Nanzhi Company Ltd Fujian (600163) Exchange: SHG
Data as of July 10, 2025
$5.53 ($0.04) 0.73%
Nanzhi Company Ltd Fujian - Daily Information
Click for more stock information on Nanzhi Company Ltd Fujian.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.48 |
| Previous Close | $5.53 |
| High | $5.54 |
| Low | $5.41 |
| Adjusted Open | $5.48 |
| Previous Adjusted Close | $5.53 |
| Adjusted High | $5.54 |
| Adjusted Low | $5.41 |
About Nanzhi Company Ltd Fujian (600163)
Nanzhi Co., Ltd., Fujian is engaged in paper making industry. The Company is principally involved in the production and sale of offset printing paper, offset newsprint, industrial paper, copy paper, thermal paper, wood pulp, bamboo dissolving pulp, bleached wood dissolving pulp, oil and turpentine, among others. The Company distributes its products within domestic market and to overseas markets.
Invest in Nanzhi Company Ltd Fujian (600163)
Historical Stock Data for Nanzhi Company Ltd Fujian (600163)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $5.48 | $5.54 | $5.41 | $5.53 | $5.53 | 23,273,830 |
| 2025-07-07 | $5.43 | $5.50 | $5.37 | $5.49 | $5.49 | 28,183,710 |
| 2025-07-04 | $5.30 | $5.39 | $5.28 | $5.35 | $5.35 | 18,519,510 |
| 2025-07-03 | $5.42 | $5.42 | $5.26 | $5.30 | $5.30 | 19,972,910 |
| 2025-07-02 | $5.24 | $5.38 | $5.23 | $5.37 | $5.37 | 28,747,850 |
| 2025-06-30 | $5.18 | $5.18 | $5.08 | $5.12 | $5.12 | 14,601,200 |
| 2025-06-27 | $5.23 | $5.26 | $5.16 | $5.16 | $5.16 | 14,963,560 |
| 2025-06-26 | $5.22 | $5.28 | $5.21 | $5.24 | $5.24 | 9,780,320 |
| 2025-06-25 | $5.14 | $5.24 | $5.12 | $5.23 | $5.23 | 12,475,200 |
| 2025-06-24 | $5.09 | $5.16 | $5.07 | $5.15 | $5.15 | 9,182,240 |
| 2025-06-23 | $5.05 | $5.12 | $5.02 | $5.09 | $5.09 | 9,152,440 |
| 2025-06-20 | $5.05 | $5.13 | $5.02 | $5.06 | $5.06 | 8,765,700 |
| 2025-06-19 | $5.16 | $5.17 | $5.00 | $5.07 | $5.07 | 17,576,970 |
| 2025-06-18 | $5.28 | $5.31 | $5.14 | $5.16 | $5.16 | 17,790,150 |
| 2025-06-17 | $5.23 | $5.30 | $5.23 | $5.28 | $5.28 | 8,553,520 |
| 2025-06-13 | $5.24 | $5.32 | $5.23 | $5.27 | $5.27 | 12,396,370 |
| 2025-06-12 | $5.33 | $5.33 | $5.20 | $5.26 | $5.26 | 17,008,610 |
| 2025-06-11 | $5.37 | $5.41 | $5.31 | $5.32 | $5.32 | 12,753,470 |
| 2025-06-10 | $5.42 | $5.44 | $5.32 | $5.35 | $5.35 | 11,840,810 |
| 2025-06-09 | $5.35 | $5.43 | $5.34 | $5.42 | $5.42 | 9,566,780 |
| 2025-06-06 | $5.33 | $5.36 | $5.28 | $5.34 | $5.34 | 6,686,430 |
| 2025-06-05 | $5.32 | $5.35 | $5.26 | $5.34 | $5.34 | 9,904,870 |
| 2025-06-04 | $5.27 | $5.34 | $5.25 | $5.28 | $5.28 | 8,230,270 |
| 2025-06-03 | $5.32 | $5.34 | $5.20 | $5.28 | $5.28 | 12,682,980 |
| 2025-05-30 | $5.42 | $5.47 | $5.32 | $5.33 | $5.33 | 10,502,500 |
| 2025-05-29 | $5.33 | $5.49 | $5.33 | $5.41 | $5.41 | 16,023,510 |
| 2025-05-28 | $5.38 | $5.40 | $5.31 | $5.33 | $5.33 | 7,139,680 |
| 2025-05-27 | $5.41 | $5.45 | $5.32 | $5.35 | $5.35 | 14,412,780 |
| 2025-05-26 | $5.35 | $5.46 | $5.35 | $5.41 | $5.41 | 8,404,530 |
| 2025-05-23 | $5.35 | $5.41 | $5.33 | $5.36 | $5.36 | 12,134,940 |
| 2025-05-22 | $5.52 | $5.57 | $5.35 | $5.39 | $5.39 | 21,615,700 |
| 2025-05-21 | $5.58 | $5.63 | $5.53 | $5.55 | $5.55 | 12,373,800 |
| 2025-05-20 | $5.50 | $5.69 | $5.49 | $5.58 | $5.58 | 21,348,940 |
| 2025-05-19 | $5.40 | $5.47 | $5.38 | $5.46 | $5.46 | 11,427,420 |
| 2025-05-16 | $5.41 | $5.51 | $5.37 | $5.40 | $5.40 | 13,321,300 |
| 2025-05-15 | $5.50 | $5.55 | $5.43 | $5.43 | $5.43 | 14,182,980 |
| 2025-05-14 | $5.59 | $5.60 | $5.39 | $5.52 | $5.52 | 20,023,300 |
| 2025-05-13 | $5.55 | $5.60 | $5.47 | $5.58 | $5.58 | 16,680,420 |
| 2025-05-12 | $5.59 | $5.60 | $5.45 | $5.51 | $5.51 | 17,887,710 |
| 2025-05-09 | $5.51 | $5.62 | $5.48 | $5.57 | $5.57 | 16,492,350 |
| 2025-05-08 | $5.60 | $5.69 | $5.49 | $5.52 | $5.52 | 27,294,120 |
| 2025-05-07 | $5.66 | $5.70 | $5.60 | $5.62 | $5.62 | 14,311,000 |
| 2025-05-06 | $5.57 | $5.65 | $5.47 | $5.61 | $5.61 | 19,861,450 |
| 2025-04-30 | $5.68 | $5.78 | $5.53 | $5.54 | $5.54 | 21,447,180 |
| 2025-04-29 | $5.70 | $5.73 | $5.50 | $5.68 | $5.68 | 32,342,210 |
| 2025-04-28 | $5.70 | $5.89 | $5.62 | $5.79 | $5.79 | 37,281,590 |
| 2025-04-25 | $5.65 | $5.79 | $5.63 | $5.67 | $5.67 | 31,639,640 |
| 2025-04-24 | $5.55 | $5.83 | $5.50 | $5.62 | $5.62 | 43,018,010 |
| 2025-04-23 | $5.30 | $5.68 | $5.26 | $5.63 | $5.63 | 40,871,420 |
| 2025-04-22 | $5.31 | $5.38 | $5.25 | $5.27 | $5.27 | 11,970,000 |
| 2025-04-21 | $5.20 | $5.39 | $5.20 | $5.33 | $5.33 | 14,082,400 |
| 2025-04-18 | $5.29 | $5.30 | $5.20 | $5.23 | $5.23 | 7,958,780 |
| 2025-04-17 | $5.28 | $5.36 | $5.26 | $5.29 | $5.29 | 13,285,600 |
| 2025-04-16 | $5.35 | $5.42 | $5.26 | $5.34 | $5.34 | 20,278,600 |
| 2025-04-15 | $5.16 | $5.31 | $5.13 | $5.31 | $5.31 | 16,349,800 |
| 2025-04-14 | $5.03 | $5.18 | $5.01 | $5.15 | $5.15 | 15,066,300 |
| 2025-04-11 | $5.06 | $5.06 | $4.96 | $5.01 | $5.01 | 10,249,800 |
| 2025-04-10 | $5.01 | $5.15 | $5.00 | $5.06 | $5.06 | 13,955,290 |
| 2025-04-09 | $4.92 | $5.07 | $4.71 | $5.01 | $5.01 | 18,113,300 |
| 2025-04-08 | $4.83 | $5.03 | $4.80 | $4.98 | $4.98 | 21,139,070 |
| 2025-04-07 | $5.07 | $5.19 | $4.83 | $4.83 | $4.83 | 24,699,500 |
| 2025-04-03 | $5.24 | $5.38 | $5.19 | $5.37 | $5.37 | 20,938,060 |
| 2025-04-02 | $5.37 | $5.40 | $5.19 | $5.23 | $5.23 | 17,395,500 |
| 2025-04-01 | $5.24 | $5.37 | $5.23 | $5.36 | $5.36 | 17,616,260 |
| 2025-03-31 | $5.15 | $5.32 | $5.08 | $5.24 | $5.24 | 15,751,500 |
| 2025-03-28 | $5.26 | $5.27 | $5.12 | $5.18 | $5.18 | 14,500,100 |
| 2025-03-27 | $5.36 | $5.40 | $5.24 | $5.26 | $5.26 | 14,055,210 |
| 2025-03-26 | $5.43 | $5.45 | $5.30 | $5.37 | $5.37 | 17,188,760 |
| 2025-03-25 | $5.38 | $5.41 | $5.29 | $5.39 | $5.39 | 21,011,200 |
| 2025-03-24 | $5.32 | $5.37 | $5.27 | $5.37 | $5.37 | 18,353,960 |
| 2025-03-21 | $5.26 | $5.34 | $5.25 | $5.30 | $5.30 | 14,094,470 |
| 2025-03-20 | $5.30 | $5.33 | $5.26 | $5.29 | $5.29 | 9,061,500 |
| 2025-03-19 | $5.23 | $5.34 | $5.20 | $5.31 | $5.31 | 19,280,890 |
| 2025-03-18 | $5.28 | $5.30 | $5.20 | $5.23 | $5.23 | 12,769,950 |
| 2025-03-17 | $5.28 | $5.35 | $5.22 | $5.27 | $5.27 | 17,092,590 |
| 2025-03-14 | $5.11 | $5.37 | $5.08 | $5.26 | $5.26 | 38,047,290 |
| 2025-03-13 | $5.03 | $5.13 | $5.02 | $5.11 | $5.11 | 21,982,850 |
| 2025-03-12 | $4.98 | $5.05 | $4.94 | $5.04 | $5.04 | 13,788,320 |
| 2025-03-11 | $4.92 | $4.98 | $4.88 | $4.97 | $4.97 | 10,281,500 |
| 2025-03-10 | $4.93 | $4.96 | $4.89 | $4.92 | $4.92 | 8,732,410 |
| 2025-03-07 | $4.95 | $4.98 | $4.92 | $4.93 | $4.93 | 9,570,990 |
| 2025-03-06 | $4.96 | $4.99 | $4.91 | $4.98 | $4.98 | 10,562,120 |
| 2025-03-05 | $5.00 | $5.01 | $4.92 | $4.97 | $4.97 | 6,939,130 |
| 2025-03-04 | $4.95 | $5.03 | $4.92 | $4.98 | $4.98 | 11,382,600 |
| 2025-03-03 | $5.07 | $5.12 | $4.94 | $4.96 | $4.96 | 19,836,600 |
| 2025-02-28 | $5.14 | $5.18 | $5.05 | $5.09 | $5.09 | 13,176,200 |
| 2025-02-27 | $5.18 | $5.19 | $5.09 | $5.13 | $5.13 | 12,044,560 |
| 2025-02-26 | $5.11 | $5.24 | $5.10 | $5.17 | $5.17 | 13,604,200 |
| 2025-02-25 | $5.16 | $5.19 | $5.10 | $5.11 | $5.11 | 11,297,190 |
| 2025-02-24 | $5.22 | $5.28 | $5.13 | $5.19 | $5.19 | 16,030,600 |
| 2025-02-20 | $5.33 | $5.34 | $5.13 | $5.17 | $5.17 | 20,911,200 |
| 2025-02-19 | $5.24 | $5.36 | $5.19 | $5.35 | $5.35 | 18,009,500 |
| 2025-02-18 | $5.17 | $5.28 | $5.10 | $5.24 | $5.24 | 24,474,610 |
| 2025-02-17 | $5.20 | $5.21 | $5.11 | $5.17 | $5.17 | 15,411,100 |
| 2025-02-14 | $5.34 | $5.35 | $5.18 | $5.19 | $5.19 | 18,567,780 |
| 2025-02-13 | $5.39 | $5.40 | $5.33 | $5.34 | $5.34 | 7,384,000 |
| 2025-02-12 | $5.34 | $5.40 | $5.31 | $5.38 | $5.38 | 9,551,300 |
| 2025-02-11 | $5.35 | $5.43 | $5.28 | $5.34 | $5.34 | 14,780,450 |
| 2025-02-10 | $5.63 | $5.63 | $5.33 | $5.35 | $5.35 | 29,264,450 |
| 2025-02-07 | $5.39 | $5.56 | $5.36 | $5.55 | $5.55 | 12,759,000 |
| 2025-02-06 | $5.41 | $5.42 | $5.31 | $5.40 | $5.40 | 9,167,100 |
| 2025-02-05 | $5.51 | $5.55 | $5.37 | $5.42 | $5.42 | 10,240,700 |
| 2025-01-27 | $5.35 | $5.61 | $5.32 | $5.51 | $5.51 | 17,428,330 |
| 2025-01-24 | $5.40 | $5.44 | $5.23 | $5.32 | $5.32 | 11,788,300 |
| 2025-01-23 | $5.25 | $5.41 | $5.25 | $5.28 | $5.28 | 8,847,800 |
| 2025-01-22 | $5.42 | $5.46 | $5.28 | $5.31 | $5.31 | 9,081,550 |
| 2025-01-21 | $5.47 | $5.52 | $5.32 | $5.42 | $5.42 | 14,383,700 |
| 2025-01-20 | $5.38 | $5.48 | $5.33 | $5.43 | $5.43 | 10,580,600 |
| 2025-01-17 | $5.24 | $5.45 | $5.23 | $5.36 | $5.36 | 14,077,240 |
| 2025-01-16 | $5.29 | $5.33 | $5.23 | $5.28 | $5.28 | 10,572,910 |
| 2025-01-15 | $5.37 | $5.38 | $5.26 | $5.27 | $5.27 | 10,423,250 |
| 2025-01-14 | $5.36 | $5.49 | $5.31 | $5.39 | $5.39 | 15,985,100 |
| 2025-01-13 | $5.23 | $5.38 | $5.00 | $5.35 | $5.35 | 10,956,940 |
| 2025-01-09 | $5.63 | $5.63 | $5.38 | $5.41 | $5.41 | 14,905,600 |
| 2025-01-08 | $5.57 | $5.72 | $5.46 | $5.65 | $5.65 | 11,360,700 |
| 2025-01-07 | $5.58 | $5.63 | $5.45 | $5.57 | $5.57 | 10,059,200 |
| 2025-01-06 | $5.53 | $5.64 | $5.46 | $5.57 | $5.57 | 9,214,200 |
| 2025-01-03 | $5.94 | $5.97 | $5.54 | $5.58 | $5.58 | 17,507,740 |
| 2025-01-02 | $6.28 | $6.45 | $5.78 | $5.80 | $5.80 | 26,489,010 |
| 2024-12-31 | $6.16 | $6.29 | $6.09 | $6.09 | $6.09 | 8,282,900 |
| 2024-12-30 | $6.17 | $6.24 | $6.07 | $6.16 | $6.16 | 9,208,320 |
| 2024-12-27 | $6.05 | $6.19 | $6.01 | $6.14 | $6.14 | 8,950,530 |
| 2024-12-26 | $6.19 | $6.23 | $6.02 | $6.06 | $6.06 | 12,544,420 |
| 2024-12-25 | $6.43 | $6.50 | $6.20 | $6.23 | $6.23 | 11,915,290 |
| 2024-12-24 | $6.38 | $6.49 | $6.23 | $6.46 | $6.46 | 17,683,180 |
| 2024-12-23 | $6.37 | $6.59 | $6.28 | $6.41 | $6.41 | 17,286,820 |
| 2024-12-20 | $6.35 | $6.40 | $6.20 | $6.31 | $6.31 | 10,714,500 |
| 2024-12-19 | $6.23 | $6.39 | $6.20 | $6.35 | $6.35 | 12,685,930 |
| 2024-12-18 | $6.31 | $6.59 | $6.25 | $6.32 | $6.32 | 24,641,140 |
| 2024-12-17 | $6.40 | $6.49 | $6.25 | $6.31 | $6.31 | 14,826,300 |
| 2024-12-16 | $6.24 | $6.44 | $6.21 | $6.43 | $6.43 | 22,174,500 |
| 2024-12-13 | $6.17 | $6.28 | $6.13 | $6.21 | $6.21 | 18,182,490 |
| 2024-12-12 | $6.23 | $6.30 | $6.16 | $6.18 | $6.18 | 21,040,800 |
| 2024-12-11 | $6.00 | $6.28 | $5.96 | $6.26 | $6.26 | 30,843,700 |
| 2024-12-10 | $6.00 | $6.15 | $5.86 | $6.02 | $6.02 | 31,341,600 |
| 2024-12-09 | $5.90 | $5.95 | $5.83 | $5.86 | $5.86 | 13,224,740 |
| 2024-12-06 | $5.89 | $5.92 | $5.83 | $5.89 | $5.89 | 16,241,200 |
| 2024-12-05 | $6.03 | $6.04 | $5.86 | $5.89 | $5.89 | 22,689,630 |
| 2024-12-04 | $6.16 | $6.18 | $5.96 | $6.02 | $6.02 | 16,451,800 |
| 2024-12-03 | $6.15 | $6.23 | $6.10 | $6.20 | $6.20 | 14,819,300 |
| 2024-12-02 | $6.38 | $6.42 | $6.11 | $6.16 | $6.16 | 26,236,510 |
| 2024-11-29 | $6.39 | $6.48 | $6.30 | $6.40 | $6.40 | 17,565,810 |
| 2024-11-28 | $6.23 | $6.52 | $6.23 | $6.40 | $6.40 | 20,034,140 |
| 2024-11-27 | $6.22 | $6.30 | $6.06 | $6.29 | $6.29 | 16,178,090 |
| 2024-11-26 | $6.51 | $6.54 | $6.18 | $6.22 | $6.22 | 18,833,560 |
| 2024-11-25 | $6.17 | $6.59 | $6.13 | $6.43 | $6.43 | 38,810,770 |
| 2024-11-22 | $6.27 | $6.35 | $6.12 | $6.18 | $6.18 | 24,879,160 |
| 2024-11-21 | $6.48 | $6.60 | $6.17 | $6.28 | $6.28 | 33,571,540 |
| 2024-11-20 | $6.47 | $6.58 | $6.35 | $6.53 | $6.53 | 44,606,740 |
| 2024-11-19 | $6.20 | $6.55 | $6.00 | $6.52 | $6.52 | 58,678,500 |
| 2024-11-18 | $5.88 | $6.33 | $5.88 | $6.20 | $6.20 | 70,058,810 |
| 2024-11-15 | $5.72 | $6.18 | $5.70 | $5.83 | $5.83 | 40,968,660 |
| 2024-11-14 | $5.72 | $5.78 | $5.63 | $5.65 | $5.65 | 10,789,850 |
| 2024-11-13 | $5.78 | $5.80 | $5.67 | $5.75 | $5.75 | 11,456,360 |
| 2024-11-12 | $5.91 | $5.93 | $5.74 | $5.78 | $5.78 | 17,229,900 |
| 2024-11-11 | $5.89 | $5.96 | $5.82 | $5.90 | $5.90 | 17,292,580 |
| 2024-11-08 | $6.00 | $6.09 | $5.82 | $5.86 | $5.86 | 23,272,810 |
| 2024-11-07 | $5.85 | $5.97 | $5.74 | $5.95 | $5.95 | 19,781,710 |
| 2024-11-06 | $5.94 | $5.97 | $5.79 | $5.85 | $5.85 | 19,548,450 |
| 2024-11-05 | $5.87 | $5.95 | $5.75 | $5.92 | $5.92 | 27,176,440 |
| 2024-11-04 | $5.94 | $5.98 | $5.80 | $5.88 | $5.88 | 19,742,740 |
| 2024-11-01 | $6.18 | $6.18 | $5.88 | $5.97 | $5.97 | 30,979,100 |
| 2024-10-31 | $6.15 | $6.22 | $6.04 | $6.12 | $6.12 | 30,667,080 |
| 2024-10-30 | $5.80 | $6.24 | $5.78 | $6.05 | $6.05 | 43,714,100 |
| 2024-10-29 | $5.95 | $6.07 | $5.82 | $5.89 | $5.89 | 40,087,780 |
| 2024-10-28 | $5.58 | $6.02 | $5.53 | $5.97 | $5.97 | 62,552,940 |
| 2024-10-25 | $5.55 | $5.64 | $5.45 | $5.57 | $5.57 | 37,830,800 |
| 2024-10-24 | $5.73 | $5.78 | $5.43 | $5.58 | $5.58 | 61,974,840 |
| 2024-10-23 | $5.18 | $5.70 | $5.16 | $5.70 | $5.70 | 72,272,150 |
| 2024-10-22 | $5.04 | $5.18 | $5.01 | $5.18 | $5.18 | 17,216,930 |
| 2024-10-21 | $5.08 | $5.10 | $5.00 | $5.04 | $5.04 | 17,563,050 |
| 2024-10-18 | $4.96 | $5.12 | $4.92 | $5.06 | $5.06 | 17,199,500 |
| 2024-10-17 | $5.14 | $5.18 | $4.97 | $4.98 | $4.98 | 12,800,380 |
| 2024-10-16 | $4.99 | $5.16 | $4.98 | $5.12 | $5.12 | 19,305,750 |
| 2024-10-15 | $5.18 | $5.18 | $5.03 | $5.04 | $5.04 | 22,341,220 |
| 2024-10-14 | $5.40 | $5.46 | $5.12 | $5.22 | $5.22 | 37,387,880 |
| 2024-10-11 | $5.10 | $5.24 | $5.06 | $5.18 | $5.18 | 32,470,000 |
| 2024-10-10 | $4.98 | $5.13 | $4.98 | $5.01 | $5.01 | 25,678,800 |
| 2024-10-09 | $5.17 | $5.17 | $4.91 | $4.97 | $4.97 | 25,915,390 |
| 2024-10-08 | $5.52 | $5.56 | $4.94 | $5.24 | $5.24 | 48,010,340 |
| 2024-09-30 | $4.87 | $5.15 | $4.85 | $5.06 | $5.06 | 40,069,790 |
| 2024-09-27 | $4.62 | $4.76 | $4.62 | $4.74 | $4.74 | 15,305,010 |
| 2024-09-26 | $4.65 | $4.67 | $4.51 | $4.59 | $4.59 | 22,839,800 |
| 2024-09-25 | $4.62 | $4.75 | $4.61 | $4.63 | $4.63 | 11,925,300 |
| 2024-09-24 | $4.35 | $4.63 | $4.35 | $4.59 | $4.59 | 13,589,110 |
| 2024-09-23 | $4.25 | $4.37 | $4.22 | $4.35 | $4.35 | 8,733,800 |
| 2024-09-20 | $4.30 | $4.31 | $4.20 | $4.26 | $4.26 | 6,741,600 |
| 2024-09-19 | $4.28 | $4.37 | $4.21 | $4.29 | $4.29 | 8,658,200 |
| 2024-09-18 | $4.21 | $4.27 | $4.19 | $4.24 | $4.24 | 5,873,700 |
| 2024-09-13 | $4.25 | $4.28 | $4.22 | $4.25 | $4.25 | 6,841,800 |
| 2024-09-12 | $4.27 | $4.34 | $4.24 | $4.25 | $4.25 | 4,723,520 |
| 2024-09-11 | $4.36 | $4.37 | $4.23 | $4.28 | $4.28 | 7,704,900 |
| 2024-09-10 | $4.35 | $4.39 | $4.27 | $4.39 | $4.39 | 7,755,110 |
| 2024-09-09 | $4.39 | $4.40 | $4.30 | $4.34 | $4.34 | 7,131,130 |
| 2024-09-06 | $4.48 | $4.48 | $4.36 | $4.37 | $4.37 | 8,869,830 |
| 2024-09-05 | $4.57 | $4.62 | $4.40 | $4.43 | $4.43 | 12,823,170 |
| 2024-09-04 | $4.60 | $4.71 | $4.56 | $4.59 | $4.59 | 10,707,500 |
| 2024-09-03 | $4.71 | $4.84 | $4.62 | $4.67 | $4.67 | 12,154,470 |
| 2024-09-02 | $4.64 | $4.84 | $4.58 | $4.72 | $4.72 | 15,739,600 |
| 2024-08-30 | $4.88 | $4.88 | $4.54 | $4.64 | $4.64 | 16,588,700 |
| 2024-08-29 | $4.52 | $4.66 | $4.50 | $4.62 | $4.62 | 8,725,300 |
| 2024-08-28 | $4.70 | $4.77 | $4.52 | $4.54 | $4.54 | 11,473,600 |
| 2024-08-27 | $4.69 | $4.70 | $4.60 | $4.69 | $4.69 | 5,610,700 |
| 2024-08-26 | $4.78 | $4.82 | $4.65 | $4.69 | $4.69 | 5,497,150 |
| 2024-08-23 | $4.78 | $4.80 | $4.72 | $4.77 | $4.77 | 5,016,200 |
| 2024-08-22 | $4.80 | $4.86 | $4.76 | $4.79 | $4.79 | 8,229,500 |
| 2024-08-21 | $4.97 | $5.02 | $4.76 | $4.80 | $4.80 | 14,690,500 |
| 2024-08-20 | $5.01 | $5.04 | $4.95 | $5.01 | $5.01 | 8,696,980 |
| 2024-08-19 | $5.00 | $5.06 | $4.96 | $5.03 | $5.03 | 13,201,760 |
| 2024-08-16 | $5.35 | $5.35 | $4.98 | $4.99 | $4.99 | 26,798,900 |
| 2024-08-15 | $5.40 | $5.48 | $5.37 | $5.42 | $5.42 | 6,958,000 |
| 2024-08-14 | $5.40 | $5.49 | $5.36 | $5.43 | $5.43 | 6,300,300 |
| 2024-08-13 | $5.39 | $5.44 | $5.35 | $5.40 | $5.40 | 5,182,000 |
| 2024-08-12 | $5.45 | $5.52 | $5.39 | $5.43 | $5.43 | 5,537,000 |
| 2024-08-09 | $5.40 | $5.52 | $5.38 | $5.43 | $5.43 | 8,308,620 |
| 2024-08-08 | $5.35 | $5.44 | $5.27 | $5.43 | $5.43 | 10,014,400 |
| 2024-08-07 | $5.17 | $5.40 | $5.17 | $5.36 | $5.36 | 12,464,500 |
| 2024-08-06 | $5.18 | $5.26 | $5.15 | $5.19 | $5.19 | 6,283,200 |
| 2024-08-05 | $5.30 | $5.34 | $5.15 | $5.16 | $5.16 | 9,666,290 |
| 2024-08-02 | $5.30 | $5.34 | $5.27 | $5.29 | $5.29 | 7,184,600 |
| 2024-08-01 | $5.26 | $5.46 | $5.26 | $5.34 | $5.34 | 14,699,160 |
| 2024-07-31 | $5.28 | $5.33 | $5.23 | $5.30 | $5.30 | 12,943,000 |
| 2024-07-30 | $5.47 | $5.51 | $5.26 | $5.28 | $5.28 | 15,695,230 |
| 2024-07-29 | $5.49 | $5.54 | $5.44 | $5.51 | $5.51 | 10,211,900 |
| 2024-07-26 | $5.40 | $5.49 | $5.35 | $5.48 | $5.48 | 16,739,400 |
| 2024-07-25 | $5.27 | $5.49 | $5.26 | $5.41 | $5.41 | 25,528,910 |
| 2024-07-24 | $5.20 | $5.37 | $5.20 | $5.33 | $5.33 | 20,039,200 |
| 2024-07-23 | $5.24 | $5.41 | $5.19 | $5.19 | $5.19 | 15,065,800 |
| 2024-07-22 | $5.14 | $5.24 | $5.02 | $5.23 | $5.23 | 13,111,800 |
| 2024-07-19 | $5.04 | $5.19 | $5.01 | $5.17 | $5.17 | 10,110,530 |
| 2024-07-18 | $5.01 | $5.10 | $4.97 | $5.07 | $5.07 | 6,746,810 |
| 2024-07-17 | $5.12 | $5.15 | $5.01 | $5.03 | $5.03 | 8,529,600 |
| 2024-07-16 | $5.14 | $5.17 | $5.06 | $5.16 | $5.16 | 8,701,260 |
| 2024-07-15 | $5.15 | $5.16 | $5.07 | $5.13 | $5.13 | 6,122,300 |
| 2024-07-12 | $5.21 | $5.26 | $5.14 | $5.15 | $5.15 | 7,971,250 |
| 2024-07-11 | $5.15 | $5.23 | $5.12 | $5.22 | $5.22 | 10,105,130 |
| 2024-07-10 | $5.23 | $5.25 | $5.11 | $5.12 | $5.12 | 14,151,300 |
| 2024-07-09 | $5.15 | $5.30 | $5.15 | $5.28 | $5.28 | 14,092,430 |
| 2024-07-08 | $5.10 | $5.23 | $5.09 | $5.20 | $5.20 | 14,033,500 |
| 2024-07-05 | $5.20 | $5.25 | $5.08 | $5.14 | $5.14 | 11,712,010 |
| 2024-07-04 | $5.18 | $5.33 | $5.13 | $5.22 | $5.22 | 22,159,700 |
| 2024-07-03 | $5.10 | $5.21 | $5.09 | $5.17 | $5.17 | 15,501,190 |
| 2024-07-02 | $5.13 | $5.19 | $5.06 | $5.17 | $5.17 | 20,029,850 |
| 2024-07-01 | $4.81 | $5.18 | $4.81 | $5.13 | $5.13 | 27,938,520 |
| 2024-06-28 | $4.61 | $4.88 | $4.61 | $4.82 | $4.82 | 20,754,880 |
| 2024-06-27 | $4.73 | $4.77 | $4.63 | $4.64 | $4.64 | 8,389,200 |
| 2024-06-26 | $4.74 | $4.80 | $4.67 | $4.75 | $4.75 | 8,229,100 |
| 2024-06-25 | $4.67 | $4.83 | $4.63 | $4.75 | $4.75 | 11,037,660 |
| 2024-06-24 | $4.67 | $4.79 | $4.66 | $4.67 | $4.67 | 9,948,600 |
| 2024-06-21 | $4.69 | $4.75 | $4.67 | $4.70 | $4.70 | 6,117,180 |
| 2024-06-20 | $4.79 | $4.85 | $4.70 | $4.71 | $4.71 | 8,166,940 |
| 2024-06-19 | $4.79 | $4.85 | $4.74 | $4.82 | $4.82 | 11,169,360 |
| 2024-06-18 | $4.77 | $4.80 | $4.68 | $4.79 | $4.79 | 17,014,400 |
| 2024-06-17 | $4.83 | $4.90 | $4.77 | $4.77 | $4.77 | 12,410,380 |
| 2024-06-14 | $4.88 | $4.91 | $4.73 | $4.85 | $4.85 | 10,572,440 |
| 2024-06-13 | $4.84 | $4.98 | $4.83 | $4.88 | $4.88 | 15,367,330 |
| 2024-06-12 | $4.91 | $4.97 | $4.84 | $4.85 | $4.85 | 17,577,080 |
| 2024-06-11 | $5.00 | $5.02 | $4.89 | $4.95 | $4.95 | 11,150,430 |
| 2024-06-07 | $4.97 | $5.04 | $4.93 | $5.03 | $5.03 | 13,332,000 |
| 2024-06-06 | $4.93 | $5.08 | $4.87 | $4.99 | $4.99 | 18,287,630 |
| 2024-06-05 | $5.05 | $5.05 | $4.93 | $4.95 | $4.95 | 12,107,200 |
| 2024-06-04 | $5.02 | $5.07 | $4.92 | $5.07 | $5.07 | 17,349,000 |
| 2024-06-03 | $5.06 | $5.09 | $4.93 | $5.01 | $5.01 | 15,311,070 |
| 2024-05-31 | $4.95 | $5.10 | $4.94 | $5.05 | $5.05 | 16,314,200 |
| 2024-05-30 | $5.12 | $5.20 | $4.96 | $5.02 | $5.02 | 25,336,650 |
| 2024-05-29 | $5.05 | $5.21 | $4.96 | $5.15 | $5.15 | 35,646,300 |
| 2024-05-28 | $4.89 | $5.12 | $4.88 | $5.04 | $5.04 | 34,275,850 |
| 2024-05-27 | $5.02 | $5.03 | $4.86 | $4.94 | $4.94 | 30,210,720 |
| 2024-05-24 | $4.89 | $5.08 | $4.87 | $5.00 | $5.00 | 47,593,300 |
| 2024-05-23 | $5.16 | $5.22 | $4.88 | $4.90 | $4.90 | 49,441,360 |
| 2024-05-22 | $5.37 | $5.40 | $5.16 | $5.21 | $5.21 | 37,952,660 |
| 2024-05-21 | $5.23 | $5.48 | $5.11 | $5.27 | $5.27 | 51,400,840 |
| 2024-05-20 | $5.06 | $5.34 | $5.05 | $5.29 | $5.29 | 63,850,880 |
| 2024-05-17 | $4.66 | $5.17 | $4.66 | $4.99 | $4.99 | 51,198,960 |
| 2024-05-16 | $4.80 | $4.84 | $4.68 | $4.70 | $4.70 | 19,769,810 |
| 2024-05-15 | $4.87 | $5.04 | $4.77 | $4.79 | $4.79 | 26,973,770 |
| 2024-05-14 | $4.78 | $4.93 | $4.76 | $4.89 | $4.89 | 26,853,140 |
| 2024-05-13 | $4.78 | $4.82 | $4.71 | $4.81 | $4.81 | 21,517,160 |
| 2024-05-10 | $4.62 | $4.76 | $4.62 | $4.75 | $4.75 | 17,263,090 |
| 2024-05-09 | $4.55 | $4.64 | $4.55 | $4.62 | $4.62 | 10,996,160 |
| 2024-05-08 | $4.59 | $4.66 | $4.56 | $4.59 | $4.59 | 10,284,300 |
| 2024-05-07 | $4.57 | $4.63 | $4.56 | $4.60 | $4.60 | 12,279,000 |
| 2024-05-06 | $4.54 | $4.64 | $4.53 | $4.61 | $4.61 | 16,639,400 |
| 2024-04-30 | $4.54 | $4.59 | $4.44 | $4.52 | $4.52 | 18,107,340 |
| 2024-04-29 | $4.39 | $4.61 | $4.39 | $4.61 | $4.61 | 18,327,040 |
| 2024-04-26 | $4.34 | $4.40 | $4.28 | $4.39 | $4.39 | 11,713,800 |
| 2024-04-25 | $4.34 | $4.38 | $4.32 | $4.36 | $4.36 | 7,339,600 |
| 2024-04-24 | $4.31 | $4.41 | $4.30 | $4.37 | $4.37 | 8,209,700 |
| 2024-04-23 | $4.40 | $4.43 | $4.31 | $4.32 | $4.32 | 8,090,200 |
| 2024-04-22 | $4.37 | $4.44 | $4.36 | $4.41 | $4.41 | 8,267,500 |
| 2024-04-19 | $4.45 | $4.50 | $4.37 | $4.40 | $4.40 | 13,705,470 |
| 2024-04-18 | $4.44 | $4.59 | $4.40 | $4.45 | $4.45 | 17,469,000 |
| 2024-04-17 | $4.29 | $4.43 | $4.29 | $4.42 | $4.42 | 16,975,580 |
| 2024-04-16 | $4.44 | $4.47 | $4.30 | $4.34 | $4.34 | 15,672,910 |
| 2024-04-15 | $4.46 | $4.50 | $4.35 | $4.44 | $4.44 | 13,110,420 |
| 2024-04-12 | $4.51 | $4.53 | $4.43 | $4.44 | $4.44 | 9,202,270 |
| 2024-04-11 | $4.44 | $4.53 | $4.42 | $4.51 | $4.51 | 12,762,450 |
| 2024-04-10 | $4.42 | $4.49 | $4.42 | $4.45 | $4.45 | 13,625,700 |
| 2024-04-09 | $4.50 | $4.51 | $4.43 | $4.47 | $4.47 | 9,642,190 |
| 2024-04-08 | $4.46 | $4.52 | $4.41 | $4.47 | $4.47 | 9,531,870 |
| 2024-04-03 | $4.46 | $4.48 | $4.41 | $4.44 | $4.44 | 6,936,890 |
| 2024-04-02 | $4.40 | $4.49 | $4.40 | $4.48 | $4.48 | 9,766,330 |
| 2024-04-01 | $4.32 | $4.42 | $4.32 | $4.40 | $4.40 | 8,572,920 |
| 2024-03-29 | $4.24 | $4.32 | $4.23 | $4.32 | $4.32 | 7,689,020 |
| 2024-03-28 | $4.27 | $4.28 | $4.20 | $4.23 | $4.23 | 8,065,000 |
| 2024-03-27 | $4.32 | $4.33 | $4.24 | $4.24 | $4.24 | 5,982,070 |
| 2024-03-26 | $4.25 | $4.31 | $4.22 | $4.29 | $4.29 | 5,282,300 |
| 2024-03-25 | $4.27 | $4.34 | $4.27 | $4.28 | $4.28 | 7,168,700 |
| 2024-03-22 | $4.32 | $4.34 | $4.26 | $4.30 | $4.30 | 10,094,900 |
| 2024-03-21 | $4.35 | $4.37 | $4.30 | $4.32 | $4.32 | 7,042,560 |
| 2024-03-20 | $4.34 | $4.38 | $4.32 | $4.35 | $4.35 | 8,921,750 |
| 2024-03-19 | $4.37 | $4.40 | $4.31 | $4.32 | $4.32 | 12,528,200 |
| 2024-03-18 | $4.41 | $4.41 | $4.33 | $4.38 | $4.38 | 11,628,720 |
| 2024-03-15 | $4.28 | $4.40 | $4.28 | $4.40 | $4.40 | 13,480,650 |
| 2024-03-14 | $4.30 | $4.39 | $4.25 | $4.30 | $4.30 | 16,776,000 |
| 2024-03-13 | $4.17 | $4.32 | $4.15 | $4.29 | $4.29 | 17,422,020 |
| 2024-03-12 | $4.21 | $4.22 | $4.14 | $4.19 | $4.19 | 12,948,200 |
| 2024-03-11 | $4.09 | $4.20 | $4.08 | $4.19 | $4.19 | 17,051,030 |
| 2024-03-08 | $4.04 | $4.08 | $4.02 | $4.07 | $4.07 | 9,799,500 |
| 2024-03-07 | $4.06 | $4.08 | $4.02 | $4.05 | $4.05 | 9,583,800 |
| 2024-03-06 | $3.98 | $4.08 | $3.97 | $4.05 | $4.05 | 14,443,870 |
| 2024-03-05 | $3.99 | $4.02 | $3.95 | $3.98 | $3.98 | 7,009,170 |
| 2024-03-04 | $4.06 | $4.06 | $3.97 | $4.00 | $4.00 | 8,663,300 |
| 2024-03-01 | $4.01 | $4.08 | $4.00 | $4.04 | $4.04 | 8,323,930 |
| 2024-02-29 | $3.98 | $4.03 | $3.96 | $4.02 | $4.02 | 11,394,410 |
| 2024-02-28 | $4.03 | $4.12 | $3.95 | $3.95 | $3.95 | 16,318,310 |
| 2024-02-27 | $4.02 | $4.03 | $3.98 | $4.03 | $4.03 | 9,756,800 |
| 2024-02-26 | $4.04 | $4.08 | $3.99 | $4.01 | $4.01 | 12,181,110 |
| 2024-02-23 | $4.02 | $4.03 | $3.97 | $4.03 | $4.03 | 8,751,100 |
| 2024-02-22 | $3.95 | $4.04 | $3.95 | $4.02 | $4.02 | 7,341,790 |
| 2024-02-21 | $3.96 | $4.07 | $3.91 | $3.98 | $3.98 | 10,103,700 |
| 2024-02-20 | $3.99 | $3.99 | $3.90 | $3.96 | $3.96 | 7,665,910 |
| 2024-02-19 | $3.98 | $4.06 | $3.91 | $3.97 | $3.97 | 16,818,910 |
| 2024-02-08 | $3.79 | $4.03 | $3.74 | $3.97 | $3.97 | 21,091,330 |
| 2024-02-07 | $3.65 | $3.85 | $3.59 | $3.79 | $3.79 | 19,761,940 |
| 2024-02-06 | $3.35 | $3.73 | $3.33 | $3.63 | $3.63 | 18,374,360 |
| 2024-02-05 | $3.70 | $3.71 | $3.33 | $3.40 | $3.40 | 19,758,100 |
| 2024-02-02 | $3.89 | $3.96 | $3.63 | $3.68 | $3.68 | 13,190,500 |
| 2024-02-01 | $3.97 | $4.02 | $3.86 | $3.90 | $3.90 | 11,545,530 |
| 2024-01-31 | $4.03 | $4.19 | $3.99 | $4.00 | $4.00 | 14,111,200 |
| 2024-01-30 | $4.09 | $4.17 | $4.04 | $4.06 | $4.06 | 9,282,020 |
| 2024-01-29 | $4.17 | $4.20 | $4.07 | $4.09 | $4.09 | 10,437,740 |
| 2024-01-26 | $4.17 | $4.20 | $4.13 | $4.17 | $4.17 | 8,501,200 |
| 2024-01-25 | $3.99 | $4.18 | $3.99 | $4.17 | $4.17 | 9,532,530 |
| 2024-01-24 | $3.97 | $4.00 | $3.84 | $3.99 | $3.99 | 7,031,870 |
| 2024-01-23 | $3.86 | $3.96 | $3.81 | $3.93 | $3.93 | 7,243,480 |
| 2024-01-22 | $4.06 | $4.08 | $3.85 | $3.87 | $3.87 | 8,722,540 |
| 2024-01-19 | $4.08 | $4.12 | $4.02 | $4.06 | $4.06 | 5,847,600 |
| 2024-01-18 | $4.19 | $4.20 | $3.97 | $4.10 | $4.10 | 14,533,320 |
| 2024-01-17 | $4.29 | $4.32 | $4.21 | $4.22 | $4.22 | 6,575,200 |
| 2024-01-16 | $4.31 | $4.33 | $4.26 | $4.29 | $4.29 | 7,718,200 |
| 2024-01-15 | $4.35 | $4.37 | $4.30 | $4.32 | $4.32 | 6,219,100 |
| 2024-01-12 | $4.27 | $4.39 | $4.27 | $4.33 | $4.33 | 9,047,140 |
| 2024-01-11 | $4.27 | $4.32 | $4.25 | $4.27 | $4.27 | 7,078,000 |
| 2024-01-10 | $4.30 | $4.33 | $4.26 | $4.27 | $4.27 | 4,786,590 |
| 2024-01-09 | $4.35 | $4.37 | $4.28 | $4.31 | $4.31 | 7,651,200 |
| 2024-01-08 | $4.40 | $4.44 | $4.35 | $4.35 | $4.35 | 6,314,000 |
| 2024-01-05 | $4.49 | $4.51 | $4.40 | $4.42 | $4.42 | 7,242,730 |
| 2024-01-04 | $4.49 | $4.49 | $4.43 | $4.45 | $4.45 | 5,802,500 |
| 2024-01-03 | $4.42 | $4.47 | $4.41 | $4.47 | $4.47 | 7,622,500 |
| 2024-01-02 | $4.38 | $4.47 | $4.36 | $4.42 | $4.42 | 7,827,810 |
| 2024-01-01 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2023-12-29 | $4.36 | $4.38 | $4.35 | $4.37 | $4.37 | 4,797,900 |
| 2023-12-28 | $4.26 | $4.36 | $4.25 | $4.35 | $4.35 | 6,461,800 |
| 2023-12-27 | $4.28 | $4.29 | $4.21 | $4.27 | $4.27 | 3,781,500 |
| 2023-12-26 | $4.28 | $4.32 | $4.25 | $4.27 | $4.27 | 4,029,030 |
| 2023-12-25 | $4.30 | $4.31 | $4.22 | $4.29 | $4.29 | 5,188,800 |
| 2023-12-22 | $4.32 | $4.34 | $4.27 | $4.29 | $4.29 | 6,436,340 |
| 2023-12-21 | $4.31 | $4.35 | $4.24 | $4.33 | $4.33 | 6,328,830 |
| 2023-12-20 | $4.33 | $4.41 | $4.32 | $4.32 | $4.32 | 6,041,950 |
| 2023-12-19 | $4.37 | $4.39 | $4.29 | $4.32 | $4.32 | 6,795,900 |
| 2023-12-18 | $4.49 | $4.49 | $4.37 | $4.38 | $4.38 | 8,117,010 |
| 2023-12-15 | $4.48 | $4.52 | $4.47 | $4.49 | $4.49 | 5,061,000 |
| 2023-12-14 | $4.49 | $4.52 | $4.46 | $4.49 | $4.49 | 6,164,500 |
| 2023-12-13 | $4.46 | $4.52 | $4.45 | $4.48 | $4.48 | 5,974,650 |
| 2023-12-12 | $4.48 | $4.48 | $4.44 | $4.47 | $4.47 | 4,379,800 |
| 2023-12-11 | $4.39 | $4.48 | $4.35 | $4.48 | $4.48 | 6,519,300 |
| 2023-12-08 | $4.44 | $4.50 | $4.40 | $4.40 | $4.40 | 5,576,040 |
| 2023-12-07 | $4.48 | $4.49 | $4.43 | $4.45 | $4.45 | 4,920,500 |
| 2023-12-06 | $4.43 | $4.51 | $4.41 | $4.49 | $4.49 | 6,495,800 |
| 2023-12-05 | $4.49 | $4.53 | $4.44 | $4.45 | $4.45 | 7,459,340 |
| 2023-12-04 | $4.50 | $4.52 | $4.46 | $4.50 | $4.50 | 5,625,300 |
| 2023-12-01 | $4.49 | $4.51 | $4.46 | $4.50 | $4.50 | 4,357,990 |
| 2023-11-30 | $4.49 | $4.51 | $4.45 | $4.50 | $4.50 | 5,570,340 |
| 2023-11-29 | $4.51 | $4.53 | $4.46 | $4.48 | $4.48 | 4,358,300 |
| 2023-11-28 | $4.46 | $4.51 | $4.43 | $4.51 | $4.51 | 4,722,400 |
| 2023-11-27 | $4.46 | $4.48 | $4.41 | $4.47 | $4.47 | 6,226,810 |
| 2023-11-24 | $4.53 | $4.56 | $4.46 | $4.47 | $4.47 | 7,949,310 |
| 2023-11-23 | $4.52 | $4.55 | $4.51 | $4.54 | $4.54 | 4,137,400 |
| 2023-11-22 | $4.57 | $4.60 | $4.52 | $4.53 | $4.53 | 4,863,600 |
| 2023-11-21 | $4.58 | $4.62 | $4.56 | $4.57 | $4.57 | 6,765,870 |
| 2023-11-20 | $4.55 | $4.58 | $4.52 | $4.57 | $4.57 | 5,521,110 |
| 2023-11-17 | $4.54 | $4.56 | $4.52 | $4.54 | $4.54 | 5,095,420 |
| 2023-11-16 | $4.60 | $4.61 | $4.55 | $4.55 | $4.55 | 5,319,200 |
| 2023-11-15 | $4.58 | $4.62 | $4.55 | $4.62 | $4.62 | 7,404,300 |
| 2023-11-14 | $4.56 | $4.59 | $4.52 | $4.55 | $4.55 | 5,720,720 |
| 2023-11-13 | $4.58 | $4.64 | $4.49 | $4.56 | $4.56 | 9,882,690 |
| 2023-11-10 | $4.56 | $4.58 | $4.49 | $4.57 | $4.57 | 9,017,370 |
| 2023-11-09 | $4.55 | $4.61 | $4.55 | $4.55 | $4.55 | 4,404,200 |
| 2023-11-08 | $4.60 | $4.62 | $4.55 | $4.57 | $4.57 | 5,181,100 |
| 2023-11-07 | $4.61 | $4.63 | $4.57 | $4.61 | $4.61 | 5,033,470 |
| 2023-11-06 | $4.57 | $4.62 | $4.57 | $4.60 | $4.60 | 6,086,530 |
| 2023-11-03 | $4.52 | $4.60 | $4.52 | $4.57 | $4.57 | 6,113,710 |
| 2023-11-02 | $4.54 | $4.57 | $4.51 | $4.52 | $4.52 | 4,699,290 |
| 2023-11-01 | $4.50 | $4.57 | $4.48 | $4.55 | $4.55 | 7,129,520 |
| 2023-10-31 | $4.50 | $4.53 | $4.47 | $4.50 | $4.50 | 4,350,300 |
| 2023-10-30 | $4.49 | $4.53 | $4.48 | $4.50 | $4.50 | 6,308,800 |
| 2023-10-27 | $4.42 | $4.52 | $4.42 | $4.50 | $4.50 | 6,725,360 |
| 2023-10-26 | $4.39 | $4.45 | $4.32 | $4.44 | $4.44 | 7,815,130 |
| 2023-10-25 | $4.36 | $4.42 | $4.36 | $4.38 | $4.38 | 7,289,900 |
| 2023-10-24 | $4.29 | $4.36 | $4.27 | $4.35 | $4.35 | 5,848,520 |
| 2023-10-23 | $4.41 | $4.41 | $4.27 | $4.30 | $4.30 | 7,606,110 |
| 2023-10-20 | $4.36 | $4.47 | $4.36 | $4.40 | $4.40 | 6,453,200 |
| 2023-10-19 | $4.44 | $4.49 | $4.36 | $4.38 | $4.38 | 5,855,050 |
| 2023-10-18 | $4.52 | $4.52 | $4.44 | $4.45 | $4.45 | 6,326,700 |
| 2023-10-17 | $4.58 | $4.61 | $4.51 | $4.54 | $4.54 | 5,760,000 |
| 2023-10-16 | $4.64 | $4.64 | $4.57 | $4.57 | $4.57 | 6,406,790 |
| 2023-10-13 | $4.67 | $4.71 | $4.64 | $4.64 | $4.64 | 4,803,300 |
| 2023-10-12 | $4.68 | $4.70 | $4.65 | $4.69 | $4.69 | 3,986,170 |
| 2023-10-11 | $4.66 | $4.69 | $4.65 | $4.67 | $4.67 | 4,745,600 |
| 2023-10-10 | $4.70 | $4.71 | $4.67 | $4.67 | $4.67 | 3,107,600 |
| 2023-10-09 | $4.68 | $4.71 | $4.64 | $4.70 | $4.70 | 4,148,500 |
| 2023-09-28 | $4.61 | $4.69 | $4.61 | $4.67 | $4.67 | 5,921,800 |
| 2023-09-27 | $4.62 | $4.65 | $4.60 | $4.61 | $4.61 | 3,593,200 |
| 2023-09-26 | $4.62 | $4.65 | $4.59 | $4.61 | $4.61 | 3,800,600 |
| 2023-09-25 | $4.68 | $4.70 | $4.62 | $4.63 | $4.63 | 5,155,490 |
| 2023-09-22 | $4.64 | $4.70 | $4.63 | $4.69 | $4.69 | 4,475,700 |
| 2023-09-21 | $4.68 | $4.70 | $4.64 | $4.66 | $4.66 | 4,138,600 |
| 2023-09-20 | $4.76 | $4.76 | $4.67 | $4.67 | $4.67 | 6,232,400 |
| 2023-09-19 | $4.72 | $4.79 | $4.71 | $4.76 | $4.76 | 6,463,370 |
| 2023-09-18 | $4.74 | $4.75 | $4.70 | $4.74 | $4.74 | 6,905,200 |
| 2023-09-15 | $4.79 | $4.79 | $4.73 | $4.78 | $4.78 | 10,128,600 |
| 2023-09-14 | $4.84 | $4.86 | $4.73 | $4.79 | $4.79 | 19,214,000 |
| 2023-09-13 | $4.84 | $5.01 | $4.80 | $4.90 | $4.90 | 37,978,970 |
| 2023-09-12 | $4.72 | $4.76 | $4.71 | $4.74 | $4.74 | 5,445,000 |
| 2023-09-11 | $4.67 | $4.73 | $4.65 | $4.71 | $4.71 | 7,286,870 |
| 2023-09-08 | $4.67 | $4.70 | $4.64 | $4.69 | $4.69 | 4,705,370 |
| 2023-09-07 | $4.76 | $4.77 | $4.66 | $4.67 | $4.67 | 9,305,400 |
| 2023-09-06 | $4.77 | $4.78 | $4.73 | $4.76 | $4.76 | 5,133,200 |
| 2023-09-05 | $4.74 | $4.81 | $4.73 | $4.80 | $4.80 | 9,502,400 |
| 2023-09-04 | $4.73 | $4.77 | $4.69 | $4.75 | $4.75 | 10,233,000 |
| 2023-09-01 | $4.78 | $4.79 | $4.72 | $4.72 | $4.72 | 6,855,300 |
| 2023-08-31 | $4.75 | $4.80 | $4.67 | $4.78 | $4.78 | 9,736,310 |
| 2023-08-30 | $4.96 | $4.97 | $4.75 | $4.76 | $4.76 | 21,140,900 |
| 2023-08-29 | $4.95 | $5.01 | $4.93 | $4.98 | $4.98 | 8,096,700 |
| 2023-08-28 | $5.08 | $5.11 | $4.92 | $4.97 | $4.97 | 11,741,200 |
| 2023-08-25 | $4.86 | $4.94 | $4.83 | $4.88 | $4.88 | 6,250,540 |
| 2023-08-24 | $4.93 | $4.95 | $4.85 | $4.89 | $4.89 | 5,188,200 |
| 2023-08-23 | $4.99 | $4.99 | $4.91 | $4.92 | $4.92 | 5,657,900 |
| 2023-08-22 | $5.04 | $5.07 | $4.92 | $4.99 | $4.99 | 10,455,110 |
| 2023-08-21 | $5.05 | $5.10 | $5.03 | $5.04 | $5.04 | 5,359,160 |
| 2023-08-18 | $5.11 | $5.13 | $5.05 | $5.05 | $5.05 | 5,360,360 |
| 2023-08-17 | $5.13 | $5.13 | $5.01 | $5.11 | $5.11 | 8,171,660 |
| 2023-08-16 | $5.11 | $5.13 | $5.10 | $5.11 | $5.11 | 4,295,350 |
| 2023-08-15 | $5.14 | $5.18 | $5.11 | $5.13 | $5.13 | 4,998,710 |
| 2023-08-14 | $5.13 | $5.16 | $5.09 | $5.15 | $5.15 | 7,034,600 |
| 2023-08-11 | $5.26 | $5.26 | $5.15 | $5.15 | $5.15 | 8,407,600 |
| 2023-08-10 | $5.23 | $5.27 | $5.23 | $5.25 | $5.25 | 6,253,360 |
| 2023-08-09 | $5.30 | $5.30 | $5.21 | $5.22 | $5.22 | 9,844,500 |
| 2023-08-08 | $5.38 | $5.38 | $5.29 | $5.31 | $5.31 | 7,655,300 |
| 2023-08-07 | $5.41 | $5.41 | $5.35 | $5.36 | $5.36 | 6,516,600 |
| 2023-08-04 | $5.45 | $5.48 | $5.41 | $5.41 | $5.41 | 7,550,200 |
| 2023-08-03 | $5.44 | $5.45 | $5.41 | $5.44 | $5.44 | 5,396,010 |
| 2023-08-02 | $5.47 | $5.47 | $5.42 | $5.45 | $5.45 | 7,961,290 |
| 2023-08-01 | $5.42 | $5.47 | $5.38 | $5.46 | $5.46 | 10,561,360 |
| 2023-07-31 | $5.38 | $5.41 | $5.36 | $5.41 | $5.41 | 11,765,270 |
| 2023-07-28 | $5.32 | $5.39 | $5.28 | $5.38 | $5.38 | 13,132,370 |
| 2023-07-27 | $5.35 | $5.40 | $5.31 | $5.33 | $5.33 | 9,291,660 |
| 2023-07-26 | $5.36 | $5.37 | $5.34 | $5.36 | $5.36 | 6,990,410 |
| 2023-07-25 | $5.37 | $5.40 | $5.34 | $5.36 | $5.36 | 12,642,490 |
| 2023-07-24 | $5.37 | $5.38 | $5.33 | $5.35 | $5.35 | 3,957,500 |
| 2023-07-21 | $5.35 | $5.40 | $5.33 | $5.37 | $5.37 | 6,584,000 |
| 2023-07-20 | $5.44 | $5.47 | $5.35 | $5.36 | $5.36 | 7,465,550 |
| 2023-07-19 | $5.41 | $5.44 | $5.40 | $5.42 | $5.42 | 5,024,280 |
| 2023-07-18 | $5.46 | $5.46 | $5.40 | $5.41 | $5.41 | 6,129,760 |
| 2023-07-17 | $5.41 | $5.45 | $5.40 | $5.44 | $5.44 | 6,769,900 |
| 2023-07-14 | $5.54 | $5.55 | $5.42 | $5.43 | $5.43 | 15,672,400 |
| 2023-07-13 | $5.57 | $5.61 | $5.55 | $5.58 | $5.58 | 9,014,740 |
| 2023-07-12 | $5.58 | $5.60 | $5.53 | $5.55 | $5.55 | 7,613,100 |
| 2023-07-11 | $5.62 | $5.62 | $5.51 | $5.58 | $5.58 | 9,068,710 |
| 2023-07-10 | $5.65 | $5.69 | $5.58 | $5.59 | $5.59 | 11,890,590 |
| 2023-07-07 | $5.53 | $5.63 | $5.53 | $5.60 | $5.60 | 10,649,710 |
| 2023-07-06 | $5.55 | $5.61 | $5.53 | $5.55 | $5.55 | 7,444,080 |
| 2023-07-05 | $5.58 | $5.63 | $5.55 | $5.57 | $5.57 | 12,236,000 |
| 2023-07-04 | $5.67 | $5.67 | $5.55 | $5.58 | $5.58 | 12,224,050 |
| 2023-07-03 | $5.58 | $5.66 | $5.56 | $5.66 | $5.66 | 15,752,510 |
| 2023-06-30 | $5.60 | $5.65 | $5.54 | $5.58 | $5.58 | 13,535,500 |
| 2023-06-29 | $5.72 | $5.74 | $5.64 | $5.69 | $5.59 | 18,980,640 |
| 2023-06-28 | $5.60 | $5.80 | $5.59 | $5.73 | $5.63 | 27,767,550 |
| 2023-06-27 | $5.68 | $5.68 | $5.57 | $5.64 | $5.54 | 19,121,190 |
| 2023-06-26 | $5.42 | $5.68 | $5.42 | $5.66 | $5.56 | 35,434,310 |
| 2023-06-21 | $5.39 | $5.48 | $5.39 | $5.46 | $5.46 | 12,460,010 |
| 2023-06-20 | $5.45 | $5.49 | $5.40 | $5.41 | $5.41 | 8,720,880 |
| 2023-06-19 | $5.44 | $5.48 | $5.37 | $5.45 | $5.45 | 9,003,690 |
| 2023-06-16 | $5.40 | $5.47 | $5.39 | $5.45 | $5.45 | 7,906,410 |
| 2023-06-15 | $5.35 | $5.42 | $5.32 | $5.41 | $5.41 | 8,511,530 |
| 2023-06-14 | $5.44 | $5.44 | $5.33 | $5.35 | $5.35 | 10,303,820 |
| 2023-06-13 | $5.46 | $5.47 | $5.41 | $5.43 | $5.43 | 9,629,400 |
| 2023-06-12 | $5.49 | $5.52 | $5.45 | $5.45 | $5.45 | 7,486,100 |
| 2023-06-09 | $5.45 | $5.51 | $5.42 | $5.50 | $5.50 | 9,488,680 |
| 2023-06-08 | $5.45 | $5.48 | $5.41 | $5.47 | $5.47 | 8,888,850 |
| 2023-06-07 | $5.50 | $5.50 | $5.40 | $5.45 | $5.45 | 12,249,620 |
| 2023-06-06 | $5.60 | $5.62 | $5.45 | $5.47 | $5.47 | 16,750,170 |
| 2023-06-05 | $5.63 | $5.67 | $5.58 | $5.62 | $5.62 | 13,601,000 |
| 2023-06-02 | $5.59 | $5.71 | $5.59 | $5.61 | $5.61 | 16,829,640 |
| 2023-06-01 | $5.73 | $5.73 | $5.57 | $5.58 | $5.58 | 23,924,860 |
| 2023-05-31 | $5.81 | $5.83 | $5.68 | $5.72 | $5.72 | 24,917,080 |
| 2023-05-30 | $5.89 | $5.94 | $5.77 | $5.86 | $5.86 | 30,828,170 |
| 2023-05-29 | $5.70 | $5.88 | $5.69 | $5.88 | $5.88 | 35,161,670 |
| 2023-05-26 | $5.83 | $5.88 | $5.70 | $5.74 | $5.74 | 27,040,110 |
| 2023-05-25 | $5.64 | $5.83 | $5.61 | $5.80 | $5.80 | 39,539,410 |
| 2023-05-24 | $5.68 | $5.77 | $5.62 | $5.64 | $5.64 | 20,300,230 |
| 2023-05-23 | $5.85 | $5.85 | $5.68 | $5.69 | $5.69 | 30,654,020 |
| 2023-05-22 | $5.54 | $5.84 | $5.53 | $5.84 | $5.84 | 41,755,820 |
| 2023-05-19 | $5.66 | $5.66 | $5.53 | $5.54 | $5.54 | 16,460,830 |
| 2023-05-18 | $5.72 | $5.75 | $5.60 | $5.63 | $5.63 | 16,300,260 |
| 2023-05-17 | $5.66 | $5.74 | $5.60 | $5.71 | $5.71 | 21,468,670 |
| 2023-05-16 | $5.63 | $5.72 | $5.62 | $5.66 | $5.66 | 19,902,990 |
| 2023-05-15 | $5.69 | $5.72 | $5.61 | $5.67 | $5.67 | 23,262,310 |
| 2023-05-12 | $5.62 | $5.72 | $5.56 | $5.63 | $5.63 | 20,102,190 |
| 2023-05-11 | $5.64 | $5.74 | $5.55 | $5.62 | $5.62 | 20,795,300 |
| 2023-05-10 | $5.45 | $5.74 | $5.45 | $5.62 | $5.62 | 33,102,920 |
| 2023-05-09 | $5.50 | $5.57 | $5.44 | $5.47 | $5.47 | 22,523,360 |
| 2023-05-08 | $5.36 | $5.54 | $5.35 | $5.52 | $5.52 | 25,599,390 |
| 2023-05-05 | $5.33 | $5.34 | $5.26 | $5.34 | $5.34 | 8,170,400 |
| 2023-05-04 | $5.29 | $5.36 | $5.27 | $5.33 | $5.33 | 9,600,630 |
| 2023-05-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2023-05-02 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2023-04-28 | $5.23 | $5.29 | $5.22 | $5.28 | $5.28 | 8,485,720 |
| 2023-04-27 | $5.23 | $5.25 | $5.16 | $5.23 | $5.23 | 5,256,030 |
| 2023-04-26 | $5.12 | $5.26 | $5.11 | $5.24 | $5.24 | 6,981,720 |
| 2023-04-25 | $5.16 | $5.21 | $5.09 | $5.13 | $5.13 | 7,348,460 |
| 2023-04-24 | $5.17 | $5.19 | $5.12 | $5.16 | $5.16 | 6,493,300 |
| 2023-04-21 | $5.30 | $5.31 | $5.16 | $5.16 | $5.16 | 10,530,300 |
| 2023-04-20 | $5.31 | $5.33 | $5.23 | $5.31 | $5.31 | 11,711,750 |
| 2023-04-19 | $5.36 | $5.40 | $5.33 | $5.36 | $5.36 | 8,268,560 |
| 2023-04-18 | $5.35 | $5.37 | $5.31 | $5.35 | $5.35 | 8,446,590 |
| 2023-04-17 | $5.23 | $5.37 | $5.22 | $5.36 | $5.36 | 12,919,080 |
| 2023-04-14 | $5.26 | $5.27 | $5.22 | $5.24 | $5.24 | 6,503,800 |
| 2023-04-13 | $5.19 | $5.30 | $5.19 | $5.25 | $5.25 | 11,442,360 |
| 2023-04-12 | $5.20 | $5.21 | $5.15 | $5.18 | $5.18 | 6,017,910 |
| 2023-04-11 | $5.24 | $5.25 | $5.17 | $5.20 | $5.20 | 5,373,860 |
| 2023-04-10 | $5.21 | $5.24 | $5.19 | $5.24 | $5.24 | 6,938,260 |
| 2023-04-07 | $5.15 | $5.20 | $5.13 | $5.20 | $5.20 | 4,902,470 |
| 2023-04-06 | $5.15 | $5.17 | $5.13 | $5.13 | $5.13 | 4,791,150 |
| 2023-04-05 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-04-04 | $5.22 | $5.23 | $5.15 | $5.18 | $5.18 | 5,812,390 |
| 2023-04-03 | $5.20 | $5.24 | $5.18 | $5.22 | $5.22 | 6,315,630 |
| 2023-03-31 | $5.19 | $5.22 | $5.17 | $5.19 | $5.19 | 4,690,880 |
| 2023-03-30 | $5.17 | $5.20 | $5.12 | $5.20 | $5.20 | 5,129,020 |
| 2023-03-29 | $5.19 | $5.22 | $5.13 | $5.14 | $5.14 | 6,790,870 |
| 2023-03-28 | $5.24 | $5.24 | $5.18 | $5.20 | $5.20 | 5,809,980 |
| 2023-03-27 | $5.31 | $5.32 | $5.20 | $5.23 | $5.23 | 8,428,870 |
| 2023-03-24 | $5.32 | $5.33 | $5.28 | $5.28 | $5.28 | 6,264,010 |
| 2023-03-23 | $5.36 | $5.36 | $5.31 | $5.31 | $5.31 | 6,226,250 |
| 2023-03-22 | $5.34 | $5.38 | $5.33 | $5.36 | $5.36 | 6,388,510 |
| 2023-03-21 | $5.30 | $5.33 | $5.30 | $5.33 | $5.33 | 4,479,850 |
| 2023-03-20 | $5.34 | $5.35 | $5.28 | $5.30 | $5.30 | 6,315,450 |
| 2023-03-17 | $5.33 | $5.38 | $5.31 | $5.32 | $5.32 | 6,962,320 |
| 2023-03-16 | $5.38 | $5.41 | $5.30 | $5.31 | $5.31 | 7,784,400 |
| 2023-03-15 | $5.39 | $5.42 | $5.37 | $5.41 | $5.41 | 6,369,050 |
| 2023-03-14 | $5.42 | $5.43 | $5.29 | $5.36 | $5.36 | 9,017,580 |
| 2023-03-13 | $5.40 | $5.44 | $5.33 | $5.40 | $5.40 | 8,035,500 |
| 2023-03-10 | $5.48 | $5.49 | $5.40 | $5.40 | $5.40 | 9,608,700 |
| 2023-03-09 | $5.55 | $5.57 | $5.48 | $5.51 | $5.51 | 8,789,420 |
| 2023-03-08 | $5.58 | $5.63 | $5.53 | $5.55 | $5.55 | 8,522,800 |
| 2023-03-07 | $5.70 | $5.72 | $5.60 | $5.61 | $5.61 | 14,627,850 |
| 2023-03-06 | $5.69 | $5.71 | $5.63 | $5.68 | $5.68 | 9,542,880 |
| 2023-03-03 | $5.55 | $5.74 | $5.55 | $5.69 | $5.69 | 22,749,390 |
| 2023-03-02 | $5.56 | $5.61 | $5.54 | $5.56 | $5.56 | 8,645,060 |
| 2023-03-01 | $5.56 | $5.58 | $5.52 | $5.57 | $5.57 | 8,486,880 |
| 2023-02-28 | $5.55 | $5.56 | $5.50 | $5.56 | $5.56 | 7,575,140 |
| 2023-02-27 | $5.58 | $5.59 | $5.52 | $5.53 | $5.53 | 6,037,340 |
| 2023-02-24 | $5.61 | $5.62 | $5.55 | $5.58 | $5.58 | 5,642,220 |
| 2023-02-23 | $5.66 | $5.67 | $5.57 | $5.61 | $5.61 | 9,390,120 |
| 2023-02-22 | $5.65 | $5.69 | $5.60 | $5.66 | $5.66 | 9,412,890 |
| 2023-02-21 | $5.65 | $5.68 | $5.60 | $5.65 | $5.65 | 11,661,890 |
| 2023-02-20 | $5.54 | $5.64 | $5.47 | $5.63 | $5.63 | 12,752,430 |
| 2023-02-17 | $5.55 | $5.62 | $5.54 | $5.54 | $5.54 | 12,223,590 |
| 2023-02-16 | $5.68 | $5.73 | $5.52 | $5.56 | $5.56 | 20,591,270 |
| 2023-02-15 | $5.74 | $5.74 | $5.65 | $5.68 | $5.68 | 18,375,890 |
| 2023-02-14 | $5.80 | $5.80 | $5.73 | $5.75 | $5.75 | 21,620,460 |
| 2023-02-13 | $5.81 | $5.89 | $5.74 | $5.80 | $5.80 | 41,110,240 |
| 2023-02-10 | $5.57 | $5.80 | $5.55 | $5.74 | $5.74 | 37,787,320 |
| 2023-02-09 | $5.48 | $5.57 | $5.47 | $5.57 | $5.57 | 13,635,340 |
| 2023-02-08 | $5.55 | $5.55 | $5.47 | $5.47 | $5.47 | 7,872,660 |
| 2023-02-07 | $5.47 | $5.53 | $5.46 | $5.53 | $5.53 | 9,478,270 |
| 2023-02-06 | $5.44 | $5.51 | $5.42 | $5.47 | $5.47 | 7,343,080 |
| 2023-02-03 | $5.51 | $5.51 | $5.41 | $5.47 | $5.47 | 10,503,680 |
| 2023-02-02 | $5.55 | $5.58 | $5.51 | $5.52 | $5.52 | 10,653,520 |
| 2023-02-01 | $5.50 | $5.55 | $5.45 | $5.54 | $5.54 | 12,446,920 |
| 2023-01-31 | $5.40 | $5.50 | $5.40 | $5.50 | $5.50 | 12,007,230 |
| 2023-01-30 | $5.42 | $5.49 | $5.40 | $5.42 | $5.42 | 17,027,200 |
| 2023-01-20 | $5.31 | $5.39 | $5.31 | $5.39 | $5.39 | 7,393,700 |
| 2023-01-19 | $5.33 | $5.33 | $5.29 | $5.31 | $5.31 | 6,953,500 |
| 2023-01-18 | $5.35 | $5.42 | $5.30 | $5.33 | $5.33 | 8,550,300 |
| 2023-01-17 | $5.39 | $5.42 | $5.32 | $5.34 | $5.34 | 8,515,600 |
| 2023-01-16 | $5.25 | $5.44 | $5.24 | $5.40 | $5.40 | 20,917,100 |
| 2023-01-13 | $5.34 | $5.34 | $5.21 | $5.26 | $5.26 | 9,296,110 |
| 2023-01-12 | $5.29 | $5.37 | $5.29 | $5.30 | $5.30 | 6,855,650 |
| 2023-01-11 | $5.39 | $5.39 | $5.27 | $5.27 | $5.27 | 8,137,200 |
| 2023-01-10 | $5.44 | $5.46 | $5.35 | $5.36 | $5.36 | 8,526,300 |
| 2023-01-09 | $5.48 | $5.49 | $5.42 | $5.42 | $5.42 | 8,388,220 |
| 2023-01-06 | $5.46 | $5.55 | $5.44 | $5.46 | $5.46 | 12,843,260 |
| 2023-01-05 | $5.46 | $5.52 | $5.44 | $5.45 | $5.45 | 11,297,550 |
| 2023-01-04 | $5.49 | $5.53 | $5.46 | $5.49 | $5.49 | 9,231,170 |
| 2023-01-03 | $5.38 | $5.52 | $5.37 | $5.49 | $5.49 | 12,754,710 |
| 2023-01-02 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-12-30 | $5.32 | $5.41 | $5.30 | $5.37 | $5.37 | 7,385,130 |
| 2022-12-29 | $5.33 | $5.36 | $5.28 | $5.30 | $5.30 | 6,467,560 |
| 2022-12-28 | $5.25 | $5.41 | $5.22 | $5.37 | $5.37 | 14,737,680 |
| 2022-12-27 | $5.28 | $5.29 | $5.21 | $5.26 | $5.26 | 4,970,900 |
| 2022-12-26 | $5.16 | $5.27 | $5.13 | $5.26 | $5.26 | 6,637,740 |
| 2022-12-23 | $5.10 | $5.17 | $5.06 | $5.12 | $5.12 | 5,503,410 |
| 2022-12-22 | $5.25 | $5.28 | $5.11 | $5.13 | $5.13 | 7,682,600 |
| 2022-12-21 | $5.33 | $5.34 | $5.21 | $5.25 | $5.25 | 5,780,170 |
| 2022-12-20 | $5.27 | $5.35 | $5.24 | $5.33 | $5.33 | 5,313,990 |
| 2022-12-19 | $5.45 | $5.45 | $5.25 | $5.30 | $5.30 | 10,244,400 |
| 2022-12-16 | $5.50 | $5.55 | $5.42 | $5.45 | $5.45 | 8,527,540 |
| 2022-12-15 | $5.44 | $5.50 | $5.42 | $5.50 | $5.50 | 6,150,110 |
| 2022-12-14 | $5.50 | $5.51 | $5.42 | $5.44 | $5.44 | 9,312,570 |
| 2022-12-13 | $5.49 | $5.56 | $5.45 | $5.47 | $5.47 | 9,575,320 |
| 2022-12-12 | $5.60 | $5.60 | $5.48 | $5.51 | $5.51 | 10,704,090 |
| 2022-12-09 | $5.62 | $5.65 | $5.56 | $5.59 | $5.59 | 8,807,330 |
| 2022-12-08 | $5.72 | $5.72 | $5.61 | $5.63 | $5.63 | 12,967,620 |
| 2022-12-07 | $5.76 | $5.79 | $5.70 | $5.71 | $5.71 | 7,878,200 |
| 2022-12-06 | $5.87 | $5.87 | $5.76 | $5.77 | $5.77 | 9,304,550 |
| 2022-12-05 | $5.87 | $5.87 | $5.77 | $5.84 | $5.84 | 13,118,420 |
| 2022-12-01 | $5.79 | $5.81 | $5.72 | $5.74 | $5.74 | 9,708,900 |
| 2022-11-30 | $5.73 | $5.81 | $5.71 | $5.74 | $5.74 | 12,434,800 |
| 2022-11-29 | $5.74 | $5.75 | $5.63 | $5.73 | $5.73 | 13,502,900 |
| 2022-11-28 | $5.53 | $5.76 | $5.46 | $5.73 | $5.73 | 15,157,190 |
| 2022-11-25 | $5.66 | $5.67 | $5.56 | $5.57 | $5.57 | 8,603,010 |
| 2022-11-24 | $5.66 | $5.68 | $5.57 | $5.66 | $5.66 | 13,313,190 |
| 2022-11-23 | $5.49 | $5.68 | $5.46 | $5.66 | $5.66 | 16,106,480 |
| 2022-11-22 | $5.53 | $5.59 | $5.44 | $5.47 | $5.47 | 12,087,700 |
| 2022-11-21 | $5.53 | $5.57 | $5.47 | $5.54 | $5.54 | 7,139,810 |
| 2022-11-18 | $5.64 | $5.66 | $5.53 | $5.54 | $5.54 | 10,842,850 |
| 2022-11-17 | $5.75 | $5.75 | $5.55 | $5.63 | $5.63 | 21,442,500 |
| 2022-11-16 | $5.77 | $5.95 | $5.74 | $5.76 | $5.76 | 22,669,320 |
| 2022-11-15 | $5.74 | $5.81 | $5.72 | $5.77 | $5.77 | 10,504,030 |
| 2022-11-14 | $5.86 | $5.87 | $5.70 | $5.72 | $5.72 | 10,170,450 |
| 2022-11-11 | $5.92 | $5.96 | $5.82 | $5.84 | $5.84 | 10,991,030 |
| 2022-11-10 | $5.75 | $5.89 | $5.74 | $5.81 | $5.81 | 10,521,760 |
| 2022-11-09 | $5.82 | $5.83 | $5.75 | $5.79 | $5.79 | 7,415,900 |
| 2022-11-08 | $5.88 | $5.88 | $5.74 | $5.79 | $5.79 | 11,797,300 |
| 2022-11-07 | $5.63 | $5.95 | $5.60 | $5.83 | $5.83 | 30,645,220 |
| 2022-11-04 | $5.40 | $5.64 | $5.38 | $5.57 | $5.57 | 19,519,950 |
| 2022-11-03 | $5.42 | $5.46 | $5.36 | $5.41 | $5.41 | 7,269,100 |
| 2022-11-02 | $5.34 | $5.45 | $5.30 | $5.44 | $5.44 | 9,618,900 |
| 2022-11-01 | $5.25 | $5.33 | $5.22 | $5.33 | $5.33 | 9,345,100 |
| 2022-10-31 | $5.26 | $5.31 | $5.20 | $5.22 | $5.22 | 8,773,600 |
| 2022-10-28 | $5.60 | $5.67 | $5.23 | $5.28 | $5.28 | 23,503,770 |
| 2022-10-27 | $5.82 | $5.84 | $5.72 | $5.72 | $5.72 | 10,719,610 |
| 2022-10-26 | $5.72 | $5.84 | $5.70 | $5.79 | $5.79 | 10,345,330 |
| 2022-10-25 | $5.65 | $5.75 | $5.58 | $5.71 | $5.71 | 10,884,100 |
| 2022-10-24 | $5.80 | $5.91 | $5.66 | $5.69 | $5.69 | 10,234,460 |
| 2022-10-21 | $5.76 | $5.92 | $5.76 | $5.82 | $5.82 | 10,175,800 |
| 2022-10-20 | $5.84 | $5.88 | $5.70 | $5.78 | $5.78 | 11,050,080 |
| 2022-10-19 | $5.97 | $5.97 | $5.86 | $5.87 | $5.87 | 9,305,560 |
| 2022-10-18 | $6.07 | $6.10 | $5.91 | $5.96 | $5.96 | 15,114,100 |
| 2022-10-17 | $5.99 | $6.09 | $5.91 | $6.08 | $6.08 | 9,326,320 |
| 2022-10-14 | $5.99 | $6.05 | $5.96 | $6.01 | $6.01 | 10,176,600 |
| 2022-10-13 | $5.88 | $6.02 | $5.84 | $5.98 | $5.98 | 10,596,700 |
| 2022-10-12 | $5.75 | $5.89 | $5.65 | $5.88 | $5.88 | 9,392,070 |
| 2022-10-11 | $5.70 | $5.75 | $5.57 | $5.74 | $5.74 | 9,444,340 |
| 2022-10-10 | $5.72 | $5.80 | $5.64 | $5.65 | $5.65 | 8,463,060 |
| 2022-09-30 | $5.82 | $5.86 | $5.71 | $5.72 | $5.72 | 8,477,600 |
| 2022-09-29 | $5.89 | $5.94 | $5.78 | $5.79 | $5.79 | 7,529,130 |
| 2022-09-28 | $6.02 | $6.06 | $5.84 | $5.85 | $5.85 | 7,427,310 |
| 2022-09-27 | $5.96 | $6.04 | $5.94 | $6.03 | $6.03 | 7,070,970 |
| 2022-09-26 | $6.09 | $6.11 | $5.95 | $5.96 | $5.96 | 7,761,760 |
| 2022-09-23 | $6.20 | $6.23 | $6.04 | $6.09 | $6.09 | 8,507,300 |
| 2022-09-22 | $6.17 | $6.25 | $6.13 | $6.19 | $6.19 | 6,276,700 |
| 2022-09-21 | $6.11 | $6.26 | $6.03 | $6.22 | $6.22 | 10,633,270 |
| 2022-09-20 | $6.10 | $6.17 | $6.08 | $6.11 | $6.11 | 8,048,370 |
| 2022-09-19 | $6.21 | $6.27 | $6.00 | $6.06 | $6.06 | 12,269,600 |
| 2022-09-16 | $6.40 | $6.44 | $6.23 | $6.23 | $6.23 | 11,091,980 |
| 2022-09-15 | $6.68 | $6.73 | $6.38 | $6.44 | $6.44 | 15,695,110 |
| 2022-09-14 | $6.66 | $6.71 | $6.62 | $6.67 | $6.67 | 8,999,300 |
| 2022-09-13 | $6.89 | $6.93 | $6.74 | $6.76 | $6.76 | 13,160,710 |
| 2022-09-12 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2022-09-09 | $6.94 | $6.99 | $6.84 | $6.89 | $6.89 | 10,582,900 |
| 2022-09-08 | $6.98 | $7.20 | $6.92 | $6.95 | $6.95 | 20,712,090 |
| 2022-09-07 | $6.82 | $7.03 | $6.75 | $6.99 | $6.99 | 18,638,020 |
| 2022-09-06 | $6.70 | $6.82 | $6.63 | $6.82 | $6.82 | 13,981,530 |
| 2022-09-05 | $6.69 | $6.73 | $6.61 | $6.69 | $6.69 | 11,241,340 |
| 2022-09-02 | $6.67 | $6.77 | $6.65 | $6.68 | $6.68 | 9,835,320 |
| 2022-09-01 | $6.72 | $6.75 | $6.62 | $6.66 | $6.66 | 13,387,980 |
| 2022-08-31 | $6.94 | $6.94 | $6.71 | $6.73 | $6.73 | 18,174,810 |
| 2022-08-30 | $7.16 | $7.21 | $6.94 | $6.99 | $6.99 | 23,410,050 |
| 2022-08-29 | $7.01 | $7.24 | $6.94 | $7.24 | $7.24 | 13,730,250 |
| 2022-08-26 | $7.20 | $7.32 | $7.14 | $7.15 | $7.15 | 14,519,900 |
| 2022-08-25 | $7.22 | $7.26 | $7.07 | $7.21 | $7.21 | 15,386,770 |
| 2022-08-24 | $7.35 | $7.38 | $7.15 | $7.19 | $7.19 | 21,725,440 |
| 2022-08-23 | $7.34 | $7.44 | $7.30 | $7.38 | $7.38 | 17,532,300 |
| 2022-08-22 | $7.54 | $7.57 | $7.35 | $7.37 | $7.37 | 29,855,340 |
| 2022-08-19 | $7.41 | $7.58 | $7.27 | $7.54 | $7.54 | 40,637,250 |
| 2022-08-18 | $7.51 | $7.51 | $7.27 | $7.40 | $7.40 | 24,695,030 |
| 2022-08-17 | $7.24 | $7.50 | $7.24 | $7.48 | $7.48 | 34,563,240 |
| 2022-08-16 | $7.16 | $7.30 | $7.16 | $7.24 | $7.24 | 16,890,020 |
| 2022-08-15 | $7.08 | $7.17 | $7.02 | $7.15 | $7.15 | 16,221,130 |
| 2022-08-12 | $7.05 | $7.17 | $7.05 | $7.07 | $7.07 | 19,868,550 |
| 2022-08-11 | $7.00 | $7.08 | $6.95 | $7.07 | $7.07 | 15,348,720 |
| 2022-08-10 | $6.98 | $7.02 | $6.92 | $6.97 | $6.97 | 12,100,010 |
| 2022-08-09 | $7.01 | $7.04 | $6.94 | $6.98 | $6.98 | 11,994,060 |
| 2022-08-08 | $6.93 | $7.07 | $6.93 | $7.01 | $7.01 | 10,180,370 |
| 2022-08-05 | $6.88 | $7.02 | $6.80 | $6.98 | $6.98 | 16,251,180 |
| 2022-08-04 | $6.88 | $6.90 | $6.69 | $6.86 | $6.86 | 16,776,970 |
| 2022-08-03 | $6.91 | $7.06 | $6.75 | $6.77 | $6.77 | 22,156,150 |
| 2022-08-02 | $7.24 | $7.24 | $6.83 | $6.91 | $6.91 | 35,844,040 |
| 2022-08-01 | $7.35 | $7.38 | $7.20 | $7.35 | $7.35 | 19,966,090 |
| 2022-07-29 | $7.35 | $7.53 | $7.33 | $7.41 | $7.41 | 26,264,980 |
| 2022-07-28 | $7.35 | $7.47 | $7.32 | $7.35 | $7.35 | 22,721,080 |
| 2022-07-27 | $7.30 | $7.37 | $7.23 | $7.31 | $7.31 | 16,128,620 |
| 2022-07-26 | $7.24 | $7.32 | $7.12 | $7.30 | $7.30 | 20,431,650 |
| 2022-07-25 | $7.38 | $7.40 | $7.23 | $7.24 | $7.24 | 22,949,810 |
| 2022-07-22 | $7.46 | $7.62 | $7.36 | $7.39 | $7.39 | 31,076,360 |
| 2022-07-21 | $7.84 | $7.84 | $7.49 | $7.51 | $7.51 | 43,153,360 |
| 2022-07-20 | $7.89 | $7.93 | $7.67 | $7.84 | $7.84 | 35,697,660 |
| 2022-07-19 | $8.22 | $8.24 | $7.81 | $7.88 | $7.88 | 46,914,850 |
| 2022-07-18 | $7.85 | $8.20 | $7.85 | $8.17 | $8.17 | 58,467,130 |
| 2022-07-15 | $8.36 | $8.41 | $7.77 | $7.79 | $7.79 | 74,603,450 |
| 2022-07-14 | $8.63 | $8.69 | $8.33 | $8.50 | $8.50 | 50,536,640 |
| 2022-07-13 | $8.41 | $8.74 | $8.28 | $8.70 | $8.70 | 46,918,250 |
| 2022-07-12 | $8.45 | $8.66 | $8.32 | $8.45 | $8.45 | 34,013,220 |
| 2022-07-11 | $8.40 | $8.62 | $8.25 | $8.38 | $8.38 | 31,415,450 |
| 2022-07-08 | $8.73 | $8.79 | $8.40 | $8.43 | $8.43 | 39,894,230 |
| 2022-07-07 | $8.57 | $8.74 | $8.41 | $8.72 | $8.72 | 34,962,520 |
| 2022-07-06 | $8.67 | $8.84 | $8.36 | $8.47 | $8.47 | 30,817,710 |
| 2022-07-05 | $8.70 | $8.88 | $8.53 | $8.67 | $8.67 | 36,276,920 |
| 2022-07-04 | $8.59 | $8.78 | $8.48 | $8.69 | $8.69 | 37,132,500 |
| 2022-07-01 | $8.55 | $8.97 | $8.48 | $8.63 | $8.63 | 51,067,650 |
| 2022-06-30 | $8.30 | $8.60 | $8.30 | $8.45 | $8.45 | 32,582,100 |
| 2022-06-29 | $8.70 | $8.70 | $8.31 | $8.35 | $8.35 | 46,225,940 |
| 2022-06-28 | $8.29 | $8.80 | $8.28 | $8.70 | $8.70 | 60,572,080 |
| 2022-06-27 | $8.38 | $8.43 | $8.17 | $8.28 | $8.28 | 28,370,260 |
| 2022-06-24 | $8.26 | $8.44 | $8.21 | $8.36 | $8.36 | 28,642,680 |
| 2022-06-23 | $8.10 | $8.33 | $7.98 | $8.30 | $8.30 | 27,725,850 |
| 2022-06-22 | $8.29 | $8.39 | $8.10 | $8.12 | $8.12 | 23,843,730 |
| 2022-06-21 | $8.48 | $8.60 | $8.23 | $8.32 | $8.32 | 37,515,110 |
| 2022-06-20 | $8.02 | $8.61 | $8.00 | $8.45 | $8.45 | 65,701,110 |
| 2022-06-17 | $7.97 | $8.30 | $7.91 | $8.03 | $8.03 | 31,921,680 |
| 2022-06-16 | $7.98 | $8.12 | $7.95 | $8.02 | $8.02 | 19,788,640 |
| 2022-06-15 | $8.10 | $8.26 | $7.96 | $8.04 | $8.04 | 32,413,460 |
| 2022-06-14 | $8.15 | $8.20 | $7.78 | $8.16 | $8.16 | 43,085,900 |
| 2022-06-13 | $8.35 | $8.43 | $8.10 | $8.26 | $8.26 | 42,986,540 |
| 2022-06-10 | $8.04 | $8.70 | $8.01 | $8.48 | $8.48 | 63,718,020 |
| 2022-06-09 | $8.28 | $8.33 | $8.03 | $8.08 | $8.08 | 25,846,290 |
| 2022-06-08 | $8.26 | $8.42 | $8.10 | $8.28 | $8.28 | 36,922,200 |
| 2022-06-07 | $8.45 | $8.65 | $8.19 | $8.25 | $8.25 | 46,539,140 |
| 2022-06-06 | $8.33 | $8.52 | $8.25 | $8.45 | $8.45 | 42,308,690 |
| 2022-06-02 | $8.20 | $8.46 | $8.11 | $8.33 | $8.33 | 48,019,930 |
| 2022-06-01 | $8.22 | $8.30 | $8.01 | $8.23 | $8.23 | 46,522,940 |
| 2022-05-31 | $8.25 | $8.57 | $7.98 | $8.32 | $8.32 | 77,299,260 |
| 2022-05-30 | $7.84 | $8.14 | $7.66 | $8.10 | $8.10 | 35,633,410 |
| 2022-05-27 | $7.77 | $8.02 | $7.67 | $7.75 | $7.75 | 20,913,810 |
| 2022-05-26 | $7.87 | $7.97 | $7.73 | $7.80 | $7.80 | 21,646,480 |
| 2022-05-25 | $7.68 | $7.94 | $7.52 | $7.91 | $7.91 | 32,927,090 |
| 2022-05-24 | $8.24 | $8.29 | $7.86 | $7.86 | $7.86 | 33,002,000 |
| 2022-05-23 | $8.27 | $8.38 | $8.10 | $8.29 | $8.29 | 50,416,950 |
| 2022-05-20 | $7.88 | $8.37 | $7.85 | $8.25 | $8.25 | 67,652,300 |
| 2022-05-19 | $7.44 | $7.89 | $7.35 | $7.87 | $7.87 | 38,334,630 |
| 2022-05-18 | $7.52 | $7.73 | $7.48 | $7.55 | $7.55 | 20,204,410 |
| 2022-05-17 | $7.58 | $7.66 | $7.36 | $7.57 | $7.57 | 14,882,560 |
| 2022-05-16 | $7.77 | $7.79 | $7.50 | $7.62 | $7.62 | 16,113,090 |
| 2022-05-13 | $7.83 | $7.85 | $7.66 | $7.71 | $7.71 | 17,199,130 |
| 2022-05-12 | $7.75 | $8.02 | $7.54 | $7.76 | $7.76 | 30,707,500 |
| 2022-05-11 | $7.75 | $7.90 | $7.62 | $7.68 | $7.68 | 37,730,320 |
| 2022-05-10 | $7.19 | $7.74 | $7.12 | $7.70 | $7.70 | 36,204,140 |
| 2022-05-09 | $7.22 | $7.50 | $7.22 | $7.31 | $7.31 | 14,909,750 |
| 2022-05-06 | $7.23 | $7.54 | $7.13 | $7.32 | $7.32 | 23,666,300 |
| 2022-05-05 | $7.27 | $7.58 | $7.21 | $7.44 | $7.44 | 23,554,680 |
| 2022-05-04 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2022-05-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2022-04-29 | $7.02 | $7.27 | $6.94 | $7.25 | $7.25 | 34,857,010 |
| 2022-04-28 | $6.94 | $6.98 | $6.64 | $6.77 | $6.77 | 21,836,000 |
| 2022-04-27 | $6.78 | $7.20 | $6.30 | $7.04 | $7.04 | 37,696,220 |
| 2022-04-26 | $7.55 | $7.66 | $7.00 | $7.00 | $7.00 | 33,333,070 |
| 2022-04-25 | $7.65 | $7.84 | $7.45 | $7.55 | $7.55 | 45,381,730 |
| 2022-04-22 | $7.15 | $7.99 | $7.10 | $7.85 | $7.85 | 52,411,970 |
| 2022-04-21 | $7.25 | $7.45 | $7.11 | $7.31 | $7.31 | 19,767,830 |
| 2022-04-20 | $7.47 | $7.59 | $7.29 | $7.31 | $7.31 | 16,418,280 |
| 2022-04-19 | $7.21 | $7.55 | $7.21 | $7.48 | $7.48 | 20,331,400 |
| 2022-04-18 | $7.32 | $7.36 | $7.16 | $7.20 | $7.20 | 16,657,340 |
| 2022-04-15 | $6.92 | $7.53 | $6.86 | $7.37 | $7.37 | 29,979,630 |
| 2022-04-14 | $7.01 | $7.07 | $6.96 | $7.00 | $7.00 | 9,532,860 |
| 2022-04-13 | $7.14 | $7.14 | $6.96 | $6.98 | $6.98 | 11,142,970 |
| 2022-04-12 | $7.07 | $7.14 | $6.92 | $7.12 | $7.12 | 10,371,410 |
| 2022-04-11 | $7.18 | $7.22 | $7.02 | $7.08 | $7.08 | 12,340,430 |
| 2022-04-08 | $7.28 | $7.43 | $7.17 | $7.27 | $7.27 | 11,593,510 |
| 2022-04-07 | $7.48 | $7.56 | $7.29 | $7.31 | $7.31 | 15,411,600 |
| 2022-04-06 | $7.65 | $7.68 | $7.50 | $7.57 | $7.57 | 14,227,400 |
| 2022-04-05 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2022-04-04 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2022-04-01 | $7.44 | $7.75 | $7.41 | $7.66 | $7.66 | 22,295,510 |
| 2022-03-31 | $7.60 | $7.80 | $7.44 | $7.51 | $7.51 | 26,824,630 |
| 2022-03-30 | $7.21 | $7.39 | $7.15 | $7.37 | $7.37 | 23,756,960 |
| 2022-03-29 | $7.22 | $7.22 | $7.00 | $7.04 | $7.04 | 9,049,810 |
| 2022-03-28 | $7.20 | $7.26 | $7.05 | $7.13 | $7.13 | 9,132,920 |
| 2022-03-25 | $7.27 | $7.29 | $7.11 | $7.11 | $7.11 | 11,997,000 |
| 2022-03-24 | $7.30 | $7.40 | $7.23 | $7.27 | $7.27 | 11,829,420 |
| 2022-03-23 | $7.50 | $7.55 | $7.33 | $7.40 | $7.40 | 15,724,770 |
| 2022-03-22 | $7.24 | $7.38 | $7.19 | $7.30 | $7.30 | 13,372,900 |
| 2022-03-21 | $7.44 | $7.46 | $7.20 | $7.27 | $7.27 | 19,190,750 |
| 2022-03-18 | $7.25 | $7.50 | $7.18 | $7.36 | $7.36 | 24,850,100 |
| 2022-03-17 | $7.14 | $7.44 | $7.06 | $7.21 | $7.21 | 25,606,550 |
| 2022-03-16 | $6.96 | $7.11 | $6.58 | $7.05 | $7.05 | 25,189,390 |
| 2022-03-15 | $7.28 | $7.40 | $6.71 | $6.82 | $6.82 | 36,356,490 |
| 2022-03-14 | $7.70 | $7.72 | $7.40 | $7.41 | $7.41 | 20,990,730 |
| 2022-03-11 | $7.88 | $7.89 | $7.60 | $7.78 | $7.78 | 28,516,990 |
| 2022-03-10 | $7.75 | $8.11 | $7.64 | $8.00 | $8.00 | 37,804,120 |
| 2022-03-09 | $7.58 | $7.81 | $7.24 | $7.62 | $7.62 | 33,053,910 |
| 2022-03-08 | $7.82 | $7.85 | $7.39 | $7.44 | $7.44 | 21,979,520 |
| 2022-03-07 | $7.92 | $8.16 | $7.69 | $7.76 | $7.76 | 25,732,400 |
| 2022-03-04 | $7.90 | $8.04 | $7.76 | $7.96 | $7.96 | 21,071,850 |
| 2022-03-03 | $8.00 | $8.07 | $7.88 | $7.93 | $7.93 | 17,473,240 |
| 2022-03-02 | $8.00 | $8.04 | $7.86 | $7.95 | $7.95 | 16,602,280 |
| 2022-03-01 | $8.04 | $8.24 | $8.01 | $8.05 | $8.05 | 23,920,210 |
| 2022-02-28 | $7.98 | $8.19 | $7.88 | $8.01 | $8.01 | 21,464,480 |
| 2022-02-25 | $7.91 | $8.25 | $7.83 | $8.04 | $8.04 | 34,112,580 |
| 2022-02-24 | $8.01 | $8.34 | $7.70 | $7.86 | $7.86 | 38,063,320 |
| 2022-02-23 | $7.86 | $8.14 | $7.81 | $8.10 | $8.10 | 37,743,510 |
| 2022-02-22 | $7.71 | $7.93 | $7.64 | $7.85 | $7.85 | 33,595,720 |
| 2022-02-21 | $7.57 | $7.85 | $7.48 | $7.80 | $7.80 | 30,840,170 |
| 2022-02-18 | $7.39 | $7.58 | $7.34 | $7.58 | $7.58 | 20,460,810 |
| 2022-02-17 | $7.39 | $7.52 | $7.35 | $7.41 | $7.41 | 15,386,250 |
| 2022-02-16 | $7.40 | $7.46 | $7.38 | $7.41 | $7.41 | 13,078,080 |
| 2022-02-15 | $7.30 | $7.41 | $7.26 | $7.36 | $7.36 | 14,089,160 |
| 2022-02-14 | $7.50 | $7.50 | $7.27 | $7.30 | $7.30 | 21,689,480 |
| 2022-02-11 | $7.84 | $7.84 | $7.59 | $7.60 | $7.60 | 28,847,860 |
| 2022-02-10 | $7.56 | $7.98 | $7.53 | $7.94 | $7.94 | 44,944,410 |
| 2022-02-09 | $7.47 | $7.73 | $7.38 | $7.62 | $7.62 | 30,041,960 |
| 2022-02-08 | $7.36 | $7.48 | $7.25 | $7.47 | $7.47 | 17,371,750 |
| 2022-02-07 | $7.31 | $7.43 | $7.30 | $7.36 | $7.36 | 13,349,890 |
| 2022-02-04 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2022-02-03 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2022-02-02 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2022-02-01 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2022-01-28 | $7.22 | $7.38 | $7.00 | $7.17 | $7.17 | 19,266,160 |
| 2022-01-27 | $7.44 | $7.50 | $7.13 | $7.14 | $7.14 | 15,545,090 |
| 2022-01-26 | $7.38 | $7.56 | $7.29 | $7.44 | $7.44 | 16,141,600 |
| 2022-01-25 | $7.80 | $7.88 | $7.29 | $7.29 | $7.29 | 25,486,590 |
| 2022-01-24 | $8.00 | $8.01 | $7.72 | $7.84 | $7.84 | 23,415,410 |
| 2022-01-21 | $7.90 | $8.29 | $7.81 | $8.06 | $8.06 | 39,965,080 |
| 2022-01-20 | $7.85 | $8.13 | $7.68 | $7.92 | $7.92 | 29,685,830 |
| 2022-01-19 | $7.84 | $7.90 | $7.69 | $7.89 | $7.89 | 21,431,440 |
| 2022-01-18 | $7.64 | $8.10 | $7.51 | $7.90 | $7.90 | 41,236,070 |
| 2022-01-17 | $7.64 | $7.69 | $7.50 | $7.65 | $7.65 | 15,557,430 |
| 2022-01-14 | $7.58 | $7.70 | $7.47 | $7.64 | $7.64 | 19,100,480 |
| 2022-01-13 | $7.87 | $7.89 | $7.57 | $7.58 | $7.58 | 29,137,820 |
| 2022-01-12 | $7.81 | $7.95 | $7.77 | $7.86 | $7.86 | 20,042,530 |
| 2022-01-11 | $7.89 | $8.01 | $7.81 | $7.81 | $7.81 | 25,017,640 |
| 2022-01-10 | $7.90 | $7.93 | $7.77 | $7.85 | $7.85 | 19,696,820 |
| 2022-01-07 | $8.21 | $8.21 | $7.91 | $7.95 | $7.95 | 27,661,080 |
| 2022-01-06 | $8.05 | $8.26 | $7.98 | $8.17 | $8.17 | 27,482,440 |
| 2022-01-05 | $8.52 | $8.55 | $8.01 | $8.10 | $8.10 | 45,190,090 |
| 2022-01-04 | $8.77 | $8.88 | $8.50 | $8.52 | $8.52 | 36,887,630 |
| 2022-01-03 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2021-12-31 | $9.08 | $9.15 | $8.68 | $8.77 | $8.77 | 42,360,380 |
| 2021-12-30 | $8.91 | $8.98 | $8.76 | $8.89 | $8.89 | 27,112,620 |
| 2021-12-29 | $8.78 | $9.02 | $8.63 | $8.90 | $8.90 | 35,418,680 |
| 2021-12-28 | $8.88 | $8.95 | $8.62 | $8.82 | $8.82 | 37,453,390 |
| 2021-12-27 | $9.25 | $9.50 | $8.83 | $8.89 | $8.89 | 62,941,490 |
| 2021-12-24 | $9.78 | $10.09 | $9.20 | $9.25 | $9.25 | 71,942,710 |
| 2021-12-23 | $9.11 | $9.99 | $9.02 | $9.82 | $9.82 | 76,224,080 |
| 2021-12-22 | $9.10 | $9.31 | $8.84 | $9.18 | $9.18 | 43,819,800 |
| 2021-12-21 | $9.27 | $9.28 | $8.81 | $9.00 | $9.00 | 45,056,910 |
| 2021-12-20 | $9.96 | $10.00 | $9.08 | $9.10 | $9.10 | 79,120,350 |
| 2021-12-17 | $9.90 | $10.45 | $9.83 | $10.06 | $10.06 | 71,019,070 |
| 2021-12-16 | $9.68 | $10.33 | $9.65 | $9.98 | $9.98 | 63,979,690 |
| 2021-12-15 | $9.51 | $9.98 | $9.38 | $9.76 | $9.76 | 62,348,110 |
| 2021-12-14 | $9.90 | $10.30 | $9.63 | $9.70 | $9.70 | 76,404,540 |
| 2021-12-13 | $9.93 | $10.50 | $9.80 | $10.09 | $10.09 | 86,437,180 |
| 2021-12-10 | $9.80 | $10.10 | $9.66 | $9.93 | $9.93 | 65,155,570 |
| 2021-12-09 | $10.23 | $10.31 | $9.50 | $9.85 | $9.85 | 98,827,080 |
| 2021-12-08 | $10.28 | $10.56 | $9.90 | $10.28 | $10.28 | 102,846,040 |
| 2021-12-07 | $10.29 | $11.18 | $9.70 | $10.58 | $10.58 | 160,221,710 |
| 2021-12-06 | $10.49 | $10.79 | $9.90 | $10.19 | $10.19 | 156,997,960 |
| 2021-12-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 65,501,980 |
| 2021-12-02 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 65,110,190 |
| 2021-12-01 | $8.34 | $9.13 | $8.33 | $8.98 | $8.98 | 74,764,850 |
| 2021-11-30 | $8.44 | $8.69 | $8.32 | $8.39 | $8.39 | 37,996,030 |
| 2021-11-29 | $8.06 | $8.56 | $7.90 | $8.52 | $8.52 | 38,540,420 |
| 2021-11-26 | $8.23 | $8.42 | $8.15 | $8.30 | $8.30 | 30,128,230 |
| 2021-11-25 | $8.65 | $8.91 | $8.33 | $8.39 | $8.39 | 54,380,300 |
| 2021-11-24 | $8.45 | $8.94 | $8.09 | $8.79 | $8.79 | 70,917,920 |
| 2021-11-23 | $8.66 | $8.71 | $8.37 | $8.43 | $8.43 | 44,288,370 |
| 2021-11-22 | $8.69 | $8.98 | $8.57 | $8.73 | $8.73 | 40,248,060 |
| 2021-11-19 | $8.81 | $8.90 | $8.55 | $8.74 | $8.74 | 49,192,000 |
| 2021-11-18 | $8.58 | $9.13 | $8.51 | $8.93 | $8.93 | 79,900,840 |
| 2021-11-17 | $8.00 | $8.87 | $7.90 | $8.70 | $8.70 | 96,752,810 |
| 2021-11-16 | $8.10 | $8.16 | $7.86 | $8.06 | $8.06 | 36,710,500 |
| 2021-11-15 | $7.89 | $8.28 | $7.69 | $8.17 | $8.17 | 55,296,790 |
| 2021-11-12 | $7.71 | $8.05 | $7.68 | $7.90 | $7.90 | 40,184,820 |
| 2021-11-11 | $7.75 | $7.88 | $7.65 | $7.74 | $7.74 | 33,115,650 |
| 2021-11-10 | $7.77 | $7.89 | $7.50 | $7.87 | $7.87 | 54,812,120 |
| 2021-11-09 | $8.00 | $8.38 | $7.81 | $7.87 | $7.87 | 80,133,700 |
| 2021-11-08 | $7.92 | $7.94 | $7.58 | $7.66 | $7.66 | 66,706,040 |
| 2021-11-05 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 98,602,860 |
| 2021-11-04 | $7.90 | $8.46 | $7.80 | $8.46 | $8.46 | 96,556,740 |
| 2021-11-03 | $8.12 | $8.16 | $7.57 | $7.69 | $7.69 | 54,260,620 |
| 2021-11-02 | $8.41 | $8.69 | $7.97 | $8.06 | $8.06 | 86,230,970 |
| 2021-11-01 | $8.35 | $9.07 | $8.11 | $8.83 | $8.83 | 98,168,560 |
| 2021-10-29 | $8.43 | $8.72 | $7.80 | $8.45 | $8.45 | 86,211,300 |
| 2021-10-28 | $9.18 | $9.20 | $8.23 | $8.60 | $8.60 | 136,319,820 |
| 2021-10-27 | $8.32 | $9.14 | $8.13 | $9.14 | $9.14 | 106,601,060 |
| 2021-10-26 | $8.11 | $8.50 | $7.99 | $8.31 | $8.31 | 82,975,400 |
| 2021-10-25 | $8.06 | $8.23 | $7.93 | $8.00 | $8.00 | 53,308,930 |
| 2021-10-22 | $8.15 | $8.32 | $7.86 | $7.87 | $7.87 | 54,816,680 |
| 2021-10-21 | $8.39 | $8.47 | $8.12 | $8.18 | $8.18 | 76,934,510 |
| 2021-10-20 | $8.11 | $8.69 | $7.99 | $8.55 | $8.55 | 113,107,370 |
| 2021-10-19 | $8.06 | $8.32 | $7.88 | $8.10 | $8.10 | 91,451,890 |
| 2021-10-18 | $7.80 | $8.25 | $7.76 | $8.15 | $8.15 | 90,792,100 |
| 2021-10-15 | $7.48 | $8.15 | $7.20 | $8.00 | $8.00 | 108,734,500 |
| 2021-10-14 | $7.20 | $7.83 | $7.08 | $7.68 | $7.68 | 89,997,790 |
| 2021-10-13 | $7.88 | $7.88 | $7.13 | $7.25 | $7.25 | 84,328,560 |
| 2021-10-12 | $7.86 | $8.43 | $7.57 | $7.92 | $7.92 | 91,203,000 |
| 2021-10-11 | $9.16 | $9.28 | $8.17 | $8.17 | $8.17 | 105,322,180 |
| 2021-10-08 | $9.57 | $9.62 | $8.78 | $9.08 | $9.08 | 98,197,310 |
| 2021-10-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-10-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-09-30 | $8.88 | $9.71 | $8.66 | $9.50 | $9.50 | 147,958,480 |
| 2021-09-29 | $8.83 | $9.40 | $8.60 | $8.83 | $8.83 | 122,089,080 |
| 2021-09-28 | $8.81 | $9.50 | $8.81 | $9.19 | $9.19 | 170,061,300 |
| 2021-09-27 | $9.89 | $10.08 | $8.69 | $8.87 | $8.87 | 180,778,250 |
| 2021-09-24 | $10.20 | $10.86 | $9.44 | $9.65 | $9.65 | 282,595,120 |
| 2021-09-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 9,994,920 |
| 2021-09-22 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 33,398,360 |
| 2021-09-21 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2021-09-20 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2021-09-17 | $7.55 | $8.25 | $7.55 | $8.25 | $8.25 | 70,920,200 |
| 2021-09-16 | $8.13 | $8.21 | $7.43 | $7.50 | $7.50 | 133,674,140 |
| 2021-09-15 | $7.92 | $8.63 | $7.84 | $8.20 | $8.20 | 152,827,720 |
| 2021-09-14 | $8.00 | $8.38 | $7.86 | $8.11 | $8.11 | 131,879,000 |
| 2021-09-13 | $8.05 | $8.32 | $7.84 | $8.15 | $8.15 | 147,739,350 |
| 2021-09-10 | $8.40 | $8.71 | $8.03 | $8.24 | $8.24 | 177,685,860 |
| 2021-09-09 | $9.00 | $9.19 | $8.35 | $8.54 | $8.54 | 252,436,620 |
| 2021-09-08 | $9.15 | $9.28 | $9.06 | $9.28 | $9.28 | 147,160,130 |
| 2021-09-07 | $8.08 | $8.44 | $8.05 | $8.44 | $8.44 | 189,353,880 |
| 2021-09-06 | $7.67 | $7.67 | $7.21 | $7.67 | $7.67 | 124,501,310 |
| 2021-09-03 | $6.56 | $6.97 | $6.42 | $6.97 | $6.97 | 126,821,930 |
| 2021-09-02 | $5.76 | $6.34 | $5.63 | $6.34 | $6.34 | 77,529,610 |
| 2021-09-01 | $5.69 | $5.94 | $5.50 | $5.76 | $5.76 | 45,298,530 |
| 2021-08-31 | $5.66 | $5.73 | $5.51 | $5.65 | $5.65 | 23,118,970 |
| 2021-08-30 | $5.59 | $5.75 | $5.44 | $5.65 | $5.65 | 28,699,210 |
| 2021-08-27 | $5.59 | $5.61 | $5.48 | $5.60 | $5.60 | 17,790,250 |
| 2021-08-26 | $5.55 | $5.61 | $5.49 | $5.53 | $5.53 | 19,495,090 |
| 2021-08-25 | $5.45 | $5.53 | $5.39 | $5.52 | $5.52 | 14,106,380 |
| 2021-08-24 | $5.46 | $5.59 | $5.41 | $5.47 | $5.47 | 16,542,250 |
| 2021-08-23 | $5.11 | $5.50 | $5.10 | $5.48 | $5.48 | 28,688,890 |
| 2021-08-20 | $5.13 | $5.15 | $5.02 | $5.09 | $5.09 | 11,197,560 |
| 2021-08-19 | $5.16 | $5.20 | $5.07 | $5.14 | $5.14 | 11,899,550 |
| 2021-08-18 | $5.19 | $5.27 | $5.15 | $5.20 | $5.20 | 13,335,300 |
| 2021-08-17 | $5.45 | $5.45 | $5.20 | $5.21 | $5.21 | 19,935,970 |
| 2021-08-16 | $5.46 | $5.68 | $5.36 | $5.39 | $5.39 | 21,512,430 |
| 2021-08-13 | $5.52 | $5.55 | $5.45 | $5.51 | $5.51 | 18,429,930 |
| 2021-08-12 | $5.61 | $5.64 | $5.44 | $5.49 | $5.49 | 19,591,360 |
| 2021-08-11 | $5.46 | $5.62 | $5.45 | $5.58 | $5.58 | 23,570,540 |
| 2021-08-10 | $5.47 | $5.53 | $5.42 | $5.48 | $5.48 | 20,100,330 |
| 2021-08-09 | $5.39 | $5.53 | $5.29 | $5.43 | $5.43 | 25,721,040 |
| 2021-08-06 | $5.35 | $5.45 | $5.29 | $5.40 | $5.40 | 18,471,900 |
| 2021-08-05 | $5.35 | $5.48 | $5.24 | $5.41 | $5.41 | 26,090,510 |
| 2021-08-04 | $5.39 | $5.44 | $5.30 | $5.35 | $5.35 | 19,575,910 |
| 2021-08-03 | $5.28 | $5.46 | $5.26 | $5.41 | $5.41 | 28,010,560 |
| 2021-08-02 | $5.24 | $5.35 | $5.14 | $5.32 | $5.32 | 33,733,820 |
| 2021-07-30 | $4.87 | $5.24 | $4.83 | $5.24 | $5.24 | 28,369,870 |
| 2021-07-29 | $4.83 | $4.89 | $4.81 | $4.87 | $4.87 | 9,804,290 |
| 2021-07-28 | $5.03 | $5.05 | $4.73 | $4.78 | $4.78 | 18,703,060 |
| 2021-07-27 | $5.00 | $5.21 | $5.00 | $5.03 | $5.03 | 21,782,290 |
| 2021-07-26 | $5.03 | $5.10 | $4.90 | $5.00 | $5.00 | 12,374,500 |
| 2021-07-23 | $5.19 | $5.22 | $5.02 | $5.06 | $5.06 | 13,652,370 |
| 2021-07-22 | $5.12 | $5.22 | $5.06 | $5.18 | $5.18 | 12,911,240 |
| 2021-07-21 | $5.12 | $5.17 | $5.07 | $5.10 | $5.10 | 10,533,040 |
| 2021-07-20 | $5.12 | $5.17 | $5.04 | $5.09 | $5.09 | 12,456,880 |
| 2021-07-19 | $5.14 | $5.26 | $5.13 | $5.15 | $5.15 | 13,348,650 |
| 2021-07-16 | $5.26 | $5.35 | $5.17 | $5.17 | $5.17 | 20,583,530 |
| 2021-07-15 | $5.24 | $5.35 | $5.19 | $5.25 | $5.25 | 26,359,810 |
| 2021-07-14 | $5.25 | $5.55 | $5.17 | $5.18 | $5.18 | 49,303,180 |
| 2021-07-13 | $4.81 | $5.28 | $4.80 | $5.18 | $5.18 | 44,063,920 |
| 2021-07-12 | $4.79 | $4.84 | $4.73 | $4.80 | $4.80 | 11,219,140 |
| 2021-07-09 | $4.79 | $4.81 | $4.72 | $4.79 | $4.79 | 6,787,800 |
| 2021-07-08 | $4.83 | $4.87 | $4.78 | $4.81 | $4.81 | 8,530,120 |
| 2021-07-07 | $4.84 | $4.86 | $4.79 | $4.81 | $4.81 | 5,265,700 |
| 2021-07-06 | $4.78 | $4.87 | $4.76 | $4.84 | $4.84 | 8,667,020 |
| 2021-07-05 | $4.85 | $4.86 | $4.70 | $4.78 | $4.78 | 7,830,600 |
| 2021-07-02 | $4.80 | $4.83 | $4.72 | $4.77 | $4.77 | 9,034,500 |
| 2021-07-01 | $4.94 | $5.03 | $4.81 | $4.82 | $4.82 | 13,368,100 |
| 2021-06-30 | $5.04 | $5.04 | $4.85 | $4.94 | $4.94 | 19,958,210 |
| 2021-06-29 | $5.11 | $5.16 | $5.02 | $5.04 | $5.04 | 13,853,140 |
| 2021-06-28 | $5.28 | $5.32 | $5.10 | $5.11 | $5.11 | 17,654,400 |
| 2021-06-25 | $5.18 | $5.24 | $5.08 | $5.22 | $5.22 | 16,996,890 |
| 2021-06-24 | $5.12 | $5.29 | $5.06 | $5.16 | $5.16 | 26,766,750 |
| 2021-06-23 | $5.11 | $5.16 | $5.06 | $5.09 | $5.09 | 14,131,450 |
| 2021-06-22 | $5.22 | $5.24 | $5.03 | $5.11 | $5.11 | 19,539,950 |
| 2021-06-21 | $4.90 | $5.21 | $4.90 | $5.19 | $5.19 | 27,499,520 |
| 2021-06-18 | $4.92 | $4.98 | $4.87 | $4.89 | $4.89 | 9,469,000 |
| 2021-06-17 | $4.95 | $5.00 | $4.87 | $4.93 | $4.93 | 11,278,100 |
| 2021-06-16 | $5.05 | $5.06 | $4.94 | $4.95 | $4.95 | 12,067,580 |
| 2021-06-15 | $5.05 | $5.14 | $5.01 | $5.05 | $5.05 | 18,449,440 |
| 2021-06-14 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2021-06-11 | $4.90 | $5.05 | $4.84 | $5.02 | $5.02 | 19,233,310 |
| 2021-06-10 | $4.87 | $4.91 | $4.80 | $4.89 | $4.89 | 11,027,100 |
| 2021-06-09 | $4.70 | $4.90 | $4.66 | $4.87 | $4.87 | 17,000,690 |
| 2021-06-08 | $4.73 | $4.73 | $4.65 | $4.70 | $4.70 | 6,387,570 |
| 2021-06-07 | $4.68 | $4.73 | $4.64 | $4.72 | $4.72 | 6,387,620 |
| 2021-06-04 | $4.68 | $4.74 | $4.64 | $4.68 | $4.68 | 6,495,710 |
| 2021-06-03 | $4.75 | $4.77 | $4.66 | $4.67 | $4.67 | 8,673,210 |
| 2021-06-02 | $4.76 | $4.81 | $4.71 | $4.72 | $4.72 | 8,576,800 |
| 2021-06-01 | $4.87 | $4.87 | $4.74 | $4.77 | $4.77 | 8,667,500 |
| 2021-05-31 | $4.81 | $4.90 | $4.72 | $4.87 | $4.87 | 13,213,310 |
| 2021-05-28 | $4.83 | $4.91 | $4.80 | $4.83 | $4.83 | 11,311,730 |
| 2021-05-27 | $4.86 | $4.92 | $4.81 | $4.83 | $4.83 | 10,513,300 |
| 2021-05-26 | $4.79 | $4.90 | $4.75 | $4.84 | $4.84 | 13,494,280 |
| 2021-05-25 | $4.80 | $4.80 | $4.67 | $4.75 | $4.75 | 11,296,380 |
| 2021-05-24 | $4.73 | $4.84 | $4.67 | $4.81 | $4.81 | 17,615,450 |
| 2021-05-21 | $4.65 | $4.77 | $4.61 | $4.73 | $4.73 | 14,314,990 |
| 2021-05-20 | $4.68 | $4.73 | $4.60 | $4.63 | $4.63 | 10,285,900 |
| 2021-05-19 | $4.65 | $4.70 | $4.59 | $4.69 | $4.69 | 10,472,430 |
| 2021-05-18 | $4.61 | $4.64 | $4.56 | $4.60 | $4.60 | 7,554,600 |
| 2021-05-17 | $4.66 | $4.68 | $4.52 | $4.61 | $4.61 | 9,295,000 |
| 2021-05-14 | $4.58 | $4.64 | $4.56 | $4.61 | $4.61 | 6,833,000 |
| 2021-05-13 | $4.62 | $4.69 | $4.53 | $4.56 | $4.56 | 8,447,690 |
| 2021-05-12 | $4.65 | $4.67 | $4.54 | $4.67 | $4.67 | 10,651,740 |
| 2021-05-11 | $4.59 | $4.78 | $4.56 | $4.65 | $4.65 | 16,312,470 |
| 2021-05-10 | $4.47 | $4.65 | $4.40 | $4.62 | $4.62 | 14,805,310 |
| 2021-05-07 | $4.41 | $4.50 | $4.33 | $4.44 | $4.44 | 9,870,600 |
| 2021-05-06 | $4.41 | $4.52 | $4.36 | $4.42 | $4.42 | 11,394,140 |
| 2021-05-05 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2021-05-04 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2021-04-30 | $4.64 | $4.64 | $4.38 | $4.40 | $4.40 | 23,160,540 |
| 2021-04-29 | $4.79 | $4.84 | $4.61 | $4.61 | $4.61 | 21,721,880 |
| 2021-04-28 | $4.50 | $4.94 | $4.49 | $4.83 | $4.83 | 40,412,460 |
| 2021-04-27 | $4.47 | $4.49 | $4.32 | $4.49 | $4.49 | 10,756,730 |
| 2021-04-26 | $4.63 | $4.64 | $4.47 | $4.47 | $4.47 | 14,643,240 |
| 2021-04-23 | $4.76 | $4.81 | $4.62 | $4.64 | $4.64 | 12,488,870 |
| 2021-04-22 | $4.73 | $4.78 | $4.68 | $4.76 | $4.76 | 8,754,500 |
| 2021-04-21 | $4.76 | $4.79 | $4.67 | $4.73 | $4.73 | 9,562,060 |
| 2021-04-20 | $4.78 | $4.88 | $4.75 | $4.80 | $4.80 | 12,082,400 |
| 2021-04-19 | $4.67 | $4.82 | $4.66 | $4.80 | $4.80 | 12,940,310 |
| 2021-04-16 | $4.63 | $4.68 | $4.61 | $4.67 | $4.67 | 9,368,120 |
| 2021-04-15 | $4.73 | $4.73 | $4.53 | $4.61 | $4.61 | 16,402,750 |
| 2021-04-14 | $4.76 | $4.79 | $4.66 | $4.73 | $4.73 | 14,615,080 |
| 2021-04-13 | $4.94 | $4.94 | $4.78 | $4.79 | $4.79 | 21,089,440 |
| 2021-04-12 | $4.95 | $5.10 | $4.82 | $5.00 | $5.00 | 27,178,060 |
| 2021-04-09 | $4.93 | $5.12 | $4.90 | $4.98 | $4.98 | 32,890,740 |
| 2021-04-08 | $5.46 | $5.55 | $5.06 | $5.08 | $5.08 | 52,419,710 |
| 2021-04-07 | $5.68 | $5.68 | $5.28 | $5.38 | $5.38 | 60,671,000 |
| 2021-04-06 | $5.01 | $5.35 | $5.00 | $5.16 | $5.16 | 34,219,620 |
| 2021-04-05 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2021-04-02 | $5.13 | $5.20 | $4.97 | $5.04 | $5.04 | 28,769,230 |
| 2021-04-01 | $5.00 | $5.20 | $4.78 | $5.16 | $5.16 | 43,497,920 |
| 2021-03-31 | $4.95 | $5.25 | $4.93 | $5.03 | $5.03 | 31,583,800 |
| 2021-03-30 | $5.10 | $5.10 | $4.90 | $4.99 | $4.99 | 31,387,420 |
| 2021-03-29 | $5.17 | $5.32 | $5.08 | $5.13 | $5.13 | 38,298,100 |
| 2021-03-26 | $4.87 | $5.28 | $4.87 | $5.20 | $5.20 | 52,769,170 |
| 2021-03-25 | $5.10 | $5.10 | $4.75 | $4.84 | $4.84 | 43,677,400 |
| 2021-03-24 | $4.99 | $5.39 | $4.95 | $5.16 | $5.16 | 45,055,610 |
| 2021-03-23 | $5.22 | $5.26 | $4.99 | $5.03 | $5.03 | 40,728,410 |
| 2021-03-22 | $5.00 | $5.30 | $5.00 | $5.20 | $5.20 | 52,210,130 |
| 2021-03-19 | $4.70 | $5.17 | $4.67 | $4.97 | $4.97 | 47,529,210 |
| 2021-03-18 | $4.75 | $4.88 | $4.71 | $4.79 | $4.79 | 21,852,750 |
| 2021-03-17 | $4.93 | $4.95 | $4.73 | $4.81 | $4.81 | 27,784,020 |
| 2021-03-16 | $4.89 | $5.04 | $4.84 | $4.99 | $4.99 | 32,652,050 |
| 2021-03-15 | $4.94 | $5.04 | $4.81 | $4.86 | $4.86 | 38,791,310 |
| 2021-03-12 | $4.73 | $5.09 | $4.64 | $4.95 | $4.95 | 55,502,580 |
| 2021-03-11 | $4.62 | $4.78 | $4.52 | $4.74 | $4.74 | 35,711,940 |
| 2021-03-10 | $4.55 | $4.83 | $4.50 | $4.67 | $4.67 | 45,032,730 |
| 2021-03-09 | $4.87 | $4.87 | $4.55 | $4.56 | $4.56 | 63,531,070 |
| 2021-03-08 | $4.42 | $4.90 | $4.41 | $4.90 | $4.90 | 66,511,540 |
| 2021-03-05 | $4.50 | $4.53 | $4.36 | $4.45 | $4.45 | 19,849,740 |
| 2021-03-04 | $4.63 | $4.68 | $4.53 | $4.55 | $4.55 | 18,066,610 |
| 2021-03-03 | $4.58 | $4.71 | $4.53 | $4.62 | $4.62 | 24,952,060 |
| 2021-03-02 | $4.51 | $4.65 | $4.47 | $4.59 | $4.59 | 31,289,160 |
| 2021-03-01 | $4.34 | $4.53 | $4.32 | $4.48 | $4.48 | 21,810,730 |
| 2021-02-26 | $4.30 | $4.45 | $4.26 | $4.30 | $4.30 | 23,018,490 |
| 2021-02-25 | $4.64 | $4.68 | $4.37 | $4.42 | $4.42 | 35,366,500 |
| 2021-02-24 | $4.75 | $4.85 | $4.55 | $4.59 | $4.59 | 54,770,740 |
| 2021-02-23 | $4.54 | $4.84 | $4.52 | $4.84 | $4.84 | 71,740,670 |
| 2021-02-22 | $4.41 | $4.60 | $4.39 | $4.40 | $4.40 | 22,981,420 |
| 2021-02-19 | $4.25 | $4.48 | $4.22 | $4.46 | $4.46 | 19,153,420 |
| 2021-02-18 | $4.27 | $4.37 | $4.17 | $4.30 | $4.30 | 15,591,370 |
| 2021-02-17 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2021-02-16 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2021-02-15 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2021-02-12 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2021-02-11 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2021-02-10 | $4.21 | $4.31 | $4.12 | $4.13 | $4.13 | 12,987,930 |
| 2021-02-09 | $3.99 | $4.31 | $3.96 | $4.25 | $4.25 | 19,285,050 |
| 2021-02-08 | $3.90 | $4.05 | $3.83 | $4.01 | $4.01 | 15,020,670 |
| 2021-02-05 | $4.17 | $4.22 | $3.93 | $3.94 | $3.94 | 18,902,780 |
| 2021-02-04 | $4.19 | $4.37 | $4.14 | $4.18 | $4.18 | 21,643,150 |
| 2021-02-03 | $4.36 | $4.56 | $4.14 | $4.20 | $4.20 | 26,287,460 |
| 2021-02-02 | $4.50 | $4.63 | $4.33 | $4.38 | $4.38 | 42,106,830 |
| 2021-02-01 | $3.91 | $4.39 | $3.91 | $4.39 | $4.39 | 17,749,720 |
| 2021-01-29 | $4.37 | $4.38 | $3.93 | $3.99 | $3.99 | 21,477,800 |
| 2021-01-28 | $4.15 | $4.23 | $4.08 | $4.16 | $4.16 | 11,812,790 |
| 2021-01-27 | $4.17 | $4.26 | $4.12 | $4.23 | $4.23 | 12,928,730 |
| 2021-01-26 | $4.25 | $4.25 | $4.07 | $4.22 | $4.22 | 16,374,010 |
| 2021-01-25 | $4.14 | $4.36 | $4.14 | $4.28 | $4.28 | 22,977,630 |
| 2021-01-22 | $4.10 | $4.21 | $4.05 | $4.17 | $4.17 | 15,722,270 |
| 2021-01-21 | $4.04 | $4.23 | $3.93 | $4.11 | $4.11 | 16,558,810 |
| 2021-01-20 | $3.99 | $4.07 | $3.89 | $4.01 | $4.01 | 13,723,380 |
| 2021-01-19 | $3.79 | $4.03 | $3.72 | $4.01 | $4.01 | 21,864,910 |
| 2021-01-18 | $3.74 | $3.79 | $3.72 | $3.79 | $3.79 | 7,953,710 |
| 2021-01-15 | $3.70 | $3.75 | $3.64 | $3.74 | $3.74 | 7,091,180 |
| 2021-01-14 | $3.70 | $3.71 | $3.63 | $3.68 | $3.68 | 8,392,720 |
| 2021-01-13 | $3.77 | $3.84 | $3.66 | $3.74 | $3.74 | 12,393,930 |
| 2021-01-12 | $3.75 | $3.79 | $3.68 | $3.73 | $3.73 | 11,356,880 |
| 2021-01-11 | $3.94 | $3.96 | $3.70 | $3.73 | $3.73 | 17,899,480 |
| 2021-01-08 | $3.99 | $4.00 | $3.90 | $3.92 | $3.92 | 16,081,910 |
| 2021-01-07 | $4.07 | $4.19 | $3.95 | $4.02 | $4.02 | 21,359,650 |
| 2021-01-06 | $4.14 | $4.15 | $3.98 | $4.08 | $4.08 | 27,948,710 |
| 2021-01-05 | $4.22 | $4.30 | $4.12 | $4.12 | $4.12 | 33,287,920 |
| 2021-01-04 | $4.07 | $4.46 | $4.07 | $4.36 | $4.36 | 50,383,130 |
| 2021-01-01 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2020-12-31 | $4.30 | $4.38 | $4.07 | $4.14 | $4.14 | 53,322,860 |
| 2020-12-30 | $3.78 | $4.17 | $3.78 | $4.17 | $4.17 | 40,860,160 |
| 2020-12-29 | $4.10 | $4.10 | $3.74 | $3.79 | $3.79 | 28,876,350 |
| 2020-12-28 | $4.20 | $4.21 | $4.01 | $4.10 | $4.10 | 31,821,310 |
| 2020-12-25 | $3.91 | $4.26 | $3.88 | $4.15 | $4.15 | 44,521,110 |
| 2020-12-24 | $3.93 | $4.03 | $3.88 | $3.94 | $3.94 | 26,484,350 |
| 2020-12-23 | $3.78 | $4.02 | $3.75 | $3.98 | $3.98 | 36,311,290 |
| 2020-12-22 | $3.86 | $3.93 | $3.72 | $3.72 | $3.72 | 18,745,490 |
| 2020-12-21 | $3.72 | $3.95 | $3.69 | $3.86 | $3.86 | 23,673,240 |
| 2020-12-18 | $3.77 | $3.93 | $3.73 | $3.78 | $3.78 | 22,820,270 |
| 2020-12-17 | $3.79 | $3.79 | $3.66 | $3.75 | $3.75 | 16,353,350 |
| 2020-12-16 | $3.68 | $3.83 | $3.66 | $3.78 | $3.78 | 22,241,860 |
| 2020-12-15 | $3.76 | $3.90 | $3.69 | $3.78 | $3.78 | 39,229,280 |
| 2020-12-14 | $3.37 | $3.73 | $3.36 | $3.73 | $3.73 | 12,857,270 |
| 2020-12-11 | $3.46 | $3.46 | $3.36 | $3.39 | $3.39 | 5,460,330 |
| 2020-12-10 | $3.40 | $3.55 | $3.39 | $3.47 | $3.47 | 6,202,930 |
| 2020-12-09 | $3.45 | $3.45 | $3.39 | $3.39 | $3.39 | 3,297,460 |
| 2020-12-08 | $3.47 | $3.49 | $3.42 | $3.44 | $3.44 | 3,298,280 |
| 2020-12-07 | $3.51 | $3.51 | $3.46 | $3.47 | $3.47 | 2,234,500 |
| 2020-12-04 | $3.52 | $3.54 | $3.48 | $3.50 | $3.50 | 3,245,940 |
| 2020-12-03 | $3.56 | $3.56 | $3.52 | $3.53 | $3.53 | 3,315,610 |
| 2020-12-02 | $3.56 | $3.60 | $3.52 | $3.57 | $3.57 | 4,502,400 |
| 2020-12-01 | $3.56 | $3.59 | $3.51 | $3.56 | $3.56 | 4,304,970 |
| 2020-11-30 | $3.59 | $3.62 | $3.56 | $3.56 | $3.56 | 3,934,290 |
| 2020-11-27 | $3.64 | $3.65 | $3.57 | $3.60 | $3.60 | 3,207,800 |
| 2020-11-26 | $3.58 | $3.66 | $3.57 | $3.65 | $3.65 | 5,212,210 |
| 2020-11-25 | $3.61 | $3.65 | $3.59 | $3.59 | $3.59 | 3,258,400 |
| 2020-11-24 | $3.59 | $3.62 | $3.58 | $3.60 | $3.60 | 3,330,100 |
| 2020-11-23 | $3.58 | $3.61 | $3.55 | $3.61 | $3.61 | 3,620,590 |
| 2020-11-20 | $3.55 | $3.58 | $3.52 | $3.56 | $3.56 | 2,260,680 |
| 2020-11-19 | $3.58 | $3.59 | $3.54 | $3.55 | $3.55 | 2,354,990 |
| 2020-11-18 | $3.59 | $3.60 | $3.56 | $3.59 | $3.59 | 2,906,010 |
| 2020-11-17 | $3.57 | $3.58 | $3.54 | $3.57 | $3.57 | 2,493,200 |
| 2020-11-16 | $3.51 | $3.57 | $3.49 | $3.57 | $3.57 | 3,560,710 |
| 2020-11-13 | $3.49 | $3.51 | $3.46 | $3.50 | $3.50 | 2,241,590 |
| 2020-11-12 | $3.53 | $3.53 | $3.49 | $3.50 | $3.50 | 2,387,100 |
| 2020-11-11 | $3.51 | $3.54 | $3.48 | $3.52 | $3.52 | 2,967,570 |
| 2020-11-10 | $3.54 | $3.55 | $3.51 | $3.53 | $3.53 | 2,907,060 |
| 2020-11-09 | $3.52 | $3.56 | $3.51 | $3.54 | $3.54 | 4,192,700 |
| 2020-11-06 | $3.48 | $3.51 | $3.46 | $3.50 | $3.50 | 2,690,310 |
| 2020-11-05 | $3.45 | $3.50 | $3.44 | $3.48 | $3.48 | 2,919,560 |
| 2020-11-04 | $3.46 | $3.49 | $3.41 | $3.44 | $3.44 | 2,526,200 |
| 2020-11-03 | $3.40 | $3.49 | $3.39 | $3.47 | $3.47 | 3,572,970 |
| 2020-11-02 | $3.44 | $3.44 | $3.37 | $3.40 | $3.40 | 3,903,700 |
| 2020-10-30 | $3.56 | $3.56 | $3.40 | $3.41 | $3.41 | 6,676,980 |
| 2020-10-29 | $3.53 | $3.57 | $3.49 | $3.54 | $3.54 | 3,661,400 |
| 2020-10-28 | $3.62 | $3.63 | $3.52 | $3.55 | $3.55 | 4,694,480 |
| 2020-10-27 | $3.63 | $3.65 | $3.60 | $3.62 | $3.62 | 2,952,000 |
| 2020-10-26 | $3.62 | $3.65 | $3.60 | $3.63 | $3.63 | 2,921,100 |
| 2020-10-23 | $3.65 | $3.66 | $3.62 | $3.63 | $3.63 | 3,123,400 |
| 2020-10-22 | $3.64 | $3.65 | $3.60 | $3.64 | $3.64 | 3,751,340 |
| 2020-10-21 | $3.70 | $3.74 | $3.64 | $3.66 | $3.66 | 6,019,760 |
| 2020-10-20 | $3.70 | $3.73 | $3.64 | $3.73 | $3.73 | 4,712,680 |
| 2020-10-19 | $3.78 | $3.81 | $3.69 | $3.69 | $3.69 | 7,360,580 |
| 2020-10-16 | $3.84 | $3.89 | $3.75 | $3.78 | $3.78 | 12,102,150 |
| 2020-10-15 | $3.98 | $4.01 | $3.85 | $3.87 | $3.87 | 11,471,450 |
| 2020-10-14 | $3.88 | $4.10 | $3.86 | $3.99 | $3.99 | 17,905,640 |
| 2020-10-13 | $3.94 | $3.98 | $3.88 | $3.90 | $3.90 | 7,167,800 |
| 2020-10-12 | $3.94 | $3.95 | $3.84 | $3.92 | $3.92 | 11,341,270 |
| 2020-10-09 | $3.86 | $3.99 | $3.77 | $3.94 | $3.94 | 16,973,910 |
| 2020-10-08 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2020-10-07 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2020-10-06 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2020-10-05 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2020-10-02 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2020-10-01 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2020-09-30 | $3.63 | $3.75 | $3.61 | $3.73 | $3.73 | 6,024,930 |
| 2020-09-29 | $3.59 | $3.65 | $3.58 | $3.61 | $3.61 | 2,158,700 |
| 2020-09-28 | $3.64 | $3.65 | $3.59 | $3.59 | $3.59 | 2,143,730 |
| 2020-09-25 | $3.63 | $3.69 | $3.62 | $3.63 | $3.63 | 2,982,100 |
| 2020-09-24 | $3.70 | $3.70 | $3.61 | $3.65 | $3.65 | 5,481,900 |
| 2020-09-23 | $3.75 | $3.75 | $3.71 | $3.73 | $3.73 | 1,527,880 |
| 2020-09-22 | $3.75 | $3.77 | $3.70 | $3.73 | $3.73 | 2,811,540 |
| 2020-09-21 | $3.77 | $3.81 | $3.76 | $3.77 | $3.77 | 3,081,900 |
| 2020-09-18 | $3.74 | $3.78 | $3.70 | $3.78 | $3.78 | 3,497,360 |
| 2020-09-17 | $3.72 | $3.80 | $3.70 | $3.73 | $3.73 | 3,228,710 |
| 2020-09-16 | $3.75 | $3.75 | $3.69 | $3.72 | $3.72 | 3,831,300 |
| 2020-09-15 | $3.80 | $3.86 | $3.72 | $3.76 | $3.76 | 5,084,600 |
| 2020-09-14 | $3.81 | $3.90 | $3.76 | $3.79 | $3.79 | 6,576,500 |
| 2020-09-11 | $3.71 | $3.87 | $3.66 | $3.82 | $3.82 | 7,080,860 |
| 2020-09-10 | $3.86 | $3.87 | $3.71 | $3.72 | $3.72 | 7,052,100 |
| 2020-09-09 | $3.80 | $3.88 | $3.79 | $3.83 | $3.83 | 7,487,120 |
| 2020-09-08 | $3.77 | $3.85 | $3.73 | $3.83 | $3.83 | 5,389,600 |
| 2020-09-07 | $3.82 | $3.85 | $3.73 | $3.77 | $3.77 | 5,316,960 |
| 2020-09-04 | $3.77 | $3.85 | $3.75 | $3.84 | $3.84 | 4,111,990 |
| 2020-09-03 | $3.82 | $3.90 | $3.78 | $3.81 | $3.81 | 5,134,010 |
| 2020-09-02 | $3.85 | $3.88 | $3.79 | $3.82 | $3.82 | 5,224,940 |
| 2020-09-01 | $3.86 | $3.92 | $3.81 | $3.86 | $3.86 | 5,795,500 |
| 2020-08-31 | $3.86 | $3.94 | $3.85 | $3.86 | $3.86 | 7,664,120 |
| 2020-08-28 | $3.89 | $3.95 | $3.82 | $3.90 | $3.90 | 6,279,890 |
| 2020-08-27 | $3.80 | $3.84 | $3.75 | $3.84 | $3.84 | 3,993,960 |
| 2020-08-26 | $3.90 | $3.90 | $3.77 | $3.79 | $3.79 | 6,850,610 |
| 2020-08-25 | $3.92 | $3.94 | $3.85 | $3.86 | $3.86 | 5,347,600 |
| 2020-08-24 | $3.95 | $3.96 | $3.88 | $3.91 | $3.91 | 4,644,700 |
| 2020-08-21 | $3.95 | $4.00 | $3.88 | $3.90 | $3.90 | 6,917,190 |
| 2020-08-20 | $4.10 | $4.10 | $3.92 | $3.94 | $3.94 | 12,671,000 |
| 2020-08-19 | $4.01 | $4.14 | $3.96 | $4.07 | $4.07 | 19,045,210 |
| 2020-08-18 | $3.97 | $4.03 | $3.94 | $4.01 | $4.01 | 8,824,740 |
| 2020-08-17 | $3.98 | $4.00 | $3.93 | $3.96 | $3.96 | 12,371,920 |
| 2020-08-14 | $4.01 | $4.03 | $3.90 | $3.97 | $3.97 | 6,384,070 |
| 2020-08-13 | $3.94 | $4.02 | $3.91 | $4.02 | $4.02 | 8,031,150 |
| 2020-08-12 | $3.88 | $3.94 | $3.83 | $3.94 | $3.94 | 7,116,640 |
| 2020-08-11 | $4.04 | $4.04 | $3.89 | $3.89 | $3.89 | 9,114,420 |
| 2020-08-10 | $4.01 | $4.06 | $3.98 | $4.04 | $4.04 | 7,154,410 |
| 2020-08-07 | $4.06 | $4.07 | $3.96 | $4.03 | $4.03 | 8,967,610 |
| 2020-08-06 | $4.09 | $4.11 | $3.98 | $4.02 | $4.02 | 12,895,000 |
| 2020-08-05 | $4.15 | $4.16 | $4.00 | $4.09 | $4.09 | 17,064,200 |
| 2020-08-04 | $4.17 | $4.25 | $4.09 | $4.19 | $4.19 | 22,890,250 |
| 2020-08-03 | $4.18 | $4.30 | $4.07 | $4.15 | $4.15 | 34,306,590 |
| 2020-07-31 | $4.06 | $4.28 | $3.93 | $4.18 | $4.18 | 47,906,950 |
| 2020-07-30 | $3.76 | $4.11 | $3.74 | $4.11 | $4.11 | 35,023,400 |
| 2020-07-29 | $3.70 | $3.76 | $3.63 | $3.74 | $3.74 | 6,255,380 |
| 2020-07-28 | $3.67 | $3.72 | $3.64 | $3.69 | $3.69 | 6,088,910 |
| 2020-07-27 | $3.68 | $3.71 | $3.61 | $3.63 | $3.63 | 7,537,200 |
| 2020-07-24 | $3.91 | $3.92 | $3.64 | $3.69 | $3.69 | 16,408,950 |
| 2020-07-23 | $3.88 | $3.94 | $3.84 | $3.90 | $3.90 | 11,685,790 |
| 2020-07-22 | $3.95 | $3.97 | $3.86 | $3.86 | $3.86 | 13,280,250 |
| 2020-07-21 | $4.04 | $4.10 | $3.90 | $3.97 | $3.97 | 13,803,630 |
| 2020-07-20 | $3.84 | $4.03 | $3.78 | $4.03 | $4.03 | 21,963,870 |
| 2020-07-17 | $3.67 | $3.89 | $3.65 | $3.84 | $3.84 | 22,893,790 |
| 2020-07-16 | $3.90 | $4.05 | $3.65 | $3.70 | $3.70 | 27,241,790 |
| 2020-07-15 | $3.84 | $3.95 | $3.79 | $3.87 | $3.87 | 14,083,910 |
| 2020-07-14 | $3.80 | $3.90 | $3.75 | $3.82 | $3.82 | 13,345,350 |
| 2020-07-13 | $3.63 | $3.81 | $3.62 | $3.80 | $3.80 | 13,645,940 |
| 2020-07-10 | $3.66 | $3.74 | $3.61 | $3.63 | $3.63 | 11,532,220 |
| 2020-07-09 | $3.64 | $3.67 | $3.60 | $3.67 | $3.67 | 12,545,800 |
| 2020-07-08 | $3.55 | $3.65 | $3.53 | $3.63 | $3.63 | 10,760,610 |
| 2020-07-07 | $3.65 | $3.69 | $3.56 | $3.56 | $3.56 | 12,683,710 |
| 2020-07-06 | $3.48 | $3.65 | $3.46 | $3.63 | $3.63 | 12,909,110 |
| 2020-07-03 | $3.46 | $3.51 | $3.45 | $3.46 | $3.46 | 7,183,800 |
| 2020-07-02 | $3.44 | $3.48 | $3.43 | $3.47 | $3.47 | 8,041,030 |
| 2020-07-01 | $3.43 | $3.47 | $3.40 | $3.43 | $3.43 | 4,976,460 |
| 2020-06-30 | $3.40 | $3.45 | $3.39 | $3.44 | $3.44 | 5,407,240 |
| 2020-06-29 | $3.31 | $3.42 | $3.30 | $3.38 | $3.38 | 8,082,160 |
| 2020-06-26 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2020-06-25 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2020-06-24 | $3.32 | $3.33 | $3.29 | $3.31 | $3.31 | 2,483,000 |
| 2020-06-23 | $3.33 | $3.35 | $3.31 | $3.32 | $3.32 | 2,567,420 |
| 2020-06-22 | $3.36 | $3.38 | $3.34 | $3.34 | $3.34 | 3,622,840 |
| 2020-06-19 | $3.35 | $3.38 | $3.32 | $3.36 | $3.36 | 4,332,860 |
| 2020-06-18 | $3.38 | $3.38 | $3.35 | $3.36 | $3.36 | 3,075,760 |
| 2020-06-17 | $3.38 | $3.38 | $3.34 | $3.36 | $3.36 | 3,563,310 |
| 2020-06-16 | $3.35 | $3.38 | $3.35 | $3.38 | $3.38 | 2,779,330 |
| 2020-06-15 | $3.35 | $3.40 | $3.32 | $3.34 | $3.34 | 4,224,210 |
| 2020-06-12 | $3.35 | $3.37 | $3.31 | $3.35 | $3.35 | 3,287,700 |
| 2020-06-11 | $3.41 | $3.41 | $3.37 | $3.38 | $3.38 | 2,824,640 |
| 2020-06-10 | $3.41 | $3.42 | $3.38 | $3.41 | $3.41 | 2,740,850 |
| 2020-06-09 | $3.43 | $3.43 | $3.40 | $3.43 | $3.43 | 2,426,670 |
| 2020-06-08 | $3.43 | $3.46 | $3.38 | $3.42 | $3.42 | 3,572,910 |
| 2020-06-05 | $3.41 | $3.44 | $3.40 | $3.42 | $3.42 | 3,794,280 |
| 2020-06-04 | $3.41 | $3.46 | $3.40 | $3.41 | $3.41 | 4,351,320 |
| 2020-06-03 | $3.46 | $3.47 | $3.41 | $3.41 | $3.41 | 4,924,860 |
| 2020-06-02 | $3.47 | $3.49 | $3.44 | $3.47 | $3.47 | 5,166,100 |
| 2020-06-01 | $3.47 | $3.50 | $3.44 | $3.47 | $3.47 | 7,715,910 |
| 2020-05-29 | $3.51 | $3.51 | $3.44 | $3.48 | $3.48 | 6,502,660 |
| 2020-05-28 | $3.46 | $3.53 | $3.44 | $3.51 | $3.51 | 8,839,720 |
| 2020-05-27 | $3.44 | $3.52 | $3.41 | $3.47 | $3.47 | 6,252,930 |
| 2020-05-26 | $3.43 | $3.46 | $3.35 | $3.45 | $3.45 | 9,162,990 |
| 2020-05-25 | $3.39 | $3.57 | $3.39 | $3.43 | $3.43 | 10,999,020 |
| 2020-05-22 | $3.35 | $3.43 | $3.33 | $3.39 | $3.39 | 5,638,450 |
| 2020-05-21 | $3.32 | $3.38 | $3.26 | $3.34 | $3.34 | 6,261,650 |
| 2020-05-20 | $3.33 | $3.33 | $3.27 | $3.32 | $3.32 | 2,878,600 |
| 2020-05-19 | $3.35 | $3.40 | $3.30 | $3.31 | $3.31 | 3,671,160 |
| 2020-05-18 | $3.34 | $3.37 | $3.34 | $3.36 | $3.36 | 3,113,140 |
| 2020-05-15 | $3.33 | $3.41 | $3.32 | $3.34 | $3.34 | 4,853,150 |
| 2020-05-14 | $3.33 | $3.35 | $3.31 | $3.33 | $3.33 | 3,591,300 |
| 2020-05-13 | $3.35 | $3.37 | $3.32 | $3.35 | $3.35 | 3,203,700 |
| 2020-05-12 | $3.40 | $3.44 | $3.35 | $3.38 | $3.38 | 3,787,100 |
| 2020-05-11 | $3.38 | $3.44 | $3.34 | $3.42 | $3.42 | 5,671,920 |
| 2020-05-08 | $3.30 | $3.41 | $3.30 | $3.39 | $3.39 | 5,918,090 |
| 2020-05-07 | $3.30 | $3.38 | $3.28 | $3.34 | $3.34 | 6,949,100 |
| 2020-05-06 | $3.23 | $3.31 | $3.22 | $3.30 | $3.30 | 4,300,520 |
| 2020-05-05 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2020-05-04 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2020-05-01 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2020-04-30 | $3.18 | $3.27 | $3.18 | $3.26 | $3.26 | 5,660,210 |
| 2020-04-29 | $3.16 | $3.18 | $3.13 | $3.15 | $3.15 | 2,583,720 |
| 2020-04-28 | $3.20 | $3.22 | $3.08 | $3.16 | $3.16 | 3,326,120 |
| 2020-04-27 | $3.20 | $3.23 | $3.18 | $3.21 | $3.21 | 2,291,390 |
| 2020-04-24 | $3.26 | $3.26 | $3.16 | $3.18 | $3.18 | 4,028,180 |
| 2020-04-23 | $3.27 | $3.27 | $3.23 | $3.26 | $3.26 | 2,484,550 |
| 2020-04-22 | $3.19 | $3.27 | $3.18 | $3.27 | $3.27 | 3,536,420 |
| 2020-04-21 | $3.23 | $3.23 | $3.17 | $3.22 | $3.22 | 3,131,600 |
| 2020-04-20 | $3.23 | $3.27 | $3.20 | $3.23 | $3.23 | 3,636,980 |
| 2020-04-17 | $3.29 | $3.30 | $3.22 | $3.23 | $3.23 | 7,308,290 |
| 2020-04-16 | $3.22 | $3.31 | $3.20 | $3.27 | $3.27 | 6,506,210 |
| 2020-04-15 | $3.14 | $3.28 | $3.14 | $3.21 | $3.21 | 8,266,700 |
| 2020-04-14 | $3.10 | $3.16 | $3.10 | $3.14 | $3.14 | 2,856,800 |
| 2020-04-13 | $3.12 | $3.13 | $3.08 | $3.10 | $3.10 | 2,935,620 |
| 2020-04-10 | $3.17 | $3.17 | $3.10 | $3.12 | $3.12 | 2,996,200 |
| 2020-04-09 | $3.16 | $3.20 | $3.16 | $3.17 | $3.17 | 2,877,300 |
| 2020-04-08 | $3.15 | $3.18 | $3.13 | $3.17 | $3.17 | 3,103,500 |
| 2020-04-07 | $3.12 | $3.18 | $3.12 | $3.15 | $3.15 | 3,509,300 |
| 2020-04-06 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2020-04-03 | $3.11 | $3.12 | $3.07 | $3.09 | $3.09 | 2,050,970 |
| 2020-04-02 | $3.05 | $3.11 | $3.03 | $3.11 | $3.11 | 2,333,360 |
| 2020-04-01 | $3.08 | $3.11 | $3.04 | $3.06 | $3.06 | 2,740,300 |
| 2020-03-31 | $3.09 | $3.11 | $3.05 | $3.06 | $3.06 | 2,262,500 |
| 2020-03-30 | $3.16 | $3.16 | $3.04 | $3.08 | $3.08 | 5,005,200 |
| 2020-03-27 | $3.21 | $3.24 | $3.16 | $3.17 | $3.17 | 3,368,400 |
| 2020-03-26 | $3.21 | $3.23 | $3.17 | $3.18 | $3.18 | 3,768,900 |
| 2020-03-25 | $3.23 | $3.25 | $3.20 | $3.24 | $3.24 | 4,922,510 |
| 2020-03-24 | $3.19 | $3.20 | $3.12 | $3.19 | $3.19 | 4,939,500 |
| 2020-03-23 | $3.24 | $3.25 | $3.14 | $3.15 | $3.15 | 5,727,700 |
| 2020-03-20 | $3.22 | $3.26 | $3.19 | $3.26 | $3.26 | 4,125,120 |
| 2020-03-19 | $3.20 | $3.24 | $3.15 | $3.21 | $3.21 | 5,589,930 |
| 2020-03-18 | $3.27 | $3.31 | $3.19 | $3.20 | $3.20 | 5,247,600 |
| 2020-03-17 | $3.31 | $3.34 | $3.19 | $3.26 | $3.26 | 6,485,870 |
| 2020-03-16 | $3.43 | $3.45 | $3.30 | $3.31 | $3.31 | 6,957,330 |
| 2020-03-13 | $3.17 | $3.43 | $3.12 | $3.41 | $3.41 | 11,586,600 |
| 2020-03-12 | $3.35 | $3.35 | $3.28 | $3.29 | $3.29 | 5,032,230 |
| 2020-03-11 | $3.38 | $3.45 | $3.37 | $3.38 | $3.38 | 8,196,940 |
| 2020-03-10 | $3.25 | $3.36 | $3.22 | $3.36 | $3.36 | 8,108,390 |
| 2020-03-09 | $3.40 | $3.41 | $3.33 | $3.33 | $3.33 | 7,131,030 |
| 2020-03-06 | $3.42 | $3.49 | $3.39 | $3.44 | $3.44 | 7,786,660 |
| 2020-03-05 | $3.42 | $3.47 | $3.40 | $3.45 | $3.45 | 7,854,410 |
| 2020-03-04 | $3.32 | $3.41 | $3.29 | $3.39 | $3.39 | 7,744,880 |
| 2020-03-03 | $3.33 | $3.37 | $3.29 | $3.32 | $3.32 | 6,050,260 |
| 2020-03-02 | $3.16 | $3.32 | $3.16 | $3.29 | $3.29 | 5,634,750 |
| 2020-02-28 | $3.29 | $3.29 | $3.16 | $3.17 | $3.17 | 7,704,840 |
| 2020-02-27 | $3.32 | $3.35 | $3.28 | $3.34 | $3.34 | 5,625,300 |
| 2020-02-26 | $3.24 | $3.34 | $3.20 | $3.31 | $3.31 | 8,895,640 |
| 2020-02-25 | $3.34 | $3.35 | $3.21 | $3.27 | $3.27 | 10,873,500 |
| 2020-02-24 | $3.37 | $3.42 | $3.32 | $3.39 | $3.39 | 7,656,710 |
| 2020-02-21 | $3.39 | $3.40 | $3.35 | $3.37 | $3.37 | 7,570,750 |
| 2020-02-20 | $3.36 | $3.40 | $3.33 | $3.40 | $3.40 | 6,437,680 |
| 2020-02-19 | $3.33 | $3.40 | $3.33 | $3.34 | $3.34 | 6,245,150 |
| 2020-02-18 | $3.33 | $3.37 | $3.32 | $3.35 | $3.35 | 5,023,250 |
| 2020-02-17 | $3.24 | $3.34 | $3.23 | $3.34 | $3.34 | 7,661,560 |
| 2020-02-14 | $3.25 | $3.28 | $3.20 | $3.24 | $3.24 | 4,244,500 |
| 2020-02-13 | $3.26 | $3.32 | $3.24 | $3.24 | $3.24 | 4,635,700 |
| 2020-02-12 | $3.23 | $3.29 | $3.22 | $3.28 | $3.28 | 3,855,950 |
| 2020-02-11 | $3.21 | $3.26 | $3.20 | $3.23 | $3.23 | 3,594,110 |
| 2020-02-10 | $3.13 | $3.24 | $3.11 | $3.24 | $3.24 | 5,999,260 |
| 2020-02-07 | $3.12 | $3.14 | $3.08 | $3.13 | $3.13 | 4,559,160 |
| 2020-02-06 | $3.11 | $3.14 | $3.06 | $3.12 | $3.12 | 5,829,690 |
| 2020-02-05 | $3.04 | $3.14 | $3.03 | $3.09 | $3.09 | 6,950,590 |
| 2020-02-04 | $2.98 | $3.09 | $2.96 | $3.05 | $3.05 | 6,524,710 |
| 2020-02-03 | $3.05 | $3.09 | $3.05 | $3.05 | $3.05 | 6,478,600 |
| 2020-01-31 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2020-01-30 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2020-01-29 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2020-01-28 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2020-01-27 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2020-01-24 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2020-01-23 | $3.46 | $3.46 | $3.26 | $3.39 | $3.39 | 5,854,850 |
| 2020-01-22 | $3.49 | $3.49 | $3.43 | $3.47 | $3.47 | 3,852,940 |
| 2020-01-21 | $3.46 | $3.51 | $3.44 | $3.49 | $3.49 | 5,022,000 |
| 2020-01-20 | $3.45 | $3.47 | $3.42 | $3.46 | $3.46 | 6,145,790 |
| 2020-01-17 | $3.53 | $3.53 | $3.44 | $3.48 | $3.48 | 5,557,400 |
| 2020-01-16 | $3.59 | $3.59 | $3.50 | $3.50 | $3.50 | 6,896,850 |
| 2020-01-15 | $3.58 | $3.62 | $3.53 | $3.59 | $3.59 | 7,707,430 |
| 2020-01-14 | $3.63 | $3.67 | $3.57 | $3.57 | $3.57 | 11,531,830 |
| 2020-01-13 | $3.52 | $3.77 | $3.52 | $3.67 | $3.67 | 22,137,630 |
| 2020-01-10 | $4.15 | $4.38 | $3.89 | $3.89 | $3.89 | 48,317,580 |
| 2020-01-09 | $3.81 | $4.02 | $3.78 | $4.01 | $4.01 | 15,696,480 |
| 2020-01-08 | $3.68 | $3.83 | $3.66 | $3.79 | $3.79 | 11,141,030 |
| 2020-01-07 | $3.67 | $3.73 | $3.65 | $3.71 | $3.71 | 8,432,210 |
| 2020-01-06 | $3.55 | $3.68 | $3.53 | $3.67 | $3.67 | 11,883,610 |
| 2020-01-03 | $3.63 | $3.63 | $3.53 | $3.57 | $3.57 | 8,285,190 |
| 2020-01-02 | $3.48 | $3.67 | $3.43 | $3.61 | $3.61 | 11,251,090 |
| 2020-01-01 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2019-12-31 | $3.34 | $3.48 | $3.32 | $3.46 | $3.46 | 7,235,040 |
| 2019-12-30 | $3.31 | $3.37 | $3.30 | $3.36 | $3.36 | 2,285,350 |
| 2019-12-27 | $3.37 | $3.41 | $3.35 | $3.35 | $3.35 | 2,043,470 |
| 2019-12-26 | $3.37 | $3.38 | $3.35 | $3.37 | $3.37 | 1,881,370 |
| 2019-12-25 | $3.35 | $3.39 | $3.33 | $3.37 | $3.37 | 2,933,280 |
| 2019-12-24 | $3.32 | $3.38 | $3.32 | $3.38 | $3.38 | 2,197,100 |
| 2019-12-23 | $3.38 | $3.39 | $3.31 | $3.33 | $3.33 | 2,816,600 |
| 2019-12-20 | $3.40 | $3.41 | $3.37 | $3.38 | $3.38 | 3,037,200 |
| 2019-12-19 | $3.41 | $3.41 | $3.38 | $3.40 | $3.40 | 2,246,230 |
| 2019-12-18 | $3.38 | $3.40 | $3.36 | $3.39 | $3.39 | 2,676,760 |
| 2019-12-17 | $3.36 | $3.40 | $3.34 | $3.38 | $3.38 | 2,942,700 |
| 2019-12-16 | $3.29 | $3.36 | $3.28 | $3.36 | $3.36 | 3,121,730 |
| 2019-12-13 | $3.26 | $3.29 | $3.24 | $3.28 | $3.28 | 2,432,380 |
| 2019-12-12 | $3.28 | $3.28 | $3.22 | $3.25 | $3.25 | 1,603,200 |
| 2019-12-11 | $3.28 | $3.28 | $3.24 | $3.27 | $3.27 | 1,159,200 |
| 2019-12-10 | $3.31 | $3.31 | $3.24 | $3.28 | $3.28 | 2,643,200 |
| 2019-12-09 | $3.29 | $3.32 | $3.28 | $3.31 | $3.31 | 2,603,550 |
| 2019-12-06 | $3.26 | $3.30 | $3.24 | $3.30 | $3.30 | 2,995,700 |
| 2019-12-05 | $3.23 | $3.26 | $3.22 | $3.26 | $3.26 | 2,750,470 |
| 2019-12-04 | $3.23 | $3.25 | $3.21 | $3.23 | $3.23 | 2,173,070 |
| 2019-12-03 | $3.21 | $3.24 | $3.17 | $3.24 | $3.24 | 1,441,590 |
| 2019-12-02 | $3.23 | $3.25 | $3.20 | $3.22 | $3.22 | 1,676,200 |
| 2019-11-29 | $3.20 | $3.24 | $3.17 | $3.23 | $3.23 | 1,268,230 |
| 2019-11-28 | $3.18 | $3.22 | $3.18 | $3.20 | $3.20 | 1,451,490 |
| 2019-11-27 | $3.25 | $3.26 | $3.16 | $3.21 | $3.21 | 3,048,900 |
| 2019-11-26 | $3.28 | $3.28 | $3.23 | $3.25 | $3.25 | 1,677,400 |
| 2019-11-25 | $3.25 | $3.29 | $3.21 | $3.28 | $3.28 | 3,608,500 |
| 2019-11-22 | $3.28 | $3.29 | $3.21 | $3.24 | $3.24 | 2,509,200 |
| 2019-11-21 | $3.24 | $3.26 | $3.20 | $3.25 | $3.25 | 1,702,800 |
| 2019-11-20 | $3.25 | $3.25 | $3.22 | $3.25 | $3.25 | 1,494,600 |
| 2019-11-19 | $3.20 | $3.25 | $3.16 | $3.25 | $3.25 | 1,627,900 |
| 2019-11-18 | $3.19 | $3.20 | $3.16 | $3.20 | $3.20 | 2,404,700 |
| 2019-11-15 | $3.23 | $3.24 | $3.17 | $3.20 | $3.20 | 2,569,600 |
| 2019-11-14 | $3.25 | $3.25 | $3.21 | $3.25 | $3.25 | 1,556,500 |
| 2019-11-13 | $3.27 | $3.27 | $3.24 | $3.25 | $3.25 | 1,181,250 |
| 2019-11-12 | $3.26 | $3.28 | $3.22 | $3.28 | $3.28 | 1,756,250 |
| 2019-11-11 | $3.40 | $3.40 | $3.22 | $3.26 | $3.26 | 4,672,400 |
| 2019-11-08 | $3.40 | $3.43 | $3.40 | $3.41 | $3.41 | 2,488,700 |
| 2019-11-07 | $3.43 | $3.45 | $3.40 | $3.40 | $3.40 | 2,574,720 |
| 2019-11-06 | $3.49 | $3.50 | $3.43 | $3.44 | $3.44 | 2,840,460 |
| 2019-11-05 | $3.50 | $3.52 | $3.43 | $3.48 | $3.48 | 3,053,100 |
| 2019-11-04 | $3.54 | $3.55 | $3.49 | $3.50 | $3.50 | 2,644,800 |
| 2019-11-01 | $3.50 | $3.54 | $3.46 | $3.54 | $3.54 | 3,417,310 |
| 2019-10-31 | $3.62 | $3.64 | $3.48 | $3.51 | $3.51 | 6,764,000 |
| 2019-10-30 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2019-10-29 | $3.68 | $3.68 | $3.62 | $3.62 | $3.62 | 5,522,100 |
| 2019-10-28 | $3.61 | $3.68 | $3.59 | $3.68 | $3.68 | 4,473,890 |
| 2019-10-25 | $3.62 | $3.66 | $3.58 | $3.63 | $3.63 | 4,356,900 |
| 2019-10-24 | $3.53 | $3.63 | $3.53 | $3.63 | $3.63 | 4,765,280 |
| 2019-10-23 | $3.56 | $3.56 | $3.52 | $3.52 | $3.52 | 1,817,800 |
| 2019-10-22 | $3.58 | $3.58 | $3.52 | $3.56 | $3.56 | 2,758,020 |
| 2019-10-21 | $3.58 | $3.58 | $3.49 | $3.55 | $3.55 | 5,063,260 |
| 2019-10-18 | $3.56 | $3.64 | $3.54 | $3.58 | $3.58 | 5,549,810 |
| 2019-10-17 | $3.60 | $3.60 | $3.53 | $3.54 | $3.54 | 3,012,800 |
| 2019-10-16 | $3.61 | $3.64 | $3.56 | $3.58 | $3.58 | 3,577,400 |
| 2019-10-15 | $3.59 | $3.66 | $3.59 | $3.62 | $3.62 | 2,784,200 |
| 2019-10-14 | $3.63 | $3.67 | $3.63 | $3.64 | $3.64 | 3,283,800 |
| 2019-10-11 | $3.60 | $3.63 | $3.57 | $3.62 | $3.62 | 2,548,290 |
| 2019-10-10 | $3.58 | $3.63 | $3.58 | $3.60 | $3.60 | 3,645,480 |
| 2019-10-09 | $3.52 | $3.74 | $3.51 | $3.61 | $3.61 | 5,560,700 |
| 2019-10-08 | $3.57 | $3.58 | $3.51 | $3.54 | $3.54 | 2,803,100 |
| 2019-10-07 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2019-10-04 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2019-10-03 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2019-10-02 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2019-10-01 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2019-09-30 | $3.61 | $3.64 | $3.56 | $3.57 | $3.57 | 3,503,700 |
| 2019-09-27 | $3.67 | $3.67 | $3.57 | $3.61 | $3.61 | 3,595,380 |
| 2019-09-26 | $3.62 | $3.65 | $3.57 | $3.58 | $3.58 | 3,645,210 |
| 2019-09-25 | $3.71 | $3.71 | $3.60 | $3.62 | $3.62 | 3,743,800 |
| 2019-09-24 | $3.72 | $3.75 | $3.68 | $3.73 | $3.73 | 3,216,000 |
| 2019-09-23 | $3.76 | $3.76 | $3.66 | $3.73 | $3.73 | 3,172,790 |
| 2019-09-20 | $3.75 | $3.79 | $3.73 | $3.75 | $3.75 | 3,246,770 |
| 2019-09-19 | $3.77 | $3.79 | $3.72 | $3.76 | $3.76 | 3,015,010 |
| 2019-09-18 | $3.77 | $3.79 | $3.75 | $3.77 | $3.77 | 3,191,350 |
| 2019-09-17 | $3.89 | $3.89 | $3.74 | $3.77 | $3.77 | 5,915,590 |
| 2019-09-16 | $3.92 | $3.95 | $3.86 | $3.89 | $3.89 | 5,465,480 |
| 2019-09-13 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2019-09-12 | $3.90 | $3.94 | $3.86 | $3.89 | $3.89 | 4,914,300 |
| 2019-09-11 | $3.90 | $4.02 | $3.88 | $3.89 | $3.89 | 10,786,430 |
| 2019-09-10 | $3.85 | $3.90 | $3.84 | $3.89 | $3.89 | 5,361,310 |
| 2019-09-09 | $3.82 | $3.89 | $3.80 | $3.84 | $3.84 | 6,340,900 |
| 2019-09-06 | $3.79 | $3.84 | $3.76 | $3.79 | $3.79 | 3,509,040 |
| 2019-09-05 | $3.79 | $3.83 | $3.77 | $3.79 | $3.79 | 6,181,700 |
| 2019-09-04 | $3.68 | $3.80 | $3.67 | $3.78 | $3.78 | 7,596,840 |
| 2019-09-03 | $3.69 | $3.69 | $3.65 | $3.68 | $3.68 | 2,802,440 |
| 2019-09-02 | $3.67 | $3.70 | $3.60 | $3.67 | $3.67 | 3,979,440 |
| 2019-08-30 | $3.74 | $3.75 | $3.60 | $3.63 | $3.63 | 5,024,240 |
| 2019-08-29 | $3.76 | $3.77 | $3.72 | $3.73 | $3.73 | 2,731,500 |
| 2019-08-28 | $3.72 | $3.79 | $3.72 | $3.75 | $3.75 | 4,314,200 |
| 2019-08-27 | $3.63 | $3.75 | $3.63 | $3.74 | $3.74 | 4,025,900 |
| 2019-08-26 | $3.66 | $3.68 | $3.57 | $3.66 | $3.66 | 3,555,500 |
| 2019-08-23 | $3.71 | $3.75 | $3.70 | $3.72 | $3.72 | 2,358,800 |
| 2019-08-22 | $3.76 | $3.79 | $3.72 | $3.73 | $3.73 | 3,494,000 |
| 2019-08-21 | $3.71 | $3.80 | $3.70 | $3.76 | $3.76 | 4,032,200 |
| 2019-08-20 | $3.73 | $3.77 | $3.71 | $3.73 | $3.73 | 4,127,340 |
| 2019-08-19 | $3.69 | $3.73 | $3.65 | $3.73 | $3.73 | 4,222,480 |
| 2019-08-16 | $3.72 | $3.72 | $3.63 | $3.64 | $3.64 | 2,977,370 |
| 2019-08-15 | $3.53 | $3.63 | $3.53 | $3.61 | $3.61 | 2,916,000 |
| 2019-08-14 | $3.65 | $3.68 | $3.59 | $3.60 | $3.60 | 3,258,900 |
| 2019-08-13 | $3.60 | $3.60 | $3.56 | $3.58 | $3.58 | 1,666,470 |
| 2019-08-12 | $3.56 | $3.61 | $3.56 | $3.61 | $3.61 | 2,111,040 |
| 2019-08-09 | $3.68 | $3.70 | $3.56 | $3.57 | $3.57 | 2,600,800 |
| 2019-08-08 | $3.63 | $3.65 | $3.59 | $3.62 | $3.62 | 2,516,390 |
| 2019-08-07 | $3.57 | $3.67 | $3.57 | $3.60 | $3.60 | 3,800,300 |
| 2019-08-06 | $3.63 | $3.63 | $3.50 | $3.56 | $3.56 | 6,939,100 |
| 2019-08-05 | $3.75 | $3.78 | $3.72 | $3.73 | $3.73 | 3,234,390 |
| 2019-08-02 | $3.81 | $3.83 | $3.72 | $3.77 | $3.77 | 8,338,960 |
| 2019-08-01 | $3.88 | $3.95 | $3.86 | $3.90 | $3.90 | 4,638,090 |
| 2019-07-31 | $3.90 | $3.93 | $3.86 | $3.88 | $3.88 | 5,403,260 |
| 2019-07-30 | $3.90 | $3.98 | $3.89 | $3.93 | $3.93 | 5,407,200 |
| 2019-07-29 | $3.88 | $3.90 | $3.87 | $3.88 | $3.88 | 3,026,900 |
| 2019-07-26 | $3.90 | $3.91 | $3.85 | $3.88 | $3.88 | 4,105,190 |
| 2019-07-25 | $3.91 | $3.91 | $3.87 | $3.89 | $3.89 | 4,294,410 |
| 2019-07-24 | $3.87 | $3.93 | $3.87 | $3.91 | $3.91 | 5,982,000 |
| 2019-07-23 | $3.89 | $3.91 | $3.85 | $3.87 | $3.87 | 6,123,420 |
| 2019-07-22 | $4.08 | $4.08 | $3.83 | $3.88 | $3.88 | 13,789,300 |
| 2019-07-19 | $4.19 | $4.24 | $4.04 | $4.04 | $4.04 | 26,596,400 |
| 2019-07-18 | $4.39 | $4.60 | $4.23 | $4.27 | $4.27 | 45,997,780 |
| 2019-07-17 | $4.10 | $4.21 | $4.08 | $4.18 | $4.18 | 5,248,800 |
| 2019-07-16 | $4.04 | $4.12 | $4.02 | $4.08 | $4.08 | 4,532,170 |
| 2019-07-15 | $4.03 | $4.06 | $3.96 | $4.03 | $4.03 | 3,253,550 |
| 2019-07-12 | $4.01 | $4.03 | $3.96 | $4.03 | $4.03 | 2,842,100 |
| 2019-07-11 | $4.02 | $4.07 | $3.99 | $4.01 | $4.01 | 3,045,700 |
| 2019-07-10 | $4.02 | $4.05 | $3.99 | $4.01 | $4.01 | 2,724,900 |
| 2019-07-09 | $4.04 | $4.06 | $3.98 | $4.03 | $4.03 | 4,333,140 |
| 2019-07-08 | $4.18 | $4.18 | $4.02 | $4.04 | $4.04 | 5,895,500 |
| 2019-07-05 | $4.14 | $4.17 | $4.13 | $4.16 | $4.16 | 2,450,110 |
| 2019-07-04 | $4.15 | $4.18 | $4.12 | $4.14 | $4.14 | 3,730,600 |
| 2019-07-03 | $4.22 | $4.22 | $4.12 | $4.14 | $4.14 | 5,246,600 |
| 2019-07-02 | $4.28 | $4.28 | $4.18 | $4.22 | $4.22 | 6,692,540 |
| 2019-07-01 | $4.29 | $4.30 | $4.23 | $4.28 | $4.28 | 11,425,660 |
| 2019-06-28 | $4.16 | $4.36 | $4.16 | $4.23 | $4.23 | 10,617,300 |
| 2019-06-27 | $4.13 | $4.18 | $4.12 | $4.16 | $4.16 | 4,512,200 |
| 2019-06-26 | $4.16 | $4.21 | $4.09 | $4.13 | $4.13 | 5,232,340 |
| 2019-06-25 | $4.25 | $4.25 | $4.14 | $4.17 | $4.17 | 6,366,500 |
| 2019-06-24 | $4.26 | $4.30 | $4.21 | $4.23 | $4.23 | 5,527,390 |
| 2019-06-21 | $4.30 | $4.30 | $4.23 | $4.25 | $4.25 | 7,685,810 |
| 2019-06-20 | $4.18 | $4.28 | $4.15 | $4.24 | $4.24 | 8,728,240 |
| 2019-06-19 | $4.32 | $4.32 | $4.17 | $4.18 | $4.18 | 5,637,600 |
| 2019-06-18 | $4.12 | $4.17 | $4.10 | $4.15 | $4.15 | 4,218,260 |
| 2019-06-17 | $4.11 | $4.17 | $4.08 | $4.12 | $4.12 | 4,207,070 |
| 2019-06-14 | $4.26 | $4.30 | $4.10 | $4.11 | $4.11 | 7,828,570 |
| 2019-06-13 | $4.28 | $4.32 | $4.19 | $4.29 | $4.29 | 6,706,100 |
| 2019-06-12 | $4.23 | $4.45 | $4.16 | $4.27 | $4.27 | 10,550,210 |
| 2019-06-11 | $4.11 | $4.26 | $4.07 | $4.24 | $4.24 | 9,469,940 |
| 2019-06-10 | $4.08 | $4.10 | $4.00 | $4.10 | $4.10 | 4,474,260 |
| 2019-06-07 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2019-06-06 | $4.17 | $4.20 | $4.00 | $4.04 | $4.04 | 8,311,500 |
| 2019-06-05 | $4.25 | $4.29 | $4.11 | $4.16 | $4.16 | 8,247,430 |
| 2019-06-04 | $4.45 | $4.45 | $4.19 | $4.20 | $4.20 | 16,559,560 |
| 2019-06-03 | $4.64 | $4.68 | $4.38 | $4.44 | $4.44 | 15,615,350 |
| 2019-05-31 | $4.52 | $4.79 | $4.52 | $4.59 | $4.59 | 27,260,920 |
| 2019-05-30 | $4.45 | $4.48 | $4.30 | $4.41 | $4.41 | 13,651,640 |
| 2019-05-29 | $4.52 | $4.62 | $4.46 | $4.51 | $4.51 | 10,911,670 |
| 2019-05-28 | $4.61 | $4.68 | $4.51 | $4.55 | $4.55 | 17,194,880 |
| 2019-05-27 | $4.58 | $4.75 | $4.47 | $4.70 | $4.70 | 27,349,730 |
| 2019-05-24 | $4.28 | $4.80 | $4.28 | $4.68 | $4.68 | 29,546,810 |
| 2019-05-23 | $4.52 | $4.59 | $4.32 | $4.37 | $4.37 | 29,390,690 |
| 2019-05-22 | $4.66 | $4.93 | $4.61 | $4.68 | $4.68 | 49,880,670 |
| 2019-05-21 | $4.10 | $4.48 | $4.10 | $4.48 | $4.48 | 5,097,800 |
| 2019-05-20 | $4.21 | $4.21 | $4.00 | $4.07 | $4.07 | 8,572,200 |
| 2019-05-17 | $4.41 | $4.46 | $4.11 | $4.16 | $4.16 | 14,978,550 |
| 2019-05-16 | $4.50 | $4.65 | $4.40 | $4.42 | $4.42 | 23,831,100 |
| 2019-05-15 | $4.10 | $4.40 | $4.06 | $4.40 | $4.40 | 10,849,100 |
| 2019-05-14 | $3.98 | $4.12 | $3.94 | $4.00 | $4.00 | 6,332,680 |
| 2019-05-13 | $4.10 | $4.14 | $4.02 | $4.06 | $4.06 | 7,042,960 |
| 2019-05-10 | $4.03 | $4.16 | $3.96 | $4.13 | $4.13 | 12,964,440 |
| 2019-05-09 | $4.15 | $4.15 | $3.96 | $4.01 | $4.01 | 14,095,270 |
| 2019-05-08 | $4.28 | $4.39 | $4.15 | $4.18 | $4.18 | 18,703,270 |
| 2019-05-07 | $3.91 | $4.22 | $3.91 | $4.22 | $4.22 | 7,391,750 |
| 2019-05-06 | $4.15 | $4.20 | $3.84 | $3.84 | $3.84 | 12,937,010 |
| 2019-05-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2019-05-02 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2019-05-01 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2019-04-30 | $4.03 | $4.36 | $4.02 | $4.25 | $4.25 | 13,734,200 |
| 2019-04-29 | $4.53 | $4.60 | $4.15 | $4.15 | $4.15 | 12,210,900 |
| 2019-04-26 | $4.63 | $4.71 | $4.50 | $4.52 | $4.52 | 6,689,700 |
| 2019-04-25 | $4.85 | $4.99 | $4.70 | $4.71 | $4.71 | 9,469,390 |
| 2019-04-24 | $4.82 | $4.92 | $4.77 | $4.85 | $4.85 | 5,582,560 |
| 2019-04-23 | $4.90 | $4.96 | $4.70 | $4.81 | $4.81 | 10,133,830 |
| 2019-04-22 | $5.13 | $5.16 | $4.90 | $4.90 | $4.90 | 15,240,840 |
| 2019-04-19 | $5.36 | $5.39 | $5.16 | $5.16 | $5.16 | 13,602,520 |
| 2019-04-18 | $5.12 | $5.49 | $4.93 | $5.38 | $5.38 | 28,644,950 |
| 2019-04-17 | $5.06 | $5.37 | $4.95 | $5.19 | $5.19 | 19,864,310 |
| 2019-04-16 | $5.09 | $5.15 | $4.88 | $5.06 | $5.06 | 17,848,250 |
| 2019-04-15 | $5.30 | $5.47 | $5.04 | $5.10 | $5.10 | 30,185,830 |
| 2019-04-12 | $5.30 | $5.74 | $5.26 | $5.34 | $5.34 | 37,309,750 |
| 2019-04-11 | $5.40 | $5.77 | $5.20 | $5.46 | $5.46 | 59,206,070 |
| 2019-04-10 | $4.65 | $5.27 | $4.62 | $5.27 | $5.27 | 61,845,500 |
| 2019-04-09 | $5.10 | $5.15 | $4.52 | $4.79 | $4.79 | 48,359,120 |
| 2019-04-08 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 1,306,420 |
| 2019-03-21 | $4.04 | $4.44 | $4.03 | $4.44 | $4.44 | 13,868,320 |
| 2019-03-20 | $3.96 | $4.06 | $3.94 | $4.04 | $4.04 | 5,959,360 |
| 2019-03-19 | $4.04 | $4.07 | $3.95 | $3.98 | $3.98 | 5,549,100 |
| 2019-03-18 | $3.91 | $4.02 | $3.89 | $4.02 | $4.02 | 6,978,990 |
| 2019-03-15 | $3.93 | $4.01 | $3.92 | $3.94 | $3.94 | 4,709,370 |
| 2019-03-14 | $4.01 | $4.08 | $3.85 | $3.91 | $3.91 | 6,852,000 |
| 2019-03-13 | $4.23 | $4.23 | $3.99 | $4.01 | $4.01 | 11,397,030 |
| 2019-03-12 | $3.98 | $4.22 | $3.98 | $4.22 | $4.22 | 19,361,790 |
| 2019-03-11 | $3.90 | $4.07 | $3.89 | $3.98 | $3.98 | 11,219,000 |
| 2019-03-08 | $3.98 | $3.98 | $3.80 | $3.80 | $3.80 | 11,264,510 |
| 2019-03-07 | $4.05 | $4.15 | $3.95 | $4.04 | $4.04 | 15,761,100 |
| 2019-03-06 | $3.90 | $3.99 | $3.84 | $3.99 | $3.99 | 13,757,640 |
| 2019-03-05 | $3.83 | $3.90 | $3.79 | $3.89 | $3.89 | 8,981,530 |
| 2019-03-04 | $3.83 | $3.90 | $3.81 | $3.84 | $3.84 | 11,558,790 |
| 2019-03-01 | $3.80 | $3.85 | $3.75 | $3.83 | $3.83 | 6,351,170 |
| 2019-02-28 | $3.81 | $3.86 | $3.77 | $3.80 | $3.80 | 5,316,500 |
| 2019-02-27 | $3.81 | $3.90 | $3.75 | $3.80 | $3.80 | 8,652,070 |
| 2019-02-26 | $3.87 | $3.97 | $3.82 | $3.85 | $3.85 | 14,998,220 |
| 2019-02-25 | $3.72 | $3.97 | $3.70 | $3.88 | $3.88 | 17,630,160 |
| 2019-02-22 | $3.68 | $3.73 | $3.64 | $3.71 | $3.71 | 8,582,850 |
| 2019-02-21 | $3.75 | $3.81 | $3.69 | $3.71 | $3.71 | 13,444,640 |
| 2019-02-20 | $3.80 | $3.86 | $3.71 | $3.78 | $3.78 | 14,675,260 |
| 2019-02-19 | $4.15 | $4.15 | $3.74 | $3.85 | $3.85 | 40,358,230 |
| 2019-02-18 | $3.61 | $3.99 | $3.60 | $3.99 | $3.99 | 38,763,070 |
| 2019-02-15 | $3.73 | $3.93 | $3.61 | $3.63 | $3.63 | 24,797,260 |
| 2019-02-14 | $3.66 | $4.08 | $3.61 | $3.83 | $3.83 | 34,993,740 |
| 2019-02-13 | $3.42 | $3.71 | $3.42 | $3.71 | $3.71 | 18,913,080 |
| 2019-02-12 | $3.65 | $3.74 | $3.49 | $3.56 | $3.56 | 21,080,240 |
| 2019-02-11 | $3.27 | $3.60 | $3.23 | $3.60 | $3.60 | 16,385,300 |
| 2019-02-08 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2019-02-07 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2019-02-06 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2019-02-05 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2019-02-04 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| 2019-02-01 | $3.26 | $3.35 | $3.20 | $3.27 | $3.27 | 8,318,420 |
| 2019-01-31 | $3.07 | $3.33 | $3.03 | $3.17 | $3.17 | 7,885,300 |
| 2019-01-30 | $3.07 | $3.08 | $3.02 | $3.03 | $3.03 | 1,317,200 |
| 2019-01-29 | $3.13 | $3.13 | $2.98 | $3.05 | $3.05 | 1,667,900 |
| 2019-01-28 | $3.17 | $3.17 | $3.08 | $3.09 | $3.09 | 1,535,800 |
| 2019-01-25 | $3.16 | $3.17 | $3.13 | $3.14 | $3.14 | 1,178,900 |
| 2019-01-24 | $3.14 | $3.17 | $3.11 | $3.16 | $3.16 | 1,468,800 |
| 2019-01-23 | $3.17 | $3.20 | $3.12 | $3.16 | $3.16 | 1,366,200 |
| 2019-01-22 | $3.22 | $3.24 | $3.15 | $3.17 | $3.17 | 2,652,280 |
| 2019-01-21 | $3.24 | $3.28 | $3.22 | $3.24 | $3.24 | 1,649,500 |
| 2019-01-18 | $3.21 | $3.27 | $3.21 | $3.25 | $3.25 | 1,667,080 |
| 2019-01-17 | $3.26 | $3.26 | $3.19 | $3.21 | $3.21 | 1,899,370 |
| 2019-01-16 | $3.26 | $3.27 | $3.24 | $3.26 | $3.26 | 1,657,530 |
| 2019-01-15 | $3.26 | $3.28 | $3.23 | $3.27 | $3.27 | 2,079,600 |
| 2019-01-14 | $3.34 | $3.37 | $3.27 | $3.28 | $3.28 | 2,689,200 |
| 2019-01-11 | $3.30 | $3.36 | $3.26 | $3.31 | $3.31 | 4,298,860 |
| 2019-01-10 | $3.23 | $3.49 | $3.20 | $3.31 | $3.31 | 7,757,980 |
| 2019-01-09 | $3.21 | $3.24 | $3.17 | $3.18 | $3.18 | 2,924,000 |
| 2019-01-08 | $3.22 | $3.25 | $3.19 | $3.19 | $3.19 | 2,415,300 |
| 2019-01-07 | $3.15 | $3.24 | $3.14 | $3.22 | $3.22 | 2,468,560 |
| 2019-01-04 | $3.07 | $3.16 | $3.06 | $3.15 | $3.15 | 2,219,500 |
| 2019-01-03 | $3.09 | $3.13 | $3.05 | $3.09 | $3.09 | 1,143,600 |
| 2019-01-02 | $3.18 | $3.18 | $3.08 | $3.12 | $3.12 | 2,070,170 |
| 2019-01-01 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2018-12-31 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2018-12-28 | $3.11 | $3.18 | $3.07 | $3.18 | $3.18 | 2,296,400 |
| 2018-12-27 | $3.11 | $3.19 | $3.05 | $3.10 | $3.10 | 3,073,200 |
| 2018-12-26 | $3.10 | $3.11 | $3.06 | $3.09 | $3.09 | 1,469,610 |
| 2018-12-25 | $3.14 | $3.17 | $3.01 | $3.07 | $3.07 | 1,790,800 |
| 2018-12-24 | $3.11 | $3.14 | $3.08 | $3.14 | $3.14 | 976,600 |
| 2018-12-21 | $3.13 | $3.15 | $3.09 | $3.11 | $3.11 | 939,100 |
| 2018-12-20 | $3.12 | $3.15 | $3.10 | $3.14 | $3.14 | 1,199,500 |
| 2018-12-19 | $3.16 | $3.18 | $3.13 | $3.13 | $3.13 | 1,211,600 |
| 2018-12-18 | $3.12 | $3.17 | $3.12 | $3.15 | $3.15 | 1,060,700 |
| 2018-12-17 | $3.14 | $3.16 | $3.08 | $3.14 | $3.14 | 1,063,000 |
| 2018-12-14 | $3.23 | $3.24 | $3.12 | $3.14 | $3.14 | 1,746,520 |
| 2018-12-13 | $3.22 | $3.27 | $3.22 | $3.23 | $3.23 | 1,615,400 |
| 2018-12-12 | $3.25 | $3.25 | $3.22 | $3.22 | $3.22 | 738,540 |
| 2018-12-11 | $3.26 | $3.27 | $3.21 | $3.25 | $3.25 | 1,181,510 |
| 2018-12-10 | $3.22 | $3.24 | $3.19 | $3.20 | $3.20 | 1,387,400 |
| 2018-12-07 | $3.24 | $3.26 | $3.21 | $3.23 | $3.23 | 1,148,900 |
| 2018-12-06 | $3.29 | $3.29 | $3.19 | $3.23 | $3.23 | 2,830,700 |
| 2018-12-05 | $3.30 | $3.34 | $3.26 | $3.30 | $3.30 | 2,893,240 |
| 2018-12-04 | $3.35 | $3.43 | $3.33 | $3.39 | $3.39 | 3,910,980 |
| 2018-12-03 | $3.33 | $3.35 | $3.28 | $3.32 | $3.32 | 3,161,560 |
| 2018-11-30 | $3.20 | $3.25 | $3.18 | $3.25 | $3.25 | 2,024,550 |
| 2018-11-29 | $3.32 | $3.35 | $3.19 | $3.19 | $3.19 | 2,574,500 |
| 2018-11-28 | $3.25 | $3.33 | $3.23 | $3.31 | $3.31 | 2,720,500 |
| 2018-11-27 | $3.30 | $3.37 | $3.22 | $3.29 | $3.29 | 2,940,800 |
| 2018-11-26 | $3.23 | $3.38 | $3.23 | $3.28 | $3.28 | 3,965,030 |
| 2018-11-23 | $3.41 | $3.41 | $3.23 | $3.23 | $3.23 | 4,970,060 |
| 2018-11-22 | $3.45 | $3.45 | $3.40 | $3.41 | $3.41 | 2,914,460 |
| 2018-11-21 | $3.40 | $3.45 | $3.35 | $3.45 | $3.45 | 4,509,900 |
| 2018-11-20 | $3.56 | $3.60 | $3.41 | $3.46 | $3.46 | 9,222,220 |
| 2018-11-19 | $3.71 | $3.78 | $3.59 | $3.66 | $3.66 | 13,532,760 |
| 2018-11-16 | $3.61 | $3.85 | $3.53 | $3.79 | $3.79 | 21,119,870 |
| 2018-11-15 | $3.71 | $3.97 | $3.48 | $3.69 | $3.69 | 25,386,580 |
| 2018-11-14 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 2,744,710 |
| 2018-11-13 | $3.06 | $3.37 | $3.01 | $3.37 | $3.37 | 6,078,700 |
| 2018-11-12 | $3.03 | $3.07 | $2.98 | $3.06 | $3.06 | 1,934,500 |
| 2018-11-09 | $3.03 | $3.03 | $2.96 | $3.00 | $3.00 | 1,452,680 |
| 2018-11-08 | $3.02 | $3.03 | $2.99 | $3.00 | $3.00 | 1,061,300 |
| 2018-11-07 | $2.98 | $3.03 | $2.98 | $3.00 | $3.00 | 1,446,860 |
| 2018-11-06 | $2.96 | $3.00 | $2.94 | $3.00 | $3.00 | 1,704,760 |
| 2018-11-05 | $2.91 | $3.00 | $2.91 | $2.96 | $2.96 | 2,185,600 |
| 2018-11-02 | $2.90 | $2.94 | $2.88 | $2.94 | $2.94 | 2,521,700 |
| 2018-11-01 | $2.89 | $2.91 | $2.87 | $2.89 | $2.89 | 2,579,500 |
| 2018-10-31 | $2.83 | $2.91 | $2.82 | $2.88 | $2.88 | 2,897,900 |
| 2018-10-30 | $2.80 | $2.84 | $2.77 | $2.83 | $2.83 | 1,418,500 |
| 2018-10-29 | $2.86 | $2.87 | $2.78 | $2.80 | $2.80 | 1,754,500 |
| 2018-10-26 | $2.82 | $2.89 | $2.80 | $2.84 | $2.84 | 2,462,100 |
| 2018-10-25 | $2.75 | $2.83 | $2.71 | $2.82 | $2.82 | 2,150,300 |
| 2018-10-24 | $2.75 | $2.82 | $2.75 | $2.79 | $2.79 | 1,506,650 |
| 2018-10-23 | $2.83 | $2.85 | $2.75 | $2.77 | $2.77 | 1,988,500 |
| 2018-10-22 | $2.71 | $2.87 | $2.71 | $2.83 | $2.83 | 2,738,610 |
| 2018-10-19 | $2.65 | $2.72 | $2.61 | $2.71 | $2.71 | 1,695,590 |
| 2018-10-18 | $2.76 | $2.77 | $2.65 | $2.67 | $2.67 | 1,665,740 |
| 2018-10-17 | $2.82 | $2.82 | $2.70 | $2.79 | $2.79 | 1,865,490 |
| 2018-10-16 | $2.77 | $2.83 | $2.69 | $2.73 | $2.73 | 1,179,690 |
| 2018-10-15 | $2.84 | $2.86 | $2.74 | $2.78 | $2.78 | 1,355,170 |
| 2018-10-12 | $2.91 | $2.91 | $2.69 | $2.85 | $2.85 | 2,078,290 |
| 2018-10-11 | $3.12 | $3.17 | $2.89 | $2.91 | $2.91 | 3,323,300 |
| 2018-10-10 | $3.21 | $3.23 | $3.19 | $3.21 | $3.21 | 817,720 |
| 2018-10-09 | $3.23 | $3.23 | $3.20 | $3.21 | $3.21 | 995,900 |
| 2018-10-08 | $3.26 | $3.28 | $3.21 | $3.22 | $3.22 | 1,261,300 |
| 2018-10-05 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2018-10-04 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2018-10-03 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2018-10-02 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2018-10-01 | $3.28 | $3.28 | $3.28 | $3.28 | $3.28 | 0 |
| 2018-09-28 | $3.26 | $3.28 | $3.22 | $3.28 | $3.28 | 950,000 |
| 2018-09-27 | $3.34 | $3.34 | $3.26 | $3.26 | $3.26 | 1,821,650 |
| 2018-09-26 | $3.33 | $3.35 | $3.32 | $3.33 | $3.33 | 1,352,220 |
| 2018-09-25 | $3.36 | $3.36 | $3.32 | $3.34 | $3.34 | 996,870 |
| 2018-09-24 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2018-09-21 | $3.33 | $3.38 | $3.33 | $3.37 | $3.37 | 941,200 |
| 2018-09-20 | $3.37 | $3.37 | $3.33 | $3.34 | $3.34 | 599,200 |
| 2018-09-19 | $3.35 | $3.38 | $3.34 | $3.37 | $3.37 | 1,039,300 |
| 2018-09-18 | $3.32 | $3.37 | $3.29 | $3.36 | $3.36 | 2,035,890 |
| 2018-09-17 | $3.38 | $3.38 | $3.30 | $3.35 | $3.35 | 821,200 |
| 2018-09-14 | $3.34 | $3.39 | $3.33 | $3.34 | $3.34 | 1,020,100 |
| 2018-09-13 | $3.32 | $3.37 | $3.30 | $3.33 | $3.33 | 1,015,060 |
| 2018-09-12 | $3.29 | $3.35 | $3.29 | $3.32 | $3.32 | 401,400 |
| 2018-09-11 | $3.31 | $3.34 | $3.29 | $3.31 | $3.31 | 575,210 |
| 2018-09-10 | $3.38 | $3.38 | $3.31 | $3.32 | $3.32 | 446,400 |
| 2018-09-07 | $3.37 | $3.41 | $3.33 | $3.36 | $3.36 | 834,490 |
| 2018-09-06 | $3.37 | $3.38 | $3.33 | $3.34 | $3.34 | 966,290 |
| 2018-09-05 | $3.38 | $3.43 | $3.35 | $3.37 | $3.37 | 1,635,440 |
| 2018-09-04 | $3.35 | $3.40 | $3.32 | $3.38 | $3.38 | 2,103,850 |
| 2018-09-03 | $3.32 | $3.35 | $3.29 | $3.35 | $3.35 | 1,735,700 |
| 2018-08-31 | $3.38 | $3.38 | $3.32 | $3.33 | $3.33 | 1,167,720 |
| 2018-08-30 | $3.43 | $3.45 | $3.36 | $3.37 | $3.37 | 2,324,750 |
| 2018-08-29 | $3.45 | $3.45 | $3.42 | $3.45 | $3.45 | 791,060 |
| 2018-08-28 | $3.46 | $3.47 | $3.42 | $3.45 | $3.45 | 1,133,910 |
| 2018-08-27 | $3.40 | $3.45 | $3.39 | $3.44 | $3.44 | 1,119,020 |
| 2018-08-24 | $3.40 | $3.41 | $3.37 | $3.40 | $3.40 | 1,027,820 |
| 2018-08-23 | $3.39 | $3.42 | $3.38 | $3.41 | $3.41 | 717,580 |
| 2018-08-22 | $3.45 | $3.45 | $3.38 | $3.40 | $3.40 | 573,220 |
| 2018-08-21 | $3.39 | $3.46 | $3.38 | $3.42 | $3.42 | 835,300 |
| 2018-08-20 | $3.40 | $3.40 | $3.33 | $3.39 | $3.39 | 1,447,000 |
| 2018-08-17 | $3.43 | $3.45 | $3.40 | $3.41 | $3.41 | 1,421,300 |
| 2018-08-16 | $3.44 | $3.45 | $3.40 | $3.43 | $3.43 | 1,424,300 |
| 2018-08-15 | $3.43 | $3.49 | $3.41 | $3.46 | $3.46 | 2,651,700 |
| 2018-08-14 | $3.43 | $3.47 | $3.42 | $3.44 | $3.44 | 1,500,770 |
| 2018-08-13 | $3.42 | $3.46 | $3.40 | $3.46 | $3.46 | 1,565,400 |
| 2018-08-10 | $3.48 | $3.48 | $3.42 | $3.46 | $3.46 | 1,406,000 |
| 2018-08-09 | $3.43 | $3.48 | $3.40 | $3.48 | $3.48 | 2,211,780 |
| 2018-08-08 | $3.48 | $3.48 | $3.42 | $3.44 | $3.44 | 2,077,910 |
| 2018-08-07 | $3.42 | $3.47 | $3.41 | $3.47 | $3.47 | 1,946,610 |
| 2018-08-06 | $3.48 | $3.49 | $3.40 | $3.42 | $3.42 | 1,889,090 |
| 2018-08-03 | $3.50 | $3.57 | $3.46 | $3.49 | $3.49 | 2,561,220 |
| 2018-08-02 | $3.47 | $3.53 | $3.37 | $3.50 | $3.50 | 4,146,350 |
| 2018-08-01 | $3.53 | $3.57 | $3.47 | $3.48 | $3.48 | 3,629,400 |
| 2018-07-31 | $3.42 | $3.71 | $3.41 | $3.56 | $3.56 | 6,053,090 |
| 2018-07-30 | $3.47 | $3.50 | $3.42 | $3.44 | $3.44 | 1,864,310 |
| 2018-07-27 | $3.48 | $3.52 | $3.46 | $3.49 | $3.49 | 2,715,820 |
| 2018-07-26 | $3.45 | $3.53 | $3.42 | $3.49 | $3.49 | 3,642,170 |
| 2018-07-25 | $3.41 | $3.47 | $3.41 | $3.44 | $3.44 | 2,075,300 |
| 2018-07-24 | $3.39 | $3.45 | $3.38 | $3.43 | $3.43 | 3,065,210 |
| 2018-07-23 | $3.34 | $3.39 | $3.34 | $3.38 | $3.38 | 1,806,500 |
| 2018-07-20 | $3.31 | $3.36 | $3.28 | $3.35 | $3.35 | 1,150,000 |
| 2018-07-19 | $3.35 | $3.37 | $3.30 | $3.31 | $3.31 | 958,100 |
| 2018-07-18 | $3.33 | $3.39 | $3.33 | $3.35 | $3.35 | 2,214,900 |
| 2018-07-17 | $3.30 | $3.33 | $3.30 | $3.32 | $3.32 | 883,610 |
| 2018-07-16 | $3.33 | $3.34 | $3.30 | $3.32 | $3.32 | 928,000 |
| 2018-07-13 | $3.35 | $3.35 | $3.31 | $3.33 | $3.33 | 607,900 |
| 2018-07-12 | $3.27 | $3.35 | $3.24 | $3.34 | $3.34 | 1,752,790 |
| 2018-07-11 | $3.33 | $3.33 | $3.24 | $3.28 | $3.28 | 1,501,600 |
| 2018-07-10 | $3.34 | $3.35 | $3.31 | $3.35 | $3.35 | 959,600 |
| 2018-07-09 | $3.29 | $3.34 | $3.27 | $3.34 | $3.34 | 1,606,140 |
| 2018-07-06 | $3.28 | $3.31 | $3.22 | $3.30 | $3.30 | 2,218,770 |
| 2018-07-05 | $3.38 | $3.41 | $3.28 | $3.28 | $3.28 | 1,482,200 |
| 2018-07-04 | $3.43 | $3.43 | $3.37 | $3.40 | $3.40 | 1,166,420 |
| 2018-07-03 | $3.38 | $3.43 | $3.37 | $3.43 | $3.43 | 1,410,370 |
| 2018-07-02 | $3.43 | $3.43 | $3.36 | $3.41 | $3.41 | 1,435,130 |
| 2018-06-29 | $3.35 | $3.44 | $3.35 | $3.43 | $3.43 | 1,527,450 |
| 2018-06-28 | $3.39 | $3.40 | $3.36 | $3.38 | $3.38 | 1,547,600 |
| 2018-06-27 | $3.40 | $3.41 | $3.38 | $3.39 | $3.39 | 1,450,320 |
| 2018-06-26 | $3.35 | $3.40 | $3.33 | $3.40 | $3.40 | 1,854,710 |
| 2018-06-25 | $3.38 | $3.43 | $3.37 | $3.38 | $3.38 | 2,772,130 |
| 2018-06-22 | $3.33 | $3.35 | $3.27 | $3.35 | $3.35 | 1,162,450 |
| 2018-06-21 | $3.36 | $3.37 | $3.31 | $3.33 | $3.33 | 1,860,800 |
| 2018-06-20 | $3.35 | $3.39 | $3.30 | $3.34 | $3.34 | 1,862,540 |
| 2018-06-19 | $3.56 | $3.58 | $3.30 | $3.35 | $3.35 | 4,055,400 |
| 2018-06-18 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2018-06-15 | $3.59 | $3.60 | $3.55 | $3.58 | $3.58 | 1,749,570 |
| 2018-06-14 | $3.59 | $3.60 | $3.56 | $3.58 | $3.58 | 1,137,000 |
| 2018-06-13 | $3.63 | $3.63 | $3.58 | $3.60 | $3.60 | 1,963,950 |
| 2018-06-12 | $3.62 | $3.64 | $3.59 | $3.64 | $3.64 | 1,267,300 |
| 2018-06-11 | $3.60 | $3.63 | $3.57 | $3.62 | $3.62 | 1,840,000 |
| 2018-06-08 | $3.68 | $3.68 | $3.60 | $3.63 | $3.63 | 1,481,800 |
| 2018-06-07 | $3.69 | $3.71 | $3.68 | $3.68 | $3.68 | 1,215,130 |
| 2018-06-06 | $3.71 | $3.71 | $3.66 | $3.70 | $3.70 | 1,446,870 |
| 2018-06-05 | $3.69 | $3.73 | $3.67 | $3.71 | $3.71 | 2,032,910 |
| 2018-06-04 | $3.83 | $3.84 | $3.68 | $3.69 | $3.69 | 4,214,640 |
| 2018-06-01 | $3.84 | $3.88 | $3.81 | $3.82 | $3.82 | 3,838,300 |
| 2018-05-31 | $3.82 | $3.86 | $3.77 | $3.84 | $3.84 | 4,423,690 |
| 2018-05-30 | $3.66 | $3.95 | $3.57 | $3.82 | $3.82 | 13,695,320 |
| 2018-05-29 | $3.72 | $3.72 | $3.66 | $3.67 | $3.67 | 1,413,900 |
| 2018-05-28 | $3.71 | $3.75 | $3.69 | $3.70 | $3.70 | 1,477,100 |
| 2018-05-25 | $3.80 | $3.80 | $3.72 | $3.73 | $3.73 | 1,832,600 |
| 2018-05-24 | $3.83 | $3.83 | $3.77 | $3.78 | $3.78 | 2,462,700 |
| 2018-05-23 | $3.80 | $3.86 | $3.80 | $3.84 | $3.84 | 3,418,920 |
| 2018-05-22 | $3.83 | $3.83 | $3.79 | $3.82 | $3.82 | 2,347,780 |
| 2018-05-21 | $3.81 | $3.84 | $3.80 | $3.83 | $3.83 | 3,369,330 |
| 2018-05-18 | $3.79 | $3.81 | $3.77 | $3.80 | $3.80 | 1,821,180 |
| 2018-05-17 | $3.77 | $3.79 | $3.75 | $3.79 | $3.79 | 1,570,480 |
| 2018-05-16 | $3.86 | $3.86 | $3.76 | $3.79 | $3.79 | 2,386,600 |
| 2018-05-15 | $3.85 | $3.87 | $3.82 | $3.86 | $3.86 | 2,275,200 |
| 2018-05-14 | $3.83 | $3.87 | $3.82 | $3.84 | $3.84 | 1,920,800 |
| 2018-05-11 | $3.86 | $3.87 | $3.82 | $3.83 | $3.83 | 1,546,400 |
| 2018-05-10 | $3.89 | $3.92 | $3.84 | $3.86 | $3.86 | 3,227,480 |
| 2018-05-09 | $3.94 | $3.98 | $3.84 | $3.90 | $3.90 | 5,187,350 |
| 2018-05-08 | $3.84 | $3.96 | $3.80 | $3.88 | $3.88 | 5,163,930 |
| 2018-05-07 | $3.73 | $3.91 | $3.68 | $3.82 | $3.82 | 5,485,900 |
| 2018-05-04 | $3.70 | $3.76 | $3.68 | $3.73 | $3.73 | 2,907,300 |
| 2018-05-03 | $3.70 | $3.71 | $3.67 | $3.70 | $3.70 | 2,391,270 |
| 2018-05-02 | $3.66 | $3.71 | $3.66 | $3.70 | $3.70 | 1,496,850 |
| 2018-05-01 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2018-04-30 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2018-04-27 | $3.66 | $3.68 | $3.64 | $3.67 | $3.67 | 1,503,300 |
| 2018-04-26 | $3.70 | $3.70 | $3.65 | $3.65 | $3.65 | 1,974,360 |
| 2018-04-25 | $3.69 | $3.73 | $3.68 | $3.71 | $3.71 | 2,276,550 |
| 2018-04-24 | $3.66 | $3.72 | $3.65 | $3.70 | $3.70 | 2,070,700 |
| 2018-04-23 | $3.68 | $3.69 | $3.62 | $3.68 | $3.68 | 2,834,680 |
| 2018-04-20 | $3.70 | $3.70 | $3.60 | $3.68 | $3.68 | 3,453,970 |
| 2018-04-19 | $3.70 | $3.73 | $3.68 | $3.71 | $3.71 | 2,150,160 |
| 2018-04-18 | $3.73 | $3.73 | $3.64 | $3.71 | $3.71 | 2,745,700 |
| 2018-04-17 | $3.78 | $3.78 | $3.67 | $3.68 | $3.68 | 3,817,850 |
| 2018-04-16 | $3.84 | $3.85 | $3.74 | $3.78 | $3.78 | 3,659,700 |
| 2018-04-13 | $3.85 | $3.87 | $3.81 | $3.86 | $3.86 | 2,512,700 |
| 2018-04-12 | $3.84 | $3.88 | $3.82 | $3.84 | $3.84 | 2,956,200 |
| 2018-04-11 | $3.86 | $3.89 | $3.83 | $3.85 | $3.85 | 3,706,610 |
| 2018-04-10 | $3.89 | $3.89 | $3.80 | $3.85 | $3.85 | 4,817,140 |
| 2018-04-09 | $3.86 | $3.92 | $3.86 | $3.89 | $3.89 | 2,490,440 |
| 2018-04-06 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2018-04-05 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2018-04-04 | $3.91 | $3.95 | $3.89 | $3.92 | $3.92 | 1,985,970 |
| 2018-04-03 | $3.93 | $3.93 | $3.88 | $3.91 | $3.91 | 2,623,150 |
| 2018-04-02 | $3.96 | $3.98 | $3.92 | $3.96 | $3.96 | 2,333,500 |
| 2018-03-30 | $3.91 | $3.98 | $3.91 | $3.95 | $3.95 | 2,039,460 |
| 2018-03-29 | $3.91 | $3.95 | $3.87 | $3.93 | $3.93 | 2,326,400 |
| 2018-03-28 | $3.95 | $3.98 | $3.88 | $3.90 | $3.90 | 4,365,500 |
| 2018-03-27 | $3.97 | $4.02 | $3.93 | $4.01 | $4.01 | 3,331,210 |
| 2018-03-26 | $3.94 | $3.96 | $3.85 | $3.95 | $3.95 | 2,817,960 |
| 2018-03-23 | $4.10 | $4.10 | $3.92 | $3.98 | $3.98 | 5,116,380 |
| 2018-03-22 | $4.10 | $4.20 | $4.06 | $4.15 | $4.15 | 3,819,200 |
| 2018-03-21 | $4.10 | $4.13 | $4.08 | $4.10 | $4.10 | 2,249,800 |
| 2018-03-20 | $4.11 | $4.12 | $4.06 | $4.10 | $4.10 | 1,631,810 |
| 2018-03-19 | $4.06 | $4.13 | $4.06 | $4.12 | $4.12 | 2,579,400 |
| 2018-03-16 | $4.10 | $4.10 | $4.05 | $4.05 | $4.05 | 1,731,700 |
| 2018-03-15 | $4.14 | $4.14 | $4.06 | $4.10 | $4.10 | 3,765,150 |
| 2018-03-14 | $4.23 | $4.25 | $4.11 | $4.13 | $4.13 | 5,244,800 |
| 2018-03-13 | $4.26 | $4.27 | $4.24 | $4.24 | $4.24 | 2,531,630 |
| 2018-03-12 | $4.27 | $4.29 | $4.24 | $4.27 | $4.27 | 4,722,670 |
| 2018-03-09 | $4.26 | $4.30 | $4.25 | $4.27 | $4.27 | 3,399,830 |
| 2018-03-08 | $4.28 | $4.32 | $4.25 | $4.29 | $4.29 | 2,973,700 |
| 2018-03-07 | $4.30 | $4.40 | $4.27 | $4.31 | $4.31 | 3,418,150 |
| 2018-03-06 | $4.31 | $4.32 | $4.27 | $4.32 | $4.32 | 2,088,300 |
| 2018-03-05 | $4.23 | $4.33 | $4.22 | $4.31 | $4.31 | 3,468,890 |
| 2018-03-02 | $4.35 | $4.35 | $4.25 | $4.26 | $4.26 | 2,910,900 |
| 2018-03-01 | $4.30 | $4.36 | $4.27 | $4.35 | $4.35 | 3,889,870 |
| 2018-02-28 | $4.21 | $4.34 | $4.20 | $4.31 | $4.31 | 5,192,710 |
| 2018-02-27 | $4.24 | $4.26 | $4.20 | $4.24 | $4.24 | 2,451,800 |
| 2018-02-26 | $4.19 | $4.27 | $4.18 | $4.24 | $4.24 | 3,050,730 |
| 2018-02-23 | $4.15 | $4.23 | $4.12 | $4.19 | $4.19 | 2,138,200 |
| 2018-02-22 | $4.14 | $4.16 | $4.12 | $4.16 | $4.16 | 1,498,500 |
| 2018-02-21 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2018-02-20 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2018-02-19 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2018-02-16 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2018-02-15 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2018-02-14 | $4.18 | $4.18 | $4.09 | $4.11 | $4.11 | 1,078,100 |
| 2018-02-13 | $4.22 | $4.24 | $4.11 | $4.13 | $4.13 | 3,595,880 |
| 2018-02-12 | $4.24 | $4.29 | $4.20 | $4.23 | $4.23 | 4,025,980 |
| 2018-02-09 | $4.00 | $4.41 | $3.93 | $4.26 | $4.26 | 9,152,940 |
| 2018-02-08 | $4.02 | $4.06 | $3.99 | $4.03 | $4.03 | 1,440,700 |
| 2018-02-07 | $4.00 | $4.06 | $3.93 | $4.04 | $4.04 | 2,448,300 |
| 2018-02-06 | $4.07 | $4.08 | $3.96 | $3.98 | $3.98 | 2,512,000 |
| 2018-02-05 | $4.11 | $4.11 | $4.04 | $4.11 | $4.11 | 2,645,060 |
| 2018-02-02 | $4.13 | $4.15 | $4.07 | $4.13 | $4.13 | 2,563,200 |
| 2018-02-01 | $4.33 | $4.39 | $4.12 | $4.14 | $4.14 | 4,977,010 |
| 2018-01-31 | $4.41 | $4.41 | $4.32 | $4.33 | $4.33 | 2,796,300 |
| 2018-01-30 | $4.39 | $4.41 | $4.38 | $4.41 | $4.41 | 1,453,360 |
| 2018-01-29 | $4.38 | $4.44 | $4.36 | $4.39 | $4.39 | 1,615,800 |
| 2018-01-26 | $4.42 | $4.42 | $4.35 | $4.38 | $4.38 | 3,216,510 |
| 2018-01-25 | $4.40 | $4.43 | $4.39 | $4.42 | $4.42 | 2,464,230 |
| 2018-01-24 | $4.43 | $4.43 | $4.38 | $4.40 | $4.40 | 2,087,720 |
| 2018-01-23 | $4.45 | $4.53 | $4.41 | $4.44 | $4.44 | 3,709,500 |
| 2018-01-22 | $4.33 | $4.44 | $4.32 | $4.43 | $4.43 | 2,102,520 |
| 2018-01-19 | $4.35 | $4.42 | $4.33 | $4.35 | $4.35 | 2,206,480 |
| 2018-01-18 | $4.35 | $4.36 | $4.31 | $4.36 | $4.36 | 2,188,920 |
| 2018-01-17 | $4.43 | $4.45 | $4.30 | $4.36 | $4.36 | 3,566,550 |
| 2018-01-16 | $4.44 | $4.47 | $4.38 | $4.43 | $4.43 | 3,359,670 |
| 2018-01-15 | $4.43 | $4.53 | $4.40 | $4.42 | $4.42 | 5,854,350 |
| 2018-01-12 | $4.31 | $4.52 | $4.31 | $4.43 | $4.43 | 7,002,780 |
| 2018-01-11 | $4.25 | $4.35 | $4.22 | $4.34 | $4.34 | 3,843,800 |
| 2018-01-10 | $4.36 | $4.36 | $4.21 | $4.25 | $4.25 | 3,007,590 |
| 2018-01-09 | $4.34 | $4.40 | $4.33 | $4.33 | $4.33 | 3,724,100 |
| 2018-01-08 | $4.30 | $4.38 | $4.29 | $4.30 | $4.30 | 3,360,540 |
| 2018-01-05 | $4.24 | $4.31 | $4.21 | $4.29 | $4.29 | 3,017,610 |
| 2018-01-04 | $4.17 | $4.36 | $4.17 | $4.28 | $4.28 | 9,596,450 |
| 2018-01-03 | $4.08 | $4.13 | $4.07 | $4.13 | $4.13 | 2,286,810 |
| 2018-01-02 | $4.05 | $4.09 | $4.03 | $4.08 | $4.08 | 2,067,700 |
| 2018-01-01 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2017-12-29 | $4.08 | $4.08 | $4.03 | $4.05 | $4.05 | 2,300,870 |
| 2017-12-28 | $4.09 | $4.10 | $4.06 | $4.08 | $4.08 | 1,785,340 |
| 2017-12-27 | $4.12 | $4.12 | $4.07 | $4.08 | $4.08 | 1,456,900 |
| 2017-12-26 | $4.15 | $4.15 | $4.08 | $4.12 | $4.12 | 1,928,400 |
| 2017-12-25 | $4.17 | $4.18 | $4.11 | $4.15 | $4.15 | 1,892,600 |
| 2017-12-22 | $4.12 | $4.19 | $4.07 | $4.17 | $4.17 | 3,077,100 |
| 2017-12-21 | $4.05 | $4.11 | $4.05 | $4.09 | $4.09 | 2,132,180 |
| 2017-12-20 | $4.15 | $4.17 | $4.06 | $4.07 | $4.07 | 2,040,100 |
| 2017-12-19 | $4.17 | $4.18 | $4.13 | $4.17 | $4.17 | 1,883,700 |
| 2017-12-18 | $4.18 | $4.22 | $4.15 | $4.15 | $4.15 | 1,513,000 |
| 2017-12-15 | $4.20 | $4.24 | $4.15 | $4.18 | $4.18 | 3,112,500 |
| 2017-12-14 | $4.16 | $4.22 | $4.15 | $4.21 | $4.21 | 2,430,300 |
| 2017-12-13 | $4.14 | $4.23 | $4.13 | $4.19 | $4.19 | 3,379,000 |
| 2017-12-12 | $4.12 | $4.26 | $4.05 | $4.17 | $4.17 | 6,297,820 |
| 2017-12-11 | $4.03 | $4.15 | $4.03 | $4.12 | $4.12 | 4,638,450 |
| 2017-12-08 | $4.00 | $4.09 | $3.95 | $4.08 | $4.08 | 7,556,460 |
| 2017-12-07 | $3.83 | $3.88 | $3.83 | $3.87 | $3.87 | 1,420,420 |
| 2017-12-06 | $3.82 | $3.90 | $3.79 | $3.85 | $3.85 | 3,282,700 |
| 2017-12-05 | $3.95 | $3.97 | $3.76 | $3.79 | $3.79 | 3,828,420 |
| 2017-12-04 | $3.99 | $3.99 | $3.93 | $3.96 | $3.96 | 1,494,900 |
| 2017-12-01 | $3.96 | $4.00 | $3.95 | $3.99 | $3.99 | 2,172,310 |
| 2017-11-30 | $3.98 | $4.01 | $3.94 | $3.98 | $3.98 | 1,838,410 |
| 2017-11-29 | $3.96 | $3.98 | $3.92 | $3.97 | $3.97 | 2,087,500 |
| 2017-11-28 | $3.91 | $3.97 | $3.91 | $3.96 | $3.96 | 1,860,600 |
| 2017-11-27 | $3.99 | $4.00 | $3.91 | $3.91 | $3.91 | 2,052,300 |
| 2017-11-24 | $3.95 | $4.00 | $3.94 | $3.99 | $3.99 | 1,623,600 |
| 2017-11-23 | $4.10 | $4.10 | $3.97 | $3.98 | $3.98 | 3,679,450 |
| 2017-11-22 | $4.09 | $4.14 | $4.07 | $4.10 | $4.10 | 2,519,250 |
| 2017-11-21 | $4.12 | $4.16 | $4.07 | $4.09 | $4.09 | 1,932,030 |
| 2017-11-20 | $4.14 | $4.14 | $4.01 | $4.12 | $4.12 | 2,292,460 |
| 2017-11-17 | $4.35 | $4.36 | $4.10 | $4.14 | $4.14 | 4,546,050 |
| 2017-11-16 | $4.38 | $4.39 | $4.35 | $4.36 | $4.36 | 1,795,140 |
| 2017-11-15 | $4.39 | $4.40 | $4.37 | $4.38 | $4.38 | 2,293,850 |
| 2017-11-14 | $4.40 | $4.41 | $4.37 | $4.39 | $4.39 | 2,339,100 |
| 2017-11-13 | $4.39 | $4.43 | $4.37 | $4.42 | $4.42 | 3,239,150 |
| 2017-11-10 | $4.42 | $4.44 | $4.37 | $4.39 | $4.39 | 4,763,750 |
| 2017-11-09 | $4.45 | $4.45 | $4.40 | $4.43 | $4.43 | 2,085,400 |
| 2017-11-08 | $4.42 | $4.45 | $4.38 | $4.44 | $4.44 | 4,496,900 |
| 2017-11-07 | $4.40 | $4.43 | $4.38 | $4.42 | $4.42 | 2,761,600 |
| 2017-11-06 | $4.40 | $4.41 | $4.35 | $4.40 | $4.40 | 3,729,770 |
| 2017-11-03 | $4.40 | $4.42 | $4.34 | $4.40 | $4.40 | 3,530,110 |
| 2017-11-02 | $4.44 | $4.44 | $4.36 | $4.40 | $4.40 | 2,847,730 |
| 2017-11-01 | $4.48 | $4.49 | $4.42 | $4.44 | $4.44 | 2,724,770 |
| 2017-10-31 | $4.44 | $4.48 | $4.44 | $4.48 | $4.48 | 1,667,500 |
| 2017-10-30 | $4.56 | $4.56 | $4.42 | $4.44 | $4.44 | 4,567,610 |
| 2017-10-27 | $4.58 | $4.60 | $4.53 | $4.56 | $4.56 | 2,710,280 |
| 2017-10-26 | $4.55 | $4.60 | $4.54 | $4.59 | $4.59 | 3,800,000 |
| 2017-10-25 | $4.56 | $4.57 | $4.53 | $4.56 | $4.56 | 2,421,610 |
| 2017-10-24 | $4.58 | $4.58 | $4.53 | $4.55 | $4.55 | 2,872,700 |
| 2017-10-23 | $4.58 | $4.62 | $4.53 | $4.59 | $4.59 | 4,052,980 |
| 2017-10-20 | $4.51 | $4.61 | $4.50 | $4.57 | $4.57 | 4,183,100 |
| 2017-10-19 | $4.59 | $4.62 | $4.48 | $4.51 | $4.51 | 6,834,500 |
| 2017-10-18 | $4.58 | $4.74 | $4.56 | $4.60 | $4.60 | 7,909,310 |
| 2017-10-17 | $4.57 | $4.59 | $4.54 | $4.59 | $4.59 | 2,513,390 |
| 2017-10-16 | $4.66 | $4.66 | $4.56 | $4.58 | $4.58 | 4,131,330 |
| 2017-10-13 | $4.63 | $4.67 | $4.61 | $4.66 | $4.66 | 3,815,200 |
| 2017-10-12 | $4.66 | $4.66 | $4.61 | $4.63 | $4.63 | 4,132,800 |
| 2017-10-11 | $4.63 | $4.67 | $4.61 | $4.66 | $4.66 | 5,483,300 |
| 2017-10-10 | $4.59 | $4.62 | $4.57 | $4.62 | $4.62 | 3,785,090 |
| 2017-10-09 | $4.57 | $4.60 | $4.55 | $4.59 | $4.59 | 3,173,250 |
| 2017-10-06 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2017-10-05 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2017-10-04 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2017-10-03 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2017-10-02 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2017-09-29 | $4.51 | $4.56 | $4.51 | $4.55 | $4.55 | 4,074,600 |
| 2017-09-28 | $4.53 | $4.53 | $4.47 | $4.50 | $4.50 | 3,409,500 |
| 2017-09-27 | $4.52 | $4.55 | $4.50 | $4.53 | $4.53 | 2,489,170 |
| 2017-09-26 | $4.48 | $4.52 | $4.48 | $4.52 | $4.52 | 3,325,500 |
| 2017-09-25 | $4.58 | $4.58 | $4.48 | $4.50 | $4.50 | 4,872,140 |
| 2017-09-22 | $4.64 | $4.66 | $4.58 | $4.59 | $4.59 | 5,379,970 |
| 2017-09-21 | $4.68 | $4.69 | $4.64 | $4.66 | $4.66 | 4,535,200 |
| 2017-09-20 | $4.69 | $4.70 | $4.65 | $4.68 | $4.68 | 5,343,700 |
| 2017-09-19 | $4.67 | $4.70 | $4.65 | $4.69 | $4.69 | 5,620,600 |
| 2017-09-18 | $4.64 | $4.67 | $4.62 | $4.66 | $4.66 | 3,758,600 |
| 2017-09-15 | $4.62 | $4.69 | $4.61 | $4.63 | $4.63 | 8,546,900 |
| 2017-09-14 | $4.61 | $4.72 | $4.59 | $4.72 | $4.72 | 9,441,470 |
| 2017-09-13 | $4.60 | $4.63 | $4.56 | $4.61 | $4.61 | 3,758,300 |
| 2017-09-12 | $4.65 | $4.66 | $4.60 | $4.60 | $4.60 | 5,374,660 |
| 2017-09-11 | $4.65 | $4.65 | $4.62 | $4.65 | $4.65 | 3,863,760 |
| 2017-09-08 | $4.62 | $4.65 | $4.62 | $4.64 | $4.64 | 3,274,430 |
| 2017-09-07 | $4.64 | $4.67 | $4.62 | $4.63 | $4.63 | 4,682,900 |
| 2017-09-06 | $4.67 | $4.68 | $4.62 | $4.65 | $4.65 | 4,923,100 |
| 2017-09-05 | $4.66 | $4.70 | $4.66 | $4.68 | $4.68 | 4,082,650 |
| 2017-09-04 | $4.70 | $4.71 | $4.67 | $4.68 | $4.68 | 4,046,670 |
| 2017-09-01 | $4.67 | $4.71 | $4.66 | $4.69 | $4.69 | 5,019,140 |
| 2017-08-31 | $4.68 | $4.68 | $4.63 | $4.66 | $4.66 | 3,556,600 |
| 2017-08-30 | $4.68 | $4.71 | $4.65 | $4.68 | $4.68 | 3,953,430 |
| 2017-08-29 | $4.70 | $4.75 | $4.69 | $4.70 | $4.70 | 5,379,810 |
| 2017-08-28 | $4.69 | $4.71 | $4.66 | $4.70 | $4.70 | 4,322,320 |
| 2017-08-25 | $4.64 | $4.68 | $4.62 | $4.68 | $4.68 | 3,862,440 |
| 2017-08-24 | $4.65 | $4.66 | $4.61 | $4.65 | $4.65 | 4,016,090 |
| 2017-08-23 | $4.67 | $4.67 | $4.62 | $4.63 | $4.63 | 2,887,630 |
| 2017-08-22 | $4.70 | $4.70 | $4.64 | $4.66 | $4.66 | 3,310,770 |
| 2017-08-21 | $4.68 | $4.70 | $4.64 | $4.69 | $4.69 | 3,657,230 |
| 2017-08-18 | $4.65 | $4.69 | $4.62 | $4.67 | $4.67 | 4,614,280 |
| 2017-08-17 | $4.60 | $4.66 | $4.59 | $4.65 | $4.65 | 3,907,150 |
| 2017-08-16 | $4.58 | $4.64 | $4.57 | $4.61 | $4.61 | 4,119,870 |
| 2017-08-15 | $4.53 | $4.61 | $4.53 | $4.57 | $4.57 | 3,011,450 |
| 2017-08-14 | $4.46 | $4.57 | $4.46 | $4.52 | $4.52 | 3,442,580 |
| 2017-08-11 | $4.60 | $4.62 | $4.45 | $4.47 | $4.47 | 5,562,300 |
| 2017-08-10 | $4.69 | $4.69 | $4.56 | $4.64 | $4.64 | 5,176,600 |
| 2017-08-09 | $4.63 | $4.72 | $4.62 | $4.69 | $4.69 | 7,219,470 |
| 2017-08-08 | $4.60 | $4.64 | $4.57 | $4.64 | $4.64 | 4,971,360 |
| 2017-08-07 | $4.57 | $4.60 | $4.55 | $4.59 | $4.59 | 4,893,030 |
| 2017-08-04 | $4.60 | $4.61 | $4.55 | $4.57 | $4.57 | 4,175,020 |
| 2017-08-03 | $4.58 | $4.60 | $4.56 | $4.60 | $4.60 | 3,611,750 |
| 2017-08-02 | $4.64 | $4.64 | $4.57 | $4.59 | $4.59 | 5,056,880 |
| 2017-08-01 | $4.63 | $4.65 | $4.58 | $4.65 | $4.65 | 4,650,860 |
| 2017-07-31 | $4.61 | $4.64 | $4.56 | $4.64 | $4.64 | 3,926,620 |
| 2017-07-28 | $4.64 | $4.65 | $4.59 | $4.62 | $4.62 | 2,945,100 |
| 2017-07-27 | $4.56 | $4.65 | $4.54 | $4.62 | $4.62 | 4,520,330 |
| 2017-07-26 | $4.56 | $4.60 | $4.53 | $4.57 | $4.57 | 4,022,700 |
| 2017-07-25 | $4.57 | $4.61 | $4.53 | $4.56 | $4.56 | 4,360,440 |
| 2017-07-24 | $4.49 | $4.60 | $4.48 | $4.59 | $4.59 | 7,033,250 |
| 2017-07-21 | $4.51 | $4.56 | $4.49 | $4.51 | $4.51 | 4,960,070 |
| 2017-07-20 | $4.49 | $4.59 | $4.49 | $4.54 | $4.54 | 5,517,830 |
| 2017-07-19 | $4.43 | $4.52 | $4.41 | $4.51 | $4.51 | 4,109,340 |
| 2017-07-18 | $4.30 | $4.45 | $4.30 | $4.43 | $4.43 | 3,657,750 |
| 2017-07-17 | $4.60 | $4.61 | $4.31 | $4.34 | $4.34 | 6,047,840 |
| 2017-07-14 | $4.62 | $4.70 | $4.59 | $4.60 | $4.60 | 3,896,100 |
| 2017-07-13 | $4.62 | $4.65 | $4.58 | $4.62 | $4.62 | 3,821,870 |
| 2017-07-12 | $4.65 | $4.71 | $4.54 | $4.62 | $4.62 | 4,223,840 |
| 2017-07-11 | $4.77 | $4.80 | $4.68 | $4.68 | $4.68 | 3,664,000 |
| 2017-07-10 | $4.79 | $4.81 | $4.75 | $4.77 | $4.77 | 2,773,510 |
| 2017-07-07 | $4.80 | $4.81 | $4.73 | $4.79 | $4.79 | 3,386,770 |
| 2017-07-06 | $4.82 | $4.84 | $4.78 | $4.82 | $4.82 | 2,464,840 |
| 2017-07-05 | $4.75 | $4.83 | $4.74 | $4.83 | $4.83 | 4,070,070 |
| 2017-07-04 | $4.79 | $4.79 | $4.74 | $4.77 | $4.77 | 2,067,230 |
| 2017-07-03 | $4.74 | $4.79 | $4.71 | $4.79 | $4.79 | 2,925,220 |
| 2017-06-30 | $4.74 | $4.76 | $4.69 | $4.75 | $4.75 | 2,391,210 |
| 2017-06-29 | $4.74 | $4.79 | $4.72 | $4.75 | $4.75 | 2,399,000 |
| 2017-06-28 | $4.79 | $4.79 | $4.69 | $4.74 | $4.74 | 2,849,050 |
| 2017-06-27 | $4.73 | $4.84 | $4.70 | $4.78 | $4.78 | 5,247,470 |
| 2017-06-26 | $4.60 | $4.74 | $4.58 | $4.73 | $4.73 | 5,835,610 |
| 2017-06-23 | $4.61 | $4.64 | $4.54 | $4.63 | $4.63 | 3,295,270 |
| 2017-06-22 | $4.69 | $4.73 | $4.58 | $4.60 | $4.60 | 4,052,400 |
| 2017-06-21 | $4.70 | $4.70 | $4.64 | $4.70 | $4.70 | 2,505,100 |
| 2017-06-20 | $4.67 | $4.75 | $4.66 | $4.67 | $4.67 | 4,298,610 |
| 2017-06-19 | $4.62 | $4.71 | $4.62 | $4.68 | $4.68 | 5,055,850 |
| 2017-06-16 | $4.60 | $4.64 | $4.59 | $4.62 | $4.62 | 3,238,710 |
| 2017-06-15 | $4.56 | $4.62 | $4.53 | $4.61 | $4.61 | 3,952,630 |
| 2017-06-14 | $4.53 | $4.57 | $4.52 | $4.55 | $4.55 | 2,217,460 |
| 2017-06-13 | $4.47 | $4.56 | $4.45 | $4.55 | $4.55 | 2,684,430 |
| 2017-06-12 | $4.57 | $4.58 | $4.46 | $4.47 | $4.47 | 3,528,700 |
| 2017-06-09 | $4.56 | $4.60 | $4.54 | $4.60 | $4.60 | 3,323,920 |
| 2017-06-08 | $4.58 | $4.63 | $4.55 | $4.57 | $4.57 | 3,186,460 |
| 2017-06-07 | $4.55 | $4.62 | $4.54 | $4.61 | $4.61 | 4,266,420 |
| 2017-06-06 | $4.51 | $4.58 | $4.48 | $4.54 | $4.54 | 2,737,340 |
| 2017-06-05 | $4.45 | $4.55 | $4.43 | $4.52 | $4.52 | 3,720,350 |
| 2017-06-02 | $4.40 | $4.46 | $4.31 | $4.45 | $4.45 | 3,617,380 |
| 2017-06-01 | $4.51 | $4.52 | $4.39 | $4.40 | $4.40 | 2,478,110 |
| 2017-05-31 | $4.54 | $4.59 | $4.51 | $4.53 | $4.53 | 3,214,150 |
| 2017-05-30 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2017-05-29 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2017-05-26 | $4.49 | $4.56 | $4.49 | $4.52 | $4.52 | 3,414,880 |
| 2017-05-25 | $4.47 | $4.52 | $4.39 | $4.50 | $4.50 | 5,109,670 |
| 2017-05-24 | $4.43 | $4.50 | $4.36 | $4.48 | $4.48 | 6,922,510 |
| 2017-05-23 | $4.92 | $4.92 | $4.42 | $4.52 | $4.52 | 12,502,050 |
| 2017-05-22 | $5.02 | $5.03 | $4.88 | $4.91 | $4.91 | 4,893,810 |
| 2017-05-19 | $5.05 | $5.06 | $4.98 | $5.03 | $5.03 | 2,888,930 |
| 2017-05-18 | $5.07 | $5.07 | $4.98 | $5.00 | $5.00 | 3,945,610 |
| 2017-05-17 | $5.07 | $5.12 | $5.05 | $5.07 | $5.07 | 3,732,860 |
| 2017-05-16 | $5.07 | $5.10 | $4.90 | $5.10 | $5.10 | 6,994,460 |
| 2017-05-15 | $5.06 | $5.11 | $5.02 | $5.06 | $5.06 | 2,177,290 |
| 2017-05-12 | $5.12 | $5.13 | $5.04 | $5.07 | $5.07 | 3,370,410 |
| 2017-05-11 | $5.17 | $5.30 | $5.04 | $5.11 | $5.11 | 5,688,260 |
| 2017-05-10 | $5.30 | $5.35 | $5.18 | $5.19 | $5.19 | 3,656,200 |
| 2017-05-09 | $5.30 | $5.36 | $5.28 | $5.35 | $5.35 | 2,391,500 |
| 2017-05-08 | $5.38 | $5.38 | $5.28 | $5.29 | $5.29 | 3,500,600 |
| 2017-05-05 | $5.44 | $5.44 | $5.30 | $5.32 | $5.32 | 4,104,630 |
| 2017-05-04 | $5.43 | $5.50 | $5.39 | $5.45 | $5.45 | 4,338,210 |
| 2017-05-03 | $5.39 | $5.48 | $5.34 | $5.44 | $5.44 | 4,254,420 |
| 2017-05-02 | $5.42 | $5.46 | $5.37 | $5.38 | $5.38 | 3,325,100 |
| 2017-05-01 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2017-04-28 | $5.50 | $5.50 | $5.39 | $5.42 | $5.42 | 2,736,500 |
| 2017-04-27 | $5.37 | $5.44 | $5.24 | $5.39 | $5.39 | 6,383,100 |
| 2017-04-26 | $5.38 | $5.41 | $5.37 | $5.38 | $5.38 | 2,611,020 |
| 2017-04-25 | $5.40 | $5.41 | $5.35 | $5.39 | $5.39 | 2,458,110 |
| 2017-04-24 | $5.43 | $5.47 | $5.31 | $5.35 | $5.35 | 5,115,800 |
| 2017-04-21 | $5.41 | $5.45 | $5.38 | $5.42 | $5.42 | 3,763,820 |
| 2017-04-20 | $5.42 | $5.45 | $5.38 | $5.41 | $5.41 | 3,355,250 |
| 2017-04-19 | $5.52 | $5.52 | $5.37 | $5.42 | $5.42 | 6,261,350 |
| 2017-04-18 | $5.50 | $5.55 | $5.45 | $5.46 | $5.46 | 4,164,860 |
| 2017-04-17 | $5.54 | $5.58 | $5.48 | $5.50 | $5.50 | 5,599,110 |
| 2017-04-14 | $5.69 | $5.71 | $5.50 | $5.54 | $5.54 | 11,685,900 |
| 2017-04-13 | $5.66 | $5.76 | $5.66 | $5.71 | $5.71 | 7,008,510 |
| 2017-04-12 | $5.67 | $5.80 | $5.61 | $5.71 | $5.71 | 13,133,620 |
| 2017-04-11 | $5.73 | $5.75 | $5.55 | $5.69 | $5.69 | 15,038,790 |
| 2017-04-10 | $5.83 | $5.83 | $5.69 | $5.75 | $5.75 | 12,526,660 |
| 2017-04-07 | $5.83 | $5.86 | $5.80 | $5.82 | $5.82 | 12,213,200 |
| 2017-04-06 | $5.93 | $5.98 | $5.85 | $5.86 | $5.86 | 17,621,110 |
| 2017-04-05 | $5.87 | $5.97 | $5.81 | $5.97 | $5.97 | 23,995,300 |
| 2017-04-04 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2017-04-03 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2017-03-31 | $5.75 | $6.15 | $5.73 | $5.94 | $5.94 | 36,167,240 |
| 2017-03-30 | $5.84 | $5.89 | $5.65 | $5.77 | $5.77 | 20,428,040 |
| 2017-03-29 | $5.86 | $5.95 | $5.78 | $5.89 | $5.89 | 15,172,600 |
| 2017-03-28 | $5.85 | $5.85 | $5.80 | $5.85 | $5.85 | 6,419,750 |
| 2017-03-27 | $5.79 | $5.89 | $5.78 | $5.84 | $5.84 | 14,740,050 |
| 2017-03-24 | $5.71 | $5.78 | $5.71 | $5.78 | $5.78 | 5,581,510 |
| 2017-03-23 | $5.72 | $5.76 | $5.68 | $5.74 | $5.74 | 5,660,060 |
| 2017-03-22 | $5.75 | $5.76 | $5.69 | $5.72 | $5.72 | 5,078,120 |
| 2017-03-21 | $5.77 | $5.79 | $5.74 | $5.78 | $5.78 | 4,030,590 |
| 2017-03-20 | $5.69 | $5.78 | $5.69 | $5.78 | $5.78 | 4,977,000 |
| 2017-03-17 | $5.76 | $5.78 | $5.71 | $5.71 | $5.71 | 4,810,450 |
| 2017-03-16 | $5.73 | $5.81 | $5.72 | $5.78 | $5.78 | 6,275,720 |
| 2017-03-15 | $5.73 | $5.75 | $5.69 | $5.71 | $5.71 | 4,090,880 |
| 2017-03-14 | $5.74 | $5.76 | $5.70 | $5.73 | $5.73 | 4,821,320 |
| 2017-03-13 | $5.70 | $5.76 | $5.64 | $5.75 | $5.75 | 5,568,310 |
| 2017-03-10 | $5.71 | $5.74 | $5.68 | $5.69 | $5.69 | 3,911,990 |
| 2017-03-09 | $5.75 | $5.76 | $5.68 | $5.71 | $5.71 | 5,857,860 |
| 2017-03-08 | $5.82 | $5.84 | $5.75 | $5.78 | $5.78 | 6,568,950 |
| 2017-03-07 | $5.77 | $5.80 | $5.75 | $5.80 | $5.80 | 5,620,600 |
| 2017-03-06 | $5.75 | $5.79 | $5.73 | $5.79 | $5.79 | 5,549,410 |
| 2017-03-03 | $5.75 | $5.76 | $5.69 | $5.75 | $5.75 | 5,964,970 |
| 2017-03-02 | $5.82 | $5.84 | $5.70 | $5.73 | $5.73 | 10,503,420 |
| 2017-03-01 | $5.80 | $5.84 | $5.76 | $5.82 | $5.82 | 7,159,700 |
| 2017-02-28 | $5.84 | $5.86 | $5.76 | $5.81 | $5.81 | 7,476,230 |
| 2017-02-27 | $5.87 | $5.87 | $5.78 | $5.79 | $5.79 | 7,522,400 |
| 2017-02-24 | $5.82 | $5.91 | $5.79 | $5.88 | $5.88 | 10,002,790 |
| 2017-02-23 | $5.97 | $5.98 | $5.82 | $5.85 | $5.85 | 17,528,560 |
| 2017-02-22 | $5.97 | $6.03 | $5.91 | $5.99 | $5.99 | 14,518,400 |
| 2017-02-21 | $5.97 | $6.05 | $5.93 | $5.97 | $5.97 | 15,126,260 |
| 2017-02-20 | $5.81 | $6.17 | $5.77 | $6.03 | $6.03 | 29,439,890 |
| 2017-02-17 | $5.83 | $5.87 | $5.73 | $5.82 | $5.82 | 14,892,150 |
| 2017-02-16 | $5.73 | $5.89 | $5.65 | $5.84 | $5.84 | 21,875,310 |
| 2017-02-15 | $5.70 | $5.82 | $5.67 | $5.73 | $5.73 | 13,572,900 |
| 2017-02-14 | $5.73 | $5.75 | $5.67 | $5.70 | $5.70 | 6,870,540 |
| 2017-02-13 | $5.78 | $5.81 | $5.72 | $5.75 | $5.75 | 9,427,710 |
| 2017-02-10 | $5.71 | $5.78 | $5.71 | $5.76 | $5.76 | 12,693,610 |
| 2017-02-09 | $5.69 | $5.74 | $5.62 | $5.71 | $5.71 | 7,779,120 |
| 2017-02-08 | $5.68 | $5.71 | $5.63 | $5.70 | $5.70 | 6,042,410 |
| 2017-02-07 | $5.72 | $5.72 | $5.63 | $5.68 | $5.68 | 8,866,570 |
| 2017-02-06 | $5.70 | $5.74 | $5.68 | $5.74 | $5.74 | 6,447,160 |
| 2017-02-03 | $5.83 | $5.87 | $5.67 | $5.72 | $5.72 | 7,989,000 |
| 2017-02-02 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2017-02-01 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2017-01-31 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2017-01-30 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2017-01-27 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2017-01-26 | $5.50 | $5.85 | $5.50 | $5.79 | $5.79 | 12,266,520 |
| 2017-01-25 | $5.52 | $5.54 | $5.47 | $5.51 | $5.51 | 9,268,900 |
| 2017-01-24 | $5.44 | $5.58 | $5.39 | $5.57 | $5.57 | 11,854,810 |
| 2017-01-23 | $5.41 | $5.47 | $5.40 | $5.44 | $5.44 | 6,739,220 |
| 2017-01-20 | $5.31 | $5.42 | $5.31 | $5.41 | $5.41 | 6,844,780 |
| 2017-01-19 | $5.39 | $5.40 | $5.34 | $5.36 | $5.36 | 4,216,100 |
| 2017-01-18 | $5.41 | $5.45 | $5.37 | $5.42 | $5.42 | 7,316,020 |
| 2017-01-17 | $5.36 | $5.46 | $5.33 | $5.45 | $5.45 | 4,796,150 |
| 2017-01-16 | $5.52 | $5.56 | $5.24 | $5.40 | $5.40 | 11,417,680 |
| 2017-01-13 | $5.61 | $5.63 | $5.48 | $5.52 | $5.52 | 6,436,970 |
| 2017-01-12 | $5.68 | $5.71 | $5.60 | $5.61 | $5.61 | 8,009,420 |
| 2017-01-11 | $5.77 | $5.78 | $5.66 | $5.70 | $5.70 | 7,328,550 |
| 2017-01-10 | $5.78 | $5.81 | $5.72 | $5.74 | $5.74 | 8,961,790 |
| 2017-01-09 | $5.78 | $5.88 | $5.75 | $5.81 | $5.81 | 11,773,490 |
| 2017-01-06 | $5.72 | $5.87 | $5.70 | $5.79 | $5.79 | 20,410,440 |
| 2017-01-05 | $5.58 | $5.84 | $5.58 | $5.76 | $5.76 | 19,385,610 |
| 2017-01-04 | $5.52 | $5.60 | $5.50 | $5.57 | $5.57 | 5,547,070 |
| 2017-01-03 | $5.49 | $5.53 | $5.48 | $5.52 | $5.52 | 4,767,490 |
| 2017-01-02 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2016-12-30 | $5.51 | $5.54 | $5.43 | $5.48 | $5.48 | 4,933,870 |
| 2016-12-29 | $5.56 | $5.56 | $5.48 | $5.51 | $5.51 | 4,279,400 |
| 2016-12-28 | $5.56 | $5.65 | $5.47 | $5.52 | $5.52 | 6,802,440 |
| 2016-12-27 | $5.55 | $5.61 | $5.52 | $5.58 | $5.58 | 5,037,290 |
| 2016-12-26 | $5.53 | $5.56 | $5.41 | $5.56 | $5.56 | 5,250,010 |
| 2016-12-23 | $5.66 | $5.66 | $5.53 | $5.53 | $5.53 | 5,950,890 |
| 2016-12-22 | $5.57 | $5.67 | $5.55 | $5.65 | $5.65 | 8,882,370 |
| 2016-12-21 | $5.55 | $5.57 | $5.52 | $5.56 | $5.56 | 4,116,240 |
| 2016-12-20 | $5.54 | $5.59 | $5.47 | $5.52 | $5.52 | 5,605,970 |
| 2016-12-19 | $5.48 | $5.60 | $5.45 | $5.57 | $5.57 | 8,443,460 |
| 2016-12-16 | $5.42 | $5.51 | $5.42 | $5.49 | $5.49 | 4,684,970 |
| 2016-12-15 | $5.41 | $5.46 | $5.40 | $5.45 | $5.45 | 4,021,030 |
| 2016-12-14 | $5.40 | $5.45 | $5.40 | $5.41 | $5.41 | 4,193,360 |
| 2016-12-13 | $5.42 | $5.49 | $5.38 | $5.41 | $5.41 | 5,693,870 |
| 2016-12-12 | $5.70 | $5.73 | $5.36 | $5.40 | $5.40 | 9,480,320 |
| 2016-12-09 | $5.62 | $5.76 | $5.62 | $5.68 | $5.68 | 6,234,630 |
| 2016-12-08 | $5.67 | $5.69 | $5.63 | $5.64 | $5.64 | 3,961,900 |
| 2016-12-07 | $5.62 | $5.68 | $5.59 | $5.67 | $5.67 | 5,497,390 |
| 2016-12-06 | $5.59 | $5.64 | $5.57 | $5.62 | $5.62 | 3,980,530 |
| 2016-12-05 | $5.56 | $5.61 | $5.52 | $5.56 | $5.56 | 5,375,080 |
| 2016-12-02 | $5.67 | $5.73 | $5.60 | $5.63 | $5.63 | 6,898,700 |
| 2016-12-01 | $5.65 | $5.68 | $5.61 | $5.68 | $5.68 | 5,821,770 |
| 2016-11-30 | $5.71 | $5.71 | $5.63 | $5.64 | $5.64 | 7,309,260 |
| 2016-11-29 | $5.79 | $5.79 | $5.70 | $5.71 | $5.71 | 8,583,450 |
| 2016-11-28 | $5.79 | $5.81 | $5.75 | $5.79 | $5.79 | 9,188,510 |
| 2016-11-25 | $5.79 | $5.80 | $5.68 | $5.78 | $5.78 | 7,480,380 |
| 2016-11-24 | $5.73 | $5.81 | $5.73 | $5.80 | $5.80 | 9,594,390 |
| 2016-11-23 | $5.82 | $5.84 | $5.75 | $5.77 | $5.77 | 9,349,780 |
| 2016-11-22 | $5.76 | $5.81 | $5.74 | $5.81 | $5.81 | 9,584,190 |
| 2016-11-21 | $5.75 | $5.78 | $5.72 | $5.75 | $5.75 | 7,980,000 |
| 2016-11-18 | $5.78 | $5.79 | $5.72 | $5.75 | $5.75 | 7,027,730 |
| 2016-11-17 | $5.85 | $5.86 | $5.73 | $5.77 | $5.77 | 14,123,760 |
| 2016-11-16 | $5.90 | $5.90 | $5.83 | $5.86 | $5.86 | 10,184,860 |
| 2016-11-15 | $5.86 | $5.91 | $5.84 | $5.88 | $5.88 | 12,321,190 |
| 2016-11-14 | $5.85 | $5.88 | $5.82 | $5.86 | $5.86 | 13,661,620 |
| 2016-11-11 | $5.84 | $5.88 | $5.80 | $5.85 | $5.85 | 13,894,880 |
| 2016-11-10 | $5.88 | $5.90 | $5.78 | $5.85 | $5.85 | 14,860,740 |
| 2016-11-09 | $5.84 | $5.92 | $5.73 | $5.79 | $5.79 | 17,327,230 |
| 2016-11-08 | $5.79 | $5.87 | $5.76 | $5.82 | $5.82 | 14,244,770 |
| 2016-11-07 | $5.75 | $5.80 | $5.72 | $5.76 | $5.76 | 8,264,760 |
| 2016-11-04 | $5.80 | $5.86 | $5.71 | $5.78 | $5.78 | 20,713,820 |
| 2016-11-03 | $5.70 | $6.01 | $5.70 | $5.89 | $5.89 | 30,644,600 |
| 2016-11-02 | $5.82 | $5.85 | $5.74 | $5.77 | $5.77 | 13,808,980 |
| 2016-11-01 | $5.74 | $5.93 | $5.70 | $5.86 | $5.86 | 19,537,120 |
| 2016-10-31 | $5.78 | $5.78 | $5.68 | $5.75 | $5.75 | 0 |
| 2016-10-28 | $5.92 | $5.99 | $5.76 | $5.77 | $5.77 | 16,592,960 |
| 2016-10-27 | $5.88 | $5.96 | $5.84 | $5.92 | $5.92 | 14,578,800 |
| 2016-10-26 | $5.89 | $5.92 | $5.81 | $5.91 | $5.91 | 18,399,020 |
| 2016-10-25 | $5.98 | $5.98 | $5.83 | $5.91 | $5.91 | 32,267,310 |
| 2016-10-24 | $5.95 | $6.12 | $5.95 | $6.05 | $6.05 | 31,771,410 |
| 2016-10-21 | $6.00 | $6.14 | $5.90 | $5.95 | $5.95 | 29,571,340 |
| 2016-10-20 | $5.98 | $6.08 | $5.96 | $6.03 | $6.03 | 26,883,330 |
| 2016-10-19 | $6.02 | $6.15 | $6.01 | $6.07 | $6.07 | 44,771,200 |
| 2016-10-18 | $6.20 | $6.20 | $5.96 | $6.10 | $6.10 | 74,174,790 |
| 2016-10-17 | $6.11 | $6.50 | $6.08 | $6.37 | $6.37 | 101,222,810 |
| 2016-10-14 | $5.88 | $6.13 | $5.72 | $5.91 | $5.91 | 66,655,450 |
| 2016-10-13 | $5.36 | $5.66 | $5.36 | $5.57 | $5.57 | 20,923,520 |
| 2016-10-12 | $5.39 | $5.39 | $5.33 | $5.38 | $5.38 | 3,934,870 |
| 2016-10-11 | $5.40 | $5.41 | $5.36 | $5.39 | $5.39 | 5,345,780 |
| 2016-10-10 | $5.29 | $5.37 | $5.28 | $5.35 | $5.35 | 5,005,200 |
| 2016-10-07 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2016-10-06 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2016-10-05 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2016-10-04 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2016-10-03 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2016-09-30 | $5.24 | $5.29 | $5.22 | $5.27 | $5.27 | 3,454,620 |
| 2016-09-29 | $5.25 | $5.27 | $5.22 | $5.24 | $5.24 | 3,468,220 |
| 2016-09-28 | $5.25 | $5.28 | $5.22 | $5.24 | $5.24 | 3,303,040 |
| 2016-09-27 | $5.19 | $5.27 | $5.17 | $5.24 | $5.24 | 4,667,920 |
| 2016-09-26 | $5.35 | $5.35 | $5.19 | $5.20 | $5.20 | 4,915,600 |
| 2016-09-23 | $5.37 | $5.37 | $5.33 | $5.33 | $5.33 | 2,612,800 |
| 2016-09-22 | $5.36 | $5.38 | $5.33 | $5.34 | $5.34 | 3,972,600 |
| 2016-09-21 | $5.34 | $5.36 | $5.31 | $5.33 | $5.33 | 3,770,960 |
| 2016-09-20 | $5.37 | $5.38 | $5.31 | $5.33 | $5.33 | 3,067,030 |
| 2016-09-19 | $5.31 | $5.37 | $5.31 | $5.35 | $5.35 | 3,530,490 |
| 2016-09-16 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2016-09-15 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2016-09-14 | $5.34 | $5.35 | $5.28 | $5.29 | $5.29 | 3,515,880 |
| 2016-09-13 | $5.34 | $5.36 | $5.29 | $5.35 | $5.35 | 3,709,020 |
| 2016-09-12 | $5.40 | $5.40 | $5.28 | $5.31 | $5.31 | 6,017,400 |
| 2016-09-09 | $5.51 | $5.53 | $5.46 | $5.48 | $5.48 | 4,391,190 |
| 2016-09-08 | $5.50 | $5.52 | $5.47 | $5.51 | $5.51 | 5,070,860 |
| 2016-09-07 | $5.48 | $5.52 | $5.46 | $5.49 | $5.49 | 6,315,490 |
| 2016-09-06 | $5.44 | $5.48 | $5.38 | $5.48 | $5.48 | 5,495,790 |
| 2016-09-05 | $5.43 | $5.46 | $5.41 | $5.43 | $5.43 | 3,472,780 |
| 2016-09-02 | $5.46 | $5.47 | $5.38 | $5.41 | $5.41 | 5,430,330 |
| 2016-09-01 | $5.47 | $5.49 | $5.44 | $5.45 | $5.45 | 4,352,720 |
| 2016-08-31 | $5.52 | $5.55 | $5.44 | $5.48 | $5.48 | 6,403,920 |
| 2016-08-30 | $5.55 | $5.56 | $5.51 | $5.52 | $5.52 | 4,594,560 |
| 2016-08-29 | $5.52 | $5.54 | $5.50 | $5.52 | $5.52 | 3,995,690 |
| 2016-08-26 | $5.54 | $5.61 | $5.53 | $5.54 | $5.54 | 5,809,410 |
| 2016-08-25 | $5.56 | $5.58 | $5.48 | $5.53 | $5.53 | 7,118,930 |
| 2016-08-24 | $5.45 | $5.66 | $5.43 | $5.60 | $5.60 | 13,908,430 |
| 2016-08-23 | $5.45 | $5.48 | $5.42 | $5.45 | $5.45 | 3,627,120 |
| 2016-08-22 | $5.55 | $5.56 | $5.42 | $5.45 | $5.45 | 4,415,660 |
| 2016-08-19 | $5.48 | $5.56 | $5.46 | $5.52 | $5.52 | 6,132,350 |
| 2016-08-18 | $5.40 | $5.53 | $5.40 | $5.49 | $5.49 | 5,822,670 |
| 2016-08-17 | $5.53 | $5.56 | $5.48 | $5.50 | $5.50 | 4,072,970 |
| 2016-08-16 | $5.48 | $5.62 | $5.43 | $5.53 | $5.53 | 9,366,010 |
| 2016-08-15 | $5.38 | $5.49 | $5.37 | $5.46 | $5.46 | 7,414,790 |
| 2016-08-12 | $5.32 | $5.38 | $5.31 | $5.37 | $5.37 | 3,824,340 |
| 2016-08-11 | $5.38 | $5.43 | $5.31 | $5.31 | $5.31 | 4,846,340 |
| 2016-08-10 | $5.43 | $5.46 | $5.40 | $5.43 | $5.43 | 4,981,680 |
| 2016-08-09 | $5.36 | $5.43 | $5.35 | $5.43 | $5.43 | 4,654,310 |
| 2016-08-08 | $5.38 | $5.39 | $5.30 | $5.39 | $5.39 | 4,578,000 |
| 2016-08-05 | $5.42 | $5.42 | $5.36 | $5.37 | $5.37 | 3,703,860 |
| 2016-08-04 | $5.33 | $5.45 | $5.33 | $5.41 | $5.41 | 4,705,700 |
| 2016-08-03 | $5.37 | $5.42 | $5.35 | $5.35 | $5.35 | 4,353,400 |
| 2016-08-02 | $5.30 | $5.39 | $5.29 | $5.37 | $5.37 | 4,058,190 |
| 2016-08-01 | $5.38 | $5.42 | $5.26 | $5.30 | $5.30 | 5,854,330 |
| 2016-07-29 | $5.46 | $5.48 | $5.38 | $5.42 | $5.42 | 5,307,850 |
| 2016-07-28 | $5.46 | $5.51 | $5.36 | $5.45 | $5.45 | 7,613,640 |
| 2016-07-27 | $5.76 | $5.79 | $5.32 | $5.49 | $5.49 | 13,883,030 |
| 2016-07-26 | $5.72 | $5.78 | $5.71 | $5.77 | $5.77 | 9,017,600 |
| 2016-07-25 | $5.80 | $5.82 | $5.70 | $5.73 | $5.73 | 10,335,450 |
| 2016-07-22 | $5.85 | $5.95 | $5.75 | $5.77 | $5.77 | 12,500,580 |
| 2016-07-21 | $5.90 | $5.98 | $5.81 | $5.82 | $5.82 | 14,828,010 |
| 2016-07-20 | $5.88 | $5.95 | $5.84 | $5.89 | $5.89 | 13,969,320 |
| 2016-07-19 | $5.79 | $5.93 | $5.73 | $5.88 | $5.88 | 12,813,930 |
| 2016-07-18 | $5.85 | $5.88 | $5.77 | $5.79 | $5.79 | 9,007,610 |
| 2016-07-15 | $5.81 | $5.90 | $5.72 | $5.83 | $5.83 | 16,958,100 |
| 2016-07-14 | $5.75 | $5.85 | $5.69 | $5.79 | $5.79 | 13,982,070 |
| 2016-07-13 | $5.75 | $5.90 | $5.70 | $5.74 | $5.74 | 16,603,400 |
| 2016-07-12 | $5.61 | $5.74 | $5.53 | $5.72 | $5.72 | 14,198,250 |
| 2016-07-11 | $5.60 | $5.67 | $5.58 | $5.62 | $5.62 | 6,967,390 |
| 2016-07-08 | $5.62 | $5.66 | $5.58 | $5.64 | $5.64 | 6,072,190 |
| 2016-07-07 | $5.76 | $5.78 | $5.60 | $5.65 | $5.65 | 10,635,430 |
| 2016-07-06 | $5.74 | $5.85 | $5.71 | $5.73 | $5.73 | 14,816,750 |
| 2016-07-05 | $5.73 | $5.80 | $5.65 | $5.75 | $5.75 | 13,212,510 |
| 2016-07-04 | $5.66 | $5.83 | $5.59 | $5.72 | $5.72 | 19,628,520 |
| 2016-07-01 | $5.60 | $5.78 | $5.57 | $5.67 | $5.67 | 22,624,280 |
| 2016-06-30 | $5.51 | $5.65 | $5.44 | $5.61 | $5.61 | 15,006,430 |
| 2016-06-29 | $5.60 | $5.63 | $5.49 | $5.53 | $5.53 | 8,665,530 |
| 2016-06-28 | $5.45 | $5.65 | $5.41 | $5.57 | $5.57 | 17,137,370 |
| 2016-06-27 | $5.41 | $5.53 | $5.40 | $5.49 | $5.49 | 7,811,660 |
| 2016-06-24 | $5.60 | $5.67 | $5.21 | $5.54 | $5.54 | 16,740,980 |
| 2016-06-23 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2016-06-22 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2016-06-21 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2016-06-20 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2016-06-17 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2016-06-16 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2016-06-15 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2016-06-14 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2016-06-13 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2016-06-10 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2016-06-09 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2016-06-08 | $5.52 | $5.65 | $5.43 | $5.57 | $5.57 | 13,182,430 |
| 2016-06-07 | $5.56 | $5.65 | $5.49 | $5.53 | $5.53 | 13,201,520 |
| 2016-06-06 | $5.59 | $5.73 | $5.48 | $5.62 | $5.62 | 17,124,150 |
| 2016-06-03 | $5.50 | $5.69 | $5.45 | $5.59 | $5.59 | 16,408,610 |
| 2016-06-02 | $5.65 | $5.65 | $5.42 | $5.58 | $5.58 | 25,299,370 |
| 2016-06-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2016-05-31 | $5.30 | $5.68 | $5.22 | $5.61 | $5.61 | 10,749,230 |
| 2016-05-30 | $5.18 | $5.24 | $5.15 | $5.20 | $5.20 | 3,840,070 |
| 2016-05-27 | $5.23 | $5.24 | $5.17 | $5.20 | $5.20 | 2,601,760 |
| 2016-05-26 | $5.19 | $5.24 | $5.06 | $5.24 | $5.24 | 4,820,850 |
| 2016-05-25 | $5.24 | $5.27 | $5.16 | $5.19 | $5.19 | 2,630,320 |
| 2016-05-24 | $5.30 | $5.30 | $5.17 | $5.19 | $5.19 | 2,983,400 |
| 2016-05-23 | $5.27 | $5.36 | $5.25 | $5.31 | $5.31 | 4,013,980 |
| 2016-05-20 | $5.21 | $5.29 | $5.15 | $5.29 | $5.29 | 3,787,920 |
| 2016-05-19 | $5.30 | $5.35 | $5.18 | $5.25 | $5.25 | 3,117,880 |
| 2016-05-18 | $5.42 | $5.42 | $5.15 | $5.25 | $5.25 | 4,892,230 |
| 2016-05-17 | $5.47 | $5.54 | $5.41 | $5.44 | $5.44 | 2,712,250 |
| 2016-05-16 | $5.40 | $5.49 | $5.37 | $5.48 | $5.48 | 3,129,370 |
| 2016-05-13 | $5.49 | $5.54 | $5.41 | $5.42 | $5.42 | 2,542,270 |
| 2016-05-12 | $5.55 | $5.58 | $5.31 | $5.56 | $5.56 | 4,729,600 |
| 2016-05-11 | $5.81 | $5.84 | $5.60 | $5.61 | $5.61 | 7,478,230 |
| 2016-05-10 | $5.47 | $5.80 | $5.42 | $5.78 | $5.78 | 4,920,810 |
| 2016-05-09 | $5.65 | $5.65 | $5.42 | $5.44 | $5.44 | 4,718,520 |
| 2016-05-06 | $5.80 | $5.94 | $5.60 | $5.61 | $5.61 | 6,884,100 |
| 2016-05-05 | $5.85 | $5.90 | $5.74 | $5.80 | $5.80 | 6,210,810 |
| 2016-05-04 | $5.70 | $5.97 | $5.65 | $5.89 | $5.89 | 10,543,100 |
| 2016-05-03 | $5.54 | $5.73 | $5.50 | $5.69 | $5.69 | 6,155,070 |
| 2016-05-02 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2016-04-29 | $5.50 | $5.59 | $5.48 | $5.52 | $5.52 | 2,759,000 |
| 2016-04-28 | $5.56 | $5.60 | $5.40 | $5.55 | $5.55 | 4,691,980 |
| 2016-04-27 | $5.61 | $5.61 | $5.52 | $5.56 | $5.56 | 2,678,630 |
| 2016-04-26 | $5.51 | $5.63 | $5.51 | $5.59 | $5.59 | 2,583,300 |
| 2016-04-25 | $5.48 | $5.60 | $5.42 | $5.58 | $5.58 | 3,302,890 |
| 2016-04-22 | $5.41 | $5.57 | $5.41 | $5.53 | $5.53 | 3,549,340 |
| 2016-04-21 | $5.58 | $5.65 | $5.49 | $5.50 | $5.50 | 5,471,390 |
| 2016-04-20 | $5.93 | $5.97 | $5.34 | $5.57 | $5.57 | 9,458,690 |
| 2016-04-19 | $5.97 | $6.02 | $5.89 | $5.93 | $5.93 | 4,778,520 |
| 2016-04-18 | $6.03 | $6.05 | $5.93 | $5.97 | $5.97 | 6,915,580 |
| 2016-04-15 | $5.96 | $6.09 | $5.92 | $6.08 | $6.08 | 12,154,440 |
| 2016-04-14 | $5.90 | $5.97 | $5.87 | $5.96 | $5.96 | 6,978,550 |
| 2016-04-13 | $5.86 | $5.95 | $5.82 | $5.88 | $5.88 | 8,084,980 |
| 2016-04-12 | $5.91 | $5.95 | $5.75 | $5.81 | $5.81 | 4,933,340 |
| 2016-04-11 | $5.88 | $5.94 | $5.85 | $5.88 | $5.88 | 5,510,400 |
| 2016-04-08 | $5.90 | $5.90 | $5.77 | $5.84 | $5.84 | 5,694,700 |
| 2016-04-07 | $5.99 | $6.09 | $5.87 | $5.91 | $5.91 | 7,345,180 |
| 2016-04-06 | $5.96 | $6.00 | $5.91 | $5.95 | $5.95 | 6,535,390 |
| 2016-04-05 | $5.88 | $5.98 | $5.77 | $5.98 | $5.98 | 10,012,640 |
| 2016-04-04 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2016-04-01 | $5.94 | $6.01 | $5.78 | $5.88 | $5.88 | 8,458,550 |
| 2016-03-31 | $6.10 | $6.10 | $5.95 | $5.97 | $5.97 | 7,441,760 |
| 2016-03-30 | $6.01 | $6.05 | $5.95 | $6.04 | $6.04 | 8,205,450 |
| 2016-03-29 | $6.09 | $6.09 | $5.86 | $5.97 | $5.97 | 10,472,510 |
| 2016-03-28 | $5.88 | $6.18 | $5.85 | $6.04 | $6.04 | 18,477,390 |
| 2016-03-25 | $5.78 | $5.98 | $5.78 | $5.85 | $5.85 | 6,759,160 |
| 2016-03-24 | $5.88 | $5.93 | $5.75 | $5.78 | $5.78 | 9,896,370 |
| 2016-03-23 | $5.90 | $5.99 | $5.85 | $5.94 | $5.94 | 8,625,350 |
| 2016-03-22 | $6.06 | $6.06 | $5.91 | $5.95 | $5.95 | 13,141,480 |
| 2016-03-21 | $6.00 | $6.18 | $6.00 | $6.09 | $6.09 | 17,589,770 |
| 2016-03-18 | $5.94 | $6.26 | $5.90 | $6.06 | $6.06 | 26,216,780 |
| 2016-03-17 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2016-03-16 | $5.93 | $5.95 | $5.75 | $5.82 | $5.82 | 4,254,670 |
| 2016-03-15 | $5.83 | $5.88 | $5.76 | $5.88 | $5.88 | 5,287,080 |
| 2016-03-14 | $5.68 | $5.86 | $5.68 | $5.83 | $5.83 | 5,504,870 |
| 2016-03-11 | $5.54 | $5.76 | $5.47 | $5.67 | $5.67 | 4,653,890 |
| 2016-03-10 | $5.96 | $6.04 | $5.65 | $5.65 | $5.65 | 9,379,060 |
| 2016-03-09 | $6.06 | $6.06 | $5.94 | $5.95 | $5.95 | 6,633,650 |
| 2016-03-08 | $6.09 | $6.15 | $5.91 | $6.14 | $6.14 | 7,996,460 |
| 2016-03-07 | $5.94 | $6.12 | $5.92 | $6.08 | $6.08 | 5,205,050 |
| 2016-03-04 | $5.88 | $6.05 | $5.70 | $5.92 | $5.92 | 7,461,720 |
| 2016-03-03 | $5.92 | $6.07 | $5.88 | $5.92 | $5.92 | 5,190,620 |
| 2016-03-02 | $5.68 | $5.93 | $5.65 | $5.90 | $5.90 | 5,178,320 |
| 2016-03-01 | $5.56 | $5.69 | $5.43 | $5.65 | $5.65 | 4,404,810 |
| 2016-02-29 | $5.75 | $5.80 | $5.53 | $5.53 | $5.53 | 6,021,420 |
| 2016-02-26 | $5.83 | $5.92 | $5.68 | $5.82 | $5.82 | 6,444,460 |
| 2016-02-25 | $6.26 | $6.27 | $5.93 | $5.93 | $5.93 | 8,382,280 |
| 2016-02-24 | $6.03 | $6.25 | $6.01 | $6.24 | $6.24 | 8,454,550 |
| 2016-02-23 | $6.10 | $6.10 | $5.95 | $6.00 | $6.00 | 4,377,430 |
| 2016-02-22 | $5.99 | $6.09 | $5.98 | $6.05 | $6.05 | 4,586,190 |
| 2016-02-19 | $5.86 | $5.94 | $5.82 | $5.94 | $5.94 | 3,958,240 |
| 2016-02-18 | $5.92 | $6.03 | $5.86 | $5.88 | $5.88 | 5,755,730 |
| 2016-02-17 | $5.97 | $5.99 | $5.75 | $5.90 | $5.90 | 5,949,390 |
| 2016-02-16 | $5.80 | $5.95 | $5.80 | $5.94 | $5.94 | 4,799,690 |
| 2016-02-15 | $5.61 | $5.85 | $5.58 | $5.78 | $5.78 | 5,521,040 |
| 2016-02-12 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2016-02-11 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2016-02-10 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2016-02-09 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2016-02-08 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2016-02-05 | $5.70 | $5.89 | $5.62 | $5.82 | $5.82 | 4,414,500 |
| 2016-02-04 | $5.51 | $5.69 | $5.51 | $5.65 | $5.65 | 4,055,510 |
| 2016-02-03 | $5.37 | $5.50 | $5.30 | $5.46 | $5.46 | 3,508,020 |
| 2016-02-02 | $5.24 | $5.40 | $5.24 | $5.37 | $5.37 | 3,192,180 |
| 2016-02-01 | $5.28 | $5.39 | $5.18 | $5.24 | $5.24 | 3,825,760 |
| 2016-01-29 | $5.16 | $5.32 | $5.08 | $5.25 | $5.25 | 4,364,410 |
| 2016-01-28 | $5.28 | $5.41 | $5.12 | $5.14 | $5.14 | 4,633,240 |
| 2016-01-27 | $5.39 | $5.57 | $5.29 | $5.32 | $5.32 | 7,247,930 |
| 2016-01-26 | $5.80 | $5.86 | $5.57 | $5.57 | $5.57 | 5,420,690 |
| 2016-01-25 | $5.72 | $5.93 | $5.70 | $5.86 | $5.86 | 6,083,960 |
| 2016-01-22 | $5.63 | $5.70 | $5.48 | $5.65 | $5.65 | 3,255,660 |
| 2016-01-21 | $5.74 | $5.90 | $5.56 | $5.57 | $5.57 | 5,317,200 |
| 2016-01-20 | $5.78 | $5.94 | $5.75 | $5.81 | $5.81 | 5,421,950 |
| 2016-01-19 | $5.80 | $5.88 | $5.61 | $5.83 | $5.83 | 5,410,990 |
| 2016-01-18 | $5.38 | $5.81 | $5.35 | $5.70 | $5.70 | 6,467,050 |
| 2016-01-15 | $5.45 | $5.70 | $5.40 | $5.53 | $5.53 | 7,426,120 |
| 2016-01-14 | $5.35 | $5.54 | $5.22 | $5.49 | $5.49 | 7,317,250 |
| 2016-01-13 | $5.76 | $5.80 | $5.42 | $5.48 | $5.48 | 5,119,780 |
| 2016-01-12 | $5.80 | $5.92 | $5.66 | $5.68 | $5.68 | 6,670,780 |
| 2016-01-11 | $6.15 | $6.25 | $5.95 | $5.95 | $5.95 | 7,616,420 |
| 2016-01-08 | $6.38 | $6.50 | $6.07 | $6.26 | $6.26 | 11,815,690 |
| 2016-01-07 | $6.72 | $6.72 | $6.39 | $6.39 | $6.39 | 2,699,170 |
| 2016-01-06 | $6.61 | $6.77 | $6.61 | $6.73 | $6.73 | 5,731,980 |
| 2016-01-05 | $6.60 | $6.84 | $6.60 | $6.61 | $6.61 | 10,931,950 |
| 2016-01-04 | $7.29 | $7.36 | $6.95 | $6.95 | $6.95 | 8,795,150 |
| 2016-01-01 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2015-12-31 | $7.42 | $7.53 | $7.30 | $7.32 | $7.32 | 7,440,910 |
| 2015-12-30 | $7.32 | $7.39 | $7.23 | $7.35 | $7.35 | 7,145,500 |
| 2015-12-29 | $7.19 | $7.28 | $7.14 | $7.28 | $7.28 | 7,554,210 |
| 2015-12-28 | $7.16 | $7.46 | $7.12 | $7.17 | $7.17 | 13,442,580 |
| 2015-12-25 | $6.99 | $7.12 | $6.97 | $7.10 | $7.10 | 6,346,110 |
| 2015-12-24 | $7.07 | $7.12 | $6.93 | $6.96 | $6.96 | 6,163,830 |
| 2015-12-23 | $7.20 | $7.21 | $7.09 | $7.10 | $7.10 | 6,990,630 |
| 2015-12-22 | $7.17 | $7.20 | $7.11 | $7.19 | $7.19 | 5,625,040 |
| 2015-12-21 | $7.11 | $7.27 | $7.04 | $7.15 | $7.15 | 6,068,490 |
| 2015-12-18 | $7.09 | $7.17 | $7.02 | $7.07 | $7.07 | 5,533,800 |
| 2015-12-17 | $6.96 | $7.05 | $6.92 | $7.03 | $7.03 | 7,418,290 |
| 2015-12-16 | $6.95 | $6.97 | $6.88 | $6.93 | $6.93 | 5,524,570 |
| 2015-12-15 | $7.02 | $7.11 | $6.88 | $6.90 | $6.90 | 6,839,150 |
| 2015-12-14 | $6.96 | $7.06 | $6.93 | $7.05 | $7.05 | 4,740,000 |
| 2015-12-11 | $6.88 | $7.08 | $6.88 | $6.91 | $6.91 | 12,884,030 |
| 2015-12-10 | $7.51 | $7.54 | $7.23 | $7.23 | $7.23 | 12,282,750 |
| 2015-12-09 | $7.40 | $7.73 | $7.38 | $7.61 | $7.61 | 11,595,410 |
| 2015-12-08 | $7.63 | $7.63 | $7.40 | $7.43 | $7.43 | 8,712,910 |
| 2015-12-07 | $7.40 | $7.70 | $7.35 | $7.63 | $7.63 | 9,563,530 |
| 2015-12-04 | $7.29 | $7.38 | $7.11 | $7.37 | $7.37 | 8,883,930 |
| 2015-12-03 | $7.20 | $7.33 | $7.03 | $7.14 | $7.14 | 8,589,390 |
| 2015-12-02 | $6.76 | $7.02 | $6.76 | $7.02 | $7.02 | 8,383,130 |
| 2015-12-01 | $6.62 | $6.82 | $6.60 | $6.69 | $6.69 | 5,709,930 |
| 2015-11-30 | $6.91 | $7.08 | $6.55 | $6.61 | $6.61 | 13,044,190 |
| 2015-11-27 | $7.21 | $7.34 | $6.89 | $6.89 | $6.89 | 10,551,410 |
| 2015-11-26 | $7.33 | $7.36 | $7.25 | $7.25 | $7.25 | 5,461,290 |
| 2015-11-25 | $7.19 | $7.35 | $7.14 | $7.28 | $7.28 | 5,758,570 |
| 2015-11-24 | $7.13 | $7.22 | $7.11 | $7.19 | $7.19 | 5,692,010 |
| 2015-11-23 | $7.28 | $7.37 | $7.18 | $7.19 | $7.19 | 6,975,430 |
| 2015-11-20 | $7.29 | $7.35 | $7.17 | $7.28 | $7.28 | 8,164,160 |
| 2015-11-19 | $7.41 | $7.49 | $7.04 | $7.31 | $7.31 | 13,096,610 |
| 2015-11-18 | $7.56 | $7.66 | $7.28 | $7.37 | $7.37 | 9,706,370 |
| 2015-11-17 | $7.62 | $7.78 | $7.58 | $7.66 | $7.66 | 12,590,850 |
| 2015-11-16 | $7.00 | $7.52 | $6.98 | $7.52 | $7.52 | 10,764,580 |
| 2015-11-13 | $7.31 | $7.40 | $7.08 | $7.16 | $7.16 | 10,936,070 |
| 2015-11-12 | $7.61 | $7.63 | $7.33 | $7.41 | $7.41 | 12,006,190 |
| 2015-11-11 | $7.16 | $7.49 | $7.10 | $7.49 | $7.49 | 11,291,820 |
| 2015-11-10 | $7.12 | $7.36 | $7.07 | $7.13 | $7.13 | 10,353,040 |
| 2015-11-09 | $6.80 | $7.15 | $6.76 | $7.15 | $7.15 | 10,926,580 |
| 2015-11-06 | $6.68 | $6.94 | $6.68 | $6.88 | $6.88 | 7,648,870 |
| 2015-11-05 | $6.70 | $6.86 | $6.64 | $6.70 | $6.70 | 7,713,250 |
| 2015-11-04 | $6.55 | $6.78 | $6.49 | $6.71 | $6.71 | 9,519,830 |
| 2015-11-03 | $6.49 | $6.57 | $6.41 | $6.49 | $6.49 | 6,369,740 |
| 2015-11-02 | $6.13 | $6.53 | $6.07 | $6.50 | $6.50 | 10,146,750 |
| 2015-10-30 | $6.18 | $6.28 | $6.12 | $6.22 | $6.22 | 6,311,500 |
| 2015-10-29 | $6.26 | $6.30 | $6.13 | $6.17 | $6.17 | 6,834,220 |
| 2015-10-28 | $6.36 | $6.48 | $6.14 | $6.16 | $6.16 | 10,485,230 |
| 2015-10-27 | $6.23 | $6.41 | $6.11 | $6.38 | $6.38 | 14,827,590 |
| 2015-10-26 | $5.94 | $6.20 | $5.94 | $6.20 | $6.20 | 16,568,250 |
| 2015-10-23 | $5.77 | $5.91 | $5.71 | $5.90 | $5.90 | 8,035,930 |
| 2015-10-22 | $5.60 | $5.80 | $5.56 | $5.77 | $5.77 | 6,773,510 |
| 2015-10-21 | $5.95 | $5.98 | $5.66 | $5.66 | $5.66 | 11,159,520 |
| 2015-10-20 | $5.91 | $5.98 | $5.89 | $5.96 | $5.96 | 7,062,960 |
| 2015-10-19 | $6.06 | $6.09 | $5.87 | $5.91 | $5.91 | 8,570,450 |
| 2015-10-16 | $6.02 | $6.12 | $5.90 | $6.05 | $6.05 | 8,517,580 |
| 2015-10-15 | $5.83 | $6.00 | $5.78 | $5.98 | $5.98 | 7,088,640 |
| 2015-10-14 | $5.86 | $5.98 | $5.77 | $5.84 | $5.84 | 8,920,340 |
| 2015-10-13 | $5.76 | $5.91 | $5.70 | $5.80 | $5.80 | 6,723,620 |
| 2015-10-12 | $5.56 | $5.82 | $5.56 | $5.77 | $5.77 | 6,637,780 |
| 2015-10-09 | $5.44 | $5.57 | $5.40 | $5.55 | $5.55 | 4,597,060 |
| 2015-10-08 | $5.38 | $5.52 | $5.38 | $5.44 | $5.44 | 5,648,720 |
| 2015-10-07 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2015-10-06 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2015-10-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2015-10-02 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2015-10-01 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2015-09-30 | $5.28 | $5.33 | $5.24 | $5.29 | $5.29 | 3,288,690 |
| 2015-09-29 | $5.20 | $5.34 | $5.19 | $5.27 | $5.27 | 4,187,810 |
| 2015-09-28 | $5.25 | $5.31 | $5.18 | $5.30 | $5.30 | 4,258,610 |
| 2015-09-25 | $5.31 | $5.46 | $5.20 | $5.21 | $5.21 | 6,644,000 |
| 2015-09-24 | $5.23 | $5.40 | $5.23 | $5.32 | $5.32 | 6,152,680 |
| 2015-09-23 | $5.11 | $5.44 | $5.07 | $5.24 | $5.24 | 8,076,940 |
| 2015-09-22 | $5.22 | $5.30 | $5.16 | $5.21 | $5.21 | 8,814,080 |
| 2015-09-21 | $5.05 | $5.24 | $5.00 | $5.23 | $5.23 | 8,991,970 |
| 2015-09-18 | $5.30 | $5.40 | $5.16 | $5.20 | $5.20 | 8,279,100 |
| 2015-09-17 | $5.74 | $5.76 | $5.32 | $5.32 | $5.32 | 9,816,820 |
| 2015-09-16 | $5.15 | $5.67 | $5.14 | $5.60 | $5.60 | 15,544,580 |
| 2015-09-15 | $5.42 | $5.59 | $5.41 | $5.41 | $5.41 | 5,188,310 |
| 2015-09-14 | $6.06 | $6.06 | $5.69 | $5.69 | $5.69 | 7,242,120 |
| 2015-09-11 | $5.92 | $6.02 | $5.91 | $5.99 | $5.99 | 6,615,480 |
| 2015-09-10 | $6.03 | $6.16 | $5.94 | $5.95 | $5.95 | 8,148,190 |
| 2015-09-09 | $5.91 | $6.12 | $5.82 | $6.08 | $6.08 | 11,928,520 |
| 2015-09-08 | $5.64 | $5.92 | $5.56 | $5.83 | $5.83 | 8,651,410 |
| 2015-09-07 | $5.63 | $5.82 | $5.55 | $5.65 | $5.65 | 9,584,980 |
| 2015-09-04 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2015-09-03 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2015-09-02 | $5.59 | $5.93 | $5.59 | $5.59 | $5.59 | 11,942,960 |
| 2015-09-01 | $6.06 | $6.06 | $5.88 | $5.88 | $5.88 | 7,742,460 |
| 2015-08-31 | $6.52 | $6.52 | $6.19 | $6.19 | $6.19 | 13,163,590 |
| 2015-08-28 | $6.46 | $6.59 | $6.20 | $6.52 | $6.52 | 19,253,400 |
| 2015-08-27 | $6.33 | $6.65 | $6.33 | $6.33 | $6.33 | 18,045,950 |
| 2015-08-26 | $6.66 | $6.83 | $6.66 | $6.66 | $6.66 | 12,691,720 |
| 2015-08-25 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 272,600 |
| 2015-08-24 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 647,000 |
| 2015-08-21 | $7.80 | $7.95 | $7.77 | $7.77 | $7.77 | 15,438,900 |
| 2015-08-20 | $8.30 | $8.53 | $8.18 | $8.18 | $8.18 | 27,442,430 |
| 2015-08-19 | $7.97 | $8.61 | $7.82 | $8.61 | $8.61 | 29,423,970 |
| 2015-08-18 | $8.75 | $8.75 | $7.93 | $8.20 | $8.20 | 41,569,360 |
| 2015-08-17 | $8.11 | $8.33 | $8.11 | $8.33 | $8.33 | 2,893,870 |
| 2015-08-14 | $7.72 | $7.93 | $7.56 | $7.93 | $7.93 | 19,268,920 |
| 2015-08-13 | $7.11 | $7.55 | $7.05 | $7.55 | $7.55 | 19,069,430 |
Nanzhi Company Ltd Fujian (600163) News Headlines
Recent Nanzhi Company Ltd Fujian (600163) News
Similar Companies to Nanzhi Company Ltd Fujian (600163) 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 | -- | -- | -- |