | $4.81 | $4.81 | 3,988,440 |
| 2019-09-11 | $4.83 | $4.85 | $4.75 | $4.76 | $4.76 | 5,388,330 |
| 2019-09-10 | $4.71 | $4.82 | $4.66 | $4.79 | $4.79 | 6,141,000 |
| 2019-09-09 | $4.74 | $4.74 | $4.63 | $4.72 | $4.72 | 6,648,570 |
| 2019-09-06 | $4.59 | $4.68 | $4.58 | $4.68 | $4.68 | 5,534,050 |
| 2019-09-05 | $4.58 | $4.69 | $4.53 | $4.60 | $4.60 | 8,170,830 |
| 2019-09-04 | $4.54 | $4.60 | $4.48 | $4.55 | $4.55 | 4,994,650 |
| 2019-09-03 | $4.57 | $4.64 | $4.51 | $4.53 | $4.53 | 3,987,700 |
| 2019-09-02 | $4.45 | $4.57 | $4.45 | $4.57 | $4.57 | 5,651,500 |
| 2019-08-30 | $4.61 | $4.61 | $4.39 | $4.44 | $4.44 | 5,251,600 |
| 2019-08-29 | $4.53 | $4.62 | $4.50 | $4.56 | $4.56 | 5,816,800 |
| 2019-08-28 | $4.48 | $4.54 | $4.45 | $4.53 | $4.53 | 4,444,180 |
| 2019-08-27 | $4.37 | $4.54 | $4.37 | $4.50 | $4.50 | 6,988,850 |
| 2019-08-26 | $4.39 | $4.44 | $4.34 | $4.37 | $4.37 | 5,134,760 |
| 2019-08-23 | $4.42 | $4.53 | $4.40 | $4.49 | $4.49 | 6,649,530 |
| 2019-08-22 | $4.39 | $4.47 | $4.35 | $4.46 | $4.46 | 5,672,390 |
| 2019-08-21 | $4.43 | $4.43 | $4.32 | $4.36 | $4.36 | 3,594,630 |
| 2019-08-20 | $4.40 | $4.45 | $4.35 | $4.39 | $4.39 | 4,233,500 |
| 2019-08-19 | $4.49 | $4.49 | $4.31 | $4.41 | $4.41 | 5,366,830 |
| 2019-08-16 | $4.28 | $4.36 | $4.28 | $4.30 | $4.30 | 3,198,300 |
| 2019-08-15 | $4.13 | $4.33 | $4.09 | $4.32 | $4.32 | 4,504,420 |
| 2019-08-14 | $4.34 | $4.40 | $4.23 | $4.25 | $4.25 | 3,695,980 |
| 2019-08-13 | $4.33 | $4.34 | $4.28 | $4.29 | $4.29 | 2,645,300 |
| 2019-08-12 | $4.34 | $4.38 | $4.30 | $4.36 | $4.36 | 3,624,660 |
| 2019-08-09 | $4.46 | $4.54 | $4.32 | $4.34 | $4.34 | 3,940,290 |
| 2019-08-08 | $4.36 | $4.51 | $4.35 | $4.47 | $4.47 | 4,868,400 |
| 2019-08-07 | $4.36 | $4.44 | $4.35 | $4.39 | $4.39 | 4,824,500 |
| 2019-08-06 | $4.60 | $4.65 | $4.24 | $4.34 | $4.34 | 8,394,600 |
| 2019-08-05 | $4.70 | $4.85 | $4.66 | $4.70 | $4.70 | 6,807,400 |
| 2019-08-02 | $4.54 | $4.63 | $4.52 | $4.58 | $4.58 | 3,790,890 |
| 2019-08-01 | $4.76 | $4.76 | $4.69 | $4.71 | $4.71 | 2,287,400 |
| 2019-07-31 | $4.76 | $4.82 | $4.68 | $4.77 | $4.77 | 2,891,400 |
| 2019-07-30 | $4.74 | $4.85 | $4.74 | $4.80 | $4.80 | 2,880,400 |
| 2019-07-29 | $4.86 | $4.86 | $4.74 | $4.76 | $4.76 | 2,630,330 |
| 2019-07-26 | $4.78 | $4.85 | $4.75 | $4.83 | $4.83 | 2,762,860 |
| 2019-07-25 | $4.78 | $4.88 | $4.77 | $4.82 | $4.82 | 2,649,100 |
| 2019-07-24 | $4.71 | $4.84 | $4.70 | $4.83 | $4.83 | 3,656,460 |
| 2019-07-23 | $4.64 | $4.71 | $4.63 | $4.70 | $4.70 | 2,928,600 |
| 2019-07-22 | $4.89 | $4.92 | $4.62 | $4.66 | $4.66 | 4,803,160 |
| 2019-07-19 | $4.88 | $4.93 | $4.83 | $4.87 | $4.87 | 2,328,330 |
| 2019-07-18 | $4.93 | $4.93 | $4.84 | $4.85 | $4.85 | 4,246,290 |
| 2019-07-17 | $5.01 | $5.01 | $4.92 | $4.96 | $4.96 | 5,448,060 |
| 2019-07-16 | $5.05 | $5.07 | $4.97 | $5.01 | $5.01 | 4,273,900 |
| 2019-07-15 | $4.98 | $5.09 | $4.86 | $5.08 | $5.08 | 4,191,700 |
| 2019-07-12 | $5.03 | $5.06 | $4.96 | $4.99 | $4.99 | 4,063,560 |
| 2019-07-11 | $4.99 | $5.10 | $4.96 | $5.00 | $5.00 | 4,411,760 |
| 2019-07-10 | $5.12 | $5.13 | $4.92 | $4.98 | $4.98 | 7,014,710 |
| 2019-07-09 | $5.14 | $5.20 | $5.01 | $5.13 | $5.13 | 8,000,310 |
| 2019-07-08 | $5.50 | $5.55 | $5.19 | $5.19 | $5.19 | 16,369,160 |
| 2019-07-05 | $5.41 | $5.75 | $5.41 | $5.56 | $5.56 | 21,455,020 |
| 2019-07-04 | $5.52 | $5.62 | $5.31 | $5.39 | $5.39 | 12,517,150 |
| 2019-07-03 | $5.35 | $5.56 | $5.16 | $5.50 | $5.50 | 20,726,020 |
| 2019-07-02 | $5.56 | $5.73 | $5.33 | $5.36 | $5.36 | 20,206,700 |
| 2019-07-01 | $5.34 | $5.45 | $5.25 | $5.40 | $5.40 | 11,807,370 |
| 2019-06-28 | $5.35 | $5.35 | $5.13 | $5.20 | $5.20 | 7,607,630 |
| 2019-06-27 | $5.29 | $5.37 | $5.29 | $5.34 | $5.34 | 6,379,230 |
| 2019-06-26 | $5.29 | $5.37 | $5.21 | $5.32 | $5.32 | 6,985,130 |
| 2019-06-25 | $5.47 | $5.50 | $5.23 | $5.34 | $5.34 | 15,220,070 |
| 2019-06-24 | $5.33 | $5.65 | $5.27 | $5.58 | $5.58 | 23,976,800 |
| 2019-06-21 | $5.21 | $5.36 | $5.12 | $5.31 | $5.31 | 20,931,770 |
| 2019-06-20 | $5.22 | $5.70 | $4.98 | $5.34 | $5.34 | 32,591,700 |
| 2019-06-19 | $5.21 | $5.21 | $5.14 | $5.21 | $5.21 | 15,852,800 |
| 2019-06-18 | $4.80 | $4.81 | $4.68 | $4.74 | $4.74 | 3,510,100 |
| 2019-06-17 | $4.77 | $4.82 | $4.74 | $4.77 | $4.77 | 4,376,490 |
| 2019-06-14 | $4.99 | $5.05 | $4.74 | $4.77 | $4.77 | 9,664,460 |
| 2019-06-13 | $5.05 | $5.12 | $4.90 | $5.01 | $5.01 | 16,386,330 |
| 2019-06-12 | $5.20 | $5.35 | $5.09 | $5.11 | $5.11 | 22,545,630 |
| 2019-06-11 | $4.89 | $5.21 | $4.81 | $5.20 | $5.20 | 12,028,320 |
| 2019-06-10 | $4.80 | $4.89 | $4.71 | $4.89 | $4.89 | 6,979,830 |
| 2019-06-07 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2019-06-06 | $4.89 | $4.94 | $4.78 | $4.84 | $4.84 | 6,524,770 |
| 2019-06-05 | $5.11 | $5.14 | $4.80 | $4.86 | $4.86 | 8,081,400 |
| 2019-06-04 | $4.99 | $5.10 | $4.95 | $5.04 | $5.04 | 5,689,530 |
| 2019-06-03 | $5.15 | $5.30 | $4.96 | $5.03 | $5.03 | 12,656,180 |
| 2019-05-31 | $5.26 | $5.43 | $5.15 | $5.25 | $5.25 | 20,730,420 |
| 2019-05-30 | $5.37 | $5.37 | $5.11 | $5.20 | $5.20 | 11,870,380 |
| 2019-05-29 | $5.15 | $5.40 | $5.15 | $5.32 | $5.32 | 9,298,100 |
| 2019-05-28 | $5.37 | $5.40 | $5.20 | $5.25 | $5.25 | 10,580,860 |
| 2019-05-27 | $5.14 | $5.28 | $5.00 | $5.25 | $5.25 | 9,874,630 |
| 2019-05-24 | $5.19 | $5.24 | $4.96 | $5.03 | $5.03 | 9,451,800 |
| 2019-05-23 | $5.40 | $5.49 | $5.05 | $5.12 | $5.12 | 11,584,550 |
| 2019-05-22 | $5.47 | $5.64 | $5.28 | $5.34 | $5.34 | 17,411,200 |
| 2019-05-21 | $4.91 | $5.37 | $4.91 | $5.31 | $5.31 | 17,301,900 |
| 2019-05-20 | $5.53 | $5.53 | $5.07 | $5.07 | $5.07 | 19,861,460 |
| 2019-05-17 | $5.79 | $6.00 | $5.57 | $5.63 | $5.63 | 19,985,940 |
| 2019-05-16 | $5.87 | $5.92 | $5.77 | $5.79 | $5.79 | 10,095,010 |
| 2019-05-15 | $5.83 | $5.88 | $5.74 | $5.80 | $5.80 | 13,214,790 |
| 2019-05-14 | $6.00 | $6.05 | $5.72 | $5.77 | $5.77 | 20,352,200 |
| 2019-05-13 | $5.95 | $6.25 | $5.90 | $6.15 | $6.15 | 27,362,420 |
| 2019-05-10 | $5.70 | $5.93 | $5.55 | $5.80 | $5.80 | 19,707,690 |
| 2019-05-09 | $5.79 | $5.94 | $5.55 | $5.56 | $5.56 | 17,560,500 |
| 2019-05-08 | $5.55 | $6.06 | $5.55 | $5.82 | $5.82 | 25,729,500 |
| 2019-05-07 | $5.34 | $5.68 | $5.33 | $5.51 | $5.51 | 20,544,440 |
| 2019-05-06 | $5.61 | $5.84 | $5.31 | $5.31 | $5.31 | 15,106,480 |
| 2019-05-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2019-05-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2019-05-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2019-04-30 | $6.03 | $6.25 | $5.83 | $5.90 | $5.90 | 12,769,600 |
| 2019-04-29 | $6.02 | $6.43 | $5.63 | $5.97 | $5.97 | 22,652,370 |
| 2019-04-26 | $5.94 | $6.25 | $5.89 | $6.01 | $6.01 | 16,828,790 |
| 2019-04-25 | $6.72 | $6.75 | $5.99 | $5.99 | $5.99 | 22,849,300 |
| 2019-04-24 | $6.49 | $6.69 | $6.49 | $6.66 | $6.66 | 8,876,610 |
| 2019-04-23 | $6.56 | $6.76 | $6.51 | $6.57 | $6.57 | 10,654,420 |
| 2019-04-22 | $6.88 | $6.95 | $6.61 | $6.63 | $6.63 | 12,931,100 |
| 2019-04-19 | $6.69 | $6.98 | $6.69 | $6.84 | $6.84 | 14,541,680 |
| 2019-04-18 | $6.96 | $7.05 | $6.74 | $6.76 | $6.76 | 15,406,050 |
| 2019-04-17 | $6.94 | $7.13 | $6.84 | $7.03 | $7.03 | 19,898,890 |
| 2019-04-16 | $6.61 | $6.95 | $6.61 | $6.92 | $6.92 | 16,549,530 |
| 2019-04-15 | $6.79 | $6.91 | $6.66 | $6.69 | $6.69 | 13,558,060 |
| 2019-04-12 | $6.76 | $6.84 | $6.58 | $6.67 | $6.67 | 15,812,210 |
| 2019-04-11 | $7.05 | $7.10 | $6.76 | $6.76 | $6.76 | 23,482,230 |
| 2019-04-10 | $7.15 | $7.35 | $7.06 | $7.14 | $7.14 | 26,168,200 |
| 2019-04-09 | $7.31 | $7.39 | $7.13 | $7.21 | $7.21 | 26,374,810 |
| 2019-04-08 | $7.19 | $7.46 | $6.90 | $7.45 | $7.45 | 48,654,070 |
| 2019-04-05 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2019-04-04 | $7.18 | $7.40 | $7.15 | $7.19 | $7.19 | 26,873,760 |
| 2019-04-03 | $7.18 | $7.23 | $7.02 | $7.18 | $7.18 | 32,363,860 |
| 2019-04-02 | $7.29 | $7.54 | $7.16 | $7.30 | $7.30 | 50,619,160 |
| 2019-04-01 | $7.19 | $7.45 | $7.00 | $7.38 | $7.38 | 54,173,560 |
| 2019-03-29 | $7.24 | $7.85 | $7.24 | $7.31 | $7.31 | 62,121,800 |
| 2019-03-28 | $8.04 | $8.40 | $8.04 | $8.04 | $8.04 | 68,674,020 |
| 2019-03-27 | $8.08 | $8.93 | $7.81 | $8.93 | $8.93 | 84,934,840 |
| 2019-03-26 | $7.48 | $8.12 | $7.48 | $8.12 | $8.12 | 67,387,260 |
| 2019-03-25 | $7.27 | $8.11 | $7.18 | $7.38 | $7.38 | 61,544,140 |
| 2019-03-22 | $7.42 | $8.38 | $7.11 | $7.75 | $7.75 | 77,469,650 |
| 2019-03-21 | $8.41 | $8.79 | $7.24 | $7.76 | $7.76 | 79,950,000 |
| 2019-03-20 | $7.14 | $7.99 | $7.14 | $7.99 | $7.99 | 72,440,990 |
| 2019-03-19 | $7.56 | $8.15 | $7.06 | $7.26 | $7.26 | 76,045,890 |
| 2019-03-18 | $7.32 | $7.41 | $6.90 | $7.41 | $7.41 | 28,802,220 |
| 2019-03-15 | $6.37 | $6.74 | $6.25 | $6.74 | $6.74 | 21,256,620 |
| 2019-03-14 | $5.66 | $6.13 | $5.58 | $6.13 | $6.13 | 24,635,900 |
| 2019-03-13 | $5.27 | $5.80 | $5.22 | $5.57 | $5.57 | 26,095,860 |
| 2019-03-12 | $5.28 | $5.44 | $5.18 | $5.34 | $5.34 | 16,809,440 |
| 2019-03-11 | $5.12 | $5.28 | $5.07 | $5.24 | $5.24 | 12,174,800 |
| 2019-03-08 | $5.28 | $5.43 | $5.04 | $5.04 | $5.04 | 17,881,010 |
| 2019-03-07 | $5.48 | $5.56 | $5.38 | $5.47 | $5.47 | 16,648,990 |
| 2019-03-06 | $5.30 | $5.55 | $5.22 | $5.53 | $5.53 | 17,331,490 |
| 2019-03-05 | $5.22 | $5.34 | $5.21 | $5.32 | $5.32 | 11,079,070 |
| 2019-03-04 | $5.28 | $5.44 | $5.22 | $5.29 | $5.29 | 18,275,340 |
| 2019-03-01 | $5.35 | $5.35 | $5.14 | $5.32 | $5.32 | 13,612,420 |
| 2019-02-28 | $5.78 | $5.89 | $5.24 | $5.38 | $5.38 | 33,065,960 |
| 2019-02-27 | $5.04 | $5.54 | $4.95 | $5.54 | $5.54 | 20,851,140 |
| 2019-02-26 | $5.03 | $5.18 | $4.83 | $5.04 | $5.04 | 20,868,940 |
| 2019-02-25 | $5.03 | $5.21 | $4.81 | $5.04 | $5.04 | 27,357,960 |
| 2019-02-22 | $5.01 | $5.01 | $4.70 | $4.75 | $4.75 | 21,380,160 |
| 2019-02-21 | $4.50 | $4.68 | $4.48 | $4.55 | $4.55 | 7,771,030 |
| 2019-02-20 | $4.46 | $4.65 | $4.46 | $4.51 | $4.51 | 5,803,330 |
| 2019-02-19 | $4.54 | $4.57 | $4.45 | $4.52 | $4.52 | 4,274,210 |
| 2019-02-18 | $4.45 | $4.54 | $4.41 | $4.54 | $4.54 | 4,312,620 |
| 2019-02-15 | $4.38 | $4.50 | $4.35 | $4.43 | $4.43 | 5,222,270 |
| 2019-02-14 | $4.45 | $4.45 | $4.36 | $4.38 | $4.38 | 3,144,790 |
| 2019-02-13 | $4.36 | $4.44 | $4.33 | $4.41 | $4.41 | 4,719,760 |
| 2019-02-12 | $4.36 | $4.40 | $4.31 | $4.36 | $4.36 | 3,898,640 |
| 2019-02-11 | $4.34 | $4.36 | $4.27 | $4.36 | $4.36 | 3,215,230 |
| 2019-02-08 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2019-02-07 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2019-02-06 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2019-02-05 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2019-02-04 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2019-02-01 | $4.22 | $4.31 | $4.18 | $4.29 | $4.29 | 3,577,070 |
| 2019-01-31 | $4.29 | $4.34 | $4.15 | $4.26 | $4.26 | 2,962,640 |
| 2019-01-30 | $4.07 | $4.38 | $4.07 | $4.23 | $4.23 | 4,939,680 |
| 2019-01-29 | $4.27 | $4.31 | $4.00 | $4.16 | $4.16 | 3,538,500 |
| 2019-01-28 | $4.27 | $4.38 | $4.27 | $4.28 | $4.28 | 3,443,300 |
| 2019-01-25 | $4.45 | $4.50 | $4.27 | $4.27 | $4.27 | 6,026,610 |
| 2019-01-24 | $4.44 | $4.67 | $4.43 | $4.51 | $4.51 | 5,838,710 |
| 2019-01-23 | $4.60 | $4.60 | $4.38 | $4.49 | $4.49 | 6,320,870 |
| 2019-01-22 | $4.35 | $4.62 | $4.31 | $4.55 | $4.55 | 8,416,560 |
| 2019-01-21 | $4.36 | $4.42 | $4.33 | $4.35 | $4.35 | 5,161,300 |
| 2019-01-18 | $4.53 | $4.57 | $4.33 | $4.38 | $4.38 | 7,261,260 |
| 2019-01-17 | $4.96 | $4.97 | $4.46 | $4.52 | $4.52 | 13,075,610 |
| 2019-01-16 | $4.55 | $4.88 | $4.55 | $4.81 | $4.81 | 9,690,760 |
| 2019-01-15 | $4.67 | $4.67 | $4.51 | $4.59 | $4.59 | 4,800,150 |
| 2019-01-14 | $4.43 | $4.83 | $4.43 | $4.56 | $4.56 | 8,559,790 |
| 2019-01-11 | $4.34 | $4.50 | $4.33 | $4.45 | $4.45 | 4,622,910 |
| 2019-01-10 | $4.40 | $4.46 | $4.30 | $4.33 | $4.33 | 3,628,900 |
| 2019-01-09 | $4.45 | $4.52 | $4.36 | $4.39 | $4.39 | 6,102,790 |
| 2019-01-08 | $4.38 | $4.46 | $4.34 | $4.43 | $4.43 | 6,362,400 |
| 2019-01-07 | $4.43 | $4.46 | $4.30 | $4.44 | $4.44 | 9,251,120 |
| 2019-01-04 | $4.19 | $4.62 | $4.13 | $4.43 | $4.43 | 9,115,110 |
| 2019-01-03 | $4.17 | $4.26 | $4.10 | $4.20 | $4.20 | 5,111,230 |
| 2019-01-02 | $4.12 | $4.24 | $4.09 | $4.17 | $4.17 | 4,339,950 |
| 2019-01-01 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2018-12-31 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2018-12-28 | $4.03 | $4.12 | $4.01 | $4.09 | $4.09 | 2,506,350 |
| 2018-12-27 | $4.20 | $4.26 | $4.02 | $4.02 | $4.02 | 3,135,200 |
| 2018-12-26 | $4.12 | $4.20 | $4.05 | $4.15 | $4.15 | 3,869,900 |
| 2018-12-25 | $4.16 | $4.20 | $4.00 | $4.13 | $4.13 | 5,653,320 |
| 2018-12-24 | $4.12 | $4.35 | $4.09 | $4.24 | $4.24 | 10,215,970 |
| 2018-12-21 | $4.01 | $4.08 | $3.99 | $4.04 | $4.04 | 2,175,100 |
| 2018-12-20 | $3.89 | $4.15 | $3.89 | $4.05 | $4.05 | 3,429,500 |
| 2018-12-19 | $3.91 | $4.02 | $3.91 | $3.94 | $3.94 | 2,493,920 |
| 2018-12-18 | $3.99 | $4.00 | $3.91 | $3.95 | $3.95 | 2,002,270 |
| 2018-12-17 | $3.97 | $4.04 | $3.92 | $4.00 | $4.00 | 2,525,600 |
| 2018-12-14 | $4.15 | $4.20 | $4.00 | $4.01 | $4.01 | 2,761,100 |
| 2018-12-13 | $4.13 | $4.17 | $4.03 | $4.13 | $4.13 | 2,721,590 |
| 2018-12-12 | $4.15 | $4.28 | $4.11 | $4.13 | $4.13 | 3,158,100 |
| 2018-12-11 | $4.12 | $4.20 | $4.09 | $4.15 | $4.15 | 3,426,700 |
| 2018-12-10 | $4.05 | $4.28 | $3.93 | $4.14 | $4.14 | 5,163,700 |
| 2018-12-07 | $4.05 | $4.07 | $3.98 | $4.03 | $4.03 | 3,405,740 |
| 2018-12-06 | $4.18 | $4.18 | $4.00 | $4.03 | $4.03 | 6,008,960 |
| 2018-12-05 | $4.20 | $4.22 | $4.13 | $4.18 | $4.18 | 7,098,760 |
| 2018-12-04 | $4.38 | $4.43 | $4.15 | $4.31 | $4.31 | 13,139,610 |
| 2018-12-03 | $4.00 | $4.32 | $3.99 | $4.32 | $4.32 | 8,733,670 |
| 2018-11-30 | $3.90 | $3.96 | $3.80 | $3.93 | $3.93 | 2,925,400 |
| 2018-11-29 | $3.98 | $4.10 | $3.90 | $3.94 | $3.94 | 4,086,100 |
| 2018-11-28 | $4.09 | $4.11 | $3.90 | $4.00 | $4.00 | 4,784,180 |
| 2018-11-27 | $3.85 | $4.21 | $3.85 | $4.12 | $4.12 | 8,493,730 |
| 2018-11-26 | $3.85 | $3.95 | $3.80 | $3.84 | $3.84 | 2,867,090 |
| 2018-11-23 | $4.19 | $4.19 | $3.81 | $3.82 | $3.82 | 6,598,100 |
| 2018-11-22 | $4.15 | $4.21 | $4.10 | $4.19 | $4.19 | 3,998,310 |
| 2018-11-21 | $4.19 | $4.25 | $4.03 | $4.15 | $4.15 | 7,174,000 |
| 2018-11-20 | $4.30 | $4.34 | $4.22 | $4.25 | $4.25 | 5,764,490 |
| 2018-11-19 | $4.29 | $4.35 | $4.22 | $4.33 | $4.33 | 9,054,270 |
| 2018-11-16 | $4.27 | $4.40 | $4.23 | $4.29 | $4.29 | 11,765,500 |
| 2018-11-15 | $4.22 | $4.29 | $4.18 | $4.28 | $4.28 | 9,312,780 |
| 2018-11-14 | $4.31 | $4.38 | $4.23 | $4.26 | $4.26 | 11,433,810 |
| 2018-11-13 | $4.25 | $4.36 | $4.08 | $4.34 | $4.34 | 17,681,120 |
| 2018-11-12 | $4.18 | $4.29 | $4.15 | $4.27 | $4.27 | 13,427,310 |
| 2018-11-09 | $4.10 | $4.22 | $4.03 | $4.14 | $4.14 | 13,016,500 |
| 2018-11-08 | $4.13 | $4.30 | $4.09 | $4.15 | $4.15 | 19,786,220 |
| 2018-11-07 | $4.09 | $4.18 | $4.03 | $4.14 | $4.14 | 15,988,230 |
| 2018-11-06 | $4.46 | $4.46 | $4.09 | $4.13 | $4.13 | 29,724,240 |
| 2018-11-05 | $4.46 | $4.60 | $4.41 | $4.54 | $4.54 | 28,120,900 |
| 2018-11-02 | $4.55 | $4.75 | $4.41 | $4.53 | $4.53 | 38,680,700 |
| 2018-11-01 | $4.92 | $5.07 | $4.50 | $4.67 | $4.67 | 48,168,290 |
| 2018-10-31 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 10,963,110 |
| 2018-10-30 | $4.24 | $4.50 | $4.13 | $4.50 | $4.50 | 19,092,710 |
| 2018-10-29 | $4.09 | $4.09 | $4.00 | $4.09 | $4.09 | 8,710,900 |
| 2018-10-26 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 2,036,250 |
| 2018-10-25 | $3.28 | $3.48 | $3.28 | $3.38 | $3.38 | 3,767,300 |
| 2018-10-24 | $3.38 | $3.62 | $3.34 | $3.43 | $3.43 | 5,134,210 |
| 2018-10-23 | $3.40 | $3.49 | $3.33 | $3.40 | $3.40 | 4,024,330 |
| 2018-10-22 | $3.17 | $3.43 | $3.16 | $3.40 | $3.40 | 5,291,830 |
| 2018-10-19 | $3.11 | $3.18 | $2.86 | $3.12 | $3.12 | 2,849,960 |
| 2018-10-18 | $3.25 | $3.33 | $3.17 | $3.17 | $3.17 | 3,100,130 |
| 2018-10-17 | $3.26 | $3.32 | $3.23 | $3.25 | $3.25 | 2,029,700 |
| 2018-10-16 | $3.38 | $3.42 | $3.18 | $3.23 | $3.23 | 2,761,210 |
| 2018-10-15 | $3.53 | $3.56 | $3.33 | $3.40 | $3.40 | 2,551,200 |
| 2018-10-12 | $3.60 | $3.71 | $3.44 | $3.53 | $3.53 | 4,630,230 |
| 2018-10-11 | $3.75 | $4.10 | $3.70 | $3.82 | $3.82 | 5,379,090 |
| 2018-10-10 | $3.92 | $3.94 | $3.87 | $3.90 | $3.90 | 1,936,040 |
| 2018-10-09 | $4.00 | $4.01 | $3.91 | $3.97 | $3.97 | 3,110,740 |
| 2018-10-08 | $3.81 | $4.04 | $3.81 | $3.96 | $3.96 | 5,482,740 |
| 2018-10-05 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2018-10-04 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2018-10-03 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2018-10-02 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2018-10-01 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2018-09-28 | $3.83 | $3.87 | $3.75 | $3.83 | $3.83 | 1,992,440 |
| 2018-09-27 | $3.99 | $3.99 | $3.81 | $3.81 | $3.81 | 2,081,500 |
| 2018-09-26 | $3.94 | $3.99 | $3.92 | $3.95 | $3.95 | 1,954,500 |
| 2018-09-25 | $3.95 | $3.95 | $3.90 | $3.93 | $3.93 | 1,581,800 |
| 2018-09-24 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2018-09-21 | $3.91 | $3.97 | $3.90 | $3.96 | $3.96 | 1,949,230 |
| 2018-09-20 | $3.91 | $4.03 | $3.87 | $3.93 | $3.93 | 2,538,100 |
| 2018-09-19 | $3.85 | $3.93 | $3.80 | $3.89 | $3.89 | 2,970,150 |
| 2018-09-18 | $3.80 | $3.88 | $3.80 | $3.87 | $3.87 | 2,335,500 |
| 2018-09-17 | $3.94 | $3.99 | $3.80 | $3.83 | $3.83 | 2,050,400 |
| 2018-09-14 | $4.02 | $4.05 | $3.95 | $3.95 | $3.95 | 1,718,970 |
| 2018-09-13 | $4.03 | $4.07 | $3.99 | $4.01 | $4.01 | 1,886,110 |
| 2018-09-12 | $4.01 | $4.06 | $4.00 | $4.01 | $4.01 | 1,192,300 |
| 2018-09-11 | $4.00 | $4.10 | $3.93 | $4.03 | $4.03 | 1,939,200 |
| 2018-09-10 | $4.07 | $4.09 | $4.00 | $4.01 | $4.01 | 2,148,110 |
| 2018-09-07 | $4.17 | $4.23 | $3.98 | $4.07 | $4.07 | 6,073,800 |
| 2018-09-06 | $4.34 | $4.40 | $4.19 | $4.20 | $4.20 | 5,058,660 |
| 2018-09-05 | $4.31 | $4.43 | $4.26 | $4.39 | $4.39 | 4,326,760 |
| 2018-09-04 | $4.27 | $4.41 | $4.26 | $4.32 | $4.32 | 2,657,400 |
| 2018-09-03 | $4.26 | $4.38 | $4.15 | $4.28 | $4.28 | 4,609,500 |
| 2018-08-31 | $4.52 | $4.62 | $4.36 | $4.38 | $4.38 | 6,194,710 |
| 2018-08-30 | $4.30 | $4.64 | $4.26 | $4.52 | $4.52 | 8,476,180 |
| 2018-08-29 | $4.40 | $4.42 | $4.28 | $4.33 | $4.33 | 2,943,410 |
| 2018-08-28 | $4.27 | $4.40 | $4.25 | $4.39 | $4.39 | 5,742,600 |
| 2018-08-27 | $4.18 | $4.30 | $4.10 | $4.24 | $4.24 | 4,239,610 |
| 2018-08-24 | $4.32 | $4.35 | $4.24 | $4.24 | $4.24 | 3,905,900 |
| 2018-08-23 | $4.35 | $4.40 | $4.31 | $4.36 | $4.36 | 3,555,880 |
| 2018-08-22 | $4.39 | $4.39 | $4.27 | $4.34 | $4.34 | 4,333,290 |
| 2018-08-21 | $4.38 | $4.43 | $4.33 | $4.41 | $4.41 | 4,584,770 |
| 2018-08-20 | $4.46 | $4.48 | $4.25 | $4.39 | $4.39 | 6,388,000 |
| 2018-08-17 | $4.52 | $4.57 | $4.43 | $4.49 | $4.49 | 8,133,110 |
| 2018-08-16 | $4.70 | $4.82 | $4.58 | $4.60 | $4.60 | 12,840,020 |
| 2018-08-15 | $4.54 | $4.91 | $4.46 | $4.76 | $4.76 | 18,932,030 |
| 2018-08-14 | $4.59 | $4.60 | $4.43 | $4.58 | $4.58 | 8,186,450 |
| 2018-08-13 | $4.60 | $4.74 | $4.55 | $4.60 | $4.60 | 9,340,800 |
| 2018-08-10 | $4.52 | $4.77 | $4.46 | $4.69 | $4.69 | 15,157,490 |
| 2018-08-09 | $4.39 | $4.68 | $4.39 | $4.63 | $4.63 | 14,219,030 |
| 2018-08-08 | $4.54 | $4.58 | $4.33 | $4.37 | $4.37 | 7,873,400 |
| 2018-08-07 | $4.29 | $4.55 | $4.29 | $4.54 | $4.54 | 11,958,600 |
| 2018-08-06 | $4.67 | $4.84 | $4.40 | $4.43 | $4.43 | 21,095,670 |
| 2018-08-03 | $4.09 | $4.48 | $4.01 | $4.48 | $4.48 | 5,749,950 |
| 2018-08-02 | $4.31 | $4.31 | $3.98 | $4.07 | $4.07 | 6,990,730 |
| 2018-08-01 | $4.28 | $4.45 | $4.28 | $4.36 | $4.36 | 5,251,790 |
| 2018-07-31 | $4.53 | $4.58 | $4.29 | $4.41 | $4.41 | 7,923,010 |
| 2018-07-30 | $4.37 | $4.60 | $4.32 | $4.47 | $4.47 | 10,111,330 |
| 2018-07-27 | $4.26 | $4.52 | $4.22 | $4.42 | $4.42 | 11,652,650 |
| 2018-07-26 | $4.20 | $4.33 | $4.15 | $4.30 | $4.30 | 7,091,620 |
| 2018-07-25 | $4.20 | $4.26 | $4.15 | $4.22 | $4.22 | 6,813,490 |
| 2018-07-24 | $4.29 | $4.42 | $4.26 | $4.27 | $4.27 | 7,999,830 |
| 2018-07-23 | $4.22 | $4.30 | $4.16 | $4.25 | $4.25 | 8,386,030 |
| 2018-07-20 | $4.40 | $4.67 | $4.30 | $4.33 | $4.33 | 15,468,810 |
| 2018-07-19 | $4.27 | $4.59 | $4.21 | $4.49 | $4.49 | 18,036,680 |
| 2018-07-18 | $3.95 | $4.33 | $3.92 | $4.33 | $4.33 | 12,347,060 |
| 2018-07-17 | $3.97 | $3.97 | $3.89 | $3.94 | $3.94 | 2,570,110 |
| 2018-07-16 | $3.95 | $3.99 | $3.91 | $3.97 | $3.97 | 2,256,360 |
| 2018-07-13 | $3.98 | $4.06 | $3.90 | $4.00 | $4.00 | 5,728,380 |
| 2018-07-12 | $4.13 | $4.17 | $3.96 | $4.12 | $4.12 | 7,887,430 |
| 2018-07-11 | $4.11 | $4.27 | $4.00 | $4.10 | $4.10 | 9,641,270 |
| 2018-07-10 | $3.95 | $4.01 | $3.91 | $4.00 | $4.00 | 3,833,220 |
| 2018-07-09 | $3.89 | $4.00 | $3.83 | $3.99 | $3.99 | 4,396,800 |
| 2018-07-06 | $3.95 | $4.01 | $3.81 | $3.93 | $3.93 | 6,830,000 |
| 2018-07-05 | $4.25 | $4.25 | $3.93 | $3.97 | $3.97 | 9,404,820 |
| 2018-07-04 | $4.46 | $4.46 | $4.18 | $4.19 | $4.19 | 17,010,860 |
| 2018-07-03 | $4.77 | $5.17 | $4.62 | $4.64 | $4.64 | 25,074,670 |
| 2018-07-02 | $4.20 | $4.76 | $4.14 | $4.71 | $4.71 | 17,724,300 |
| 2018-06-29 | $4.22 | $4.47 | $4.03 | $4.34 | $4.34 | 12,972,790 |
| 2018-06-28 | $4.20 | $4.45 | $4.09 | $4.31 | $4.31 | 15,143,690 |
| 2018-06-27 | $3.73 | $4.08 | $3.73 | $4.08 | $4.08 | 6,408,370 |
| 2018-06-26 | $3.70 | $3.75 | $3.61 | $3.71 | $3.71 | 1,487,900 |
| 2018-06-25 | $3.73 | $3.77 | $3.69 | $3.71 | $3.71 | 913,850 |
| 2018-06-22 | $3.71 | $3.77 | $3.65 | $3.72 | $3.72 | 1,804,940 |
| 2018-06-21 | $3.88 | $3.88 | $3.66 | $3.71 | $3.71 | 1,051,210 |
| 2018-06-20 | $3.75 | $3.96 | $3.75 | $3.88 | $3.88 | 1,950,630 |
| 2018-06-19 | $4.07 | $4.10 | $3.75 | $3.80 | $3.80 | 3,158,100 |
| 2018-06-18 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2018-06-15 | $4.05 | $4.15 | $3.96 | $4.12 | $4.12 | 2,059,500 |
| 2018-06-14 | $3.98 | $4.06 | $3.96 | $4.03 | $4.03 | 893,770 |
| 2018-06-13 | $4.09 | $4.09 | $4.01 | $4.02 | $4.02 | 863,000 |
| 2018-06-12 | $4.02 | $4.09 | $3.97 | $4.09 | $4.09 | 935,230 |
| 2018-06-11 | $4.03 | $4.05 | $3.96 | $3.99 | $3.99 | 1,113,330 |
| 2018-06-08 | $4.03 | $4.05 | $3.96 | $3.99 | $3.99 | 1,251,200 |
| 2018-06-07 | $4.06 | $4.12 | $4.03 | $4.06 | $4.06 | 1,409,900 |
| 2018-06-06 | $4.05 | $4.10 | $4.01 | $4.06 | $4.06 | 862,000 |
| 2018-06-05 | $3.97 | $4.05 | $3.95 | $4.05 | $4.05 | 1,271,200 |
| 2018-06-04 | $4.11 | $4.14 | $3.91 | $3.98 | $3.98 | 2,084,000 |
| 2018-06-01 | $4.03 | $4.22 | $4.02 | $4.13 | $4.13 | 2,636,070 |
| 2018-05-31 | $3.95 | $4.07 | $3.94 | $4.07 | $4.07 | 1,968,400 |
| 2018-05-30 | $4.08 | $4.11 | $3.88 | $3.94 | $3.94 | 2,802,000 |
| 2018-05-29 | $4.10 | $4.21 | $4.08 | $4.16 | $4.16 | 1,523,230 |
| 2018-05-28 | $4.27 | $4.27 | $4.06 | $4.15 | $4.15 | 2,402,200 |
| 2018-05-25 | $4.29 | $4.33 | $4.26 | $4.29 | $4.29 | 1,514,210 |
| 2018-05-24 | $4.28 | $4.35 | $4.26 | $4.29 | $4.29 | 1,054,400 |
| 2018-05-23 | $4.33 | $4.37 | $4.25 | $4.30 | $4.30 | 1,188,200 |
| 2018-05-22 | $4.35 | $4.37 | $4.31 | $4.35 | $4.35 | 1,020,400 |
| 2018-05-21 | $4.28 | $4.39 | $4.25 | $4.34 | $4.34 | 2,093,510 |
| 2018-05-18 | $4.25 | $4.29 | $4.22 | $4.28 | $4.28 | 1,235,820 |
| 2018-05-17 | $4.29 | $4.29 | $4.21 | $4.25 | $4.25 | 1,667,500 |
| 2018-05-16 | $4.31 | $4.31 | $4.24 | $4.29 | $4.29 | 986,790 |
| 2018-05-15 | $4.26 | $4.30 | $4.22 | $4.30 | $4.30 | 1,369,200 |
| 2018-05-14 | $4.31 | $4.36 | $4.22 | $4.28 | $4.28 | 1,502,570 |
| 2018-05-11 | $4.41 | $4.45 | $4.33 | $4.36 | $4.36 | 798,200 |
| 2018-05-10 | $4.38 | $4.44 | $4.37 | $4.40 | $4.40 | 1,121,330 |
| 2018-05-09 | $4.40 | $4.42 | $4.35 | $4.38 | $4.38 | 870,900 |
| 2018-05-08 | $4.39 | $4.40 | $4.34 | $4.36 | $4.36 | 868,400 |
| 2018-05-07 | $4.35 | $4.40 | $4.26 | $4.37 | $4.37 | 1,579,000 |
| 2018-05-04 | $4.28 | $4.30 | $4.25 | $4.30 | $4.30 | 1,008,490 |
| 2018-05-03 | $4.21 | $4.29 | $4.20 | $4.26 | $4.26 | 1,167,900 |
| 2018-05-02 | $4.24 | $4.32 | $4.21 | $4.23 | $4.23 | 885,900 |
| 2018-05-01 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2018-04-30 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2018-04-27 | $4.26 | $4.30 | $4.21 | $4.23 | $4.23 | 925,700 |
| 2018-04-26 | $4.37 | $4.44 | $4.22 | $4.22 | $4.22 | 1,485,910 |
| 2018-04-25 | $4.27 | $4.37 | $4.26 | $4.34 | $4.34 | 1,317,200 |
| 2018-04-24 | $4.32 | $4.41 | $4.29 | $4.34 | $4.34 | 1,688,230 |
| 2018-04-23 | $4.34 | $4.37 | $4.25 | $4.31 | $4.31 | 1,169,900 |
| 2018-04-20 | $4.33 | $4.41 | $4.27 | $4.35 | $4.35 | 1,240,000 |
| 2018-04-19 | $4.43 | $4.43 | $4.37 | $4.41 | $4.41 | 1,483,800 |
| 2018-04-18 | $4.41 | $4.50 | $4.32 | $4.42 | $4.42 | 1,694,570 |
| 2018-04-17 | $4.57 | $4.57 | $4.32 | $4.41 | $4.41 | 2,321,640 |
| 2018-04-16 | $4.61 | $4.65 | $4.46 | $4.48 | $4.48 | 1,567,500 |
| 2018-04-13 | $4.61 | $4.67 | $4.58 | $4.60 | $4.60 | 1,669,500 |
| 2018-04-12 | $4.64 | $4.73 | $4.58 | $4.59 | $4.59 | 1,618,500 |
| 2018-04-11 | $4.60 | $4.68 | $4.54 | $4.64 | $4.64 | 1,986,120 |
| 2018-04-10 | $4.60 | $4.64 | $4.50 | $4.57 | $4.57 | 1,754,360 |
| 2018-04-09 | $4.65 | $4.69 | $4.55 | $4.57 | $4.57 | 2,170,000 |
| 2018-04-06 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2018-04-05 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2018-04-04 | $4.77 | $4.78 | $4.65 | $4.70 | $4.70 | 1,873,800 |
| 2018-04-03 | $4.81 | $4.90 | $4.70 | $4.75 | $4.75 | 3,342,200 |
| 2018-04-02 | $4.82 | $4.93 | $4.74 | $4.91 | $4.91 | 3,633,280 |
| 2018-03-30 | $4.75 | $4.80 | $4.70 | $4.78 | $4.78 | 1,912,100 |
| 2018-03-29 | $4.74 | $4.87 | $4.67 | $4.74 | $4.74 | 2,948,170 |
| 2018-03-28 | $4.58 | $4.94 | $4.56 | $4.74 | $4.74 | 4,968,360 |
| 2018-03-27 | $4.55 | $4.80 | $4.53 | $4.60 | $4.60 | 4,618,380 |
| 2018-03-26 | $4.30 | $4.56 | $4.21 | $4.50 | $4.50 | 4,229,000 |
| 2018-03-23 | $4.61 | $5.13 | $4.51 | $4.58 | $4.58 | 8,777,890 |
| 2018-03-22 | $4.64 | $4.72 | $4.62 | $4.66 | $4.66 | 1,958,800 |
| 2018-03-21 | $4.74 | $4.75 | $4.62 | $4.63 | $4.63 | 3,245,650 |
| 2018-03-20 | $4.48 | $4.79 | $4.46 | $4.77 | $4.77 | 5,961,410 |
| 2018-03-19 | $4.61 | $4.61 | $4.46 | $4.50 | $4.50 | 3,179,970 |
| 2018-03-16 | $4.54 | $4.66 | $4.51 | $4.61 | $4.61 | 1,974,500 |
| 2018-03-15 | $4.73 | $4.73 | $4.55 | $4.60 | $4.60 | 2,321,210 |
| 2018-03-14 | $4.66 | $4.78 | $4.64 | $4.73 | $4.73 | 3,137,690 |
| 2018-03-13 | $4.71 | $4.83 | $4.68 | $4.71 | $4.71 | 2,990,100 |
| 2018-03-12 | $4.60 | $4.75 | $4.60 | $4.72 | $4.72 | 2,278,400 |
| 2018-03-09 | $4.53 | $4.78 | $4.49 | $4.67 | $4.67 | 4,720,500 |
| 2018-03-08 | $4.45 | $4.51 | $4.41 | $4.51 | $4.51 | 1,964,060 |
| 2018-03-07 | $4.43 | $4.54 | $4.39 | $4.45 | $4.45 | 2,189,200 |
| 2018-03-06 | $4.39 | $4.45 | $4.34 | $4.43 | $4.43 | 1,707,500 |
| 2018-03-05 | $4.35 | $4.43 | $4.26 | $4.42 | $4.42 | 2,994,720 |
| 2018-03-02 | $4.31 | $4.47 | $4.31 | $4.41 | $4.41 | 2,883,290 |
| 2018-03-01 | $4.30 | $4.37 | $4.24 | $4.35 | $4.35 | 2,926,310 |
| 2018-02-28 | $4.26 | $4.31 | $4.25 | $4.28 | $4.28 | 1,881,900 |
| 2018-02-27 | $4.30 | $4.34 | $4.22 | $4.30 | $4.30 | 1,822,480 |
| 2018-02-26 | $4.22 | $4.32 | $4.20 | $4.30 | $4.30 | 2,646,290 |
| 2018-02-23 | $4.23 | $4.28 | $4.18 | $4.23 | $4.23 | 1,050,280 |
| 2018-02-22 | $4.13 | $4.28 | $4.11 | $4.23 | $4.23 | 2,136,560 |
| 2018-02-21 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2018-02-20 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2018-02-19 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2018-02-16 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2018-02-15 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2018-02-14 | $4.10 | $4.18 | $4.01 | $4.10 | $4.10 | 2,023,900 |
| 2018-02-13 | $4.17 | $4.29 | $4.09 | $4.10 | $4.10 | 3,131,100 |
| 2018-02-12 | $3.96 | $4.20 | $3.96 | $4.13 | $4.13 | 2,983,490 |
| 2018-02-09 | $3.91 | $4.03 | $3.88 | $3.97 | $3.97 | 4,238,890 |
| 2018-02-08 | $3.92 | $4.04 | $3.86 | $4.03 | $4.03 | 2,350,100 |
| 2018-02-07 | $4.00 | $4.10 | $3.70 | $3.90 | $3.90 | 3,032,310 |
| 2018-02-06 | $4.05 | $4.15 | $3.85 | $3.86 | $3.86 | 3,682,400 |
| 2018-02-05 | $4.30 | $4.35 | $4.02 | $4.21 | $4.21 | 2,008,110 |
| 2018-02-02 | $4.34 | $4.39 | $4.12 | $4.34 | $4.34 | 2,139,990 |
| 2018-02-01 | $4.88 | $4.94 | $4.39 | $4.40 | $4.40 | 4,895,830 |
| 2018-01-31 | $5.03 | $5.12 | $4.87 | $4.88 | $4.88 | 2,526,520 |
| 2018-01-30 | $5.20 | $5.26 | $5.06 | $5.09 | $5.09 | 2,084,570 |
| 2018-01-29 | $5.25 | $5.30 | $5.19 | $5.20 | $5.20 | 2,071,790 |
| 2018-01-26 | $5.32 | $5.38 | $5.25 | $5.28 | $5.28 | 2,319,600 |
| 2018-01-25 | $5.38 | $5.43 | $5.32 | $5.37 | $5.37 | 1,694,720 |
| 2018-01-24 | $5.36 | $5.40 | $5.31 | $5.38 | $5.38 | 1,970,950 |
| 2018-01-23 | $5.35 | $5.37 | $5.31 | $5.36 | $5.36 | 1,314,550 |
| 2018-01-22 | $5.31 | $5.38 | $5.28 | $5.37 | $5.37 | 1,392,600 |
| 2018-01-19 | $5.45 | $5.46 | $5.37 | $5.37 | $5.37 | 1,505,250 |
| 2018-01-18 | $5.48 | $5.53 | $5.41 | $5.43 | $5.43 | 1,846,780 |
| 2018-01-17 | $5.63 | $5.68 | $5.51 | $5.53 | $5.53 | 2,763,590 |
| 2018-01-16 | $5.52 | $5.68 | $5.48 | $5.67 | $5.67 | 4,981,590 |
| 2018-01-15 | $5.44 | $5.54 | $5.36 | $5.52 | $5.52 | 3,062,600 |
| 2018-01-12 | $5.45 | $5.50 | $5.41 | $5.47 | $5.47 | 1,789,210 |
| 2018-01-11 | $5.46 | $5.55 | $5.41 | $5.48 | $5.48 | 2,697,850 |
| 2018-01-10 | $5.38 | $5.56 | $5.22 | $5.50 | $5.50 | 8,472,100 |
| 2018-01-09 | $5.40 | $5.41 | $5.30 | $5.37 | $5.37 | 1,859,210 |
| 2018-01-08 | $5.40 | $5.44 | $5.34 | $5.40 | $5.40 | 2,298,400 |
| 2018-01-05 | $5.36 | $5.47 | $5.35 | $5.45 | $5.45 | 1,951,100 |
| 2018-01-04 | $5.39 | $5.43 | $5.29 | $5.40 | $5.40 | 2,665,400 |
| 2018-01-03 | $5.40 | $5.43 | $5.35 | $5.41 | $5.41 | 1,804,110 |
| 2018-01-02 | $5.31 | $5.39 | $5.25 | $5.37 | $5.37 | 1,557,900 |
| 2018-01-01 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2017-12-29 | $5.25 | $5.31 | $5.23 | $5.31 | $5.31 | 1,161,800 |
| 2017-12-28 | $5.29 | $5.32 | $5.20 | $5.29 | $5.29 | 1,596,800 |
| 2017-12-27 | $5.32 | $5.33 | $5.23 | $5.28 | $5.28 | 1,357,800 |
| 2017-12-26 | $5.28 | $5.32 | $5.21 | $5.32 | $5.32 | 1,028,600 |
| 2017-12-25 | $5.40 | $5.45 | $5.25 | $5.25 | $5.25 | 1,101,300 |
| 2017-12-22 | $5.42 | $5.50 | $5.35 | $5.40 | $5.40 | 1,018,800 |
| 2017-12-21 | $5.45 | $5.47 | $5.35 | $5.42 | $5.42 | 1,185,500 |
| 2017-12-20 | $5.45 | $5.55 | $5.42 | $5.45 | $5.45 | 877,300 |
| 2017-12-19 | $5.44 | $5.54 | $5.40 | $5.50 | $5.50 | 1,254,470 |
| 2017-12-18 | $5.52 | $5.55 | $5.39 | $5.40 | $5.40 | 1,674,090 |
| 2017-12-15 | $5.62 | $5.63 | $5.47 | $5.54 | $5.54 | 3,343,900 |
| 2017-12-14 | $5.40 | $5.69 | $5.36 | $5.68 | $5.68 | 6,066,770 |
| 2017-12-13 | $5.28 | $5.42 | $5.22 | $5.40 | $5.40 | 1,282,580 |
| 2017-12-12 | $5.38 | $5.45 | $5.16 | $5.27 | $5.27 | 1,305,490 |
| 2017-12-11 | $5.35 | $5.42 | $5.30 | $5.38 | $5.38 | 672,400 |
| 2017-12-08 | $5.24 | $5.37 | $5.23 | $5.36 | $5.36 | 1,273,600 |
| 2017-12-07 | $5.29 | $5.31 | $5.20 | $5.26 | $5.26 | 1,059,090 |
| 2017-12-06 | $5.34 | $5.34 | $5.12 | $5.30 | $5.30 | 1,633,700 |
| 2017-12-05 | $5.47 | $5.50 | $5.18 | $5.24 | $5.24 | 1,919,700 |
| 2017-12-04 | $5.65 | $5.69 | $5.50 | $5.53 | $5.53 | 1,258,400 |
| 2017-12-01 | $5.56 | $5.73 | $5.50 | $5.65 | $5.65 | 1,660,080 |
| 2017-11-30 | $5.54 | $5.57 | $5.51 | $5.55 | $5.55 | 1,043,200 |
| 2017-11-29 | $5.62 | $5.62 | $5.49 | $5.54 | $5.54 | 2,130,810 |
| 2017-11-28 | $5.55 | $5.67 | $5.50 | $5.61 | $5.61 | 2,894,500 |
| 2017-11-27 | $5.62 | $5.67 | $5.54 | $5.58 | $5.58 | 1,158,800 |
| 2017-11-24 | $5.57 | $5.63 | $5.50 | $5.60 | $5.60 | 1,469,200 |
| 2017-11-23 | $5.67 | $5.67 | $5.55 | $5.59 | $5.59 | 2,314,820 |
| 2017-11-22 | $5.77 | $5.77 | $5.57 | $5.66 | $5.66 | 1,666,900 |
| 2017-11-21 | $5.90 | $5.90 | $5.70 | $5.71 | $5.71 | 1,305,100 |
| 2017-11-20 | $5.92 | $5.92 | $5.37 | $5.79 | $5.79 | 2,491,510 |
| 2017-11-17 | $6.30 | $6.31 | $5.91 | $5.92 | $5.92 | 4,098,090 |
| 2017-11-16 | $6.42 | $6.50 | $6.30 | $6.32 | $6.32 | 3,534,110 |
| 2017-11-15 | $6.66 | $6.94 | $6.46 | $6.52 | $6.52 | 6,328,200 |
| 2017-11-14 | $6.31 | $6.46 | $6.22 | $6.39 | $6.39 | 2,138,490 |
| 2017-11-13 | $6.39 | $6.44 | $6.28 | $6.30 | $6.30 | 1,839,000 |
| 2017-11-10 | $6.40 | $6.47 | $6.36 | $6.41 | $6.41 | 1,508,080 |
| 2017-11-09 | $6.37 | $6.44 | $6.32 | $6.37 | $6.37 | 1,254,650 |
| 2017-11-08 | $6.27 | $6.41 | $6.26 | $6.33 | $6.33 | 1,803,530 |
| 2017-11-07 | $6.31 | $6.31 | $6.20 | $6.26 | $6.26 | 1,722,200 |
| 2017-11-06 | $6.24 | $6.29 | $6.21 | $6.27 | $6.27 | 1,759,700 |
| 2017-11-03 | $6.31 | $6.39 | $6.20 | $6.24 | $6.24 | 1,716,700 |
| 2017-11-02 | $6.45 | $6.45 | $6.31 | $6.32 | $6.32 | 1,753,000 |
| 2017-11-01 | $6.49 | $6.49 | $6.41 | $6.43 | $6.43 | 1,483,970 |
| 2017-10-31 | $6.39 | $6.48 | $6.39 | $6.41 | $6.41 | 1,513,300 |
| 2017-10-30 | $6.73 | $6.73 | $6.30 | $6.39 | $6.39 | 3,276,050 |
| 2017-10-27 | $6.80 | $6.83 | $6.72 | $6.72 | $6.72 | 966,500 |
| 2017-10-26 | $6.78 | $6.83 | $6.73 | $6.77 | $6.77 | 1,733,090 |
| 2017-10-25 | $6.71 | $6.79 | $6.70 | $6.72 | $6.72 | 959,710 |
| 2017-10-24 | $6.78 | $6.81 | $6.65 | $6.71 | $6.71 | 1,777,520 |
| 2017-10-23 | $6.92 | $6.92 | $6.74 | $6.77 | $6.77 | 1,862,500 |
| 2017-10-20 | $6.79 | $6.96 | $6.76 | $6.85 | $6.85 | 1,231,900 |
| 2017-10-19 | $6.96 | $6.96 | $6.76 | $6.78 | $6.78 | 1,364,000 |
| 2017-10-18 | $7.02 | $7.05 | $6.94 | $6.95 | $6.95 | 1,586,200 |
| 2017-10-17 | $6.91 | $7.00 | $6.87 | $6.98 | $6.98 | 1,429,810 |
| 2017-10-16 | $7.16 | $7.16 | $6.90 | $6.96 | $6.96 | 2,495,100 |
| 2017-10-13 | $7.10 | $7.13 | $7.05 | $7.13 | $7.13 | 1,463,170 |
| 2017-10-12 | $7.07 | $7.13 | $7.04 | $7.10 | $7.10 | 1,590,780 |
| 2017-10-11 | $7.19 | $7.27 | $7.07 | $7.09 | $7.09 | 2,176,440 |
| 2017-10-10 | $7.05 | $7.24 | $7.03 | $7.19 | $7.19 | 2,375,940 |
| 2017-10-09 | $6.96 | $7.08 | $6.96 | $7.03 | $7.03 | 1,687,100 |
| 2017-10-06 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2017-10-05 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2017-10-04 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2017-10-03 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2017-10-02 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2017-09-29 | $6.89 | $7.00 | $6.86 | $6.89 | $6.89 | 1,744,400 |
| 2017-09-28 | $7.02 | $7.03 | $6.88 | $6.89 | $6.89 | 1,828,510 |
| 2017-09-27 | $6.91 | $7.07 | $6.91 | $7.01 | $7.01 | 2,409,960 |
| 2017-09-26 | $7.15 | $7.17 | $6.44 | $6.98 | $6.98 | 3,396,250 |
| 2017-09-25 | $7.30 | $7.34 | $7.11 | $7.15 | $7.15 | 1,892,700 |
| 2017-09-22 | $7.36 | $7.44 | $7.26 | $7.30 | $7.30 | 2,910,700 |
| 2017-09-21 | $7.31 | $7.49 | $7.19 | $7.44 | $7.44 | 6,297,950 |
| 2017-09-20 | $7.36 | $7.40 | $7.22 | $7.34 | $7.34 | 3,762,390 |
| 2017-09-19 | $7.40 | $7.46 | $7.33 | $7.40 | $7.40 | 3,405,060 |
| 2017-09-18 | $7.29 | $7.46 | $7.18 | $7.45 | $7.45 | 4,704,100 |
| 2017-09-15 | $7.25 | $7.33 | $7.13 | $7.31 | $7.31 | 4,046,570 |
| 2017-09-14 | $7.00 | $7.72 | $6.97 | $7.22 | $7.22 | 7,479,260 |
| 2017-09-13 | $7.01 | $7.04 | $6.95 | $7.02 | $7.02 | 1,678,000 |
| 2017-09-12 | $7.08 | $7.10 | $6.96 | $6.98 | $6.98 | 2,668,190 |
| 2017-09-11 | $7.04 | $7.12 | $7.00 | $7.07 | $7.07 | 2,967,700 |
| 2017-09-08 | $6.97 | $7.02 | $6.94 | $6.99 | $6.99 | 2,401,070 |
| 2017-09-07 | $7.05 | $7.05 | $6.95 | $6.97 | $6.97 | 3,033,800 |
| 2017-09-06 | $7.02 | $7.06 | $6.95 | $7.04 | $7.04 | 2,625,130 |
| 2017-09-05 | $7.07 | $7.12 | $7.03 | $7.07 | $7.07 | 2,395,180 |
| 2017-09-04 | $6.99 | $7.14 | $6.93 | $7.12 | $7.12 | 5,625,430 |
| 2017-09-01 | $7.00 | $7.04 | $6.91 | $6.95 | $6.95 | 3,503,400 |
| 2017-08-31 | $7.12 | $7.14 | $6.91 | $7.03 | $7.03 | 6,918,020 |
| 2017-08-30 | $6.91 | $7.49 | $6.87 | $7.15 | $7.15 | 13,472,120 |
| 2017-08-29 | $6.93 | $6.95 | $6.87 | $6.90 | $6.90 | 2,256,490 |
| 2017-08-28 | $6.84 | $6.96 | $6.84 | $6.90 | $6.90 | 3,065,570 |
| 2017-08-25 | $6.70 | $6.87 | $6.70 | $6.83 | $6.83 | 2,071,630 |
| 2017-08-24 | $6.76 | $6.85 | $6.74 | $6.77 | $6.77 | 1,717,410 |
| 2017-08-23 | $6.77 | $6.83 | $6.70 | $6.77 | $6.77 | 2,194,310 |
| 2017-08-22 | $6.90 | $6.92 | $6.79 | $6.81 | $6.81 | 2,700,120 |
| 2017-08-21 | $6.78 | $6.90 | $6.74 | $6.86 | $6.86 | 3,219,280 |
| 2017-08-18 | $6.80 | $6.87 | $6.74 | $6.81 | $6.81 | 1,767,700 |
| 2017-08-17 | $6.82 | $6.87 | $6.76 | $6.85 | $6.85 | 2,264,650 |
| 2017-08-16 | $6.74 | $6.80 | $6.65 | $6.79 | $6.79 | 1,540,700 |
| 2017-08-15 | $6.68 | $6.75 | $6.64 | $6.70 | $6.70 | 1,107,300 |
| 2017-08-14 | $6.54 | $6.69 | $6.54 | $6.66 | $6.66 | 1,297,500 |
| 2017-08-11 | $6.66 | $6.71 | $6.53 | $6.56 | $6.56 | 2,025,520 |
| 2017-08-10 | $6.90 | $6.93 | $6.68 | $6.69 | $6.69 | 3,247,280 |
| 2017-08-09 | $6.85 | $6.96 | $6.73 | $6.93 | $6.93 | 2,616,400 |
| 2017-08-08 | $6.78 | $6.81 | $6.73 | $6.79 | $6.79 | 1,725,160 |
| 2017-08-07 | $6.76 | $6.84 | $6.72 | $6.78 | $6.78 | 1,546,300 |
| 2017-08-04 | $6.79 | $6.81 | $6.68 | $6.76 | $6.76 | 2,042,700 |
| 2017-08-03 | $6.71 | $6.86 | $6.62 | $6.78 | $6.78 | 1,795,410 |
| 2017-08-02 | $6.82 | $6.87 | $6.68 | $6.71 | $6.71 | 1,360,270 |
| 2017-08-01 | $6.79 | $6.84 | $6.75 | $6.82 | $6.82 | 1,222,800 |
| 2017-07-31 | $6.71 | $6.83 | $6.69 | $6.78 | $6.78 | 1,755,760 |
| 2017-07-28 | $6.89 | $6.99 | $6.75 | $6.78 | $6.78 | 1,761,300 |
| 2017-07-27 | $6.70 | $6.94 | $6.68 | $6.89 | $6.89 | 2,389,830 |
| 2017-07-26 | $6.71 | $6.77 | $6.69 | $6.73 | $6.73 | 1,225,580 |
| 2017-07-25 | $6.75 | $6.86 | $6.70 | $6.78 | $6.78 | 1,493,470 |
| 2017-07-24 | $6.66 | $6.77 | $6.55 | $6.74 | $6.74 | 1,296,200 |
| 2017-07-21 | $6.72 | $6.77 | $6.61 | $6.69 | $6.69 | 1,784,270 |
| 2017-07-20 | $6.73 | $6.84 | $6.68 | $6.76 | $6.76 | 2,446,900 |
| 2017-07-19 | $6.64 | $6.75 | $6.50 | $6.73 | $6.73 | 1,649,910 |
| 2017-07-18 | $6.42 | $6.67 | $6.40 | $6.65 | $6.65 | 2,493,670 |
| 2017-07-17 | $6.97 | $7.00 | $6.39 | $6.42 | $6.42 | 3,567,720 |
| 2017-07-14 | $7.03 | $7.09 | $6.92 | $6.98 | $6.98 | 1,593,010 |
| 2017-07-13 | $7.02 | $7.10 | $6.95 | $7.02 | $7.02 | 1,638,890 |
| 2017-07-12 | $7.08 | $7.11 | $6.80 | $7.06 | $7.06 | 3,213,550 |
| 2017-07-11 | $7.20 | $7.21 | $7.07 | $7.08 | $7.08 | 2,329,690 |
| 2017-07-10 | $7.51 | $7.51 | $7.17 | $7.20 | $7.20 | 4,294,100 |
| 2017-07-07 | $7.57 | $7.59 | $7.48 | $7.51 | $7.51 | 1,733,560 |
| 2017-07-06 | $7.59 | $7.63 | $7.48 | $7.52 | $7.52 | 2,049,960 |
| 2017-07-05 | $7.54 | $7.65 | $7.52 | $7.61 | $7.61 | 2,624,010 |
| 2017-07-04 | $7.63 | $7.69 | $7.53 | $7.59 | $7.59 | 1,946,300 |
| 2017-07-03 | $7.56 | $7.67 | $7.50 | $7.65 | $7.65 | 2,635,410 |
| 2017-06-30 | $7.56 | $7.63 | $7.51 | $7.54 | $7.54 | 1,871,820 |
| 2017-06-29 | $7.65 | $7.77 | $7.56 | $7.59 | $7.59 | 3,047,030 |
| 2017-06-28 | $7.77 | $7.81 | $7.60 | $7.61 | $7.61 | 4,205,180 |
| 2017-06-27 | $7.51 | $7.92 | $7.43 | $7.87 | $7.87 | 6,211,680 |
| 2017-06-26 | $7.62 | $7.65 | $7.38 | $7.47 | $7.47 | 4,278,370 |
| 2017-06-23 | $8.05 | $8.05 | $7.45 | $7.56 | $7.56 | 7,761,280 |
| 2017-06-22 | $8.10 | $8.94 | $7.80 | $7.88 | $7.88 | 12,725,600 |
| 2017-06-21 | $7.58 | $8.28 | $7.47 | $8.22 | $8.22 | 9,158,050 |
| 2017-06-20 | $7.42 | $7.54 | $7.38 | $7.53 | $7.53 | 4,355,800 |
| 2017-06-19 | $7.27 | $7.53 | $7.21 | $7.44 | $7.44 | 3,873,500 |
| 2017-06-16 | $7.19 | $7.28 | $7.14 | $7.27 | $7.27 | 2,617,390 |
| 2017-06-15 | $7.07 | $7.23 | $7.04 | $7.21 | $7.21 | 2,865,770 |
| 2017-06-14 | $7.03 | $7.15 | $7.02 | $7.09 | $7.09 | 1,824,030 |
| 2017-06-13 | $6.97 | $7.13 | $6.82 | $7.08 | $7.08 | 3,014,120 |
| 2017-06-12 | $7.00 | $7.00 | $6.84 | $6.88 | $6.88 | 2,221,730 |
| 2017-06-09 | $7.04 | $7.04 | $6.90 | $7.01 | $7.01 | 2,369,310 |
| 2017-06-08 | $7.04 | $7.15 | $7.01 | $7.04 | $7.04 | 2,797,930 |
| 2017-06-07 | $6.89 | $7.05 | $6.81 | $7.01 | $7.01 | 2,061,620 |
| 2017-06-06 | $6.73 | $6.96 | $6.65 | $6.83 | $6.83 | 1,995,800 |
| 2017-06-05 | $6.57 | $6.82 | $6.57 | $6.74 | $6.74 | 2,216,460 |
| 2017-06-02 | $6.52 | $6.66 | $6.35 | $6.61 | $6.61 | 3,054,670 |
| 2017-06-01 | $6.96 | $6.96 | $6.37 | $6.39 | $6.39 | 2,397,480 |
| 2017-05-31 | $7.02 | $7.09 | $6.83 | $6.85 | $6.85 | 2,376,600 |
| 2017-05-30 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2017-05-29 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2017-05-26 | $6.90 | $6.96 | $6.84 | $6.93 | $6.93 | 1,909,610 |
| 2017-05-25 | $6.77 | $6.91 | $6.62 | $6.89 | $6.89 | 2,528,830 |
| 2017-05-24 | $6.73 | $6.84 | $6.51 | $6.76 | $6.76 | 2,080,810 |
| 2017-05-23 | $7.10 | $7.13 | $6.65 | $6.73 | $6.73 | 3,616,220 |
| 2017-05-22 | $7.54 | $7.55 | $6.92 | $7.05 | $7.05 | 3,534,770 |
| 2017-05-19 | $7.58 | $7.60 | $7.49 | $7.54 | $7.54 | 1,667,200 |
| 2017-05-18 | $7.50 | $7.70 | $7.41 | $7.55 | $7.55 | 2,447,050 |
| 2017-05-17 | $7.56 | $7.72 | $7.46 | $7.53 | $7.53 | 3,356,780 |
| 2017-05-16 | $7.35 | $7.55 | $7.15 | $7.52 | $7.52 | 3,589,740 |
| 2017-05-15 | $7.32 | $7.44 | $7.31 | $7.35 | $7.35 | 1,556,080 |
| 2017-05-12 | $7.35 | $7.51 | $7.28 | $7.35 | $7.35 | 2,181,540 |
| 2017-05-11 | $7.70 | $7.78 | $7.23 | $7.45 | $7.45 | 3,644,830 |
| 2017-05-10 | $7.87 | $8.03 | $7.70 | $7.72 | $7.72 | 3,106,150 |
| 2017-05-09 | $7.74 | $7.90 | $7.63 | $7.87 | $7.87 | 2,782,700 |
| 2017-05-08 | $7.89 | $7.94 | $7.58 | $7.67 | $7.67 | 2,058,160 |
| 2017-05-05 | $8.02 | $8.14 | $7.70 | $7.77 | $7.77 | 2,641,200 |
| 2017-05-04 | $8.22 | $8.30 | $8.00 | $8.11 | $8.11 | 2,145,600 |
| 2017-05-03 | $8.29 | $8.45 | $8.21 | $8.24 | $8.24 | 1,869,500 |
| 2017-05-02 | $8.36 | $8.39 | $8.16 | $8.31 | $8.31 | 2,192,160 |
| 2017-05-01 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2017-04-28 | $7.93 | $8.35 | $7.91 | $8.30 | $8.30 | 4,210,170 |
| 2017-04-27 | $8.04 | $8.06 | $7.50 | $8.04 | $8.04 | 4,726,380 |
| 2017-04-26 | $7.98 | $8.35 | $7.91 | $8.09 | $8.09 | 3,891,280 |
| 2017-04-25 | $7.93 | $8.05 | $7.80 | $7.92 | $7.92 | 2,405,310 |
| 2017-04-24 | $8.32 | $8.41 | $7.86 | $7.88 | $7.88 | 3,345,930 |
| 2017-04-21 | $8.85 | $8.89 | $8.00 | $8.41 | $8.41 | 4,586,520 |
| 2017-04-20 | $8.92 | $9.01 | $8.76 | $8.84 | $8.84 | 2,188,330 |
| 2017-04-19 | $9.05 | $9.29 | $8.90 | $8.92 | $8.92 | 3,736,060 |
| 2017-04-18 | $9.47 | $9.56 | $9.08 | $9.09 | $9.09 | 5,597,430 |
| 2017-04-17 | $9.76 | $9.88 | $9.43 | $9.47 | $9.47 | 3,629,060 |
| 2017-04-14 | $10.11 | $10.18 | $9.74 | $9.76 | $9.76 | 3,517,860 |
| 2017-04-13 | $10.10 | $10.23 | $10.02 | $10.06 | $10.06 | 3,077,060 |
| 2017-04-12 | $10.01 | $10.18 | $9.86 | $10.07 | $10.07 | 4,761,210 |
| 2017-04-11 | $10.21 | $10.21 | $9.75 | $10.06 | $10.06 | 4,864,070 |
| 2017-04-10 | $10.32 | $10.37 | $10.00 | $10.12 | $10.12 | 3,777,300 |
| 2017-04-07 | $10.34 | $10.45 | $10.28 | $10.32 | $10.32 | 2,981,570 |
| 2017-04-06 | $10.25 | $10.44 | $10.18 | $10.29 | $10.29 | 4,700,850 |
| 2017-04-05 | $10.14 | $10.38 | $10.10 | $10.24 | $10.24 | 5,348,950 |
| 2017-04-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-04-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-03-31 | $9.96 | $10.15 | $9.96 | $10.01 | $10.01 | 2,218,400 |
| 2017-03-30 | $10.32 | $10.41 | $10.00 | $10.02 | $10.02 | 3,448,370 |
| 2017-03-29 | $10.37 | $10.48 | $10.34 | $10.36 | $10.36 | 1,949,850 |
| 2017-03-28 | $10.58 | $10.61 | $10.30 | $10.43 | $10.43 | 3,716,750 |
| 2017-03-27 | $10.73 | $10.75 | $10.54 | $10.59 | $10.59 | 2,511,330 |
| 2017-03-24 | $10.66 | $10.74 | $10.60 | $10.71 | $10.71 | 2,475,240 |
| 2017-03-23 | $10.70 | $10.82 | $10.51 | $10.66 | $10.66 | 2,869,560 |
| 2017-03-22 | $10.96 | $11.04 | $10.68 | $10.73 | $10.73 | 7,452,920 |
| 2017-03-21 | $11.01 | $11.18 | $10.87 | $11.10 | $11.10 | 10,787,330 |
| 2017-03-20 | $10.54 | $11.28 | $10.53 | $11.01 | $11.01 | 9,786,180 |
| 2017-03-17 | $10.63 | $10.74 | $10.61 | $10.64 | $10.64 | 3,710,100 |
| 2017-03-16 | $10.75 | $10.81 | $10.62 | $10.66 | $10.66 | 3,176,930 |
| 2017-03-15 | $10.66 | $10.78 | $10.60 | $10.67 | $10.67 | 2,599,810 |
| 2017-03-14 | $10.81 | $10.86 | $10.64 | $10.67 | $10.67 | 4,197,510 |
| 2017-03-13 | $10.99 | $11.00 | $10.76 | $10.83 | $10.83 | 5,213,540 |
| 2017-03-10 | $10.69 | $11.16 | $10.58 | $11.08 | $11.08 | 7,876,520 |
| 2017-03-09 | $10.74 | $10.77 | $10.55 | $10.63 | $10.63 | 2,966,690 |
| 2017-03-08 | $10.67 | $10.79 | $10.55 | $10.74 | $10.74 | 3,038,600 |
| 2017-03-07 | $10.78 | $10.86 | $10.63 | $10.67 | $10.67 | 3,780,730 |
| 2017-03-06 | $10.85 | $10.90 | $10.65 | $10.74 | $10.74 | 5,447,350 |
| 2017-03-03 | $10.68 | $10.90 | $10.68 | $10.80 | $10.80 | 3,068,530 |
| 2017-03-02 | $10.96 | $11.04 | $10.65 | $10.75 | $10.75 | 3,376,400 |
| 2017-03-01 | $10.91 | $11.05 | $10.90 | $10.99 | $10.99 | 3,456,000 |
| 2017-02-28 | $10.96 | $11.09 | $10.88 | $10.97 | $10.97 | 2,942,770 |
| 2017-02-27 | $11.11 | $11.23 | $10.86 | $10.96 | $10.96 | 2,625,400 |
| 2017-02-24 | $11.04 | $11.19 | $11.04 | $11.15 | $11.15 | 2,206,530 |
| 2017-02-23 | $11.17 | $11.22 | $11.05 | $11.10 | $11.10 | 2,167,790 |
| 2017-02-22 | $11.12 | $11.22 | $11.02 | $11.19 | $11.19 | 3,875,530 |
| 2017-02-21 | $11.03 | $11.22 | $10.83 | $11.16 | $11.16 | 5,044,290 |
| 2017-02-20 | $11.09 | $11.09 | $10.82 | $11.02 | $11.02 | 3,620,450 |
| 2017-02-17 | $11.00 | $11.27 | $10.97 | $11.10 | $11.10 | 4,021,010 |
| 2017-02-16 | $10.81 | $11.06 | $10.81 | $11.02 | $11.02 | 3,849,000 |
| 2017-02-15 | $10.94 | $10.99 | $10.81 | $10.88 | $10.88 | 2,592,380 |
| 2017-02-14 | $10.89 | $10.96 | $10.84 | $10.89 | $10.89 | 2,051,580 |
| 2017-02-13 | $10.84 | $11.00 | $10.79 | $10.92 | $10.92 | 4,353,980 |
| 2017-02-10 | $10.93 | $10.97 | $10.77 | $10.84 | $10.84 | 2,141,400 |
| 2017-02-09 | $10.84 | $10.98 | $10.78 | $10.95 | $10.95 | 3,013,280 |
| 2017-02-08 | $10.88 | $10.94 | $10.59 | $10.83 | $10.83 | 2,417,360 |
| 2017-02-07 | $10.84 | $10.98 | $10.78 | $10.91 | $10.91 | 2,456,600 |
| 2017-02-06 | $10.80 | $10.94 | $10.79 | $10.87 | $10.87 | 1,741,210 |
| 2017-02-03 | $10.86 | $10.95 | $10.75 | $10.79 | $10.79 | 1,939,600 |
| 2017-02-02 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2017-02-01 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2017-01-31 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2017-01-30 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2017-01-27 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2017-01-26 | $10.63 | $10.95 | $10.56 | $10.89 | $10.89 | 3,021,330 |
| 2017-01-25 | $10.54 | $10.69 | $10.49 | $10.63 | $10.63 | 1,499,120 |
| 2017-01-24 | $10.63 | $10.65 | $10.51 | $10.58 | $10.58 | 2,306,120 |
| 2017-01-23 | $10.41 | $10.71 | $10.41 | $10.57 | $10.57 | 3,513,130 |
| 2017-01-20 | $10.42 | $10.52 | $10.39 | $10.42 | $10.42 | 4,600,300 |
| 2017-01-19 | $10.43 | $10.60 | $10.38 | $10.42 | $10.42 | 2,641,870 |
| 2017-01-18 | $10.55 | $10.68 | $10.40 | $10.46 | $10.46 | 2,388,800 |
| 2017-01-17 | $10.31 | $10.57 | $10.20 | $10.52 | $10.52 | 4,141,250 |
| 2017-01-16 | $11.09 | $11.19 | $10.04 | $10.49 | $10.49 | 10,398,930 |
| 2017-01-13 | $11.30 | $11.57 | $11.12 | $11.15 | $11.15 | 6,339,410 |
| 2017-01-12 | $11.23 | $11.42 | $11.15 | $11.35 | $11.35 | 6,168,160 |
| 2017-01-11 | $11.45 | $11.50 | $11.20 | $11.21 | $11.21 | 4,361,160 |
| 2017-01-10 | $11.47 | $11.77 | $11.37 | $11.51 | $11.51 | 6,419,910 |
| 2017-01-09 | $11.67 | $11.70 | $11.33 | $11.39 | $11.39 | 7,687,520 |
| 2017-01-06 | $11.50 | $11.78 | $11.50 | $11.68 | $11.68 | 6,988,640 |
| 2017-01-05 | $11.93 | $11.98 | $11.55 | $11.56 | $11.56 | 8,656,280 |
| 2017-01-04 | $11.91 | $12.01 | $11.85 | $11.97 | $11.97 | 4,864,460 |
| 2017-01-03 | $11.97 | $12.14 | $11.86 | $11.94 | $11.94 | 4,851,320 |
| 2017-01-02 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2016-12-30 | $11.79 | $12.17 | $11.79 | $11.94 | $11.94 | 6,652,830 |
| 2016-12-29 | $11.83 | $12.10 | $11.73 | $11.85 | $11.85 | 5,706,340 |
| 2016-12-28 | $12.58 | $12.58 | $11.80 | $11.85 | $11.85 | 8,175,520 |
| 2016-12-27 | $12.22 | $12.49 | $12.05 | $12.30 | $12.30 | 6,774,600 |
| 2016-12-26 | $12.24 | $12.35 | $12.03 | $12.22 | $12.22 | 5,862,410 |
| 2016-12-23 | $12.50 | $12.52 | $11.91 | $12.40 | $12.40 | 16,127,040 |
| 2016-12-22 | $12.05 | $12.59 | $11.93 | $12.54 | $12.54 | 14,687,370 |
| 2016-12-21 | $11.89 | $12.24 | $11.84 | $12.08 | $12.08 | 10,446,610 |
| 2016-12-20 | $12.00 | $12.03 | $11.71 | $11.87 | $11.87 | 6,956,890 |
| 2016-12-19 | $11.69 | $12.07 | $11.58 | $12.05 | $12.05 | 10,402,820 |
| 2016-12-16 | $11.90 | $11.97 | $11.62 | $11.69 | $11.69 | 8,060,380 |
| 2016-12-15 | $11.84 | $12.07 | $11.70 | $11.95 | $11.95 | 11,322,900 |
| 2016-12-14 | $11.82 | $12.03 | $11.62 | $11.96 | $11.96 | 13,104,140 |
| 2016-12-13 | $10.92 | $11.92 | $10.79 | $11.88 | $11.88 | 13,905,880 |
| 2016-12-12 | $11.72 | $11.80 | $10.71 | $11.03 | $11.03 | 9,884,110 |
| 2016-12-09 | $10.95 | $11.78 | $10.89 | $11.72 | $11.72 | 9,632,980 |
| 2016-12-08 | $11.18 | $11.19 | $10.89 | $10.95 | $10.95 | 4,566,430 |
| 2016-12-07 | $10.91 | $11.18 | $10.89 | $11.13 | $11.13 | 3,113,920 |
| 2016-12-06 | $10.80 | $11.01 | $10.80 | $10.91 | $10.91 | 3,305,270 |
| 2016-12-05 | $10.59 | $10.96 | $10.59 | $10.78 | $10.78 | 2,927,450 |
| 2016-12-02 | $11.08 | $11.08 | $10.73 | $10.84 | $10.84 | 3,938,530 |
| 2016-12-01 | $11.11 | $11.15 | $10.95 | $10.99 | $10.99 | 4,965,840 |
| 2016-11-30 | $11.52 | $11.53 | $10.98 | $10.99 | $10.99 | 9,251,030 |
| 2016-11-29 | $11.84 | $12.06 | $11.45 | $11.58 | $11.58 | 4,974,720 |
| 2016-11-28 | $11.70 | $12.09 | $11.42 | $11.87 | $11.87 | 6,667,960 |
| 2016-11-25 | $11.65 | $11.76 | $11.38 | $11.70 | $11.70 | 5,768,080 |
| 2016-11-24 | $11.63 | $11.93 | $11.50 | $11.65 | $11.65 | 7,939,150 |
| 2016-11-23 | $11.79 | $11.79 | $11.46 | $11.59 | $11.59 | 6,793,080 |
| 2016-11-22 | $11.77 | $11.80 | $11.60 | $11.73 | $11.73 | 6,112,490 |
| 2016-11-21 | $11.90 | $12.05 | $11.60 | $11.70 | $11.70 | 8,190,700 |
| 2016-11-18 | $12.00 | $12.09 | $11.93 | $11.97 | $11.97 | 4,233,100 |
| 2016-11-17 | $11.93 | $12.14 | $11.89 | $12.00 | $12.00 | 5,743,730 |
| 2016-11-16 | $11.95 | $12.34 | $11.90 | $12.08 | $12.08 | 8,032,290 |
| 2016-11-15 | $12.20 | $12.44 | $11.90 | $11.98 | $11.98 | 11,813,800 |
| 2016-11-14 | $12.08 | $12.58 | $11.90 | $12.21 | $12.21 | 15,865,280 |
| 2016-11-11 | $13.10 | $13.10 | $11.98 | $12.08 | $12.08 | 26,714,090 |
| 2016-11-10 | $11.14 | $12.25 | $11.14 | $12.25 | $12.25 | 12,344,510 |
| 2016-11-09 | $10.83 | $11.28 | $10.73 | $11.14 | $11.14 | 10,487,690 |
| 2016-11-08 | $10.83 | $11.08 | $10.75 | $10.85 | $10.85 | 5,144,230 |
| 2016-11-07 | $10.75 | $10.96 | $10.68 | $10.75 | $10.75 | 3,955,980 |
| 2016-11-04 | $10.81 | $10.88 | $10.65 | $10.70 | $10.70 | 5,224,970 |
| 2016-11-03 | $10.83 | $11.15 | $10.72 | $10.87 | $10.87 | 9,705,850 |
| 2016-11-02 | $10.72 | $10.86 | $10.58 | $10.83 | $10.83 | 6,585,580 |
| 2016-11-01 | $10.77 | $10.86 | $10.55 | $10.71 | $10.71 | 5,741,150 |
| 2016-10-31 | $10.67 | $10.84 | $10.50 | $10.80 | $10.80 | 0 |
| 2016-10-28 | $10.77 | $11.05 | $10.60 | $10.72 | $10.72 | 9,642,630 |
| 2016-10-27 | $10.41 | $10.88 | $10.41 | $10.80 | $10.80 | 11,870,760 |
| 2016-10-26 | $10.51 | $10.62 | $10.44 | $10.48 | $10.48 | 6,762,660 |
| 2016-10-25 | $10.39 | $10.64 | $10.32 | $10.52 | $10.52 | 7,529,940 |
| 2016-10-24 | $10.31 | $10.41 | $10.25 | $10.39 | $10.39 | 4,186,020 |
| 2016-10-21 | $10.40 | $10.49 | $10.16 | $10.31 | $10.31 | 4,699,960 |
| 2016-10-20 | $10.37 | $10.45 | $10.20 | $10.40 | $10.40 | 3,688,180 |
| 2016-10-19 | $10.47 | $10.53 | $10.30 | $10.33 | $10.33 | 4,612,100 |
| 2016-10-18 | $10.23 | $10.56 | $10.21 | $10.43 | $10.43 | 7,639,980 |
| 2016-10-17 | $10.37 | $10.50 | $10.18 | $10.21 | $10.21 | 7,781,020 |
| 2016-10-14 | $10.59 | $10.70 | $10.36 | $10.38 | $10.38 | 10,181,860 |
| 2016-10-13 | $10.66 | $10.85 | $10.54 | $10.60 | $10.60 | 9,333,240 |
| 2016-10-12 | $10.68 | $10.88 | $10.61 | $10.70 | $10.70 | 9,397,670 |
| 2016-10-11 | $10.45 | $10.90 | $10.38 | $10.84 | $10.84 | 19,340,480 |
| 2016-10-10 | $9.81 | $10.70 | $9.81 | $10.45 | $10.45 | 13,998,130 |
| 2016-10-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2016-10-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2016-10-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2016-10-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2016-10-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2016-09-30 | $9.70 | $9.90 | $9.66 | $9.82 | $9.82 | 3,161,920 |
| 2016-09-29 | $9.67 | $9.75 | $9.62 | $9.74 | $9.74 | 5,855,770 |
| 2016-09-28 | $9.72 | $9.85 | $9.59 | $9.67 | $9.67 | 5,560,270 |
| 2016-09-27 | $10.03 | $10.11 | $9.60 | $9.71 | $9.71 | 7,975,190 |
| 2016-09-26 | $9.90 | $10.29 | $9.90 | $9.97 | $9.97 | 5,699,800 |
| 2016-09-23 | $10.05 | $10.08 | $9.91 | $9.92 | $9.92 | 3,548,830 |
| 2016-09-22 | $10.10 | $10.21 | $9.89 | $10.03 | $10.03 | 3,949,470 |
| 2016-09-21 | $9.90 | $10.18 | $9.90 | $10.04 | $10.04 | 2,905,570 |
| 2016-09-20 | $9.90 | $10.03 | $9.82 | $9.94 | $9.94 | 2,113,240 |
| 2016-09-19 | $9.67 | $9.94 | $9.67 | $9.92 | $9.92 | 2,615,310 |
| 2016-09-16 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2016-09-15 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2016-09-14 | $9.95 | $9.95 | $9.65 | $9.67 | $9.67 | 2,687,080 |
| 2016-09-13 | $9.90 | $9.93 | $9.72 | $9.87 | $9.87 | 2,788,710 |
| 2016-09-12 | $9.90 | $9.90 | $9.67 | $9.69 | $9.69 | 3,653,970 |
| 2016-09-09 | $10.18 | $10.19 | $10.04 | $10.05 | $10.05 | 2,971,120 |
| 2016-09-08 | $10.11 | $10.24 | $10.05 | $10.12 | $10.12 | 3,980,520 |
| 2016-09-07 | $10.16 | $10.30 | $10.01 | $10.14 | $10.14 | 7,093,410 |
| 2016-09-06 | $9.80 | $10.19 | $9.73 | $10.12 | $10.12 | 9,506,580 |
| 2016-09-05 | $9.55 | $9.82 | $9.55 | $9.80 | $9.80 | 4,732,610 |
| 2016-09-02 | $9.58 | $9.67 | $9.49 | $9.55 | $9.55 | 2,954,320 |
| 2016-09-01 | $9.60 | $9.82 | $9.54 | $9.64 | $9.64 | 4,397,630 |
| 2016-08-31 | $9.60 | $9.62 | $9.48 | $9.60 | $9.60 | 2,580,580 |
| 2016-08-30 | $9.60 | $9.66 | $9.48 | $9.59 | $9.59 | 3,725,500 |
| 2016-08-29 | $9.63 | $9.69 | $9.55 | $9.59 | $9.59 | 2,352,370 |
| 2016-08-26 | $9.53 | $9.67 | $9.53 | $9.64 | $9.64 | 2,500,060 |
| 2016-08-25 | $9.60 | $9.65 | $9.45 | $9.52 | $9.52 | 2,892,150 |
| 2016-08-24 | $9.65 | $9.75 | $9.60 | $9.65 | $9.65 | 1,891,090 |
| 2016-08-23 | $9.74 | $9.77 | $9.46 | $9.61 | $9.61 | 3,012,720 |
| 2016-08-22 | $9.83 | $9.90 | $9.68 | $9.69 | $9.69 | 2,340,420 |
| 2016-08-19 | $9.94 | $9.94 | $9.75 | $9.83 | $9.83 | 3,962,030 |
| 2016-08-18 | $9.99 | $10.04 | $9.81 | $9.95 | $9.95 | 4,693,480 |
| 2016-08-17 | $9.82 | $10.25 | $9.81 | $10.04 | $10.04 | 7,169,210 |
| 2016-08-16 | $9.80 | $9.84 | $9.70 | $9.79 | $9.79 | 3,255,880 |
| 2016-08-15 | $9.62 | $9.87 | $9.61 | $9.80 | $9.80 | 5,059,470 |
| 2016-08-12 | $9.53 | $9.65 | $9.41 | $9.61 | $9.61 | 3,233,580 |
| 2016-08-11 | $9.80 | $9.90 | $9.58 | $9.59 | $9.59 | 2,488,570 |
| 2016-08-10 | $9.68 | $9.94 | $9.68 | $9.86 | $9.86 | 3,133,070 |
| 2016-08-09 | $9.63 | $9.69 | $9.60 | $9.67 | $9.67 | 2,748,330 |
| 2016-08-08 | $9.57 | $9.67 | $9.45 | $9.63 | $9.63 | 2,064,310 |
| 2016-08-05 | $9.68 | $9.70 | $9.53 | $9.57 | $9.57 | 2,021,540 |
| 2016-08-04 | $9.56 | $9.73 | $9.51 | $9.64 | $9.64 | 2,333,540 |
| 2016-08-03 | $9.70 | $9.70 | $9.48 | $9.56 | $9.56 | 2,155,100 |
| 2016-08-02 | $9.46 | $9.64 | $9.40 | $9.60 | $9.60 | 1,694,050 |
| 2016-08-01 | $9.75 | $9.75 | $9.40 | $9.46 | $9.46 | 3,250,760 |
| 2016-07-29 | $9.86 | $9.98 | $9.77 | $9.84 | $9.84 | 2,251,920 |
| 2016-07-28 | $9.90 | $10.06 | $9.71 | $9.90 | $9.90 | 3,707,260 |
| 2016-07-27 | $10.52 | $10.58 | $9.83 | $9.88 | $9.88 | 6,598,890 |
| 2016-07-26 | $10.47 | $10.58 | $10.35 | $10.53 | $10.53 | 3,608,700 |
| 2016-07-25 | $10.35 | $10.62 | $10.35 | $10.43 | $10.43 | 3,965,250 |
| 2016-07-22 | $10.47 | $10.61 | $10.33 | $10.35 | $10.35 | 3,367,230 |
| 2016-07-21 | $10.64 | $10.68 | $10.50 | $10.52 | $10.52 | 4,303,640 |
| 2016-07-20 | $10.92 | $10.92 | $10.52 | $10.65 | $10.65 | 7,755,750 |
| 2016-07-19 | $10.08 | $10.96 | $10.07 | $10.92 | $10.92 | 10,458,650 |
| 2016-07-18 | $10.30 | $10.30 | $10.02 | $10.08 | $10.08 | 3,646,310 |
| 2016-07-15 | $10.37 | $10.41 | $10.27 | $10.29 | $10.29 | 2,945,950 |
| 2016-07-14 | $10.39 | $10.47 | $10.30 | $10.38 | $10.38 | 2,820,260 |
| 2016-07-13 | $10.50 | $10.57 | $10.35 | $10.43 | $10.43 | 4,144,020 |
| 2016-07-12 | $10.48 | $10.48 | $10.22 | $10.40 | $10.40 | 3,731,990 |
| 2016-07-11 | $10.33 | $10.59 | $10.23 | $10.38 | $10.38 | 5,072,060 |
| 2016-07-08 | $10.42 | $10.46 | $10.28 | $10.34 | $10.34 | 2,762,780 |
| 2016-07-07 | $10.42 | $10.52 | $10.32 | $10.39 | $10.39 | 3,916,200 |
| 2016-07-06 | $10.56 | $10.59 | $10.37 | $10.50 | $10.50 | 4,799,830 |
| 2016-07-05 | $10.12 | $10.66 | $10.12 | $10.60 | $10.60 | 7,556,260 |
| 2016-07-04 | $10.06 | $10.33 | $9.83 | $10.16 | $10.16 | 5,537,590 |
| 2016-07-01 | $10.05 | $10.18 | $10.02 | $10.11 | $10.11 | 2,698,620 |
| 2016-06-30 | $10.15 | $10.20 | $10.03 | $10.11 | $10.09 | 3,337,960 |
| 2016-06-29 | $10.09 | $10.23 | $10.07 | $10.13 | $10.10 | 3,652,630 |
| 2016-06-28 | $9.97 | $10.17 | $9.83 | $10.06 | $10.03 | 4,755,730 |
| 2016-06-27 | $9.62 | $10.04 | $9.57 | $10.02 | $9.99 | 3,455,370 |
| 2016-06-24 | $10.08 | $10.10 | $9.31 | $9.72 | $9.69 | 5,794,270 |
| 2016-06-23 | $9.91 | $10.19 | $9.91 | $10.00 | $9.97 | 4,324,030 |
| 2016-06-22 | $9.84 | $10.05 | $9.80 | $10.02 | $9.99 | 3,887,330 |
| 2016-06-21 | $10.20 | $10.27 | $9.85 | $9.92 | $9.89 | 6,181,150 |
| 2016-06-20 | $10.06 | $10.22 | $9.85 | $10.17 | $10.13 | 5,238,880 |
| 2016-06-17 | $10.35 | $10.44 | $10.16 | $10.24 | $10.20 | 6,345,850 |
| 2016-06-16 | $10.51 | $10.70 | $10.24 | $10.36 | $10.32 | 6,245,180 |
| 2016-06-15 | $10.25 | $10.72 | $10.17 | $10.59 | $10.55 | 6,896,550 |
| 2016-06-14 | $10.60 | $10.74 | $10.28 | $10.35 | $10.31 | 3,925,940 |
| 2016-06-13 | $11.09 | $11.12 | $10.58 | $10.60 | $10.56 | 7,609,020 |
| 2016-06-10 | $11.16 | $11.16 | $11.16 | $11.16 | $11.12 | 0 |
| 2016-06-09 | $11.16 | $11.16 | $11.16 | $11.16 | $11.12 | 0 |
| 2016-06-08 | $11.30 | $11.33 | $11.15 | $11.16 | $11.12 | 5,054,270 |
| 2016-06-07 | $11.31 | $11.46 | $11.20 | $11.25 | $11.21 | 7,464,600 |
| 2016-06-06 | $11.60 | $11.66 | $11.26 | $11.36 | $11.32 | 5,580,020 |
| 2016-06-03 | $11.48 | $11.75 | $11.34 | $11.59 | $11.55 | 5,732,900 |
| 2016-06-02 | $11.56 | $11.60 | $11.30 | $11.48 | $11.44 | 6,418,720 |
| 2016-06-01 | $11.61 | $11.61 | $11.61 | $11.61 | $11.57 | 0 |
| 2016-05-31 | $11.24 | $11.74 | $11.22 | $11.61 | $11.57 | 7,674,960 |
| 2016-05-30 | $11.05 | $11.46 | $10.90 | $11.24 | $11.20 | 6,624,410 |
| 2016-05-27 | $10.70 | $11.20 | $10.55 | $11.17 | $11.13 | 8,514,520 |
| 2016-05-26 | $10.57 | $10.76 | $10.50 | $10.61 | $10.57 | 4,230,070 |
| 2016-05-25 | $10.86 | $10.97 | $10.54 | $10.67 | $10.63 | 3,756,640 |
| 2016-05-24 | $10.71 | $10.89 | $10.30 | $10.86 | $10.82 | 4,575,240 |
| 2016-05-23 | $10.59 | $10.77 | $10.53 | $10.70 | $10.66 | 3,306,070 |
| 2016-05-20 | $10.46 | $10.72 | $10.29 | $10.53 | $10.49 | 4,533,920 |
| 2016-05-19 | $10.24 | $11.00 | $10.20 | $10.46 | $10.42 | 4,470,190 |
| 2016-05-18 | $10.52 | $10.69 | $10.01 | $10.33 | $10.29 | 6,220,870 |
| 2016-05-17 | $10.94 | $11.16 | $10.77 | $10.90 | $10.86 | 5,415,950 |
| 2016-05-16 | $10.55 | $10.97 | $10.42 | $10.93 | $10.89 | 5,287,710 |
| 2016-05-13 | $10.00 | $10.62 | $9.91 | $10.50 | $10.46 | 6,429,120 |
| 2016-05-12 | $10.20 | $10.20 | $9.71 | $10.11 | $10.08 | 5,019,380 |
| 2016-05-11 | $10.57 | $10.60 | $10.20 | $10.38 | $10.34 | 3,639,100 |
| 2016-05-10 | $10.49 | $10.57 | $10.28 | $10.38 | $10.34 | 3,210,890 |
| 2016-05-09 | $11.10 | $11.12 | $10.30 | $10.32 | $10.28 | 8,106,800 |
| 2016-05-06 | $11.89 | $12.02 | $11.00 | $11.18 | $11.14 | 11,078,830 |
| 2016-05-05 | $12.00 | $12.18 | $11.78 | $11.88 | $11.84 | 8,080,930 |
| 2016-05-04 | $12.41 | $12.45 | $11.98 | $12.07 | $12.03 | 9,792,450 |
| 2016-05-03 | $12.15 | $12.53 | $12.10 | $12.46 | $12.42 | 6,927,400 |
| 2016-05-02 | $12.21 | $12.21 | $12.21 | $12.21 | $12.17 | 0 |
| 2016-04-29 | $11.87 | $12.49 | $11.87 | $12.21 | $12.17 | 8,444,820 |
| 2016-04-28 | $11.91 | $12.12 | $11.81 | $11.90 | $11.86 | 6,243,800 |
| 2016-04-27 | $12.11 | $12.27 | $11.80 | $11.96 | $11.92 | 8,651,350 |
| 2016-04-26 | $12.52 | $12.68 | $11.82 | $12.16 | $12.12 | 10,176,680 |
| 2016-04-25 | $12.48 | $12.74 | $12.24 | $12.52 | $12.48 | 6,043,740 |
| 2016-04-22 | $11.75 | $12.69 | $11.60 | $12.53 | $12.49 | 8,031,910 |
| 2016-04-21 | $11.90 | $12.18 | $11.73 | $11.76 | $11.72 | 8,746,160 |
| 2016-04-20 | $13.25 | $13.28 | $11.79 | $11.95 | $11.91 | 14,143,420 |
| 2016-04-19 | $13.20 | $13.63 | $12.72 | $13.10 | $13.05 | 10,345,070 |
| 2016-04-18 | $13.68 | $13.68 | $13.23 | $13.43 | $13.38 | 7,450,140 |
| 2016-04-15 | $13.55 | $13.96 | $13.40 | $13.79 | $13.74 | 7,910,940 |
| 2016-04-14 | $13.70 | $13.76 | $13.18 | $13.57 | $13.52 | 6,919,400 |
| 2016-04-13 | $13.05 | $13.94 | $13.05 | $13.46 | $13.41 | 12,539,560 |
| 2016-04-12 | $12.80 | $13.56 | $12.70 | $13.05 | $13.00 | 8,982,910 |
| 2016-04-11 | $12.70 | $13.08 | $12.48 | $12.86 | $12.82 | 8,490,210 |
| 2016-04-08 | $11.99 | $12.44 | $11.93 | $12.33 | $12.29 | 7,380,590 |
| 2016-04-07 | $12.28 | $12.59 | $11.92 | $12.24 | $12.20 | 11,321,500 |
| 2016-04-06 | $12.37 | $12.70 | $12.05 | $12.25 | $12.21 | 14,317,860 |
| 2016-04-05 | $11.31 | $12.50 | $11.31 | $12.30 | $12.26 | 10,934,460 |
| 2016-04-04 | $11.37 | $11.37 | $11.37 | $11.37 | $11.33 | 0 |
| 2016-04-01 | $11.34 | $11.65 | $11.10 | $11.37 | $11.33 | 8,673,170 |
| 2016-03-31 | $10.70 | $11.83 | $10.70 | $11.49 | $11.45 | 10,906,290 |
| 2016-03-30 | $10.68 | $10.98 | $10.43 | $10.86 | $10.82 | 9,299,080 |
| 2016-03-29 | $10.01 | $10.98 | $9.92 | $10.43 | $10.39 | 12,593,230 |
| 2016-03-28 | $9.86 | $10.24 | $9.81 | $9.98 | $9.95 | 7,480,450 |
| 2016-03-25 | $9.85 | $9.89 | $9.70 | $9.87 | $9.84 | 3,208,730 |
| 2016-03-24 | $10.01 | $10.28 | $9.70 | $9.83 | $9.80 | 8,737,640 |
| 2016-03-23 | $10.01 | $10.27 | $9.98 | $10.07 | $10.04 | 5,896,700 |
| 2016-03-22 | $9.70 | $10.20 | $9.68 | $10.14 | $10.10 | 9,608,370 |
| 2016-03-21 | $9.65 | $10.00 | $9.48 | $9.84 | $9.81 | 9,330,880 |
| 2016-03-18 | $9.39 | $9.72 | $9.38 | $9.50 | $9.47 | 10,922,340 |
| 2016-03-17 | $9.05 | $9.68 | $9.05 | $9.40 | $9.37 | 6,365,470 |
| 2016-03-16 | $9.30 | $9.75 | $9.00 | $9.06 | $9.03 | 9,330,440 |
| 2016-03-15 | $8.88 | $9.36 | $8.83 | $9.28 | $9.25 | 9,047,830 |
| 2016-03-14 | $8.79 | $9.13 | $8.70 | $8.90 | $8.87 | 4,642,160 |
| 2016-03-11 | $8.74 | $8.74 | $8.27 | $8.60 | $8.57 | 5,580,750 |
| 2016-03-10 | $8.93 | $9.08 | $8.70 | $8.71 | $8.68 | 4,354,110 |
| 2016-03-09 | $8.98 | $9.27 | $8.68 | $8.93 | $8.90 | 6,899,910 |
| 2016-03-08 | $9.14 | $9.14 | $8.68 | $9.06 | $9.03 | 6,627,740 |
| 2016-03-07 | $9.11 | $9.45 | $8.80 | $9.15 | $9.12 | 9,248,330 |
| 2016-03-04 | $8.65 | $9.12 | $8.50 | $9.08 | $9.05 | 11,482,960 |
| 2016-03-03 | $8.95 | $9.28 | $8.52 | $8.71 | $8.68 | 11,577,670 |
| 2016-03-02 | $8.00 | $8.80 | $7.95 | $8.80 | $8.77 | 10,633,960 |
| 2016-03-01 | $7.82 | $8.08 | $7.60 | $8.00 | $7.97 | 6,779,940 |
| 2016-02-29 | $8.47 | $8.47 | $7.65 | $7.73 | $7.70 | 9,257,240 |
| 2016-02-26 | $8.50 | $8.66 | $8.11 | $8.50 | $8.47 | 10,267,100 |
| 2016-02-25 | $9.27 | $9.30 | $8.37 | $8.41 | $8.38 | 13,574,850 |
| 2016-02-24 | $9.21 | $9.45 | $8.98 | $9.30 | $9.27 | 9,744,230 |
| 2016-02-23 | $9.64 | $9.71 | $9.07 | $9.28 | $9.25 | 12,137,960 |
| 2016-02-22 | $9.43 | $10.32 | $9.15 | $9.59 | $9.56 | 22,796,250 |
| 2016-02-19 | $8.71 | $9.66 | $8.57 | $9.42 | $9.39 | 25,524,740 |
| 2016-02-18 | $8.04 | $8.78 | $8.00 | $8.78 | $8.75 | 19,929,950 |
| 2016-02-17 | $7.91 | $8.03 | $7.72 | $7.98 | $7.95 | 7,707,210 |
| 2016-02-16 | $7.66 | $7.97 | $7.59 | $7.88 | $7.85 | 8,412,530 |
| 2016-02-15 | $7.01 | $7.72 | $7.01 | $7.60 | $7.57 | 6,014,000 |
| 2016-02-12 | $7.64 | $7.64 | $7.64 | $7.64 | $7.61 | 0 |
| 2016-02-11 | $7.64 | $7.64 | $7.64 | $7.64 | $7.61 | 0 |
| 2016-02-10 | $7.64 | $7.64 | $7.64 | $7.64 | $7.61 | 0 |
| 2016-02-09 | $7.64 | $7.64 | $7.64 | $7.64 | $7.61 | 0 |
| 2016-02-08 | $7.64 | $7.64 | $7.64 | $7.64 | $7.61 | 0 |
| 2016-02-05 | $7.79 | $7.79 | $7.51 | $7.64 | $7.61 | 6,075,440 |
| 2016-02-04 | $7.62 | $7.78 | $7.56 | $7.69 | $7.66 | 6,145,470 |
| 2016-02-03 | $7.40 | $7.72 | $7.20 | $7.64 | $7.61 | 6,311,190 |
| 2016-02-02 | $7.18 | $7.70 | $7.18 | $7.54 | $7.51 | 8,693,250 |
| 2016-02-01 | $7.13 | $7.45 | $7.00 | $7.27 | $7.24 | 10,741,300 |
| 2016-01-29 | $6.70 | $7.25 | $6.70 | $7.12 | $7.10 | 9,807,810 |
| 2016-01-28 | $7.01 | $7.18 | $6.67 | $6.73 | $6.71 | 9,957,920 |
| 2016-01-27 | $7.20 | $7.30 | $6.54 | $7.13 | $7.11 | 15,614,310 |
| 2016-01-26 | $7.85 | $7.92 | $7.13 | $7.13 | $7.11 | 11,761,500 |
| 2016-01-25 | $7.87 | $8.06 | $7.77 | $7.92 | $7.89 | 11,208,790 |
| 2016-01-22 | $7.92 | $8.05 | $7.48 | $7.81 | $7.78 | 11,651,900 |
| 2016-01-21 | $8.40 | $8.70 | $7.81 | $7.84 | $7.81 | 15,585,890 |
| 2016-01-20 | $8.83 | $9.09 | $8.55 | $8.60 | $8.57 | 15,145,870 |
| 2016-01-19 | $8.46 | $9.19 | $8.39 | $8.98 | $8.95 | 24,855,850 |
| 2016-01-18 | $8.37 | $8.91 | $8.21 | $8.73 | $8.70 | 31,144,190 |
| 2016-01-15 | $9.34 | $9.62 | $9.12 | $9.12 | $9.09 | 36,962,960 |
| 2016-01-14 | $10.13 | $10.13 | $10.13 | $10.13 | $10.10 | 740,700 |
| 2016-01-13 | $11.25 | $11.25 | $11.25 | $11.25 | $11.21 | 162,900 |
| 2016-01-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.46 | 53,900 |
| 2016-01-11 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2016-01-08 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2016-01-07 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2016-01-06 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2016-01-05 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2016-01-04 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2016-01-01 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2015-12-31 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2015-12-30 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2015-12-29 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2015-12-28 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2015-12-25 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2015-12-24 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2015-12-23 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2015-12-22 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2015-12-21 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2015-12-18 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2015-12-17 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2015-12-16 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2015-12-15 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2015-12-14 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2015-12-11 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2015-12-10 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2015-12-09 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2015-12-08 | $13.89 | $13.89 | $13.89 | $13.89 | $13.84 | 0 |
| 2015-12-07 | $13.20 | $14.20 | $13.20 | $13.89 | $13.84 | 20,039,710 |
| 2015-12-04 | $12.09 | $13.38 | $11.90 | $13.20 | $13.15 | 13,338,590 |
| 2015-12-03 | $12.06 | $12.19 | $11.88 | $12.17 | $12.13 | 5,755,900 |
| 2015-12-02 | $11.80 | $12.15 | $11.55 | $11.88 | $11.84 | 5,148,500 |
| 2015-12-01 | $11.83 | $12.07 | $11.28 | $11.95 | $11.91 | 6,184,930 |
| 2015-11-30 | $12.01 | $12.32 | $11.03 | $11.82 | $11.78 | 10,825,560 |
| 2015-11-27 | $12.95 | $12.95 | $11.79 | $12.04 | $12.00 | 9,381,680 |
| 2015-11-26 | $13.26 | $13.31 | $12.80 | $12.95 | $12.91 | 10,979,020 |
| 2015-11-25 | $12.99 | $13.50 | $12.75 | $13.26 | $13.21 | 9,563,740 |
| 2015-11-24 | $13.13 | $13.34 | $12.80 | $13.08 | $13.03 | 12,917,470 |
| 2015-11-23 | $13.50 | $13.75 | $13.00 | $13.12 | $13.07 | 8,485,630 |
| 2015-11-20 | $13.57 | $13.95 | $13.32 | $13.59 | $13.54 | 8,891,330 |
| 2015-11-19 | $12.58 | $13.65 | $12.50 | $13.59 | $13.54 | 13,530,980 |
| 2015-11-18 | $12.80 | $12.84 | $12.60 | $12.60 | $12.56 | 5,834,020 |
| 2015-11-17 | $13.23 | $13.35 | $12.75 | $12.85 | $12.81 | 8,802,190 |
| 2015-11-16 | $12.66 | $13.19 | $12.53 | $13.13 | $13.08 | 7,959,500 |
| 2015-11-13 | $13.50 | $13.54 | $13.01 | $13.05 | $13.00 | 9,535,260 |
| 2015-11-12 | $14.48 | $14.48 | $13.26 | $13.65 | $13.60 | 17,826,790 |
| 2015-11-11 | $13.40 | $13.40 | $12.92 | $13.18 | $13.13 | 8,347,760 |
| 2015-11-10 | $12.88 | $13.57 | $12.72 | $13.23 | $13.18 | 10,462,380 |
| 2015-11-09 | $13.05 | $13.25 | $12.68 | $12.93 | $12.89 | 12,471,260 |
| 2015-11-06 | $13.19 | $13.50 | $13.00 | $13.22 | $13.17 | 11,912,990 |
| 2015-11-05 | $12.90 | $13.98 | $12.66 | $13.20 | $13.15 | 18,440,370 |
| 2015-11-04 | $12.60 | $12.98 | $12.27 | $12.86 | $12.82 | 15,660,230 |
| 2015-11-03 | $11.45 | $12.57 | $11.44 | $12.57 | $12.53 | 20,721,790 |
| 2015-11-02 | $10.90 | $11.60 | $10.62 | $11.43 | $11.39 | 13,254,670 |
| 2015-10-30 | $11.21 | $11.21 | $10.81 | $11.06 | $11.02 | 5,778,530 |
| 2015-10-29 | $10.93 | $11.40 | $10.80 | $11.16 | $11.12 | 8,283,910 |
| 2015-10-28 | $11.00 | $11.20 | $10.76 | $10.95 | $10.91 | 6,064,790 |
| 2015-10-27 | $11.00 | $11.10 | $10.35 | $11.09 | $11.05 | 7,577,090 |
| 2015-10-26 | $11.16 | $11.27 | $10.89 | $11.07 | $11.03 | 9,624,270 |
| 2015-10-23 | $10.60 | $11.43 | $10.60 | $10.89 | $10.85 | 9,142,740 |
| 2015-10-22 | $10.03 | $10.52 | $9.80 | $10.39 | $10.35 | 9,627,380 |
| 2015-10-21 | $11.22 | $11.30 | $10.03 | $10.03 | $10.00 | 11,893,590 |
| 2015-10-20 | $11.00 | $11.24 | $10.88 | $11.14 | $11.10 | 8,168,000 |
| 2015-10-19 | $11.25 | $11.36 | $10.68 | $10.88 | $10.84 | 8,695,370 |
| 2015-10-16 | $11.45 | $11.48 | $10.91 | $11.25 | $11.21 | 9,267,770 |
| 2015-10-15 | $11.10 | $11.46 | $11.08 | $11.33 | $11.29 | 9,335,220 |
| 2015-10-14 | $10.81 | $11.80 | $10.81 | $11.26 | $11.22 | 11,479,750 |
| 2015-10-13 | $10.40 | $11.35 | $10.26 | $10.80 | $10.76 | 10,922,950 |
| 2015-10-12 | $10.20 | $10.65 | $10.15 | $10.46 | $10.42 | 8,842,370 |
| 2015-10-09 | $9.80 | $10.26 | $9.70 | $9.99 | $9.96 | 6,865,590 |
| 2015-10-08 | $9.80 | $9.95 | $9.50 | $9.77 | $9.74 | 7,384,400 |
| 2015-10-07 | $9.34 | $9.34 | $9.34 | $9.34 | $9.31 | 0 |
| 2015-10-06 | $9.34 | $9.34 | $9.34 | $9.34 | $9.31 | 0 |
| 2015-10-05 | $9.34 | $9.34 | $9.34 | $9.34 | $9.31 | 0 |
| 2015-10-02 | $9.34 | $9.34 | $9.34 | $9.34 | $9.31 | 0 |
| 2015-10-01 | $9.34 | $9.34 | $9.34 | $9.34 | $9.31 | 0 |
| 2015-09-30 | $9.34 | $9.55 | $9.20 | $9.34 | $9.31 | 4,158,810 |
| 2015-09-29 | $9.60 | $9.75 | $9.28 | $9.34 | $9.31 | 7,709,250 |
| 2015-09-28 | $9.70 | $10.15 | $9.68 | $9.92 | $9.89 | 8,536,250 |
| 2015-09-25 | $9.11 | $9.88 | $9.01 | $9.66 | $9.63 | 14,189,830 |
| 2015-09-24 | $9.07 | $9.24 | $8.80 | $9.21 | $9.18 | 6,958,020 |
| 2015-09-23 | $9.13 | $9.18 | $8.74 | $8.99 | $8.96 | 7,132,330 |
| 2015-09-22 | $9.22 | $9.60 | $9.16 | $9.31 | $9.28 | 8,398,930 |
| 2015-09-21 | $8.90 | $9.27 | $8.66 | $9.21 | $9.18 | 8,008,680 |
| 2015-09-18 | $9.12 | $9.27 | $8.70 | $8.94 | $8.91 | 7,579,520 |
| 2015-09-17 | $9.50 | $9.81 | $9.00 | $9.02 | $8.99 | 12,880,290 |
| 2015-09-16 | $8.61 | $9.87 | $8.27 | $9.58 | $9.55 | 15,101,280 |
| 2015-09-15 | $9.22 | $9.88 | $8.97 | $8.97 | $8.94 | 10,592,250 |
| 2015-09-14 | $11.31 | $11.35 | $9.97 | $9.97 | $9.94 | 11,616,310 |
| 2015-09-11 | $10.88 | $11.30 | $10.82 | $11.08 | $11.04 | 10,901,360 |
| 2015-09-10 | $11.20 | $11.38 | $10.55 | $10.65 | $10.61 | 13,126,870 |
| 2015-09-09 | $11.00 | $11.70 | $11.00 | $11.43 | $11.39 | 13,345,720 |
| 2015-09-08 | $10.37 | $11.14 | $9.68 | $10.99 | $10.95 | 11,171,400 |
| 2015-09-07 | $10.50 | $11.28 | $10.20 | $10.31 | $10.27 | 15,016,180 |
| 2015-09-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.21 | 0 |
| 2015-09-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.21 | 0 |
| 2015-09-02 | $10.32 | $11.70 | $10.25 | $10.25 | $10.21 | 16,797,410 |
| 2015-09-01 | $12.98 | $13.18 | $11.39 | $11.39 | $11.35 | 23,017,180 |
| 2015-08-31 | $12.20 | $13.00 | $12.01 | $12.66 | $12.62 | 19,379,300 |
| 2015-08-28 | $11.08 | $11.85 | $11.08 | $11.85 | $11.81 | 18,149,530 |
| 2015-08-27 | $10.70 | $11.60 | $10.06 | $10.77 | $10.73 | 24,848,850 |
| 2015-08-26 | $11.90 | $12.18 | $10.78 | $10.78 | $10.74 | 25,663,700 |
| 2015-08-25 | $11.98 | $12.23 | $11.98 | $11.98 | $11.94 | 7,566,520 |
| 2015-08-24 | $13.98 | $14.70 | $13.31 | $13.31 | $13.26 | 19,711,130 |
| 2015-08-21 | $14.40 | $15.51 | $13.65 | $14.79 | $14.74 | 24,693,970 |
| 2015-08-20 | $14.80 | $15.74 | $14.00 | $14.51 | $14.46 | 22,155,950 |
| 2015-08-19 | $13.60 | $15.20 | $13.01 | $14.86 | $14.81 | 22,122,080 |
| 2015-08-18 | $15.88 | $16.05 | $14.45 | $14.45 | $14.40 | 24,485,590 |
| 2015-08-17 | $15.30 | $16.30 | $14.72 | $16.05 | $15.99 | 26,388,230 |
| 2015-08-14 | $13.78 | $15.00 | $13.75 | $15.00 | $14.95 | 30,149,220 |
| 2015-08-13 | $13.26 | $13.74 | $13.00 | $13.64 | $13.59 | 19,226,210 |
| 2015-08-12 | $13.52 | $14.06 | $13.31 | $13.34 | $13.29 | 16,786,620 |
| 2015-08-11 | $13.09 | $13.79 | $12.96 | $13.52 | $13.47 | 21,232,610 |
| 2015-08-10 | $11.85 | $12.98 | $11.85 | $12.98 | $12.94 | 19,666,560 |
| 2015-08-07 | $11.70 | $12.16 | $11.70 | $11.80 | $11.76 | 13,602,920 |
| 2015-08-06 | $10.90 | $11.79 | $10.82 | $11.66 | $11.62 | 15,130,540 |
| 2015-08-05 | $10.88 | $11.66 | $10.70 | $11.19 | $11.15 | 20,540,740 |
| 2015-08-04 | $9.86 | $11.03 | $9.82 | $10.88 | $10.84 | 17,178,620 |
| 2015-08-03 | $11.16 | $11.39 | $10.03 | $10.03 | $10.00 | 19,000,200 |
| 2015-07-31 | $11.18 | $11.65 | $10.76 | $11.14 | $11.10 | 14,287,720 |
| 2015-07-30 | $11.76 | $12.20 | $10.90 | $11.31 | $11.27 | 21,539,460 |
| 2015-07-29 | $10.79 | $11.47 | $10.50 | $11.47 | $11.43 | 24,241,660 |
| 2015-07-28 | $9.81 | $11.28 | $9.77 | $10.43 | $10.39 | 24,781,300 |
| 2015-07-27 | $11.98 | $12.57 | $10.78 | $10.78 | $10.74 | 31,814,560 |
| 2015-07-24 | $11.09 | $11.98 | $11.01 | $11.98 | $11.94 | 20,672,270 |
| 2015-07-23 | $9.91 | $10.89 | $9.91 | $10.89 | $10.85 | 20,325,420 |
| 2015-07-22 | $9.86 | $10.05 | $9.50 | $9.90 | $9.87 | 19,166,390 |
| 2015-07-21 | $9.00 | $9.99 | $8.82 | $9.91 | $9.88 | 19,286,290 |
| 2015-07-20 | $8.90 | $9.37 | $8.75 | $9.17 | $9.14 | 21,652,220 |
| 2015-07-17 | $8.06 | $8.84 | $8.01 | $8.84 | $8.81 | 23,140,750 |
| 2015-07-16 | $7.02 | $8.32 | $7.02 | $8.04 | $8.01 | 23,040,150 |
| 2015-07-15 | $9.05 | $9.05 | $7.43 | $7.79 | $7.76 | 39,050,090 |
| 2015-07-14 | $8.23 | $8.23 | $8.23 | $8.23 | $8.20 | 507,700 |
| 2015-07-13 | $7.48 | $7.48 | $7.48 | $7.48 | $7.45 | 652,120 |
| 2015-07-10 | $6.80 | $6.80 | $6.80 | $6.80 | $6.78 | 0 |
| 2015-07-09 | $6.80 | $6.80 | $6.80 | $6.80 | $6.78 | 0 |
| 2015-07-08 | $6.80 | $6.80 | $6.80 | $6.80 | $6.78 | 526,300 |
Hunan Huasheng Company Ltd (600156) News Headlines
Recent Hunan Huasheng Company Ltd (600156) News
Similar Companies to Hunan Huasheng Company Ltd (600156) 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 | -- | -- | -- |