Wolong Real Estate Group Company Ltd (600173) Exchange: SHG
Data as of July 11, 2025
$5.95 ($-0.02) -0.34%
Wolong Real Estate Group Company Ltd - Daily Information
Click for more stock information on Wolong Real Estate Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.94 |
| Previous Close | $5.95 |
| High | $6.02 |
| Low | $5.92 |
| Adjusted Open | $5.94 |
| Previous Adjusted Close | $5.95 |
| Adjusted High | $6.02 |
| Adjusted Low | $5.92 |
About Wolong Real Estate Group Company Ltd (600173)
WOLONG REAL ESTATE GROUP CO., LTD. is a China-based company principally engaged in property development. The Company’s main business consists of development and operation of properties, construction engineering, decoration engineering design and property management. The Company's main property projects include one Zhejiang province-based villa community, one Wuhan-based residential community, one shopping mall and other projects. It operates its business principally in East China, Middle China and South China. Through its subsidiaries, it is also involved in the property development and operation, hotel operation, as well as landscape construction, among others.
Invest in Wolong Real Estate Group Company Ltd (600173)
Historical Stock Data for Wolong Real Estate Group Company Ltd (600173)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $5.94 | $6.02 | $5.92 | $5.95 | $5.95 | 5,001,000 |
| 2025-05-29 | $5.91 | $6.04 | $5.87 | $5.97 | $5.97 | 5,520,560 |
| 2025-05-28 | $5.98 | $6.02 | $5.90 | $5.91 | $5.91 | 5,268,050 |
| 2025-05-27 | $5.97 | $6.06 | $5.90 | $5.98 | $5.98 | 5,044,900 |
| 2025-05-26 | $5.95 | $6.10 | $5.94 | $6.00 | $6.00 | 4,999,700 |
| 2025-05-23 | $6.16 | $6.16 | $5.95 | $6.07 | $6.07 | 9,033,300 |
| 2025-05-22 | $6.15 | $6.16 | $6.02 | $6.06 | $6.06 | 7,664,900 |
| 2025-05-21 | $6.20 | $6.26 | $6.13 | $6.17 | $6.17 | 4,994,780 |
| 2025-05-20 | $6.19 | $6.23 | $6.10 | $6.21 | $6.21 | 6,646,930 |
| 2025-05-19 | $6.14 | $6.22 | $6.11 | $6.18 | $6.18 | 6,100,500 |
| 2025-05-16 | $6.21 | $6.27 | $6.10 | $6.13 | $6.13 | 10,474,540 |
| 2025-05-15 | $6.54 | $6.55 | $6.19 | $6.21 | $6.21 | 14,881,300 |
| 2025-05-14 | $6.60 | $6.63 | $6.43 | $6.58 | $6.58 | 10,640,100 |
| 2025-05-13 | $6.69 | $6.69 | $6.49 | $6.59 | $6.59 | 13,060,900 |
| 2025-05-12 | $6.45 | $6.76 | $6.38 | $6.69 | $6.69 | 22,907,360 |
| 2025-05-09 | $6.34 | $6.37 | $6.21 | $6.34 | $6.34 | 9,669,440 |
| 2025-05-08 | $6.29 | $6.45 | $6.26 | $6.36 | $6.36 | 11,299,200 |
| 2025-05-07 | $6.56 | $6.60 | $6.30 | $6.36 | $6.36 | 16,893,620 |
| 2025-05-06 | $6.61 | $6.63 | $6.30 | $6.41 | $6.41 | 18,173,300 |
| 2025-04-30 | $6.73 | $6.76 | $6.49 | $6.55 | $6.55 | 15,646,280 |
| 2025-04-29 | $6.75 | $6.93 | $6.63 | $6.76 | $6.76 | 18,427,410 |
| 2025-04-28 | $6.73 | $7.30 | $6.59 | $6.92 | $6.92 | 32,453,410 |
| 2025-04-25 | $6.60 | $6.95 | $6.54 | $6.75 | $6.75 | 26,786,570 |
| 2025-04-24 | $6.70 | $6.70 | $6.32 | $6.54 | $6.54 | 26,061,260 |
| 2025-04-23 | $6.44 | $6.63 | $6.44 | $6.50 | $6.50 | 14,349,520 |
| 2025-04-22 | $6.35 | $6.75 | $6.29 | $6.50 | $6.50 | 23,115,520 |
| 2025-04-21 | $6.18 | $6.40 | $6.10 | $6.33 | $6.33 | 18,185,820 |
| 2025-04-18 | $6.22 | $6.25 | $5.91 | $6.14 | $6.14 | 20,236,400 |
| 2025-04-17 | $6.38 | $6.53 | $6.25 | $6.26 | $6.26 | 14,726,600 |
| 2025-04-16 | $6.55 | $6.64 | $6.37 | $6.41 | $6.41 | 14,343,740 |
| 2025-04-15 | $6.60 | $6.85 | $6.47 | $6.59 | $6.59 | 19,905,500 |
| 2025-04-14 | $6.71 | $6.84 | $6.58 | $6.64 | $6.64 | 24,043,900 |
| 2025-04-11 | $6.80 | $6.97 | $6.65 | $6.71 | $6.71 | 26,683,340 |
| 2025-04-10 | $6.56 | $6.86 | $6.28 | $6.86 | $6.86 | 38,813,740 |
| 2025-04-09 | $6.29 | $6.60 | $5.67 | $6.56 | $6.56 | 40,942,730 |
| 2025-04-08 | $6.57 | $6.75 | $6.13 | $6.30 | $6.30 | 42,797,480 |
| 2025-04-07 | $7.00 | $7.42 | $6.66 | $6.66 | $6.66 | 44,652,870 |
| 2025-04-03 | $6.78 | $7.40 | $6.73 | $7.40 | $7.40 | 42,461,710 |
| 2025-04-02 | $7.01 | $7.08 | $6.58 | $6.73 | $6.73 | 27,997,340 |
| 2025-04-01 | $6.67 | $7.48 | $6.63 | $6.97 | $6.97 | 35,985,670 |
| 2025-03-31 | $6.68 | $6.91 | $6.45 | $6.89 | $6.89 | 38,649,820 |
| 2025-03-28 | $6.26 | $6.47 | $6.16 | $6.28 | $6.28 | 24,440,780 |
| 2025-03-27 | $5.99 | $6.34 | $5.74 | $6.15 | $6.15 | 26,120,800 |
| 2025-03-26 | $5.75 | $6.03 | $5.75 | $5.85 | $5.85 | 10,613,440 |
| 2025-03-25 | $5.80 | $5.86 | $5.70 | $5.77 | $5.77 | 5,327,300 |
| 2025-03-24 | $5.88 | $5.90 | $5.69 | $5.84 | $5.84 | 9,165,400 |
| 2025-03-21 | $5.99 | $6.00 | $5.81 | $5.86 | $5.86 | 8,170,740 |
| 2025-03-20 | $5.98 | $6.04 | $5.81 | $6.00 | $6.00 | 9,321,800 |
| 2025-03-19 | $5.98 | $6.05 | $5.87 | $5.98 | $5.98 | 6,607,700 |
| 2025-03-18 | $5.86 | $6.05 | $5.80 | $5.96 | $5.96 | 9,568,120 |
| 2025-03-17 | $5.95 | $5.97 | $5.80 | $5.87 | $5.87 | 7,634,190 |
| 2025-03-14 | $5.91 | $5.93 | $5.78 | $5.91 | $5.91 | 9,712,690 |
| 2025-03-13 | $6.01 | $6.01 | $5.78 | $5.86 | $5.86 | 11,041,700 |
| 2025-03-12 | $6.01 | $6.07 | $5.94 | $6.02 | $6.02 | 10,276,990 |
| 2025-03-11 | $5.96 | $6.08 | $5.88 | $5.97 | $5.97 | 12,122,700 |
| 2025-03-10 | $6.14 | $6.14 | $5.89 | $5.91 | $5.91 | 10,890,600 |
| 2025-03-07 | $6.10 | $6.15 | $5.99 | $6.09 | $6.09 | 11,397,800 |
| 2025-03-06 | $6.20 | $6.26 | $6.08 | $6.14 | $6.14 | 13,603,400 |
| 2025-03-05 | $6.11 | $6.15 | $6.02 | $6.14 | $6.14 | 9,722,400 |
| 2025-03-04 | $6.10 | $6.22 | $6.05 | $6.13 | $6.13 | 10,862,400 |
| 2025-03-03 | $6.25 | $6.37 | $6.05 | $6.13 | $6.13 | 19,936,100 |
| 2025-02-28 | $6.47 | $6.59 | $6.26 | $6.30 | $6.30 | 22,259,540 |
| 2025-02-27 | $6.24 | $6.72 | $6.21 | $6.48 | $6.48 | 31,703,720 |
| 2025-02-26 | $6.09 | $6.28 | $6.02 | $6.25 | $6.25 | 23,156,770 |
| 2025-02-25 | $6.16 | $6.24 | $5.95 | $6.09 | $6.09 | 29,170,060 |
| 2025-02-24 | $5.56 | $6.14 | $5.54 | $6.14 | $6.14 | 25,272,350 |
| 2025-02-20 | $5.49 | $5.65 | $5.47 | $5.57 | $5.57 | 17,359,140 |
| 2025-02-19 | $5.35 | $5.63 | $5.35 | $5.52 | $5.52 | 19,717,230 |
| 2025-02-18 | $5.58 | $5.72 | $5.38 | $5.40 | $5.40 | 22,967,800 |
| 2025-02-17 | $5.38 | $5.56 | $5.27 | $5.47 | $5.47 | 32,631,610 |
| 2025-02-14 | $5.40 | $5.64 | $5.30 | $5.35 | $5.35 | 48,339,280 |
| 2025-02-13 | $5.39 | $5.83 | $5.22 | $5.65 | $5.65 | 71,013,570 |
| 2025-02-12 | $4.85 | $5.30 | $4.83 | $5.30 | $5.30 | 29,666,720 |
| 2025-02-11 | $4.74 | $4.97 | $4.70 | $4.82 | $4.82 | 23,144,900 |
| 2025-02-10 | $4.78 | $4.82 | $4.67 | $4.73 | $4.73 | 16,473,400 |
| 2025-02-07 | $4.69 | $4.91 | $4.66 | $4.79 | $4.79 | 23,392,920 |
| 2025-02-06 | $4.70 | $4.82 | $4.59 | $4.67 | $4.67 | 28,591,400 |
| 2025-02-05 | $4.35 | $4.66 | $4.29 | $4.66 | $4.66 | 22,016,600 |
| 2025-01-27 | $4.25 | $4.34 | $4.22 | $4.24 | $4.24 | 10,707,800 |
| 2025-01-24 | $4.29 | $4.30 | $4.15 | $4.26 | $4.26 | 16,384,440 |
| 2025-01-23 | $4.39 | $4.42 | $4.22 | $4.22 | $4.22 | 25,378,760 |
| 2025-01-22 | $4.29 | $4.40 | $3.96 | $4.36 | $4.36 | 45,598,550 |
| 2025-01-21 | $4.18 | $4.61 | $4.17 | $4.40 | $4.40 | 55,890,340 |
| 2025-01-20 | $4.16 | $4.27 | $4.00 | $4.19 | $4.19 | 13,368,010 |
| 2025-01-17 | $4.02 | $4.19 | $3.99 | $4.15 | $4.15 | 13,051,170 |
| 2025-01-16 | $4.06 | $4.17 | $4.05 | $4.09 | $4.09 | 10,272,910 |
| 2025-01-15 | $4.06 | $4.10 | $3.96 | $4.07 | $4.07 | 10,609,330 |
| 2025-01-14 | $3.96 | $4.09 | $3.95 | $4.07 | $4.07 | 11,478,190 |
| 2025-01-13 | $3.91 | $4.04 | $3.80 | $3.97 | $3.97 | 12,351,350 |
| 2025-01-09 | $4.33 | $4.42 | $4.21 | $4.23 | $4.23 | 23,135,910 |
| 2025-01-08 | $4.21 | $4.44 | $4.17 | $4.35 | $4.35 | 31,828,870 |
| 2025-01-07 | $4.56 | $4.56 | $4.24 | $4.36 | $4.36 | 47,655,350 |
| 2025-01-06 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 3,827,710 |
| 2025-01-03 | $3.93 | $3.94 | $3.76 | $3.77 | $3.77 | 7,508,400 |
| 2025-01-02 | $3.95 | $4.03 | $3.88 | $3.91 | $3.91 | 8,195,400 |
| 2024-12-31 | $4.01 | $4.06 | $3.96 | $3.96 | $3.96 | 7,048,900 |
| 2024-12-30 | $4.06 | $4.06 | $3.95 | $4.02 | $4.02 | 6,927,890 |
| 2024-12-27 | $3.98 | $4.09 | $3.96 | $4.06 | $4.06 | 9,043,460 |
| 2024-12-26 | $4.03 | $4.10 | $3.95 | $4.00 | $4.00 | 10,338,510 |
| 2024-12-25 | $4.16 | $4.17 | $4.00 | $4.04 | $4.04 | 8,823,900 |
| 2024-12-24 | $4.16 | $4.20 | $4.11 | $4.16 | $4.16 | 6,466,940 |
| 2024-12-23 | $4.40 | $4.42 | $4.12 | $4.13 | $4.13 | 10,812,400 |
| 2024-12-20 | $4.42 | $4.49 | $4.40 | $4.42 | $4.42 | 6,319,200 |
| 2024-12-19 | $4.40 | $4.46 | $4.34 | $4.42 | $4.42 | 7,196,300 |
| 2024-12-18 | $4.43 | $4.49 | $4.39 | $4.45 | $4.45 | 7,603,410 |
| 2024-12-17 | $4.66 | $4.71 | $4.43 | $4.45 | $4.45 | 11,793,500 |
| 2024-12-16 | $4.65 | $4.78 | $4.65 | $4.70 | $4.70 | 9,291,470 |
| 2024-12-13 | $4.80 | $4.81 | $4.61 | $4.66 | $4.66 | 10,966,510 |
| 2024-12-12 | $4.65 | $4.79 | $4.61 | $4.79 | $4.79 | 11,875,710 |
| 2024-12-11 | $4.52 | $4.67 | $4.51 | $4.66 | $4.66 | 12,187,700 |
| 2024-12-10 | $4.73 | $4.77 | $4.52 | $4.53 | $4.53 | 12,629,450 |
| 2024-12-09 | $4.62 | $4.67 | $4.48 | $4.54 | $4.54 | 9,547,920 |
| 2024-12-06 | $4.56 | $4.65 | $4.51 | $4.62 | $4.62 | 9,586,060 |
| 2024-12-05 | $4.49 | $4.55 | $4.49 | $4.55 | $4.55 | 7,938,880 |
| 2024-12-04 | $4.65 | $4.66 | $4.48 | $4.51 | $4.51 | 7,085,500 |
| 2024-12-03 | $4.62 | $4.68 | $4.59 | $4.64 | $4.64 | 9,730,500 |
| 2024-12-02 | $4.50 | $4.66 | $4.50 | $4.63 | $4.63 | 10,800,920 |
| 2024-11-29 | $4.50 | $4.54 | $4.43 | $4.50 | $4.50 | 9,976,580 |
| 2024-11-28 | $4.44 | $4.58 | $4.41 | $4.51 | $4.51 | 13,821,280 |
| 2024-11-27 | $4.34 | $4.49 | $4.27 | $4.46 | $4.46 | 13,616,400 |
| 2024-11-26 | $4.31 | $4.52 | $4.29 | $4.38 | $4.38 | 12,698,400 |
| 2024-11-25 | $4.21 | $4.31 | $4.21 | $4.30 | $4.30 | 7,309,000 |
| 2024-11-22 | $4.33 | $4.39 | $4.20 | $4.21 | $4.21 | 8,112,170 |
| 2024-11-21 | $4.29 | $4.34 | $4.26 | $4.33 | $4.33 | 7,355,010 |
| 2024-11-20 | $4.21 | $4.29 | $4.18 | $4.29 | $4.29 | 7,117,200 |
| 2024-11-19 | $4.25 | $4.25 | $4.14 | $4.22 | $4.22 | 7,792,300 |
| 2024-11-18 | $4.23 | $4.34 | $4.22 | $4.23 | $4.23 | 10,036,700 |
| 2024-11-15 | $4.28 | $4.32 | $4.19 | $4.20 | $4.20 | 9,662,400 |
| 2024-11-14 | $4.45 | $4.47 | $4.29 | $4.29 | $4.29 | 10,978,100 |
| 2024-11-13 | $4.38 | $4.44 | $4.30 | $4.37 | $4.37 | 10,487,600 |
| 2024-11-12 | $4.39 | $4.47 | $4.35 | $4.39 | $4.39 | 13,350,100 |
| 2024-11-11 | $4.44 | $4.51 | $4.33 | $4.40 | $4.40 | 15,017,740 |
| 2024-11-08 | $4.85 | $4.88 | $4.44 | $4.45 | $4.45 | 25,468,070 |
| 2024-11-07 | $4.47 | $4.71 | $4.44 | $4.70 | $4.70 | 21,203,160 |
| 2024-11-06 | $4.48 | $4.58 | $4.36 | $4.50 | $4.50 | 23,615,940 |
| 2024-11-05 | $4.40 | $4.53 | $4.35 | $4.48 | $4.48 | 22,357,600 |
| 2024-11-04 | $4.47 | $4.47 | $4.23 | $4.40 | $4.40 | 24,180,990 |
| 2024-11-01 | $4.25 | $4.60 | $4.11 | $4.40 | $4.40 | 35,879,210 |
| 2024-10-31 | $4.16 | $4.28 | $4.12 | $4.23 | $4.23 | 11,359,200 |
| 2024-10-30 | $4.13 | $4.20 | $4.10 | $4.14 | $4.14 | 8,006,600 |
| 2024-10-29 | $4.25 | $4.26 | $4.09 | $4.10 | $4.10 | 8,993,400 |
| 2024-10-28 | $4.15 | $4.27 | $4.13 | $4.26 | $4.26 | 10,326,540 |
| 2024-10-25 | $4.07 | $4.18 | $4.07 | $4.14 | $4.14 | 11,364,900 |
| 2024-10-24 | $4.02 | $4.09 | $4.00 | $4.05 | $4.05 | 7,510,000 |
| 2024-10-23 | $4.02 | $4.09 | $4.00 | $4.06 | $4.06 | 8,245,350 |
| 2024-10-22 | $3.97 | $4.02 | $3.96 | $4.01 | $4.01 | 7,786,300 |
| 2024-10-21 | $4.02 | $4.03 | $3.94 | $3.97 | $3.97 | 9,751,000 |
| 2024-10-18 | $4.03 | $4.07 | $3.90 | $4.03 | $4.03 | 12,256,620 |
| 2024-10-17 | $4.23 | $4.24 | $4.00 | $4.02 | $4.02 | 15,468,060 |
| 2024-10-16 | $4.10 | $4.23 | $4.09 | $4.23 | $4.23 | 13,339,080 |
| 2024-10-15 | $4.17 | $4.20 | $4.06 | $4.06 | $4.06 | 8,441,170 |
| 2024-10-14 | $4.16 | $4.20 | $4.10 | $4.18 | $4.18 | 10,290,440 |
| 2024-10-11 | $4.08 | $4.23 | $4.03 | $4.07 | $4.07 | 10,013,600 |
| 2024-10-10 | $4.08 | $4.17 | $3.96 | $4.12 | $4.12 | 11,751,930 |
| 2024-10-09 | $4.42 | $4.45 | $4.09 | $4.09 | $4.09 | 16,317,160 |
| 2024-10-08 | $4.93 | $4.95 | $4.42 | $4.54 | $4.54 | 25,917,610 |
| 2024-09-30 | $4.50 | $4.57 | $4.24 | $4.51 | $4.51 | 24,430,850 |
| 2024-09-27 | $4.18 | $4.28 | $4.13 | $4.20 | $4.20 | 9,183,040 |
| 2024-09-26 | $3.86 | $4.12 | $3.86 | $4.11 | $4.11 | 12,273,980 |
| 2024-09-25 | $3.81 | $4.01 | $3.81 | $3.89 | $3.89 | 10,607,000 |
| 2024-09-24 | $3.78 | $3.84 | $3.73 | $3.81 | $3.81 | 5,724,310 |
| 2024-09-23 | $3.71 | $3.76 | $3.68 | $3.73 | $3.73 | 4,746,600 |
| 2024-09-20 | $3.68 | $3.75 | $3.64 | $3.74 | $3.74 | 5,419,700 |
| 2024-09-19 | $3.59 | $3.71 | $3.55 | $3.67 | $3.67 | 6,231,400 |
| 2024-09-18 | $3.53 | $3.61 | $3.47 | $3.57 | $3.57 | 4,365,110 |
| 2024-09-13 | $3.53 | $3.58 | $3.52 | $3.53 | $3.53 | 3,339,600 |
| 2024-09-12 | $3.51 | $3.56 | $3.51 | $3.51 | $3.51 | 1,868,700 |
| 2024-09-11 | $3.56 | $3.56 | $3.49 | $3.52 | $3.52 | 1,941,500 |
| 2024-09-10 | $3.61 | $3.64 | $3.50 | $3.55 | $3.55 | 2,712,500 |
| 2024-09-09 | $3.60 | $3.63 | $3.55 | $3.61 | $3.61 | 2,374,900 |
| 2024-09-06 | $3.62 | $3.66 | $3.59 | $3.61 | $3.61 | 3,114,500 |
| 2024-09-05 | $3.59 | $3.65 | $3.58 | $3.63 | $3.63 | 3,069,900 |
| 2024-09-04 | $3.59 | $3.63 | $3.55 | $3.58 | $3.58 | 3,117,100 |
| 2024-09-03 | $3.54 | $3.61 | $3.52 | $3.60 | $3.60 | 3,394,600 |
| 2024-09-02 | $3.58 | $3.62 | $3.53 | $3.55 | $3.55 | 4,242,400 |
| 2024-08-30 | $3.48 | $3.71 | $3.45 | $3.59 | $3.59 | 8,342,800 |
| 2024-08-29 | $3.46 | $3.50 | $3.43 | $3.46 | $3.46 | 1,979,670 |
| 2024-08-28 | $3.48 | $3.48 | $3.41 | $3.47 | $3.47 | 2,373,800 |
| 2024-08-27 | $3.53 | $3.53 | $3.44 | $3.46 | $3.46 | 2,903,700 |
| 2024-08-26 | $3.47 | $3.56 | $3.46 | $3.53 | $3.53 | 3,645,200 |
| 2024-08-23 | $3.52 | $3.58 | $3.45 | $3.47 | $3.47 | 3,639,600 |
| 2024-08-22 | $3.62 | $3.67 | $3.53 | $3.56 | $3.56 | 4,716,500 |
| 2024-08-21 | $3.65 | $3.69 | $3.60 | $3.62 | $3.62 | 4,285,200 |
| 2024-08-20 | $3.76 | $3.76 | $3.66 | $3.66 | $3.66 | 4,017,300 |
| 2024-08-19 | $3.77 | $3.79 | $3.70 | $3.76 | $3.76 | 3,611,910 |
| 2024-08-16 | $3.80 | $3.90 | $3.74 | $3.76 | $3.76 | 3,980,600 |
| 2024-08-15 | $3.75 | $3.86 | $3.71 | $3.83 | $3.83 | 4,546,230 |
| 2024-08-14 | $3.80 | $3.84 | $3.75 | $3.76 | $3.76 | 1,977,030 |
| 2024-08-13 | $3.80 | $3.82 | $3.74 | $3.82 | $3.82 | 2,867,300 |
| 2024-08-12 | $3.91 | $3.91 | $3.78 | $3.79 | $3.79 | 4,065,800 |
| 2024-08-09 | $3.86 | $3.99 | $3.83 | $3.91 | $3.91 | 6,765,680 |
| 2024-08-08 | $3.82 | $3.90 | $3.78 | $3.85 | $3.85 | 4,787,600 |
| 2024-08-07 | $3.87 | $3.87 | $3.77 | $3.81 | $3.81 | 3,256,800 |
| 2024-08-06 | $3.81 | $3.87 | $3.77 | $3.87 | $3.87 | 3,602,400 |
| 2024-08-05 | $3.81 | $3.88 | $3.70 | $3.78 | $3.78 | 3,799,200 |
| 2024-08-02 | $3.85 | $3.91 | $3.82 | $3.85 | $3.85 | 2,501,200 |
| 2024-08-01 | $3.89 | $3.91 | $3.83 | $3.87 | $3.87 | 3,480,900 |
| 2024-07-31 | $3.76 | $3.89 | $3.74 | $3.88 | $3.88 | 4,364,400 |
| 2024-07-30 | $3.66 | $3.77 | $3.66 | $3.75 | $3.75 | 2,979,100 |
| 2024-07-29 | $3.67 | $3.71 | $3.60 | $3.69 | $3.69 | 2,176,700 |
| 2024-07-26 | $3.62 | $3.70 | $3.62 | $3.67 | $3.67 | 1,837,900 |
| 2024-07-25 | $3.60 | $3.67 | $3.58 | $3.63 | $3.63 | 2,761,100 |
| 2024-07-24 | $3.69 | $3.70 | $3.58 | $3.60 | $3.60 | 3,569,800 |
| 2024-07-23 | $3.71 | $3.77 | $3.67 | $3.68 | $3.68 | 4,301,200 |
| 2024-07-22 | $3.71 | $3.73 | $3.65 | $3.70 | $3.70 | 2,746,800 |
| 2024-07-19 | $3.75 | $3.75 | $3.67 | $3.71 | $3.71 | 3,578,200 |
| 2024-07-18 | $3.76 | $3.78 | $3.67 | $3.77 | $3.77 | 3,390,800 |
| 2024-07-17 | $3.76 | $3.84 | $3.74 | $3.77 | $3.77 | 3,478,100 |
| 2024-07-16 | $3.81 | $3.82 | $3.73 | $3.74 | $3.74 | 3,940,800 |
| 2024-07-15 | $3.81 | $3.85 | $3.76 | $3.79 | $3.79 | 3,035,300 |
| 2024-07-12 | $3.80 | $3.98 | $3.79 | $3.84 | $3.84 | 5,780,700 |
| 2024-07-11 | $3.70 | $3.82 | $3.70 | $3.80 | $3.80 | 3,984,500 |
| 2024-07-10 | $3.70 | $3.74 | $3.63 | $3.65 | $3.65 | 2,861,100 |
| 2024-07-09 | $3.66 | $3.73 | $3.59 | $3.72 | $3.72 | 3,496,810 |
| 2024-07-08 | $3.79 | $3.81 | $3.65 | $3.66 | $3.66 | 3,034,100 |
| 2024-07-05 | $3.78 | $3.81 | $3.72 | $3.80 | $3.80 | 2,547,100 |
| 2024-07-04 | $3.91 | $3.94 | $3.77 | $3.78 | $3.78 | 3,506,800 |
| 2024-07-03 | $3.93 | $3.98 | $3.89 | $3.93 | $3.93 | 3,577,500 |
| 2024-07-02 | $3.88 | $3.97 | $3.86 | $3.91 | $3.91 | 5,548,930 |
| 2024-07-01 | $3.74 | $3.93 | $3.74 | $3.91 | $3.91 | 7,486,630 |
| 2024-06-28 | $3.75 | $3.83 | $3.73 | $3.74 | $3.74 | 3,001,530 |
| 2024-06-27 | $3.83 | $3.86 | $3.76 | $3.77 | $3.77 | 3,528,700 |
| 2024-06-26 | $3.78 | $3.83 | $3.74 | $3.83 | $3.83 | 2,952,800 |
| 2024-06-25 | $3.66 | $3.85 | $3.66 | $3.78 | $3.78 | 4,318,600 |
| 2024-06-24 | $3.81 | $3.81 | $3.66 | $3.67 | $3.67 | 3,516,800 |
| 2024-06-21 | $3.80 | $3.87 | $3.77 | $3.83 | $3.83 | 2,840,400 |
| 2024-06-20 | $3.86 | $3.87 | $3.78 | $3.79 | $3.79 | 4,443,100 |
| 2024-06-19 | $3.88 | $3.92 | $3.85 | $3.87 | $3.87 | 3,414,600 |
| 2024-06-18 | $3.85 | $3.89 | $3.83 | $3.88 | $3.88 | 4,202,700 |
| 2024-06-17 | $3.97 | $3.98 | $3.84 | $3.85 | $3.85 | 8,299,200 |
| 2024-06-14 | $3.90 | $4.09 | $3.88 | $4.01 | $4.01 | 11,885,000 |
| 2024-06-13 | $3.91 | $3.93 | $3.85 | $3.92 | $3.92 | 4,590,400 |
| 2024-06-12 | $3.83 | $3.90 | $3.79 | $3.89 | $3.89 | 4,023,600 |
| 2024-06-11 | $3.90 | $3.90 | $3.80 | $3.85 | $3.85 | 4,680,800 |
| 2024-06-07 | $3.80 | $3.94 | $3.80 | $3.91 | $3.91 | 6,416,100 |
| 2024-06-06 | $3.89 | $3.92 | $3.72 | $3.78 | $3.78 | 7,904,700 |
| 2024-06-05 | $4.00 | $4.00 | $3.87 | $3.87 | $3.87 | 7,198,600 |
| 2024-06-04 | $3.95 | $4.07 | $3.87 | $4.02 | $4.02 | 8,228,600 |
| 2024-06-03 | $4.05 | $4.05 | $3.91 | $3.95 | $3.95 | 10,494,100 |
| 2024-05-31 | $4.06 | $4.08 | $4.01 | $4.05 | $4.05 | 6,547,180 |
| 2024-05-30 | $4.08 | $4.12 | $4.02 | $4.04 | $4.04 | 10,331,380 |
| 2024-05-29 | $4.17 | $4.24 | $4.10 | $4.13 | $4.13 | 11,761,500 |
| 2024-05-28 | $4.40 | $4.47 | $4.20 | $4.23 | $4.23 | 16,552,790 |
| 2024-05-27 | $4.44 | $4.49 | $4.30 | $4.39 | $4.39 | 14,426,900 |
| 2024-05-24 | $4.75 | $4.75 | $4.46 | $4.50 | $4.50 | 20,964,020 |
| 2024-05-23 | $4.71 | $4.88 | $4.64 | $4.79 | $4.79 | 29,347,720 |
| 2024-05-22 | $5.03 | $5.28 | $4.93 | $4.97 | $4.97 | 50,728,720 |
| 2024-05-21 | $4.84 | $5.27 | $4.65 | $5.16 | $5.16 | 56,708,900 |
| 2024-05-20 | $5.32 | $5.32 | $4.92 | $4.98 | $4.98 | 61,388,930 |
| 2024-05-17 | $4.54 | $4.86 | $4.46 | $4.84 | $4.84 | 27,021,310 |
| 2024-05-16 | $4.37 | $4.58 | $4.37 | $4.53 | $4.53 | 15,800,100 |
| 2024-05-15 | $4.29 | $4.45 | $4.26 | $4.36 | $4.36 | 10,556,600 |
| 2024-05-14 | $4.34 | $4.35 | $4.23 | $4.30 | $4.30 | 7,635,200 |
| 2024-05-13 | $4.40 | $4.40 | $4.29 | $4.32 | $4.32 | 8,956,400 |
| 2024-05-10 | $4.35 | $4.49 | $4.32 | $4.45 | $4.45 | 15,066,600 |
| 2024-05-09 | $4.28 | $4.40 | $4.27 | $4.33 | $4.33 | 8,601,480 |
| 2024-05-08 | $4.33 | $4.36 | $4.22 | $4.25 | $4.25 | 8,071,000 |
| 2024-05-07 | $4.32 | $4.42 | $4.27 | $4.38 | $4.38 | 10,585,100 |
| 2024-05-06 | $4.39 | $4.47 | $4.30 | $4.37 | $4.37 | 13,218,900 |
| 2024-04-30 | $4.42 | $4.47 | $4.28 | $4.31 | $4.31 | 13,184,100 |
| 2024-04-29 | $4.15 | $4.43 | $4.11 | $4.40 | $4.40 | 19,575,150 |
| 2024-04-26 | $4.10 | $4.22 | $3.98 | $4.15 | $4.15 | 14,388,950 |
| 2024-04-25 | $4.01 | $4.18 | $4.00 | $4.08 | $4.08 | 7,984,550 |
| 2024-04-24 | $4.08 | $4.12 | $4.00 | $4.08 | $4.08 | 10,604,500 |
| 2024-04-23 | $3.91 | $4.21 | $3.91 | $4.03 | $4.03 | 14,674,960 |
| 2024-04-22 | $4.09 | $4.18 | $3.93 | $3.94 | $3.94 | 22,307,910 |
| 2024-04-19 | $3.93 | $4.35 | $3.90 | $4.21 | $4.21 | 32,091,590 |
| 2024-04-18 | $3.95 | $4.03 | $3.78 | $3.95 | $3.95 | 18,478,370 |
| 2024-04-17 | $3.81 | $4.02 | $3.80 | $3.97 | $3.97 | 26,684,130 |
| 2024-04-16 | $4.58 | $4.58 | $4.13 | $4.13 | $4.13 | 27,752,430 |
| 2024-04-15 | $4.22 | $4.59 | $4.09 | $4.59 | $4.59 | 28,210,340 |
| 2024-04-12 | $4.24 | $4.30 | $4.15 | $4.17 | $4.17 | 17,157,000 |
| 2024-04-11 | $4.44 | $4.44 | $4.28 | $4.34 | $4.34 | 16,563,520 |
| 2024-04-10 | $4.70 | $4.70 | $4.43 | $4.43 | $4.43 | 28,668,820 |
| 2024-04-09 | $4.80 | $5.19 | $4.59 | $4.92 | $4.92 | 45,452,060 |
| 2024-04-08 | $4.28 | $4.75 | $4.21 | $4.75 | $4.75 | 18,845,870 |
| 2024-04-03 | $4.24 | $4.49 | $4.17 | $4.32 | $4.32 | 16,524,910 |
| 2024-04-02 | $4.12 | $4.40 | $4.10 | $4.26 | $4.26 | 13,351,410 |
| 2024-04-01 | $4.00 | $4.14 | $4.00 | $4.14 | $4.14 | 7,689,760 |
| 2024-03-29 | $3.99 | $4.02 | $3.96 | $4.00 | $4.00 | 4,166,700 |
| 2024-03-28 | $3.99 | $4.06 | $3.98 | $4.01 | $4.01 | 5,501,500 |
| 2024-03-27 | $4.10 | $4.10 | $3.98 | $4.00 | $4.00 | 6,732,300 |
| 2024-03-26 | $4.05 | $4.17 | $4.01 | $4.12 | $4.12 | 8,374,500 |
| 2024-03-25 | $4.05 | $4.14 | $4.00 | $4.04 | $4.04 | 6,328,260 |
| 2024-03-22 | $4.15 | $4.15 | $4.00 | $4.06 | $4.06 | 7,380,000 |
| 2024-03-21 | $4.08 | $4.18 | $4.07 | $4.15 | $4.15 | 6,617,900 |
| 2024-03-20 | $4.03 | $4.08 | $4.01 | $4.08 | $4.08 | 3,819,490 |
| 2024-03-19 | $4.04 | $4.09 | $4.02 | $4.03 | $4.03 | 4,947,850 |
| 2024-03-18 | $4.00 | $4.06 | $3.95 | $4.06 | $4.06 | 5,789,510 |
| 2024-03-15 | $3.92 | $4.01 | $3.90 | $3.99 | $3.99 | 5,053,810 |
| 2024-03-14 | $3.92 | $3.97 | $3.88 | $3.92 | $3.92 | 5,337,300 |
| 2024-03-13 | $4.00 | $4.01 | $3.85 | $3.91 | $3.91 | 6,103,800 |
| 2024-03-12 | $3.87 | $4.02 | $3.82 | $3.99 | $3.99 | 7,453,600 |
| 2024-03-11 | $3.80 | $3.86 | $3.75 | $3.86 | $3.86 | 4,607,310 |
| 2024-03-08 | $3.79 | $3.80 | $3.70 | $3.79 | $3.79 | 4,441,390 |
| 2024-03-07 | $3.74 | $3.81 | $3.71 | $3.77 | $3.77 | 5,580,990 |
| 2024-03-06 | $3.71 | $3.80 | $3.70 | $3.75 | $3.75 | 5,561,310 |
| 2024-03-05 | $3.78 | $3.79 | $3.69 | $3.71 | $3.71 | 6,034,000 |
| 2024-03-04 | $3.88 | $3.88 | $3.72 | $3.79 | $3.79 | 9,034,780 |
| 2024-03-01 | $3.88 | $3.90 | $3.79 | $3.87 | $3.87 | 9,405,100 |
| 2024-02-29 | $3.74 | $3.89 | $3.73 | $3.89 | $3.89 | 10,561,280 |
| 2024-02-28 | $4.06 | $4.17 | $3.71 | $3.76 | $3.76 | 13,948,700 |
| 2024-02-27 | $3.92 | $4.03 | $3.89 | $4.03 | $4.03 | 7,256,400 |
| 2024-02-26 | $3.88 | $4.02 | $3.82 | $3.93 | $3.93 | 10,509,300 |
| 2024-02-23 | $3.82 | $3.90 | $3.79 | $3.88 | $3.88 | 5,187,960 |
| 2024-02-22 | $3.75 | $3.83 | $3.66 | $3.82 | $3.82 | 6,677,400 |
| 2024-02-21 | $3.62 | $3.87 | $3.61 | $3.75 | $3.75 | 8,208,870 |
| 2024-02-20 | $3.58 | $3.71 | $3.49 | $3.68 | $3.68 | 8,882,000 |
| 2024-02-19 | $3.41 | $3.62 | $3.40 | $3.59 | $3.59 | 12,953,810 |
| 2024-02-08 | $3.19 | $3.40 | $2.98 | $3.37 | $3.37 | 19,131,200 |
| 2024-02-07 | $3.46 | $3.46 | $3.10 | $3.17 | $3.17 | 23,372,300 |
| 2024-02-06 | $3.32 | $3.56 | $3.24 | $3.44 | $3.44 | 15,217,260 |
| 2024-02-05 | $3.91 | $3.95 | $3.57 | $3.57 | $3.57 | 12,450,000 |
| 2024-02-02 | $4.09 | $4.28 | $3.88 | $3.97 | $3.97 | 8,747,300 |
| 2024-02-01 | $4.25 | $4.29 | $4.08 | $4.09 | $4.09 | 8,286,500 |
| 2024-01-31 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2024-01-30 | $4.72 | $4.78 | $4.55 | $4.56 | $4.56 | 5,964,300 |
| 2024-01-29 | $4.92 | $4.96 | $4.76 | $4.76 | $4.76 | 7,370,450 |
| 2024-01-26 | $4.75 | $4.95 | $4.75 | $4.89 | $4.89 | 8,317,420 |
| 2024-01-25 | $4.60 | $4.77 | $4.58 | $4.75 | $4.75 | 7,620,300 |
| 2024-01-24 | $4.39 | $4.58 | $4.36 | $4.58 | $4.58 | 6,165,500 |
| 2024-01-23 | $4.34 | $4.41 | $4.25 | $4.40 | $4.40 | 6,152,140 |
| 2024-01-22 | $4.58 | $4.60 | $4.30 | $4.33 | $4.33 | 7,064,000 |
| 2024-01-19 | $4.64 | $4.69 | $4.60 | $4.61 | $4.61 | 3,717,100 |
| 2024-01-18 | $4.75 | $4.75 | $4.51 | $4.64 | $4.64 | 6,131,000 |
| 2024-01-17 | $4.85 | $4.86 | $4.73 | $4.74 | $4.74 | 3,683,500 |
| 2024-01-16 | $4.91 | $4.95 | $4.78 | $4.84 | $4.84 | 5,088,100 |
| 2024-01-15 | $4.87 | $4.91 | $4.80 | $4.88 | $4.88 | 4,016,400 |
| 2024-01-12 | $4.86 | $4.96 | $4.83 | $4.89 | $4.89 | 4,411,300 |
| 2024-01-11 | $4.79 | $4.90 | $4.75 | $4.86 | $4.86 | 4,861,400 |
| 2024-01-10 | $4.78 | $4.83 | $4.71 | $4.80 | $4.80 | 4,116,830 |
| 2024-01-09 | $4.76 | $4.84 | $4.75 | $4.78 | $4.78 | 4,133,300 |
| 2024-01-08 | $4.86 | $4.87 | $4.74 | $4.75 | $4.75 | 4,570,800 |
| 2024-01-05 | $4.85 | $4.93 | $4.82 | $4.83 | $4.83 | 4,742,500 |
| 2024-01-04 | $4.88 | $4.88 | $4.83 | $4.85 | $4.85 | 4,098,130 |
| 2024-01-03 | $4.86 | $4.93 | $4.84 | $4.88 | $4.88 | 4,360,000 |
| 2024-01-02 | $4.95 | $4.97 | $4.80 | $4.86 | $4.86 | 10,552,600 |
| 2024-01-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-12-29 | $4.90 | $5.03 | $4.90 | $5.00 | $5.00 | 5,267,600 |
| 2023-12-28 | $4.84 | $4.96 | $4.78 | $4.92 | $4.92 | 5,055,500 |
| 2023-12-27 | $4.86 | $4.90 | $4.78 | $4.85 | $4.85 | 4,997,900 |
| 2023-12-26 | $4.89 | $4.95 | $4.85 | $4.87 | $4.87 | 4,137,400 |
| 2023-12-25 | $4.95 | $4.98 | $4.86 | $4.88 | $4.88 | 6,464,600 |
| 2023-12-22 | $5.11 | $5.13 | $4.93 | $4.94 | $4.94 | 13,335,500 |
| 2023-12-21 | $5.00 | $5.15 | $4.97 | $5.13 | $5.13 | 12,012,370 |
| 2023-12-20 | $5.13 | $5.15 | $5.02 | $5.02 | $5.02 | 8,956,090 |
| 2023-12-19 | $5.22 | $5.27 | $5.04 | $5.11 | $5.11 | 12,014,930 |
| 2023-12-18 | $5.15 | $5.46 | $5.10 | $5.18 | $5.18 | 17,484,290 |
| 2023-12-15 | $5.17 | $5.26 | $5.17 | $5.20 | $5.20 | 10,902,060 |
| 2023-12-14 | $5.09 | $5.18 | $5.08 | $5.12 | $5.12 | 7,726,100 |
| 2023-12-13 | $5.17 | $5.23 | $5.07 | $5.09 | $5.09 | 11,748,890 |
| 2023-12-12 | $5.04 | $5.27 | $5.02 | $5.22 | $5.22 | 16,715,100 |
| 2023-12-11 | $4.99 | $5.05 | $4.92 | $5.05 | $5.05 | 9,300,800 |
| 2023-12-08 | $5.12 | $5.19 | $4.98 | $4.99 | $4.99 | 15,002,700 |
| 2023-12-07 | $5.12 | $5.22 | $5.03 | $5.16 | $5.16 | 10,397,900 |
| 2023-12-06 | $5.04 | $5.18 | $5.03 | $5.13 | $5.13 | 10,099,100 |
| 2023-12-05 | $5.12 | $5.13 | $5.04 | $5.04 | $5.04 | 7,718,900 |
| 2023-12-04 | $5.15 | $5.19 | $5.08 | $5.14 | $5.14 | 8,269,600 |
| 2023-12-01 | $5.00 | $5.18 | $4.99 | $5.16 | $5.16 | 12,135,540 |
| 2023-11-30 | $5.02 | $5.07 | $4.98 | $5.00 | $5.00 | 10,606,100 |
| 2023-11-29 | $5.10 | $5.13 | $5.00 | $5.00 | $5.00 | 14,974,570 |
| 2023-11-28 | $5.28 | $5.31 | $5.10 | $5.14 | $5.14 | 16,569,100 |
| 2023-11-27 | $5.38 | $5.46 | $5.24 | $5.30 | $5.30 | 32,192,980 |
| 2023-11-24 | $5.70 | $6.12 | $5.56 | $5.63 | $5.63 | 52,611,990 |
| 2023-11-23 | $5.37 | $5.62 | $5.26 | $5.56 | $5.56 | 34,925,000 |
| 2023-11-22 | $5.24 | $5.62 | $5.23 | $5.46 | $5.46 | 41,043,670 |
| 2023-11-21 | $5.09 | $5.49 | $5.07 | $5.34 | $5.34 | 35,842,240 |
| 2023-11-20 | $4.97 | $5.11 | $4.96 | $5.09 | $5.09 | 18,177,750 |
| 2023-11-17 | $4.93 | $4.98 | $4.87 | $4.94 | $4.94 | 10,909,000 |
| 2023-11-16 | $5.02 | $5.04 | $4.94 | $4.97 | $4.97 | 11,782,860 |
| 2023-11-15 | $5.07 | $5.10 | $5.02 | $5.04 | $5.04 | 13,495,320 |
| 2023-11-14 | $5.04 | $5.09 | $5.03 | $5.07 | $5.07 | 11,950,290 |
| 2023-11-13 | $5.12 | $5.16 | $5.02 | $5.06 | $5.06 | 16,754,780 |
| 2023-11-10 | $5.29 | $5.36 | $5.13 | $5.15 | $5.15 | 23,014,660 |
| 2023-11-09 | $5.45 | $5.59 | $5.27 | $5.28 | $5.28 | 32,786,380 |
| 2023-11-08 | $5.46 | $5.51 | $5.35 | $5.37 | $5.37 | 28,075,300 |
| 2023-11-07 | $5.32 | $5.65 | $5.25 | $5.46 | $5.46 | 49,500,340 |
| 2023-11-06 | $5.02 | $5.51 | $4.99 | $5.35 | $5.35 | 47,640,920 |
| 2023-11-03 | $5.12 | $5.22 | $5.01 | $5.01 | $5.01 | 22,261,410 |
| 2023-11-02 | $5.00 | $5.29 | $4.91 | $5.18 | $5.18 | 31,582,680 |
| 2023-11-01 | $4.96 | $5.30 | $4.92 | $5.08 | $5.08 | 27,211,910 |
| 2023-10-31 | $4.91 | $5.06 | $4.86 | $5.00 | $5.00 | 14,034,500 |
| 2023-10-30 | $4.81 | $4.99 | $4.81 | $4.90 | $4.90 | 10,193,130 |
| 2023-10-27 | $4.78 | $5.03 | $4.78 | $4.86 | $4.86 | 9,034,600 |
| 2023-10-26 | $4.89 | $4.90 | $4.74 | $4.81 | $4.81 | 8,992,900 |
| 2023-10-25 | $4.86 | $4.99 | $4.84 | $4.92 | $4.92 | 8,971,050 |
| 2023-10-24 | $4.62 | $4.91 | $4.58 | $4.88 | $4.88 | 12,111,310 |
| 2023-10-23 | $4.65 | $4.78 | $4.59 | $4.64 | $4.64 | 10,939,380 |
| 2023-10-20 | $4.60 | $4.76 | $4.58 | $4.68 | $4.68 | 5,852,000 |
| 2023-10-19 | $4.62 | $4.65 | $4.58 | $4.61 | $4.61 | 5,663,090 |
| 2023-10-18 | $4.84 | $4.84 | $4.62 | $4.63 | $4.63 | 6,741,000 |
| 2023-10-17 | $4.93 | $4.94 | $4.82 | $4.83 | $4.83 | 6,061,900 |
| 2023-10-16 | $5.00 | $5.00 | $4.90 | $4.93 | $4.93 | 4,217,040 |
| 2023-10-13 | $5.10 | $5.10 | $4.98 | $4.99 | $4.99 | 6,286,500 |
| 2023-10-12 | $5.06 | $5.11 | $5.03 | $5.10 | $5.10 | 3,828,110 |
| 2023-10-11 | $5.12 | $5.12 | $5.03 | $5.04 | $5.04 | 3,350,820 |
| 2023-10-10 | $5.08 | $5.09 | $5.03 | $5.08 | $5.08 | 3,946,400 |
| 2023-10-09 | $5.08 | $5.10 | $5.01 | $5.09 | $5.09 | 6,395,000 |
| 2023-09-28 | $5.06 | $5.11 | $5.05 | $5.11 | $5.11 | 5,496,100 |
| 2023-09-27 | $5.07 | $5.11 | $5.05 | $5.06 | $5.06 | 3,381,300 |
| 2023-09-26 | $5.08 | $5.14 | $5.07 | $5.08 | $5.08 | 3,339,900 |
| 2023-09-25 | $5.20 | $5.20 | $5.05 | $5.14 | $5.14 | 6,841,000 |
| 2023-09-22 | $5.15 | $5.20 | $5.12 | $5.19 | $5.19 | 3,794,900 |
| 2023-09-21 | $5.19 | $5.24 | $5.16 | $5.17 | $5.17 | 3,791,200 |
| 2023-09-20 | $5.14 | $5.23 | $5.13 | $5.17 | $5.17 | 6,407,300 |
| 2023-09-19 | $5.16 | $5.21 | $5.14 | $5.15 | $5.15 | 4,725,100 |
| 2023-09-18 | $5.16 | $5.20 | $5.11 | $5.18 | $5.18 | 4,398,500 |
| 2023-09-15 | $5.16 | $5.22 | $5.13 | $5.16 | $5.16 | 4,862,200 |
| 2023-09-14 | $5.17 | $5.17 | $5.09 | $5.15 | $5.15 | 3,382,460 |
| 2023-09-13 | $5.14 | $5.20 | $5.10 | $5.15 | $5.15 | 5,016,000 |
| 2023-09-12 | $5.27 | $5.29 | $5.14 | $5.16 | $5.16 | 8,473,900 |
| 2023-09-11 | $5.26 | $5.32 | $5.23 | $5.26 | $5.26 | 4,861,610 |
| 2023-09-08 | $5.35 | $5.39 | $5.25 | $5.27 | $5.27 | 5,438,600 |
| 2023-09-07 | $5.35 | $5.50 | $5.33 | $5.38 | $5.38 | 7,190,960 |
| 2023-09-06 | $5.25 | $5.38 | $5.19 | $5.35 | $5.35 | 6,201,500 |
| 2023-09-05 | $5.43 | $5.47 | $5.22 | $5.23 | $5.23 | 7,938,500 |
| 2023-09-04 | $5.47 | $5.59 | $5.42 | $5.47 | $5.47 | 8,225,540 |
| 2023-09-01 | $5.56 | $5.62 | $5.44 | $5.45 | $5.45 | 8,806,190 |
| 2023-08-31 | $5.73 | $5.82 | $5.48 | $5.49 | $5.49 | 10,580,000 |
| 2023-08-30 | $5.84 | $5.88 | $5.72 | $5.74 | $5.74 | 7,941,400 |
| 2023-08-29 | $5.54 | $5.89 | $5.48 | $5.88 | $5.88 | 16,159,190 |
| 2023-08-28 | $5.69 | $5.74 | $5.53 | $5.54 | $5.54 | 11,550,390 |
| 2023-08-25 | $5.39 | $5.47 | $5.37 | $5.38 | $5.38 | 3,747,300 |
| 2023-08-24 | $5.49 | $5.56 | $5.38 | $5.41 | $5.41 | 4,198,200 |
| 2023-08-23 | $5.62 | $5.62 | $5.48 | $5.50 | $5.50 | 4,518,800 |
| 2023-08-22 | $5.44 | $5.60 | $5.44 | $5.59 | $5.59 | 6,595,500 |
| 2023-08-21 | $5.57 | $5.65 | $5.46 | $5.48 | $5.48 | 4,360,500 |
| 2023-08-18 | $5.65 | $5.74 | $5.55 | $5.55 | $5.55 | 4,255,500 |
| 2023-08-17 | $5.61 | $5.71 | $5.54 | $5.66 | $5.66 | 5,539,800 |
| 2023-08-16 | $5.61 | $5.72 | $5.51 | $5.63 | $5.63 | 7,409,000 |
| 2023-08-15 | $5.60 | $5.72 | $5.52 | $5.57 | $5.57 | 9,065,600 |
| 2023-08-14 | $5.51 | $5.66 | $5.51 | $5.64 | $5.64 | 5,146,430 |
| 2023-08-11 | $5.72 | $5.80 | $5.63 | $5.66 | $5.66 | 6,646,600 |
| 2023-08-10 | $5.66 | $5.74 | $5.63 | $5.71 | $5.71 | 3,717,100 |
| 2023-08-09 | $5.75 | $5.75 | $5.62 | $5.64 | $5.64 | 5,382,480 |
| 2023-08-08 | $5.80 | $5.84 | $5.68 | $5.72 | $5.72 | 5,887,480 |
| 2023-08-07 | $5.87 | $5.88 | $5.73 | $5.77 | $5.77 | 7,735,710 |
| 2023-08-04 | $6.04 | $6.05 | $5.86 | $5.87 | $5.87 | 6,697,550 |
| 2023-08-03 | $5.95 | $5.99 | $5.85 | $5.96 | $5.96 | 7,951,880 |
| 2023-08-02 | $5.95 | $6.02 | $5.90 | $5.96 | $5.96 | 8,913,400 |
| 2023-08-01 | $5.90 | $5.98 | $5.85 | $5.90 | $5.90 | 9,625,700 |
| 2023-07-31 | $5.80 | $5.94 | $5.80 | $5.85 | $5.85 | 9,518,400 |
| 2023-07-28 | $5.85 | $5.91 | $5.77 | $5.80 | $5.80 | 9,809,100 |
| 2023-07-27 | $5.67 | $5.90 | $5.66 | $5.79 | $5.79 | 14,895,970 |
| 2023-07-26 | $5.72 | $5.83 | $5.67 | $5.79 | $5.79 | 13,621,230 |
| 2023-07-25 | $5.58 | $5.74 | $5.58 | $5.72 | $5.72 | 13,920,060 |
| 2023-07-24 | $5.53 | $5.65 | $5.46 | $5.55 | $5.55 | 9,327,270 |
| 2023-07-21 | $5.42 | $5.56 | $5.40 | $5.53 | $5.53 | 8,802,150 |
| 2023-07-20 | $5.43 | $5.49 | $5.40 | $5.44 | $5.44 | 4,805,960 |
| 2023-07-19 | $5.38 | $5.44 | $5.36 | $5.41 | $5.41 | 3,540,070 |
| 2023-07-18 | $5.36 | $5.41 | $5.33 | $5.40 | $5.40 | 3,391,140 |
| 2023-07-17 | $5.33 | $5.37 | $5.26 | $5.36 | $5.36 | 2,567,600 |
| 2023-07-14 | $5.34 | $5.36 | $5.30 | $5.35 | $5.35 | 3,711,900 |
| 2023-07-13 | $5.31 | $5.36 | $5.26 | $5.32 | $5.32 | 2,995,100 |
| 2023-07-12 | $5.36 | $5.37 | $5.26 | $5.27 | $5.27 | 3,254,900 |
| 2023-07-11 | $5.38 | $5.43 | $5.34 | $5.36 | $5.36 | 3,477,900 |
| 2023-07-10 | $5.39 | $5.40 | $5.33 | $5.38 | $5.38 | 2,768,700 |
| 2023-07-07 | $5.32 | $5.39 | $5.31 | $5.37 | $5.37 | 2,973,720 |
| 2023-07-06 | $5.32 | $5.36 | $5.28 | $5.35 | $5.35 | 2,768,320 |
| 2023-07-05 | $5.29 | $5.35 | $5.27 | $5.32 | $5.32 | 2,263,540 |
| 2023-07-04 | $5.35 | $5.36 | $5.30 | $5.31 | $5.31 | 2,598,300 |
| 2023-07-03 | $5.28 | $5.36 | $5.28 | $5.34 | $5.34 | 4,923,580 |
| 2023-06-30 | $5.11 | $5.32 | $5.09 | $5.27 | $5.27 | 5,597,290 |
| 2023-06-29 | $5.06 | $5.12 | $5.04 | $5.11 | $5.11 | 3,258,900 |
| 2023-06-28 | $5.08 | $5.13 | $5.02 | $5.08 | $5.08 | 2,614,960 |
| 2023-06-27 | $4.98 | $5.10 | $4.94 | $5.10 | $5.10 | 4,881,600 |
| 2023-06-26 | $5.05 | $5.07 | $4.95 | $4.98 | $4.98 | 4,812,160 |
| 2023-06-21 | $5.19 | $5.25 | $5.08 | $5.10 | $5.10 | 6,474,000 |
| 2023-06-20 | $5.14 | $5.20 | $5.07 | $5.17 | $5.17 | 4,480,400 |
| 2023-06-19 | $5.27 | $5.28 | $5.13 | $5.14 | $5.14 | 4,137,300 |
| 2023-06-16 | $5.30 | $5.35 | $5.25 | $5.26 | $5.26 | 2,844,100 |
| 2023-06-15 | $5.28 | $5.34 | $5.20 | $5.31 | $5.31 | 4,844,400 |
| 2023-06-14 | $5.34 | $5.36 | $5.25 | $5.25 | $5.25 | 3,082,440 |
| 2023-06-13 | $5.38 | $5.41 | $5.30 | $5.34 | $5.34 | 4,950,840 |
| 2023-06-12 | $5.30 | $5.40 | $5.25 | $5.35 | $5.35 | 6,390,700 |
| 2023-06-09 | $5.28 | $5.30 | $5.23 | $5.28 | $5.28 | 4,076,700 |
| 2023-06-08 | $5.18 | $5.31 | $5.16 | $5.28 | $5.28 | 6,689,690 |
| 2023-06-07 | $5.14 | $5.24 | $5.13 | $5.20 | $5.20 | 4,280,800 |
| 2023-06-06 | $5.13 | $5.31 | $5.11 | $5.14 | $5.14 | 4,848,900 |
| 2023-06-05 | $5.08 | $5.14 | $5.05 | $5.13 | $5.13 | 3,533,760 |
| 2023-06-02 | $5.00 | $5.13 | $4.98 | $5.09 | $5.09 | 4,915,680 |
| 2023-06-01 | $5.06 | $5.08 | $4.95 | $4.98 | $4.98 | 3,499,110 |
| 2023-05-31 | $5.04 | $5.11 | $5.02 | $5.05 | $5.05 | 2,088,220 |
| 2023-05-30 | $4.95 | $5.05 | $4.93 | $5.04 | $5.04 | 2,932,010 |
| 2023-05-29 | $5.03 | $5.03 | $4.93 | $4.98 | $4.98 | 2,606,640 |
| 2023-05-26 | $5.00 | $5.03 | $4.92 | $5.03 | $5.03 | 2,378,400 |
| 2023-05-25 | $4.98 | $5.00 | $4.92 | $5.00 | $5.00 | 3,380,700 |
| 2023-05-24 | $5.10 | $5.10 | $4.98 | $4.98 | $4.98 | 3,326,500 |
| 2023-05-23 | $5.13 | $5.13 | $5.06 | $5.11 | $5.11 | 2,160,300 |
| 2023-05-22 | $5.18 | $5.18 | $5.06 | $5.14 | $5.14 | 3,501,810 |
| 2023-05-19 | $5.28 | $5.28 | $5.15 | $5.21 | $5.21 | 3,277,300 |
| 2023-05-18 | $5.35 | $5.37 | $5.30 | $5.35 | $5.25 | 2,752,700 |
| 2023-05-17 | $5.29 | $5.37 | $5.28 | $5.32 | $5.22 | 2,110,000 |
| 2023-05-16 | $5.45 | $5.45 | $5.34 | $5.40 | $5.30 | 2,411,000 |
| 2023-05-15 | $5.46 | $5.47 | $5.34 | $5.46 | $5.36 | 4,157,000 |
| 2023-05-12 | $5.48 | $5.54 | $5.41 | $5.45 | $5.35 | 4,396,720 |
| 2023-05-11 | $5.39 | $5.50 | $5.36 | $5.46 | $5.36 | 5,102,150 |
| 2023-05-10 | $5.38 | $5.44 | $5.34 | $5.38 | $5.28 | 5,175,080 |
| 2023-05-09 | $5.44 | $5.51 | $5.38 | $5.40 | $5.30 | 7,710,560 |
| 2023-05-08 | $5.45 | $5.45 | $5.33 | $5.40 | $5.30 | 7,016,000 |
| 2023-05-05 | $5.34 | $5.51 | $5.27 | $5.50 | $5.40 | 9,603,100 |
| 2023-05-04 | $5.16 | $5.35 | $5.15 | $5.31 | $5.21 | 5,430,810 |
| 2023-05-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.15 | 0 |
| 2023-05-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.15 | 0 |
| 2023-04-28 | $5.10 | $5.27 | $5.07 | $5.25 | $5.15 | 5,083,600 |
| 2023-04-27 | $5.06 | $5.13 | $5.01 | $5.10 | $5.00 | 3,993,300 |
| 2023-04-26 | $5.05 | $5.10 | $4.99 | $5.06 | $4.96 | 4,394,900 |
| 2023-04-25 | $5.08 | $5.08 | $4.95 | $5.08 | $4.98 | 4,843,500 |
| 2023-04-24 | $5.07 | $5.12 | $4.99 | $5.06 | $4.96 | 4,678,300 |
| 2023-04-21 | $5.24 | $5.29 | $5.08 | $5.09 | $5.09 | 5,710,830 |
| 2023-04-20 | $5.26 | $5.28 | $5.13 | $5.20 | $5.20 | 7,915,410 |
| 2023-04-19 | $5.30 | $5.44 | $5.24 | $5.31 | $5.31 | 12,862,400 |
| 2023-04-18 | $5.13 | $5.17 | $5.10 | $5.15 | $5.15 | 2,806,410 |
| 2023-04-17 | $5.13 | $5.16 | $5.10 | $5.13 | $5.13 | 2,888,500 |
| 2023-04-14 | $5.17 | $5.21 | $5.12 | $5.13 | $5.13 | 3,052,300 |
| 2023-04-13 | $5.19 | $5.23 | $5.14 | $5.17 | $5.17 | 3,358,600 |
| 2023-04-12 | $5.15 | $5.20 | $5.11 | $5.18 | $5.18 | 4,129,310 |
| 2023-04-11 | $5.10 | $5.15 | $5.00 | $5.14 | $5.14 | 7,105,000 |
| 2023-04-10 | $5.23 | $5.25 | $5.06 | $5.13 | $5.13 | 10,462,490 |
| 2023-04-07 | $5.19 | $5.31 | $5.19 | $5.29 | $5.29 | 5,075,500 |
| 2023-04-06 | $5.24 | $5.28 | $5.16 | $5.19 | $5.19 | 5,619,200 |
| 2023-04-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2023-04-04 | $5.36 | $5.36 | $5.24 | $5.26 | $5.26 | 4,550,800 |
| 2023-04-03 | $5.33 | $5.37 | $5.27 | $5.36 | $5.36 | 4,504,230 |
| 2023-03-31 | $5.33 | $5.33 | $5.25 | $5.31 | $5.31 | 3,345,310 |
| 2023-03-30 | $5.37 | $5.42 | $5.23 | $5.31 | $5.31 | 3,871,450 |
| 2023-03-29 | $5.41 | $5.46 | $5.36 | $5.38 | $5.38 | 3,196,800 |
| 2023-03-28 | $5.49 | $5.51 | $5.40 | $5.41 | $5.41 | 3,839,700 |
| 2023-03-27 | $5.53 | $5.55 | $5.46 | $5.49 | $5.49 | 3,956,450 |
| 2023-03-24 | $5.49 | $5.61 | $5.46 | $5.59 | $5.59 | 4,219,000 |
| 2023-03-23 | $5.42 | $5.50 | $5.39 | $5.49 | $5.49 | 3,305,500 |
| 2023-03-22 | $5.39 | $5.44 | $5.37 | $5.42 | $5.42 | 2,947,080 |
| 2023-03-21 | $5.37 | $5.45 | $5.35 | $5.40 | $5.40 | 2,512,800 |
| 2023-03-20 | $5.33 | $5.57 | $5.30 | $5.38 | $5.38 | 6,437,900 |
| 2023-03-17 | $5.32 | $5.36 | $5.29 | $5.30 | $5.30 | 2,811,350 |
| 2023-03-16 | $5.36 | $5.37 | $5.29 | $5.29 | $5.29 | 1,962,370 |
| 2023-03-15 | $5.34 | $5.40 | $5.30 | $5.39 | $5.39 | 2,380,780 |
| 2023-03-14 | $5.39 | $5.39 | $5.24 | $5.29 | $5.29 | 3,246,100 |
| 2023-03-13 | $5.36 | $5.43 | $5.36 | $5.39 | $5.39 | 4,093,620 |
| 2023-03-10 | $5.57 | $5.57 | $5.35 | $5.36 | $5.36 | 3,052,500 |
| 2023-03-09 | $5.52 | $5.57 | $5.48 | $5.53 | $5.53 | 2,731,300 |
| 2023-03-08 | $5.52 | $5.55 | $5.47 | $5.51 | $5.51 | 2,970,980 |
| 2023-03-07 | $5.65 | $5.68 | $5.51 | $5.53 | $5.53 | 5,352,360 |
| 2023-03-06 | $5.72 | $5.77 | $5.64 | $5.67 | $5.67 | 4,610,590 |
| 2023-03-03 | $5.72 | $5.77 | $5.68 | $5.72 | $5.72 | 4,506,300 |
| 2023-03-02 | $5.75 | $5.79 | $5.70 | $5.72 | $5.72 | 4,082,200 |
| 2023-03-01 | $5.74 | $5.79 | $5.71 | $5.74 | $5.74 | 4,865,080 |
| 2023-02-28 | $5.68 | $5.74 | $5.63 | $5.73 | $5.73 | 3,662,400 |
| 2023-02-27 | $5.67 | $5.73 | $5.63 | $5.68 | $5.68 | 5,340,000 |
| 2023-02-24 | $5.65 | $5.67 | $5.59 | $5.66 | $5.66 | 3,668,700 |
| 2023-02-23 | $5.62 | $5.68 | $5.61 | $5.65 | $5.65 | 4,290,530 |
| 2023-02-22 | $5.61 | $5.65 | $5.54 | $5.65 | $5.65 | 4,163,500 |
| 2023-02-21 | $5.65 | $5.70 | $5.55 | $5.61 | $5.61 | 4,597,900 |
| 2023-02-20 | $5.53 | $5.58 | $5.46 | $5.58 | $5.58 | 3,893,900 |
| 2023-02-17 | $5.53 | $5.59 | $5.49 | $5.50 | $5.50 | 3,411,400 |
| 2023-02-16 | $5.64 | $5.68 | $5.48 | $5.52 | $5.52 | 5,801,300 |
| 2023-02-15 | $5.68 | $5.68 | $5.60 | $5.64 | $5.64 | 3,842,910 |
| 2023-02-14 | $5.65 | $5.69 | $5.62 | $5.67 | $5.67 | 4,335,420 |
| 2023-02-13 | $5.71 | $5.71 | $5.60 | $5.64 | $5.64 | 5,028,000 |
| 2023-02-10 | $5.63 | $5.75 | $5.63 | $5.69 | $5.69 | 5,148,080 |
| 2023-02-09 | $5.58 | $5.70 | $5.53 | $5.64 | $5.64 | 4,501,330 |
| 2023-02-08 | $5.59 | $5.62 | $5.56 | $5.57 | $5.57 | 4,131,380 |
| 2023-02-07 | $5.53 | $5.60 | $5.50 | $5.59 | $5.59 | 4,099,580 |
| 2023-02-06 | $5.51 | $5.52 | $5.45 | $5.51 | $5.51 | 3,491,200 |
| 2023-02-03 | $5.57 | $5.58 | $5.45 | $5.51 | $5.51 | 6,020,700 |
| 2023-02-02 | $5.59 | $5.61 | $5.53 | $5.58 | $5.58 | 4,183,700 |
| 2023-02-01 | $5.57 | $5.61 | $5.54 | $5.59 | $5.59 | 4,396,110 |
| 2023-01-31 | $5.49 | $5.58 | $5.46 | $5.58 | $5.58 | 4,164,010 |
| 2023-01-30 | $5.45 | $5.62 | $5.37 | $5.52 | $5.52 | 7,422,860 |
| 2023-01-20 | $5.35 | $5.42 | $5.34 | $5.40 | $5.40 | 2,974,500 |
| 2023-01-19 | $5.28 | $5.35 | $5.27 | $5.35 | $5.35 | 2,665,560 |
| 2023-01-18 | $5.27 | $5.31 | $5.26 | $5.30 | $5.30 | 3,719,200 |
| 2023-01-17 | $5.32 | $5.33 | $5.23 | $5.26 | $5.26 | 3,043,500 |
| 2023-01-16 | $5.23 | $5.30 | $5.18 | $5.28 | $5.28 | 4,461,800 |
| 2023-01-13 | $5.22 | $5.24 | $5.17 | $5.22 | $5.22 | 3,400,100 |
| 2023-01-12 | $5.27 | $5.27 | $5.17 | $5.20 | $5.20 | 4,156,900 |
| 2023-01-11 | $5.25 | $5.33 | $5.23 | $5.24 | $5.24 | 3,204,800 |
| 2023-01-10 | $5.30 | $5.30 | $5.19 | $5.23 | $5.23 | 3,617,500 |
| 2023-01-09 | $5.31 | $5.35 | $5.25 | $5.26 | $5.26 | 4,016,350 |
| 2023-01-06 | $5.42 | $5.46 | $5.28 | $5.29 | $5.29 | 5,808,910 |
| 2023-01-05 | $5.36 | $5.39 | $5.30 | $5.37 | $5.37 | 4,484,200 |
| 2023-01-04 | $5.22 | $5.39 | $5.20 | $5.35 | $5.35 | 6,442,610 |
| 2023-01-03 | $5.20 | $5.23 | $5.14 | $5.23 | $5.23 | 4,269,450 |
| 2023-01-02 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2022-12-30 | $5.22 | $5.22 | $5.16 | $5.18 | $5.18 | 2,581,000 |
| 2022-12-29 | $5.24 | $5.29 | $5.15 | $5.18 | $5.18 | 3,634,780 |
| 2022-12-28 | $5.29 | $5.33 | $5.20 | $5.27 | $5.27 | 3,119,200 |
| 2022-12-27 | $5.24 | $5.32 | $5.24 | $5.29 | $5.29 | 3,549,500 |
| 2022-12-26 | $5.35 | $5.35 | $5.23 | $5.25 | $5.25 | 4,224,830 |
| 2022-12-23 | $5.36 | $5.42 | $5.32 | $5.35 | $5.35 | 3,010,600 |
| 2022-12-22 | $5.54 | $5.60 | $5.36 | $5.38 | $5.38 | 5,995,800 |
| 2022-12-21 | $5.51 | $5.57 | $5.43 | $5.45 | $5.45 | 4,192,860 |
| 2022-12-20 | $5.46 | $5.56 | $5.41 | $5.48 | $5.48 | 6,454,600 |
| 2022-12-19 | $5.60 | $5.81 | $5.51 | $5.58 | $5.58 | 8,693,370 |
| 2022-12-16 | $5.65 | $5.70 | $5.53 | $5.62 | $5.62 | 6,407,780 |
| 2022-12-15 | $5.61 | $5.61 | $5.48 | $5.61 | $5.61 | 5,855,300 |
| 2022-12-14 | $5.69 | $5.70 | $5.58 | $5.59 | $5.59 | 4,495,900 |
| 2022-12-13 | $5.53 | $5.71 | $5.49 | $5.67 | $5.67 | 7,856,480 |
| 2022-12-12 | $5.78 | $5.78 | $5.50 | $5.52 | $5.52 | 8,276,270 |
| 2022-12-09 | $5.78 | $5.88 | $5.67 | $5.79 | $5.79 | 9,153,800 |
| 2022-12-08 | $5.79 | $5.84 | $5.71 | $5.78 | $5.78 | 7,846,870 |
| 2022-12-07 | $5.72 | $5.79 | $5.65 | $5.78 | $5.78 | 6,168,500 |
| 2022-12-06 | $5.84 | $5.89 | $5.72 | $5.75 | $5.75 | 6,439,570 |
| 2022-12-05 | $5.90 | $5.99 | $5.84 | $5.88 | $5.88 | 10,188,950 |
| 2022-12-01 | $5.99 | $6.04 | $5.83 | $5.87 | $5.87 | 13,635,080 |
| 2022-11-30 | $6.09 | $6.13 | $5.90 | $5.94 | $5.94 | 24,992,510 |
| 2022-11-29 | $6.23 | $6.23 | $5.75 | $6.09 | $6.09 | 30,969,960 |
| 2022-11-28 | $5.54 | $5.71 | $5.49 | $5.66 | $5.66 | 8,783,000 |
| 2022-11-25 | $5.48 | $5.70 | $5.48 | $5.65 | $5.65 | 10,934,740 |
| 2022-11-24 | $5.38 | $5.50 | $5.34 | $5.44 | $5.44 | 9,143,300 |
| 2022-11-23 | $5.36 | $5.37 | $5.23 | $5.26 | $5.26 | 4,330,480 |
| 2022-11-22 | $5.51 | $5.63 | $5.31 | $5.33 | $5.33 | 6,066,200 |
| 2022-11-21 | $5.65 | $5.66 | $5.42 | $5.46 | $5.46 | 7,091,990 |
| 2022-11-18 | $5.75 | $5.80 | $5.65 | $5.67 | $5.67 | 7,261,110 |
| 2022-11-17 | $5.75 | $5.82 | $5.67 | $5.75 | $5.75 | 7,902,080 |
| 2022-11-16 | $5.78 | $5.85 | $5.69 | $5.71 | $5.71 | 7,985,700 |
| 2022-11-15 | $5.65 | $5.90 | $5.59 | $5.83 | $5.83 | 14,830,900 |
| 2022-11-14 | $5.81 | $5.86 | $5.65 | $5.73 | $5.73 | 17,966,600 |
| 2022-11-11 | $5.42 | $5.77 | $5.39 | $5.64 | $5.64 | 14,073,980 |
| 2022-11-10 | $5.25 | $5.38 | $5.25 | $5.35 | $5.35 | 3,820,000 |
| 2022-11-09 | $5.27 | $5.38 | $5.25 | $5.33 | $5.33 | 4,511,960 |
| 2022-11-08 | $5.22 | $5.29 | $5.17 | $5.24 | $5.24 | 4,752,310 |
| 2022-11-07 | $5.07 | $5.24 | $5.06 | $5.22 | $5.22 | 5,643,980 |
| 2022-11-04 | $4.99 | $5.12 | $4.96 | $5.07 | $5.07 | 5,854,000 |
| 2022-11-03 | $5.04 | $5.04 | $4.96 | $4.97 | $4.97 | 3,607,180 |
| 2022-11-02 | $4.99 | $5.06 | $4.96 | $5.04 | $5.04 | 3,938,300 |
| 2022-11-01 | $4.97 | $5.05 | $4.93 | $5.01 | $5.01 | 3,192,940 |
| 2022-10-31 | $4.90 | $4.99 | $4.86 | $4.96 | $4.96 | 3,401,740 |
| 2022-10-28 | $5.12 | $5.14 | $4.92 | $4.94 | $4.94 | 5,281,880 |
| 2022-10-27 | $5.08 | $5.15 | $5.04 | $5.12 | $5.12 | 5,405,720 |
| 2022-10-26 | $5.02 | $5.07 | $4.98 | $5.00 | $5.00 | 2,828,500 |
| 2022-10-25 | $5.06 | $5.09 | $4.94 | $4.98 | $4.98 | 3,688,700 |
| 2022-10-24 | $5.19 | $5.19 | $5.02 | $5.10 | $5.10 | 5,074,300 |
| 2022-10-21 | $5.27 | $5.28 | $5.16 | $5.16 | $5.16 | 3,036,900 |
| 2022-10-20 | $5.19 | $5.23 | $5.13 | $5.20 | $5.20 | 2,736,800 |
| 2022-10-19 | $5.27 | $5.34 | $5.20 | $5.21 | $5.21 | 2,824,000 |
| 2022-10-18 | $5.35 | $5.40 | $5.23 | $5.28 | $5.28 | 4,643,100 |
| 2022-10-17 | $5.24 | $5.34 | $5.22 | $5.33 | $5.33 | 3,455,240 |
| 2022-10-14 | $5.27 | $5.37 | $5.23 | $5.27 | $5.27 | 4,408,000 |
| 2022-10-13 | $5.21 | $5.26 | $5.12 | $5.22 | $5.22 | 3,610,300 |
| 2022-10-12 | $5.15 | $5.23 | $5.07 | $5.22 | $5.22 | 3,367,000 |
| 2022-10-11 | $5.24 | $5.25 | $5.05 | $5.17 | $5.17 | 3,939,300 |
| 2022-10-10 | $5.27 | $5.38 | $5.19 | $5.21 | $5.21 | 3,483,200 |
| 2022-09-30 | $5.34 | $5.38 | $5.22 | $5.27 | $5.27 | 3,611,200 |
| 2022-09-29 | $5.42 | $5.46 | $5.23 | $5.25 | $5.25 | 4,418,650 |
| 2022-09-28 | $5.46 | $5.53 | $5.37 | $5.38 | $5.38 | 4,531,900 |
| 2022-09-27 | $5.47 | $5.54 | $5.36 | $5.49 | $5.49 | 3,885,700 |
| 2022-09-26 | $5.56 | $5.70 | $5.45 | $5.45 | $5.45 | 5,707,500 |
| 2022-09-23 | $5.64 | $5.77 | $5.58 | $5.59 | $5.59 | 6,669,280 |
| 2022-09-22 | $5.77 | $5.85 | $5.63 | $5.64 | $5.64 | 5,302,400 |
| 2022-09-21 | $5.60 | $5.81 | $5.46 | $5.75 | $5.75 | 6,519,200 |
| 2022-09-20 | $5.74 | $5.88 | $5.62 | $5.64 | $5.64 | 7,449,470 |
| 2022-09-19 | $5.84 | $5.85 | $5.62 | $5.69 | $5.69 | 7,744,930 |
| 2022-09-16 | $6.00 | $6.10 | $5.80 | $5.80 | $5.80 | 9,359,400 |
| 2022-09-15 | $5.97 | $6.09 | $5.90 | $6.02 | $6.02 | 10,384,600 |
| 2022-09-14 | $5.80 | $6.00 | $5.77 | $5.93 | $5.93 | 9,339,600 |
| 2022-09-13 | $6.12 | $6.17 | $5.91 | $5.94 | $5.94 | 13,393,180 |
| 2022-09-12 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2022-09-09 | $6.10 | $6.33 | $6.00 | $6.11 | $6.11 | 16,981,170 |
| 2022-09-08 | $6.66 | $6.68 | $6.08 | $6.08 | $6.08 | 27,825,820 |
| 2022-09-07 | $6.10 | $6.17 | $5.96 | $6.10 | $6.10 | 8,707,960 |
| 2022-09-06 | $5.89 | $6.40 | $5.85 | $6.09 | $6.09 | 15,393,670 |
| 2022-09-05 | $5.74 | $5.87 | $5.70 | $5.87 | $5.87 | 5,117,500 |
| 2022-09-02 | $5.73 | $5.80 | $5.66 | $5.74 | $5.74 | 5,254,400 |
| 2022-09-01 | $5.55 | $5.81 | $5.52 | $5.70 | $5.70 | 8,624,880 |
| 2022-08-31 | $5.66 | $5.77 | $5.52 | $5.54 | $5.54 | 4,746,500 |
| 2022-08-30 | $5.49 | $5.66 | $5.47 | $5.64 | $5.64 | 4,411,500 |
| 2022-08-29 | $5.49 | $5.53 | $5.33 | $5.50 | $5.50 | 3,933,100 |
| 2022-08-26 | $5.60 | $5.63 | $5.50 | $5.52 | $5.52 | 3,785,100 |
| 2022-08-25 | $5.65 | $5.70 | $5.55 | $5.59 | $5.59 | 3,621,500 |
| 2022-08-24 | $5.70 | $5.70 | $5.56 | $5.63 | $5.63 | 3,961,300 |
| 2022-08-23 | $5.67 | $5.72 | $5.60 | $5.70 | $5.70 | 3,788,380 |
| 2022-08-22 | $5.60 | $5.79 | $5.57 | $5.69 | $5.69 | 6,886,400 |
| 2022-08-19 | $5.51 | $5.80 | $5.45 | $5.66 | $5.66 | 8,978,820 |
| 2022-08-18 | $5.57 | $5.57 | $5.45 | $5.48 | $5.48 | 3,675,940 |
| 2022-08-17 | $5.48 | $5.60 | $5.41 | $5.57 | $5.57 | 5,569,900 |
| 2022-08-16 | $5.38 | $5.59 | $5.33 | $5.50 | $5.50 | 7,317,160 |
| 2022-08-15 | $5.45 | $5.47 | $5.34 | $5.35 | $5.35 | 3,543,800 |
| 2022-08-12 | $5.51 | $5.53 | $5.43 | $5.45 | $5.45 | 4,007,500 |
| 2022-08-11 | $5.45 | $5.52 | $5.40 | $5.48 | $5.48 | 5,171,700 |
| 2022-08-10 | $5.36 | $5.54 | $5.36 | $5.40 | $5.40 | 6,152,080 |
| 2022-08-09 | $5.42 | $5.44 | $5.31 | $5.35 | $5.35 | 4,178,600 |
| 2022-08-08 | $5.34 | $5.44 | $5.34 | $5.42 | $5.42 | 4,920,300 |
| 2022-08-05 | $5.21 | $5.33 | $5.16 | $5.32 | $5.32 | 3,427,700 |
| 2022-08-04 | $5.12 | $5.21 | $5.08 | $5.20 | $5.20 | 3,416,560 |
| 2022-08-03 | $5.15 | $5.23 | $5.04 | $5.09 | $5.09 | 3,938,980 |
| 2022-08-02 | $5.34 | $5.34 | $5.05 | $5.13 | $5.13 | 5,330,480 |
| 2022-08-01 | $5.37 | $5.39 | $5.25 | $5.35 | $5.35 | 4,038,800 |
| 2022-07-29 | $5.48 | $5.48 | $5.37 | $5.38 | $5.38 | 3,479,070 |
| 2022-07-28 | $5.46 | $5.48 | $5.36 | $5.46 | $5.46 | 4,677,730 |
| 2022-07-27 | $5.40 | $5.46 | $5.33 | $5.43 | $5.43 | 5,429,780 |
| 2022-07-26 | $5.24 | $5.41 | $5.21 | $5.40 | $5.40 | 6,638,810 |
| 2022-07-25 | $5.25 | $5.34 | $5.20 | $5.24 | $5.24 | 4,532,600 |
| 2022-07-22 | $5.28 | $5.31 | $5.19 | $5.24 | $5.24 | 3,725,100 |
| 2022-07-21 | $5.26 | $5.32 | $5.20 | $5.28 | $5.28 | 4,946,480 |
| 2022-07-20 | $5.20 | $5.33 | $5.13 | $5.29 | $5.29 | 9,959,220 |
| 2022-07-19 | $5.44 | $5.53 | $5.37 | $5.52 | $5.52 | 5,384,700 |
| 2022-07-18 | $5.39 | $5.48 | $5.32 | $5.41 | $5.41 | 5,124,100 |
| 2022-07-15 | $5.27 | $5.36 | $5.15 | $5.34 | $5.34 | 5,274,750 |
| 2022-07-14 | $5.44 | $5.46 | $5.25 | $5.32 | $5.32 | 7,312,350 |
| 2022-07-13 | $5.41 | $5.58 | $5.35 | $5.46 | $5.46 | 7,456,940 |
| 2022-07-12 | $5.33 | $5.47 | $5.33 | $5.39 | $5.39 | 4,000,350 |
| 2022-07-11 | $5.43 | $5.43 | $5.31 | $5.39 | $5.39 | 3,069,400 |
| 2022-07-08 | $5.39 | $5.44 | $5.35 | $5.41 | $5.41 | 3,086,250 |
| 2022-07-07 | $5.38 | $5.47 | $5.36 | $5.39 | $5.39 | 4,056,500 |
| 2022-07-06 | $5.52 | $5.53 | $5.33 | $5.39 | $5.39 | 4,830,700 |
| 2022-07-05 | $5.53 | $5.58 | $5.44 | $5.48 | $5.48 | 4,504,200 |
| 2022-07-04 | $5.66 | $5.69 | $5.48 | $5.54 | $5.54 | 6,685,500 |
| 2022-07-01 | $5.75 | $5.76 | $5.56 | $5.67 | $5.67 | 8,936,380 |
| 2022-06-30 | $5.94 | $5.97 | $5.73 | $5.80 | $5.80 | 14,435,460 |
| 2022-06-29 | $5.82 | $6.15 | $5.82 | $6.03 | $6.03 | 19,747,930 |
| 2022-06-28 | $5.83 | $5.88 | $5.77 | $5.84 | $5.84 | 7,303,450 |
| 2022-06-27 | $5.96 | $6.00 | $5.80 | $5.83 | $5.83 | 10,018,250 |
| 2022-06-24 | $6.10 | $6.14 | $5.90 | $5.94 | $5.94 | 14,698,950 |
| 2022-06-23 | $6.04 | $6.19 | $5.91 | $6.14 | $6.14 | 16,161,220 |
| 2022-06-22 | $6.28 | $6.34 | $5.95 | $6.09 | $6.09 | 26,844,250 |
| 2022-06-21 | $6.42 | $6.93 | $6.27 | $6.36 | $6.36 | 45,899,690 |
| 2022-06-20 | $6.07 | $6.73 | $6.02 | $6.73 | $6.73 | 45,022,190 |
| 2022-06-17 | $6.40 | $6.60 | $5.90 | $6.12 | $6.12 | 35,978,160 |
| 2022-06-16 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 6,850,840 |
| 2022-06-15 | $5.31 | $5.82 | $5.26 | $5.82 | $5.82 | 18,815,640 |
| 2022-06-14 | $5.02 | $5.30 | $5.01 | $5.29 | $5.29 | 11,948,250 |
| 2022-06-13 | $5.06 | $5.15 | $4.97 | $5.05 | $5.05 | 6,245,600 |
| 2022-06-10 | $5.06 | $5.14 | $5.05 | $5.11 | $5.11 | 3,957,570 |
| 2022-06-09 | $5.12 | $5.18 | $5.06 | $5.11 | $5.11 | 4,101,500 |
| 2022-06-08 | $5.30 | $5.32 | $5.09 | $5.17 | $5.17 | 6,607,400 |
| 2022-06-07 | $5.15 | $5.44 | $5.15 | $5.30 | $5.30 | 8,574,820 |
| 2022-06-06 | $5.05 | $5.20 | $5.03 | $5.19 | $5.19 | 6,354,700 |
| 2022-06-02 | $5.12 | $5.13 | $5.01 | $5.05 | $5.05 | 5,164,860 |
| 2022-06-01 | $5.17 | $5.27 | $5.03 | $5.11 | $5.11 | 6,370,900 |
| 2022-05-31 | $5.06 | $5.19 | $4.95 | $5.18 | $5.18 | 5,295,910 |
| 2022-05-30 | $5.15 | $5.17 | $5.05 | $5.09 | $5.09 | 3,650,800 |
| 2022-05-27 | $5.08 | $5.14 | $5.02 | $5.14 | $5.14 | 5,776,100 |
| 2022-05-26 | $5.12 | $5.17 | $5.02 | $5.08 | $5.08 | 4,535,040 |
| 2022-05-25 | $4.96 | $5.10 | $4.92 | $5.08 | $5.08 | 5,031,100 |
| 2022-05-24 | $5.18 | $5.23 | $4.97 | $4.97 | $4.97 | 7,350,100 |
| 2022-05-23 | $5.17 | $5.27 | $5.15 | $5.18 | $5.18 | 5,794,680 |
| 2022-05-20 | $5.23 | $5.30 | $5.16 | $5.20 | $5.20 | 6,484,100 |
| 2022-05-19 | $5.08 | $5.31 | $5.01 | $5.24 | $5.24 | 9,016,800 |
| 2022-05-18 | $5.38 | $5.40 | $5.27 | $5.31 | $5.16 | 8,051,430 |
| 2022-05-17 | $5.54 | $5.56 | $5.28 | $5.46 | $5.31 | 11,642,700 |
| 2022-05-16 | $5.49 | $5.70 | $5.34 | $5.54 | $5.39 | 17,241,230 |
| 2022-05-13 | $5.08 | $5.38 | $5.03 | $5.38 | $5.23 | 11,193,930 |
| 2022-05-12 | $5.13 | $5.17 | $4.96 | $5.07 | $4.93 | 4,980,600 |
| 2022-05-11 | $5.19 | $5.27 | $5.14 | $5.14 | $5.00 | 6,690,800 |
| 2022-05-10 | $5.08 | $5.20 | $4.98 | $5.18 | $5.04 | 4,890,100 |
| 2022-05-09 | $5.00 | $5.18 | $4.98 | $5.13 | $4.99 | 5,129,600 |
| 2022-05-06 | $5.14 | $5.14 | $4.97 | $5.03 | $4.89 | 5,580,200 |
| 2022-05-05 | $5.14 | $5.32 | $5.13 | $5.26 | $5.11 | 5,823,000 |
| 2022-05-04 | $5.19 | $5.19 | $5.19 | $5.19 | $5.05 | 0 |
| 2022-05-03 | $5.19 | $5.19 | $5.19 | $5.19 | $5.05 | 0 |
| 2022-04-29 | $5.03 | $5.20 | $5.02 | $5.19 | $5.05 | 6,855,300 |
| 2022-04-28 | $4.94 | $5.11 | $4.85 | $5.00 | $4.86 | 7,926,800 |
| 2022-04-27 | $4.89 | $4.99 | $4.75 | $4.98 | $4.84 | 9,068,600 |
| 2022-04-26 | $5.08 | $5.16 | $4.87 | $4.94 | $4.80 | 7,734,800 |
| 2022-04-25 | $5.40 | $5.52 | $5.02 | $5.04 | $4.90 | 8,940,900 |
| 2022-04-22 | $5.69 | $5.78 | $5.49 | $5.58 | $5.42 | 6,343,600 |
| 2022-04-21 | $6.09 | $6.17 | $5.64 | $5.69 | $5.53 | 6,929,800 |
| 2022-04-20 | $6.32 | $6.36 | $6.06 | $6.09 | $5.92 | 6,653,970 |
| 2022-04-19 | $6.17 | $6.36 | $6.01 | $6.30 | $6.12 | 9,088,000 |
| 2022-04-18 | $6.34 | $6.49 | $6.19 | $6.19 | $6.02 | 7,624,300 |
| 2022-04-15 | $6.54 | $6.71 | $6.39 | $6.45 | $6.27 | 7,862,280 |
| 2022-04-14 | $6.21 | $6.64 | $6.21 | $6.56 | $6.38 | 9,221,200 |
| 2022-04-13 | $6.21 | $6.55 | $6.16 | $6.39 | $6.21 | 13,927,050 |
| 2022-04-12 | $6.84 | $7.10 | $6.54 | $6.59 | $6.41 | 16,283,900 |
| 2022-04-11 | $6.69 | $6.74 | $6.52 | $6.55 | $6.37 | 13,116,720 |
| 2022-04-08 | $6.75 | $6.95 | $6.59 | $6.88 | $6.69 | 16,984,770 |
| 2022-04-07 | $6.99 | $7.01 | $6.65 | $6.75 | $6.56 | 25,221,890 |
| 2022-04-06 | $7.10 | $7.36 | $6.74 | $7.26 | $7.06 | 34,563,750 |
| 2022-04-05 | $7.06 | $7.06 | $7.06 | $7.06 | $6.86 | 0 |
| 2022-04-04 | $7.06 | $7.06 | $7.06 | $7.06 | $6.86 | 0 |
| 2022-04-01 | $6.50 | $7.19 | $6.46 | $7.06 | $6.86 | 25,380,630 |
| 2022-03-31 | $6.49 | $6.73 | $6.45 | $6.57 | $6.39 | 16,459,100 |
| 2022-03-30 | $6.20 | $6.72 | $6.15 | $6.51 | $6.33 | 17,089,600 |
| 2022-03-29 | $6.33 | $6.36 | $6.15 | $6.21 | $6.04 | 9,744,920 |
| 2022-03-28 | $6.22 | $6.48 | $6.14 | $6.36 | $6.18 | 11,769,690 |
| 2022-03-25 | $6.11 | $6.38 | $6.07 | $6.25 | $6.08 | 10,144,780 |
| 2022-03-24 | $6.04 | $6.23 | $5.99 | $6.06 | $5.89 | 8,745,200 |
| 2022-03-23 | $6.00 | $6.12 | $5.88 | $6.06 | $5.89 | 8,962,400 |
| 2022-03-22 | $5.79 | $6.03 | $5.70 | $5.96 | $5.79 | 8,172,900 |
| 2022-03-21 | $5.74 | $5.97 | $5.72 | $5.85 | $5.69 | 6,466,600 |
| 2022-03-18 | $5.40 | $5.67 | $5.34 | $5.66 | $5.50 | 5,404,770 |
| 2022-03-17 | $5.39 | $5.57 | $5.29 | $5.44 | $5.29 | 5,317,200 |
| 2022-03-16 | $5.11 | $5.23 | $4.99 | $5.20 | $5.06 | 4,454,180 |
| 2022-03-15 | $5.30 | $5.40 | $5.00 | $5.03 | $4.89 | 4,160,780 |
| 2022-03-14 | $5.40 | $5.49 | $5.31 | $5.36 | $5.21 | 2,862,600 |
| 2022-03-11 | $5.31 | $5.42 | $5.24 | $5.40 | $5.25 | 1,855,390 |
| 2022-03-10 | $5.37 | $5.53 | $5.35 | $5.41 | $5.26 | 3,052,400 |
| 2022-03-09 | $5.59 | $5.62 | $5.13 | $5.34 | $5.19 | 3,496,930 |
| 2022-03-08 | $5.89 | $5.89 | $5.57 | $5.57 | $5.41 | 3,890,670 |
| 2022-03-07 | $5.99 | $5.99 | $5.87 | $5.89 | $5.73 | 2,165,800 |
| 2022-03-04 | $5.98 | $6.00 | $5.89 | $5.95 | $5.78 | 1,836,300 |
| 2022-03-03 | $5.85 | $6.01 | $5.85 | $5.99 | $5.82 | 3,159,780 |
| 2022-03-02 | $5.95 | $5.99 | $5.81 | $5.87 | $5.71 | 2,640,000 |
| 2022-03-01 | $5.76 | $6.00 | $5.70 | $5.95 | $5.78 | 4,260,110 |
| 2022-02-28 | $5.76 | $5.79 | $5.59 | $5.75 | $5.59 | 3,155,900 |
| 2022-02-25 | $5.79 | $5.88 | $5.74 | $5.76 | $5.60 | 2,283,090 |
| 2022-02-24 | $5.99 | $6.01 | $5.66 | $5.77 | $5.61 | 4,594,810 |
| 2022-02-23 | $6.02 | $6.04 | $5.95 | $5.99 | $5.82 | 2,047,900 |
| 2022-02-22 | $5.98 | $6.07 | $5.93 | $6.01 | $5.84 | 2,683,000 |
| 2022-02-21 | $5.98 | $6.09 | $5.85 | $6.04 | $5.87 | 3,023,040 |
| 2022-02-18 | $5.85 | $6.05 | $5.75 | $6.02 | $5.85 | 4,338,540 |
| 2022-02-17 | $5.87 | $5.94 | $5.80 | $5.86 | $5.70 | 2,396,000 |
| 2022-02-16 | $5.75 | $5.99 | $5.75 | $5.91 | $5.75 | 2,966,200 |
| 2022-02-15 | $5.79 | $5.89 | $5.70 | $5.75 | $5.59 | 3,024,780 |
| 2022-02-14 | $5.88 | $5.90 | $5.72 | $5.79 | $5.63 | 3,698,090 |
| 2022-02-11 | $6.04 | $6.13 | $5.88 | $5.90 | $5.74 | 3,168,700 |
| 2022-02-10 | $5.93 | $6.05 | $5.93 | $6.02 | $5.85 | 2,435,500 |
| 2022-02-09 | $5.95 | $6.05 | $5.85 | $5.96 | $5.79 | 2,009,900 |
| 2022-02-08 | $5.83 | $5.95 | $5.75 | $5.95 | $5.78 | 2,221,580 |
| 2022-02-07 | $5.83 | $5.97 | $5.73 | $5.83 | $5.67 | 2,815,270 |
| 2022-02-04 | $5.85 | $5.85 | $5.85 | $5.85 | $5.69 | 0 |
| 2022-02-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.69 | 0 |
| 2022-02-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.69 | 0 |
| 2022-02-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.69 | 0 |
| 2022-01-28 | $5.73 | $5.85 | $5.73 | $5.85 | $5.69 | 2,131,600 |
| 2022-01-27 | $5.81 | $5.91 | $5.71 | $5.73 | $5.57 | 2,999,680 |
| 2022-01-26 | $5.88 | $5.97 | $5.80 | $5.84 | $5.68 | 2,270,300 |
| 2022-01-25 | $6.11 | $6.16 | $5.87 | $5.88 | $5.72 | 3,843,180 |
| 2022-01-24 | $6.18 | $6.27 | $6.09 | $6.10 | $5.93 | 4,209,740 |
| 2022-01-21 | $6.19 | $6.30 | $6.09 | $6.21 | $6.04 | 5,604,160 |
| 2022-01-20 | $6.32 | $6.45 | $6.18 | $6.20 | $6.03 | 4,177,610 |
| 2022-01-19 | $6.29 | $6.39 | $6.26 | $6.32 | $6.14 | 3,329,090 |
| 2022-01-18 | $6.38 | $6.45 | $6.28 | $6.28 | $6.11 | 5,003,800 |
| 2022-01-17 | $6.47 | $6.53 | $6.30 | $6.35 | $6.17 | 4,837,940 |
| 2022-01-14 | $6.47 | $6.52 | $6.23 | $6.45 | $6.27 | 8,311,700 |
| 2022-01-13 | $6.38 | $6.74 | $6.38 | $6.47 | $6.29 | 10,639,040 |
| 2022-01-12 | $7.08 | $7.11 | $6.48 | $6.53 | $6.35 | 21,487,130 |
| 2022-01-11 | $6.54 | $7.14 | $6.49 | $7.08 | $6.88 | 16,678,820 |
| 2022-01-10 | $6.48 | $6.59 | $6.40 | $6.54 | $6.36 | 4,017,060 |
| 2022-01-07 | $6.51 | $6.63 | $6.43 | $6.48 | $6.30 | 4,407,950 |
| 2022-01-06 | $6.40 | $6.64 | $6.38 | $6.49 | $6.31 | 5,260,900 |
| 2022-01-05 | $6.52 | $6.57 | $6.36 | $6.40 | $6.22 | 4,877,820 |
| 2022-01-04 | $6.41 | $6.64 | $6.41 | $6.54 | $6.36 | 4,944,400 |
| 2022-01-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.32 | 0 |
| 2021-12-31 | $6.28 | $6.54 | $6.28 | $6.50 | $6.32 | 6,412,970 |
| 2021-12-30 | $6.34 | $6.63 | $6.27 | $6.28 | $6.11 | 4,289,830 |
| 2021-12-29 | $6.34 | $6.42 | $6.25 | $6.35 | $6.17 | 1,997,080 |
| 2021-12-28 | $6.29 | $6.37 | $6.17 | $6.36 | $6.18 | 3,278,940 |
| 2021-12-27 | $6.25 | $6.42 | $6.12 | $6.25 | $6.08 | 4,409,400 |
| 2021-12-24 | $6.48 | $6.49 | $6.14 | $6.25 | $6.08 | 6,309,040 |
| 2021-12-23 | $6.44 | $6.52 | $6.35 | $6.48 | $6.30 | 4,490,800 |
| 2021-12-22 | $6.69 | $6.77 | $6.40 | $6.50 | $6.32 | 8,624,420 |
| 2021-12-21 | $6.38 | $6.74 | $6.38 | $6.70 | $6.51 | 9,326,100 |
| 2021-12-20 | $6.42 | $6.60 | $6.36 | $6.41 | $6.23 | 4,183,890 |
| 2021-12-17 | $6.60 | $6.65 | $6.42 | $6.47 | $6.29 | 5,871,100 |
| 2021-12-16 | $6.62 | $6.77 | $6.50 | $6.65 | $6.46 | 6,138,180 |
| 2021-12-15 | $6.51 | $6.84 | $6.50 | $6.62 | $6.44 | 7,345,180 |
| 2021-12-14 | $6.59 | $6.68 | $6.40 | $6.57 | $6.39 | 6,271,200 |
| 2021-12-13 | $7.00 | $7.00 | $6.53 | $6.58 | $6.40 | 11,632,400 |
| 2021-12-10 | $6.35 | $6.94 | $6.33 | $6.93 | $6.74 | 15,847,290 |
| 2021-12-09 | $6.61 | $6.70 | $6.32 | $6.39 | $6.21 | 7,346,500 |
| 2021-12-08 | $6.18 | $6.71 | $6.08 | $6.55 | $6.37 | 13,557,510 |
| 2021-12-07 | $6.40 | $6.57 | $6.13 | $6.16 | $5.99 | 10,532,550 |
| 2021-12-06 | $6.45 | $6.63 | $6.26 | $6.30 | $6.12 | 12,746,890 |
| 2021-12-03 | $6.47 | $6.47 | $6.47 | $6.47 | $6.29 | 25,164,580 |
| 2021-12-02 | $6.78 | $6.78 | $6.78 | $6.78 | $6.59 | 29,245,360 |
| 2021-12-01 | $5.73 | $6.33 | $5.73 | $6.16 | $5.99 | 20,231,450 |
| 2021-11-30 | $5.54 | $5.75 | $5.50 | $5.75 | $5.59 | 4,768,000 |
| 2021-11-29 | $5.73 | $5.73 | $5.48 | $5.49 | $5.34 | 8,442,940 |
| 2021-11-26 | $5.72 | $6.00 | $5.54 | $5.79 | $5.63 | 9,130,020 |
| 2021-11-25 | $5.80 | $5.85 | $5.60 | $5.72 | $5.56 | 4,941,680 |
| 2021-11-24 | $5.69 | $5.84 | $5.65 | $5.78 | $5.62 | 4,839,420 |
| 2021-11-23 | $5.60 | $5.80 | $5.59 | $5.75 | $5.59 | 7,389,500 |
| 2021-11-22 | $5.57 | $5.74 | $5.46 | $5.59 | $5.43 | 8,864,400 |
| 2021-11-19 | $5.54 | $5.79 | $5.50 | $5.59 | $5.43 | 10,304,910 |
| 2021-11-18 | $5.40 | $5.75 | $5.32 | $5.60 | $5.44 | 17,086,900 |
| 2021-11-17 | $4.89 | $5.39 | $4.86 | $5.39 | $5.24 | 10,723,520 |
| 2021-11-16 | $4.84 | $4.92 | $4.84 | $4.90 | $4.76 | 2,988,180 |
| 2021-11-15 | $4.88 | $4.93 | $4.82 | $4.88 | $4.74 | 3,673,530 |
| 2021-11-12 | $4.80 | $4.91 | $4.71 | $4.88 | $4.74 | 5,286,940 |
| 2021-11-11 | $4.67 | $4.90 | $4.67 | $4.87 | $4.73 | 5,189,390 |
| 2021-11-10 | $4.67 | $4.70 | $4.56 | $4.70 | $4.57 | 2,565,960 |
| 2021-11-09 | $4.62 | $4.66 | $4.60 | $4.65 | $4.52 | 1,721,600 |
| 2021-11-08 | $4.67 | $4.75 | $4.58 | $4.66 | $4.53 | 2,900,880 |
| 2021-11-05 | $4.71 | $4.71 | $4.71 | $4.71 | $4.58 | 2,171,030 |
| 2021-11-04 | $4.67 | $4.71 | $4.59 | $4.71 | $4.58 | 2,342,770 |
| 2021-11-03 | $4.61 | $4.70 | $4.61 | $4.64 | $4.51 | 3,486,980 |
| 2021-11-02 | $4.78 | $4.78 | $4.55 | $4.67 | $4.54 | 4,247,100 |
| 2021-11-01 | $4.71 | $4.89 | $4.60 | $4.73 | $4.60 | 5,590,250 |
| 2021-10-29 | $4.81 | $4.85 | $4.67 | $4.73 | $4.60 | 6,633,340 |
| 2021-10-28 | $5.10 | $5.11 | $4.74 | $4.83 | $4.70 | 10,464,390 |
| 2021-10-27 | $5.19 | $5.21 | $5.08 | $5.14 | $5.00 | 2,518,200 |
| 2021-10-26 | $5.19 | $5.29 | $5.14 | $5.16 | $5.02 | 3,516,530 |
| 2021-10-25 | $5.26 | $5.26 | $5.11 | $5.22 | $5.07 | 2,678,960 |
| 2021-10-22 | $5.35 | $5.53 | $5.26 | $5.28 | $5.13 | 3,749,700 |
| 2021-10-21 | $5.37 | $5.42 | $5.25 | $5.33 | $5.18 | 3,080,900 |
| 2021-10-20 | $5.31 | $5.40 | $5.17 | $5.35 | $5.20 | 2,985,450 |
| 2021-10-19 | $5.36 | $5.40 | $5.29 | $5.31 | $5.16 | 2,288,450 |
| 2021-10-18 | $5.27 | $5.44 | $5.16 | $5.36 | $5.21 | 3,083,000 |
| 2021-10-15 | $5.37 | $5.42 | $5.24 | $5.27 | $5.12 | 2,596,400 |
| 2021-10-14 | $5.51 | $5.54 | $5.30 | $5.41 | $5.26 | 3,127,100 |
| 2021-10-13 | $5.42 | $5.53 | $5.42 | $5.50 | $5.35 | 3,376,100 |
| 2021-10-12 | $5.49 | $5.55 | $5.35 | $5.44 | $5.29 | 4,271,980 |
| 2021-10-11 | $5.52 | $5.56 | $5.33 | $5.49 | $5.34 | 4,455,500 |
| 2021-10-08 | $5.18 | $5.44 | $5.18 | $5.40 | $5.25 | 4,169,940 |
| 2021-10-07 | $5.23 | $5.23 | $5.23 | $5.23 | $5.08 | 0 |
| 2021-10-06 | $5.23 | $5.23 | $5.23 | $5.23 | $5.08 | 0 |
| 2021-09-30 | $5.17 | $5.25 | $5.08 | $5.23 | $5.08 | 3,207,100 |
| 2021-09-29 | $5.09 | $5.35 | $5.02 | $5.10 | $4.96 | 7,590,030 |
| 2021-09-28 | $5.23 | $5.25 | $4.95 | $5.10 | $4.96 | 7,912,380 |
| 2021-09-27 | $5.49 | $5.58 | $5.18 | $5.22 | $5.07 | 4,690,900 |
| 2021-09-24 | $5.55 | $5.62 | $5.40 | $5.50 | $5.35 | 4,474,830 |
| 2021-09-23 | $5.55 | $5.64 | $5.47 | $5.59 | $5.43 | 4,131,230 |
| 2021-09-22 | $5.51 | $5.58 | $5.39 | $5.51 | $5.36 | 4,052,320 |
| 2021-09-21 | $5.58 | $5.58 | $5.58 | $5.58 | $5.42 | 0 |
| 2021-09-20 | $5.58 | $5.58 | $5.58 | $5.58 | $5.42 | 0 |
| 2021-09-17 | $5.56 | $5.67 | $5.48 | $5.58 | $5.42 | 2,899,700 |
| 2021-09-16 | $5.70 | $5.75 | $5.50 | $5.54 | $5.39 | 3,756,000 |
| 2021-09-15 | $5.78 | $5.79 | $5.65 | $5.70 | $5.54 | 4,068,090 |
| 2021-09-14 | $5.93 | $5.96 | $5.76 | $5.80 | $5.64 | 3,335,700 |
| 2021-09-13 | $5.72 | $5.90 | $5.70 | $5.89 | $5.73 | 3,844,190 |
| 2021-09-10 | $5.76 | $5.83 | $5.70 | $5.74 | $5.58 | 3,068,800 |
| 2021-09-09 | $5.86 | $5.86 | $5.67 | $5.76 | $5.60 | 3,061,610 |
| 2021-09-08 | $5.78 | $5.82 | $5.68 | $5.79 | $5.63 | 4,031,130 |
| 2021-09-07 | $5.59 | $5.85 | $5.55 | $5.74 | $5.58 | 5,318,220 |
| 2021-09-06 | $5.47 | $5.58 | $5.42 | $5.56 | $5.41 | 4,087,330 |
| 2021-09-03 | $5.40 | $5.53 | $5.38 | $5.46 | $5.31 | 3,605,460 |
| 2021-09-02 | $5.34 | $5.44 | $5.30 | $5.40 | $5.25 | 3,996,760 |
| 2021-09-01 | $5.24 | $5.41 | $5.24 | $5.34 | $5.19 | 5,453,910 |
| 2021-08-31 | $5.25 | $5.31 | $5.20 | $5.26 | $5.11 | 4,809,300 |
| 2021-08-30 | $5.42 | $5.45 | $5.20 | $5.25 | $5.10 | 8,189,110 |
| 2021-08-27 | $5.61 | $5.67 | $5.41 | $5.47 | $5.32 | 4,467,230 |
| 2021-08-26 | $5.54 | $5.68 | $5.54 | $5.63 | $5.47 | 5,225,370 |
| 2021-08-25 | $5.60 | $5.60 | $5.50 | $5.54 | $5.39 | 3,443,110 |
| 2021-08-24 | $5.46 | $5.61 | $5.45 | $5.51 | $5.36 | 4,356,110 |
| 2021-08-23 | $5.38 | $5.58 | $5.21 | $5.51 | $5.36 | 7,089,930 |
| 2021-08-20 | $5.60 | $5.66 | $5.32 | $5.39 | $5.24 | 16,474,070 |
| 2021-08-19 | $5.66 | $5.80 | $5.55 | $5.80 | $5.64 | 19,587,790 |
| 2021-08-18 | $5.40 | $5.44 | $5.23 | $5.27 | $5.12 | 3,257,830 |
| 2021-08-17 | $5.57 | $5.64 | $5.31 | $5.40 | $5.25 | 2,348,900 |
| 2021-08-16 | $5.59 | $5.64 | $5.53 | $5.57 | $5.41 | 1,449,200 |
| 2021-08-13 | $5.58 | $5.62 | $5.54 | $5.59 | $5.43 | 1,401,960 |
| 2021-08-12 | $5.68 | $5.68 | $5.53 | $5.58 | $5.42 | 1,919,350 |
| 2021-08-11 | $5.45 | $5.61 | $5.45 | $5.55 | $5.40 | 1,953,300 |
| 2021-08-10 | $5.60 | $5.64 | $5.46 | $5.48 | $5.33 | 2,205,610 |
| 2021-08-09 | $5.58 | $5.66 | $5.48 | $5.57 | $5.41 | 1,915,000 |
| 2021-08-06 | $5.60 | $5.64 | $5.43 | $5.48 | $5.33 | 2,756,830 |
| 2021-08-05 | $5.68 | $5.72 | $5.59 | $5.63 | $5.47 | 1,199,730 |
| 2021-08-04 | $5.70 | $5.77 | $5.59 | $5.63 | $5.47 | 1,578,660 |
| 2021-08-03 | $5.62 | $5.84 | $5.60 | $5.71 | $5.55 | 2,723,400 |
| 2021-08-02 | $5.68 | $5.69 | $5.48 | $5.62 | $5.46 | 1,678,210 |
| 2021-07-30 | $5.58 | $5.62 | $5.46 | $5.56 | $5.41 | 2,313,700 |
| 2021-07-29 | $5.62 | $5.79 | $5.50 | $5.63 | $5.47 | 2,247,500 |
| 2021-07-28 | $5.93 | $5.94 | $5.55 | $5.55 | $5.40 | 3,426,700 |
| 2021-07-27 | $6.07 | $6.14 | $5.92 | $5.95 | $5.78 | 2,664,500 |
| 2021-07-26 | $6.16 | $6.22 | $6.01 | $6.11 | $5.94 | 2,668,060 |
| 2021-07-23 | $6.21 | $6.36 | $6.17 | $6.23 | $6.06 | 2,820,660 |
| 2021-07-22 | $6.37 | $6.44 | $6.20 | $6.27 | $6.10 | 3,152,310 |
| 2021-07-21 | $5.95 | $6.45 | $5.95 | $6.36 | $6.18 | 7,292,760 |
| 2021-07-20 | $5.99 | $6.03 | $5.87 | $5.94 | $5.77 | 2,176,590 |
| 2021-07-19 | $6.05 | $6.08 | $5.95 | $6.00 | $5.83 | 1,350,500 |
| 2021-07-16 | $6.11 | $6.12 | $6.00 | $6.03 | $5.86 | 2,392,200 |
| 2021-07-15 | $6.23 | $6.23 | $5.94 | $6.10 | $5.93 | 3,316,800 |
| 2021-07-14 | $6.15 | $6.25 | $6.04 | $6.16 | $5.99 | 2,741,470 |
| 2021-07-13 | $6.23 | $6.23 | $6.07 | $6.10 | $5.93 | 3,126,000 |
| 2021-07-12 | $6.22 | $6.27 | $6.16 | $6.17 | $6.00 | 2,360,060 |
| 2021-07-09 | $6.20 | $6.30 | $6.16 | $6.21 | $6.04 | 2,130,200 |
| 2021-07-08 | $6.27 | $6.33 | $6.15 | $6.21 | $6.04 | 2,745,200 |
| 2021-07-07 | $6.28 | $6.37 | $6.23 | $6.25 | $6.08 | 3,549,110 |
| 2021-07-06 | $6.27 | $6.55 | $6.13 | $6.38 | $6.20 | 4,634,210 |
| 2021-07-05 | $6.19 | $6.41 | $6.18 | $6.27 | $6.10 | 3,156,260 |
| 2021-07-02 | $6.18 | $6.34 | $6.16 | $6.21 | $6.04 | 1,925,200 |
| 2021-07-01 | $6.29 | $6.35 | $6.14 | $6.25 | $6.08 | 3,306,450 |
| 2021-06-30 | $6.48 | $6.59 | $6.22 | $6.29 | $6.11 | 4,661,660 |
| 2021-06-29 | $6.19 | $6.68 | $6.15 | $6.55 | $6.37 | 6,214,820 |
| 2021-06-28 | $6.51 | $6.55 | $6.07 | $6.19 | $6.02 | 6,059,900 |
| 2021-06-25 | $6.60 | $6.69 | $6.48 | $6.52 | $6.34 | 3,712,250 |
| 2021-06-24 | $6.59 | $6.73 | $6.45 | $6.65 | $6.46 | 5,643,250 |
| 2021-06-23 | $6.40 | $6.73 | $6.33 | $6.59 | $6.41 | 5,363,900 |
| 2021-06-22 | $6.51 | $6.64 | $6.43 | $6.44 | $6.26 | 5,598,500 |
| 2021-06-21 | $6.70 | $6.75 | $6.35 | $6.55 | $6.37 | 7,843,480 |
| 2021-06-18 | $6.54 | $6.96 | $6.42 | $6.73 | $6.54 | 10,158,320 |
| 2021-06-17 | $6.58 | $6.65 | $6.37 | $6.53 | $6.35 | 7,352,050 |
| 2021-06-16 | $6.74 | $6.83 | $6.36 | $6.46 | $6.28 | 13,915,740 |
| 2021-06-15 | $5.98 | $6.57 | $5.83 | $6.57 | $6.39 | 7,863,570 |
| 2021-06-14 | $5.97 | $5.97 | $5.97 | $5.97 | $5.80 | 0 |
| 2021-06-11 | $5.82 | $6.13 | $5.80 | $5.97 | $5.80 | 7,854,010 |
| 2021-06-10 | $5.93 | $5.97 | $5.80 | $5.84 | $5.68 | 5,958,200 |
| 2021-06-09 | $6.04 | $6.07 | $5.87 | $5.91 | $5.75 | 5,914,680 |
| 2021-06-08 | $6.19 | $6.25 | $5.95 | $6.01 | $5.84 | 7,272,820 |
| 2021-06-07 | $6.30 | $6.38 | $6.15 | $6.19 | $6.02 | 10,633,550 |
| 2021-06-04 | $6.80 | $6.80 | $6.19 | $6.22 | $6.05 | 19,352,800 |
| 2021-06-03 | $6.85 | $6.93 | $6.67 | $6.75 | $6.56 | 15,370,860 |
| 2021-06-02 | $6.79 | $7.14 | $6.65 | $6.93 | $6.74 | 25,915,310 |
| 2021-06-01 | $6.11 | $6.77 | $6.10 | $6.77 | $6.58 | 17,124,540 |
| 2021-05-31 | $6.12 | $6.38 | $5.93 | $6.15 | $5.98 | 18,534,870 |
| 2021-05-28 | $5.42 | $5.97 | $5.38 | $5.97 | $5.80 | 14,061,150 |
| 2021-05-27 | $5.31 | $5.48 | $5.31 | $5.43 | $5.28 | 4,082,540 |
| 2021-05-26 | $5.28 | $5.39 | $5.26 | $5.29 | $5.14 | 3,263,470 |
| 2021-05-25 | $5.25 | $5.37 | $5.25 | $5.27 | $5.12 | 3,664,890 |
| 2021-05-24 | $5.17 | $5.38 | $5.16 | $5.29 | $5.14 | 8,683,930 |
| 2021-05-21 | $4.86 | $5.17 | $4.86 | $5.17 | $5.03 | 7,719,130 |
| 2021-05-20 | $4.95 | $4.96 | $4.84 | $4.84 | $4.71 | 2,353,000 |
| 2021-05-19 | $5.00 | $5.00 | $4.84 | $4.93 | $4.79 | 3,597,440 |
| 2021-05-18 | $5.09 | $5.14 | $5.04 | $5.11 | $4.82 | 2,010,090 |
| 2021-05-17 | $5.10 | $5.16 | $5.05 | $5.09 | $4.80 | 2,936,660 |
| 2021-05-14 | $5.05 | $5.16 | $5.03 | $5.11 | $4.82 | 3,863,360 |
| 2021-05-13 | $4.95 | $5.23 | $4.93 | $5.07 | $4.78 | 6,583,690 |
| 2021-05-12 | $4.95 | $5.00 | $4.91 | $4.95 | $4.67 | 1,985,610 |
| 2021-05-11 | $4.95 | $5.00 | $4.89 | $4.99 | $4.71 | 2,488,160 |
| 2021-05-10 | $5.05 | $5.05 | $4.88 | $4.94 | $4.66 | 4,059,550 |
| 2021-05-07 | $4.93 | $5.01 | $4.87 | $5.01 | $4.73 | 3,469,240 |
| 2021-05-06 | $4.68 | $5.05 | $4.64 | $4.96 | $4.68 | 5,105,280 |
| 2021-05-05 | $4.63 | $4.63 | $4.63 | $4.63 | $4.37 | 0 |
| 2021-05-04 | $4.63 | $4.63 | $4.63 | $4.63 | $4.37 | 0 |
| 2021-04-30 | $4.72 | $4.73 | $4.59 | $4.63 | $4.37 | 2,919,990 |
| 2021-04-29 | $4.82 | $4.85 | $4.69 | $4.71 | $4.44 | 4,151,700 |
| 2021-04-28 | $4.77 | $4.92 | $4.72 | $4.76 | $4.49 | 2,533,100 |
| 2021-04-27 | $4.82 | $4.83 | $4.68 | $4.79 | $4.52 | 3,496,600 |
| 2021-04-26 | $4.82 | $4.88 | $4.77 | $4.82 | $4.55 | 2,599,500 |
| 2021-04-23 | $4.86 | $4.92 | $4.81 | $4.83 | $4.56 | 2,052,190 |
| 2021-04-22 | $4.92 | $4.96 | $4.87 | $4.89 | $4.61 | 1,831,790 |
| 2021-04-21 | $4.81 | $4.93 | $4.78 | $4.91 | $4.63 | 3,236,610 |
| 2021-04-20 | $4.88 | $4.93 | $4.80 | $4.81 | $4.54 | 2,562,680 |
| 2021-04-19 | $4.91 | $4.98 | $4.86 | $4.89 | $4.61 | 2,280,650 |
| 2021-04-16 | $4.81 | $4.94 | $4.79 | $4.90 | $4.62 | 3,099,180 |
| 2021-04-15 | $4.79 | $4.83 | $4.73 | $4.77 | $4.50 | 1,715,100 |
| 2021-04-14 | $4.66 | $4.79 | $4.61 | $4.77 | $4.50 | 1,784,950 |
| 2021-04-13 | $4.70 | $4.81 | $4.58 | $4.65 | $4.39 | 2,889,100 |
| 2021-04-12 | $4.96 | $4.97 | $4.68 | $4.70 | $4.43 | 3,657,510 |
| 2021-04-09 | $4.85 | $4.91 | $4.75 | $4.91 | $4.63 | 3,534,900 |
| 2021-04-08 | $4.80 | $4.88 | $4.77 | $4.77 | $4.50 | 2,061,460 |
| 2021-04-07 | $4.77 | $4.85 | $4.75 | $4.83 | $4.56 | 2,285,860 |
| 2021-04-06 | $4.86 | $4.86 | $4.73 | $4.76 | $4.49 | 3,343,290 |
| 2021-04-05 | $4.82 | $4.82 | $4.82 | $4.82 | $4.55 | 0 |
| 2021-04-02 | $4.84 | $4.87 | $4.80 | $4.82 | $4.55 | 2,150,440 |
| 2021-04-01 | $4.80 | $4.91 | $4.80 | $4.87 | $4.59 | 3,881,750 |
| 2021-03-31 | $4.85 | $4.92 | $4.80 | $4.85 | $4.58 | 6,068,970 |
| 2021-03-30 | $4.99 | $5.00 | $4.83 | $4.91 | $4.63 | 7,064,420 |
| 2021-03-29 | $4.91 | $5.20 | $4.79 | $5.03 | $4.75 | 12,449,440 |
| 2021-03-26 | $4.49 | $4.80 | $4.48 | $4.80 | $4.53 | 10,266,530 |
| 2021-03-25 | $4.31 | $4.40 | $4.30 | $4.36 | $4.11 | 1,058,230 |
| 2021-03-24 | $4.41 | $4.41 | $4.31 | $4.32 | $4.08 | 1,336,250 |
| 2021-03-23 | $4.45 | $4.49 | $4.38 | $4.41 | $4.16 | 1,122,320 |
| 2021-03-22 | $4.39 | $4.51 | $4.37 | $4.48 | $4.23 | 1,292,630 |
| 2021-03-19 | $4.40 | $4.43 | $4.37 | $4.39 | $4.14 | 839,690 |
| 2021-03-18 | $4.43 | $4.45 | $4.40 | $4.44 | $4.19 | 718,400 |
| 2021-03-17 | $4.43 | $4.46 | $4.40 | $4.44 | $4.19 | 1,103,900 |
| 2021-03-16 | $4.34 | $4.43 | $4.33 | $4.42 | $4.17 | 1,407,260 |
| 2021-03-15 | $4.37 | $4.39 | $4.31 | $4.34 | $4.09 | 958,600 |
| 2021-03-12 | $4.32 | $4.39 | $4.27 | $4.34 | $4.09 | 1,171,500 |
| 2021-03-11 | $4.27 | $4.33 | $4.26 | $4.31 | $4.07 | 835,420 |
| 2021-03-10 | $4.39 | $4.43 | $4.24 | $4.26 | $4.02 | 1,522,210 |
| 2021-03-09 | $4.48 | $4.48 | $4.31 | $4.34 | $4.09 | 1,383,500 |
| 2021-03-08 | $4.51 | $4.55 | $4.44 | $4.45 | $4.20 | 1,384,010 |
| 2021-03-05 | $4.48 | $4.56 | $4.47 | $4.51 | $4.26 | 970,930 |
| 2021-03-04 | $4.46 | $4.62 | $4.42 | $4.50 | $4.25 | 2,110,180 |
| 2021-03-03 | $4.44 | $4.47 | $4.43 | $4.46 | $4.21 | 775,060 |
| 2021-03-02 | $4.49 | $4.54 | $4.43 | $4.44 | $4.19 | 1,179,500 |
| 2021-03-01 | $4.43 | $4.52 | $4.43 | $4.49 | $4.24 | 1,479,500 |
| 2021-02-26 | $4.46 | $4.51 | $4.38 | $4.44 | $4.19 | 2,401,910 |
| 2021-02-25 | $4.35 | $4.62 | $4.34 | $4.52 | $4.26 | 4,131,360 |
| 2021-02-24 | $4.34 | $4.40 | $4.30 | $4.33 | $4.09 | 1,442,400 |
| 2021-02-23 | $4.45 | $4.46 | $4.36 | $4.36 | $4.11 | 1,407,370 |
| 2021-02-22 | $4.40 | $4.50 | $4.40 | $4.45 | $4.20 | 2,740,220 |
| 2021-02-19 | $4.31 | $4.41 | $4.25 | $4.40 | $4.15 | 2,269,050 |
| 2021-02-18 | $4.20 | $4.38 | $4.20 | $4.31 | $4.07 | 2,459,280 |
| 2021-02-17 | $4.19 | $4.19 | $4.19 | $4.19 | $3.95 | 0 |
| 2021-02-16 | $4.19 | $4.19 | $4.19 | $4.19 | $3.95 | 0 |
| 2021-02-15 | $4.19 | $4.19 | $4.19 | $4.19 | $3.95 | 0 |
| 2021-02-12 | $4.19 | $4.19 | $4.19 | $4.19 | $3.95 | 0 |
| 2021-02-11 | $4.19 | $4.19 | $4.19 | $4.19 | $3.95 | 0 |
| 2021-02-10 | $4.23 | $4.26 | $4.15 | $4.19 | $3.95 | 2,358,310 |
| 2021-02-09 | $4.27 | $4.27 | $4.14 | $4.22 | $3.98 | 1,867,790 |
| 2021-02-08 | $4.33 | $4.33 | $4.21 | $4.27 | $4.03 | 1,082,100 |
| 2021-02-05 | $4.30 | $4.38 | $4.22 | $4.25 | $4.01 | 1,346,300 |
| 2021-02-04 | $4.41 | $4.45 | $4.21 | $4.32 | $4.08 | 2,588,700 |
| 2021-02-03 | $4.47 | $4.50 | $4.41 | $4.44 | $4.19 | 1,611,310 |
| 2021-02-02 | $4.61 | $4.67 | $4.46 | $4.47 | $4.22 | 1,260,180 |
| 2021-02-01 | $4.57 | $4.59 | $4.44 | $4.53 | $4.27 | 803,300 |
| 2021-01-29 | $4.58 | $4.64 | $4.45 | $4.53 | $4.27 | 1,687,000 |
| 2021-01-28 | $4.61 | $4.70 | $4.57 | $4.58 | $4.32 | 2,308,740 |
| 2021-01-27 | $4.60 | $4.70 | $4.58 | $4.66 | $4.40 | 1,366,510 |
| 2021-01-26 | $4.61 | $4.63 | $4.52 | $4.62 | $4.36 | 2,680,350 |
| 2021-01-25 | $4.74 | $4.76 | $4.66 | $4.68 | $4.42 | 1,568,500 |
| 2021-01-22 | $4.90 | $4.90 | $4.74 | $4.76 | $4.49 | 1,992,810 |
| 2021-01-21 | $4.95 | $4.95 | $4.88 | $4.90 | $4.62 | 1,356,710 |
| 2021-01-20 | $4.97 | $5.01 | $4.94 | $4.95 | $4.67 | 1,135,340 |
| 2021-01-19 | $4.95 | $5.10 | $4.86 | $4.99 | $4.71 | 3,871,160 |
| 2021-01-18 | $5.00 | $5.01 | $4.93 | $4.95 | $4.67 | 1,322,600 |
| 2021-01-15 | $4.85 | $5.00 | $4.84 | $4.96 | $4.68 | 1,757,400 |
| 2021-01-14 | $4.84 | $4.93 | $4.83 | $4.87 | $4.59 | 1,052,570 |
| 2021-01-13 | $4.95 | $4.97 | $4.84 | $4.85 | $4.58 | 1,359,370 |
| 2021-01-12 | $4.77 | $5.08 | $4.76 | $4.95 | $4.67 | 3,130,700 |
| 2021-01-11 | $4.80 | $4.87 | $4.76 | $4.78 | $4.51 | 1,139,350 |
| 2021-01-08 | $4.85 | $4.88 | $4.71 | $4.86 | $4.59 | 1,116,040 |
| 2021-01-07 | $4.81 | $4.95 | $4.76 | $4.86 | $4.59 | 2,720,010 |
| 2021-01-06 | $4.75 | $4.85 | $4.74 | $4.83 | $4.56 | 1,859,750 |
| 2021-01-05 | $4.79 | $4.81 | $4.73 | $4.77 | $4.50 | 1,912,360 |
| 2021-01-04 | $4.92 | $4.92 | $4.79 | $4.82 | $4.55 | 2,163,860 |
| 2021-01-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.71 | 0 |
| 2020-12-31 | $4.88 | $5.01 | $4.88 | $4.99 | $4.71 | 4,823,270 |
| 2020-12-30 | $4.72 | $4.92 | $4.72 | $4.87 | $4.59 | 2,389,800 |
| 2020-12-29 | $4.83 | $4.83 | $4.76 | $4.76 | $4.49 | 615,350 |
| 2020-12-28 | $4.86 | $4.86 | $4.77 | $4.82 | $4.55 | 1,620,020 |
| 2020-12-25 | $4.69 | $4.86 | $4.57 | $4.84 | $4.57 | 2,448,570 |
| 2020-12-24 | $4.65 | $4.74 | $4.62 | $4.71 | $4.44 | 1,086,760 |
| 2020-12-23 | $4.74 | $4.74 | $4.63 | $4.64 | $4.38 | 1,567,750 |
| 2020-12-22 | $4.80 | $4.80 | $4.68 | $4.68 | $4.42 | 2,326,280 |
| 2020-12-21 | $4.81 | $4.83 | $4.76 | $4.83 | $4.56 | 1,610,080 |
| 2020-12-18 | $4.88 | $4.88 | $4.80 | $4.81 | $4.54 | 1,984,550 |
| 2020-12-17 | $4.75 | $4.90 | $4.69 | $4.89 | $4.61 | 1,497,010 |
| 2020-12-16 | $4.80 | $4.80 | $4.71 | $4.78 | $4.51 | 1,196,730 |
| 2020-12-15 | $4.80 | $4.83 | $4.76 | $4.78 | $4.51 | 1,095,900 |
| 2020-12-14 | $4.78 | $4.84 | $4.77 | $4.83 | $4.56 | 1,191,340 |
| 2020-12-11 | $4.83 | $4.90 | $4.73 | $4.77 | $4.50 | 2,194,830 |
| 2020-12-10 | $4.83 | $4.91 | $4.75 | $4.87 | $4.59 | 1,397,410 |
| 2020-12-09 | $4.96 | $4.97 | $4.83 | $4.84 | $4.57 | 3,189,700 |
| 2020-12-08 | $4.93 | $4.97 | $4.90 | $4.96 | $4.68 | 1,278,000 |
| 2020-12-07 | $5.06 | $5.07 | $4.90 | $4.94 | $4.66 | 2,950,800 |
| 2020-12-04 | $5.08 | $5.10 | $5.01 | $5.07 | $4.78 | 3,361,340 |
| 2020-12-03 | $5.09 | $5.14 | $5.06 | $5.08 | $4.79 | 1,606,430 |
| 2020-12-02 | $5.13 | $5.17 | $5.05 | $5.09 | $4.80 | 2,541,140 |
| 2020-12-01 | $5.08 | $5.14 | $5.05 | $5.11 | $4.82 | 2,385,700 |
| 2020-11-30 | $5.10 | $5.18 | $5.08 | $5.14 | $4.85 | 1,891,610 |
| 2020-11-27 | $5.10 | $5.13 | $5.05 | $5.10 | $4.81 | 3,274,250 |
| 2020-11-26 | $5.13 | $5.19 | $5.08 | $5.09 | $4.80 | 1,448,610 |
| 2020-11-25 | $5.16 | $5.23 | $5.13 | $5.13 | $4.84 | 2,128,210 |
| 2020-11-24 | $5.15 | $5.18 | $5.08 | $5.17 | $4.88 | 2,047,430 |
| 2020-11-23 | $5.21 | $5.22 | $5.07 | $5.18 | $4.89 | 4,063,760 |
| 2020-11-20 | $5.18 | $5.38 | $5.17 | $5.21 | $4.92 | 6,850,860 |
| 2020-11-19 | $5.08 | $5.11 | $5.04 | $5.09 | $4.80 | 1,320,270 |
| 2020-11-18 | $5.09 | $5.15 | $5.05 | $5.08 | $4.79 | 2,112,100 |
| 2020-11-17 | $5.06 | $5.10 | $5.04 | $5.10 | $4.81 | 2,096,610 |
| 2020-11-16 | $5.05 | $5.12 | $4.96 | $5.04 | $4.76 | 2,671,250 |
| 2020-11-13 | $5.09 | $5.13 | $5.03 | $5.06 | $4.77 | 845,210 |
| 2020-11-12 | $5.08 | $5.15 | $5.02 | $5.09 | $4.80 | 3,186,150 |
| 2020-11-11 | $5.10 | $5.13 | $5.02 | $5.05 | $4.76 | 1,947,620 |
| 2020-11-10 | $5.11 | $5.28 | $5.04 | $5.13 | $4.84 | 6,398,000 |
| 2020-11-09 | $4.95 | $5.08 | $4.94 | $5.07 | $4.78 | 4,653,100 |
| 2020-11-06 | $4.78 | $5.04 | $4.73 | $4.95 | $4.67 | 6,613,670 |
| 2020-11-05 | $4.67 | $4.78 | $4.62 | $4.75 | $4.48 | 3,843,450 |
| 2020-11-04 | $4.59 | $4.67 | $4.56 | $4.66 | $4.40 | 3,413,650 |
| 2020-11-03 | $4.57 | $4.63 | $4.55 | $4.61 | $4.35 | 2,187,340 |
| 2020-11-02 | $4.52 | $4.58 | $4.49 | $4.57 | $4.31 | 1,396,940 |
| 2020-10-30 | $4.60 | $4.71 | $4.50 | $4.51 | $4.26 | 1,775,080 |
| 2020-10-29 | $4.59 | $4.66 | $4.52 | $4.61 | $4.35 | 1,217,880 |
| 2020-10-28 | $4.62 | $4.65 | $4.58 | $4.61 | $4.35 | 1,127,100 |
| 2020-10-27 | $4.65 | $4.67 | $4.59 | $4.64 | $4.38 | 1,072,900 |
| 2020-10-26 | $4.73 | $4.73 | $4.62 | $4.67 | $4.41 | 1,123,300 |
| 2020-10-23 | $4.76 | $4.79 | $4.68 | $4.70 | $4.43 | 2,115,840 |
| 2020-10-22 | $4.80 | $4.85 | $4.69 | $4.75 | $4.48 | 3,053,130 |
| 2020-10-21 | $4.90 | $4.91 | $4.74 | $4.82 | $4.55 | 2,511,340 |
| 2020-10-20 | $4.90 | $4.91 | $4.84 | $4.90 | $4.62 | 1,192,800 |
| 2020-10-19 | $4.92 | $5.00 | $4.86 | $4.93 | $4.65 | 1,253,800 |
| 2020-10-16 | $4.98 | $4.99 | $4.87 | $4.91 | $4.63 | 1,393,700 |
| 2020-10-15 | $5.10 | $5.10 | $4.97 | $4.99 | $4.71 | 982,500 |
| 2020-10-14 | $5.08 | $5.08 | $4.99 | $5.04 | $4.76 | 1,428,400 |
| 2020-10-13 | $5.12 | $5.12 | $5.04 | $5.10 | $4.81 | 1,456,920 |
| 2020-10-12 | $5.08 | $5.11 | $5.04 | $5.11 | $4.82 | 2,539,950 |
| 2020-10-09 | $5.16 | $5.21 | $5.03 | $5.08 | $4.79 | 3,348,290 |
| 2020-10-08 | $5.11 | $5.11 | $5.11 | $5.11 | $4.82 | 0 |
| 2020-10-07 | $5.11 | $5.11 | $5.11 | $5.11 | $4.82 | 0 |
| 2020-10-06 | $5.11 | $5.11 | $5.11 | $5.11 | $4.82 | 0 |
| 2020-10-05 | $5.11 | $5.11 | $5.11 | $5.11 | $4.82 | 0 |
| 2020-10-02 | $5.11 | $5.11 | $5.11 | $5.11 | $4.82 | 0 |
| 2020-10-01 | $5.11 | $5.11 | $5.11 | $5.11 | $4.82 | 0 |
| 2020-09-30 | $4.98 | $5.21 | $4.95 | $5.11 | $4.82 | 4,220,910 |
| 2020-09-29 | $4.74 | $5.05 | $4.72 | $4.95 | $4.67 | 4,895,220 |
| 2020-09-28 | $4.80 | $4.81 | $4.70 | $4.74 | $4.47 | 1,317,300 |
| 2020-09-25 | $4.82 | $4.90 | $4.77 | $4.82 | $4.55 | 1,378,230 |
| 2020-09-24 | $4.89 | $4.90 | $4.73 | $4.80 | $4.53 | 2,706,480 |
| 2020-09-23 | $4.96 | $4.97 | $4.89 | $4.89 | $4.61 | 2,094,000 |
| 2020-09-22 | $5.05 | $5.05 | $4.93 | $4.94 | $4.66 | 2,950,560 |
| 2020-09-21 | $5.17 | $5.17 | $5.06 | $5.07 | $4.78 | 3,721,630 |
| 2020-09-18 | $5.08 | $5.22 | $5.04 | $5.17 | $4.88 | 2,798,860 |
| 2020-09-17 | $5.07 | $5.12 | $5.03 | $5.10 | $4.81 | 1,238,990 |
| 2020-09-16 | $5.07 | $5.14 | $5.03 | $5.06 | $4.77 | 1,172,400 |
| 2020-09-15 | $5.12 | $5.12 | $5.02 | $5.05 | $4.76 | 1,414,240 |
| 2020-09-14 | $5.14 | $5.14 | $5.03 | $5.10 | $4.81 | 1,481,800 |
| 2020-09-11 | $4.92 | $5.09 | $4.92 | $5.09 | $4.80 | 1,810,470 |
| 2020-09-10 | $5.06 | $5.19 | $4.93 | $4.93 | $4.65 | 2,824,010 |
| 2020-09-09 | $5.08 | $5.12 | $5.02 | $5.06 | $4.77 | 1,861,240 |
| 2020-09-08 | $5.11 | $5.16 | $5.08 | $5.12 | $4.83 | 1,958,710 |
| 2020-09-07 | $5.20 | $5.23 | $5.10 | $5.12 | $4.83 | 1,681,900 |
| 2020-09-04 | $5.09 | $5.21 | $5.01 | $5.20 | $4.91 | 1,725,300 |
| 2020-09-03 | $5.18 | $5.21 | $5.09 | $5.13 | $4.84 | 1,669,630 |
| 2020-09-02 | $5.22 | $5.22 | $5.13 | $5.19 | $4.90 | 1,297,000 |
| 2020-09-01 | $5.23 | $5.25 | $5.15 | $5.20 | $4.91 | 1,453,900 |
| 2020-08-31 | $5.27 | $5.30 | $5.20 | $5.23 | $4.93 | 2,428,600 |
| 2020-08-28 | $5.09 | $5.29 | $5.08 | $5.25 | $4.95 | 2,818,630 |
| 2020-08-27 | $5.05 | $5.15 | $4.99 | $5.12 | $4.83 | 1,760,560 |
| 2020-08-26 | $5.21 | $5.22 | $5.00 | $5.05 | $4.76 | 2,996,880 |
| 2020-08-25 | $5.25 | $5.26 | $5.17 | $5.21 | $4.92 | 2,102,490 |
| 2020-08-24 | $5.29 | $5.30 | $5.19 | $5.20 | $4.91 | 2,781,080 |
| 2020-08-21 | $5.22 | $5.32 | $5.19 | $5.29 | $4.99 | 2,522,410 |
| 2020-08-20 | $5.23 | $5.27 | $5.18 | $5.20 | $4.91 | 2,840,320 |
| 2020-08-19 | $5.37 | $5.40 | $5.20 | $5.27 | $4.97 | 3,268,410 |
| 2020-08-18 | $5.39 | $5.39 | $5.32 | $5.37 | $5.07 | 2,130,070 |
| 2020-08-17 | $5.28 | $5.40 | $5.25 | $5.39 | $5.09 | 3,512,510 |
| 2020-08-14 | $5.30 | $5.30 | $5.20 | $5.27 | $4.97 | 3,731,110 |
| 2020-08-13 | $5.32 | $5.39 | $5.30 | $5.35 | $5.05 | 2,801,910 |
| 2020-08-12 | $5.34 | $5.40 | $5.17 | $5.32 | $5.02 | 4,482,620 |
| 2020-08-11 | $5.62 | $5.69 | $5.35 | $5.35 | $5.05 | 7,886,500 |
| 2020-08-10 | $5.55 | $5.76 | $5.50 | $5.64 | $5.32 | 4,252,780 |
| 2020-08-07 | $5.64 | $5.64 | $5.49 | $5.55 | $5.24 | 3,967,400 |
| 2020-08-06 | $5.72 | $5.75 | $5.52 | $5.65 | $5.33 | 4,846,840 |
| 2020-08-05 | $5.71 | $5.78 | $5.65 | $5.73 | $5.41 | 4,633,960 |
| 2020-08-04 | $5.65 | $5.87 | $5.56 | $5.75 | $5.42 | 6,816,620 |
| 2020-08-03 | $5.59 | $5.68 | $5.55 | $5.66 | $5.34 | 6,348,510 |
| 2020-07-31 | $5.52 | $5.62 | $5.44 | $5.54 | $5.23 | 4,668,970 |
| 2020-07-30 | $5.53 | $5.78 | $5.50 | $5.55 | $5.24 | 7,281,240 |
| 2020-07-29 | $5.27 | $5.55 | $5.18 | $5.54 | $5.23 | 5,992,210 |
| 2020-07-28 | $5.24 | $5.33 | $5.21 | $5.24 | $4.94 | 4,479,520 |
| 2020-07-27 | $5.40 | $5.47 | $5.18 | $5.22 | $4.92 | 5,478,010 |
| 2020-07-24 | $5.62 | $5.74 | $5.30 | $5.39 | $5.09 | 7,474,690 |
| 2020-07-23 | $5.79 | $5.79 | $5.56 | $5.65 | $5.33 | 10,022,280 |
| 2020-07-22 | $5.80 | $5.95 | $5.71 | $5.80 | $5.47 | 12,750,670 |
| 2020-07-21 | $5.50 | $6.10 | $5.50 | $5.89 | $5.56 | 19,480,350 |
| 2020-07-20 | $5.35 | $5.62 | $5.30 | $5.58 | $5.26 | 16,942,370 |
| 2020-07-17 | $5.05 | $5.14 | $4.94 | $5.11 | $4.82 | 5,856,620 |
| 2020-07-16 | $5.27 | $5.31 | $5.03 | $5.05 | $4.76 | 6,575,900 |
| 2020-07-15 | $5.22 | $5.47 | $5.20 | $5.29 | $4.99 | 12,604,330 |
| 2020-07-14 | $5.26 | $5.28 | $5.14 | $5.19 | $4.90 | 6,361,000 |
| 2020-07-13 | $5.15 | $5.26 | $5.10 | $5.23 | $4.93 | 6,165,320 |
| 2020-07-10 | $5.30 | $5.31 | $5.15 | $5.15 | $4.86 | 8,117,140 |
| 2020-07-09 | $5.31 | $5.40 | $5.23 | $5.31 | $5.01 | 9,414,490 |
| 2020-07-08 | $5.21 | $5.33 | $5.18 | $5.30 | $5.00 | 8,002,240 |
| 2020-07-07 | $5.36 | $5.43 | $5.20 | $5.30 | $5.00 | 12,035,790 |
| 2020-07-06 | $5.04 | $5.39 | $5.04 | $5.31 | $5.01 | 15,369,320 |
| 2020-07-03 | $5.04 | $5.14 | $4.98 | $5.01 | $4.73 | 10,091,220 |
| 2020-07-02 | $4.98 | $5.22 | $4.98 | $5.09 | $4.80 | 15,897,430 |
| 2020-07-01 | $4.68 | $4.89 | $4.66 | $4.89 | $4.61 | 7,091,170 |
| 2020-06-30 | $4.63 | $4.68 | $4.60 | $4.67 | $4.41 | 2,228,290 |
| 2020-06-29 | $4.61 | $4.62 | $4.57 | $4.61 | $4.35 | 1,896,030 |
| 2020-06-26 | $4.62 | $4.62 | $4.62 | $4.62 | $4.36 | 0 |
| 2020-06-25 | $4.62 | $4.62 | $4.62 | $4.62 | $4.36 | 0 |
| 2020-06-24 | $4.55 | $4.63 | $4.53 | $4.62 | $4.36 | 2,592,440 |
| 2020-06-23 | $4.54 | $4.57 | $4.52 | $4.55 | $4.29 | 1,487,700 |
| 2020-06-22 | $4.64 | $4.66 | $4.55 | $4.56 | $4.30 | 2,586,920 |
| 2020-06-19 | $4.60 | $4.67 | $4.59 | $4.64 | $4.38 | 2,031,380 |
| 2020-06-18 | $4.65 | $4.65 | $4.59 | $4.60 | $4.34 | 1,421,500 |
| 2020-06-17 | $4.60 | $4.63 | $4.57 | $4.61 | $4.35 | 938,310 |
| 2020-06-16 | $4.58 | $4.63 | $4.55 | $4.62 | $4.36 | 1,239,250 |
| 2020-06-15 | $4.52 | $4.65 | $4.52 | $4.58 | $4.32 | 1,912,960 |
| 2020-06-12 | $4.47 | $4.62 | $4.45 | $4.54 | $4.28 | 1,932,200 |
| 2020-06-11 | $4.51 | $4.55 | $4.49 | $4.51 | $4.26 | 1,628,400 |
| 2020-06-10 | $4.57 | $4.57 | $4.51 | $4.52 | $4.26 | 962,190 |
| 2020-06-09 | $4.53 | $4.57 | $4.50 | $4.57 | $4.31 | 1,638,590 |
| 2020-06-08 | $4.53 | $4.54 | $4.50 | $4.52 | $4.26 | 1,202,740 |
| 2020-06-05 | $4.55 | $4.56 | $4.47 | $4.52 | $4.26 | 2,343,770 |
| 2020-06-04 | $4.73 | $4.77 | $4.65 | $4.68 | $4.27 | 2,956,300 |
| 2020-06-03 | $4.68 | $4.75 | $4.67 | $4.73 | $4.32 | 2,242,820 |
| 2020-06-02 | $4.66 | $4.70 | $4.63 | $4.68 | $4.27 | 1,925,350 |
| 2020-06-01 | $4.56 | $4.66 | $4.56 | $4.66 | $4.26 | 2,527,100 |
| 2020-05-29 | $4.51 | $4.57 | $4.48 | $4.56 | $4.16 | 1,690,940 |
| 2020-05-28 | $4.47 | $4.52 | $4.45 | $4.50 | $4.11 | 1,175,600 |
| 2020-05-27 | $4.46 | $4.50 | $4.41 | $4.47 | $4.08 | 1,461,800 |
| 2020-05-26 | $4.43 | $4.47 | $4.35 | $4.46 | $4.07 | 1,227,300 |
| 2020-05-25 | $4.37 | $4.41 | $4.34 | $4.38 | $4.00 | 1,039,700 |
| 2020-05-22 | $4.50 | $4.50 | $4.06 | $4.37 | $3.99 | 2,045,410 |
| 2020-05-21 | $4.51 | $4.54 | $4.49 | $4.51 | $4.12 | 1,131,100 |
| 2020-05-20 | $4.57 | $4.58 | $4.50 | $4.51 | $4.12 | 1,570,730 |
| 2020-05-19 | $4.54 | $4.63 | $4.54 | $4.57 | $4.17 | 1,695,050 |
| 2020-05-18 | $4.60 | $4.61 | $4.52 | $4.53 | $4.14 | 2,264,810 |
| 2020-05-15 | $4.63 | $4.64 | $4.59 | $4.61 | $4.21 | 1,210,950 |
| 2020-05-14 | $4.65 | $4.68 | $4.60 | $4.62 | $4.22 | 1,185,390 |
| 2020-05-13 | $4.63 | $4.69 | $4.63 | $4.68 | $4.27 | 1,375,210 |
| 2020-05-12 | $4.68 | $4.70 | $4.60 | $4.64 | $4.24 | 1,857,800 |
| 2020-05-11 | $4.70 | $4.72 | $4.66 | $4.68 | $4.27 | 1,191,300 |
| 2020-05-08 | $4.67 | $4.69 | $4.63 | $4.67 | $4.26 | 2,124,440 |
| 2020-05-07 | $4.60 | $4.65 | $4.58 | $4.63 | $4.23 | 2,290,920 |
| 2020-05-06 | $4.59 | $4.63 | $4.57 | $4.62 | $4.22 | 2,303,540 |
| 2020-05-05 | $4.64 | $4.64 | $4.64 | $4.64 | $4.24 | 0 |
| 2020-05-04 | $4.64 | $4.64 | $4.64 | $4.64 | $4.24 | 0 |
| 2020-05-01 | $4.64 | $4.64 | $4.64 | $4.64 | $4.24 | 0 |
| 2020-04-30 | $4.60 | $4.66 | $4.57 | $4.64 | $4.24 | 3,098,720 |
| 2020-04-29 | $4.52 | $4.62 | $4.48 | $4.60 | $4.20 | 2,140,980 |
| 2020-04-28 | $4.52 | $4.58 | $4.43 | $4.52 | $4.13 | 1,864,780 |
| 2020-04-27 | $4.56 | $4.63 | $4.55 | $4.57 | $4.17 | 1,132,850 |
| 2020-04-24 | $4.59 | $4.63 | $4.50 | $4.57 | $4.17 | 2,587,900 |
| 2020-04-23 | $4.54 | $4.56 | $4.51 | $4.54 | $4.15 | 1,558,740 |
| 2020-04-22 | $4.52 | $4.61 | $4.48 | $4.54 | $4.15 | 1,165,750 |
| 2020-04-21 | $4.58 | $4.59 | $4.52 | $4.54 | $4.15 | 1,908,000 |
| 2020-04-20 | $4.62 | $4.64 | $4.57 | $4.60 | $4.20 | 1,919,900 |
| 2020-04-17 | $4.60 | $4.65 | $4.60 | $4.64 | $4.24 | 1,984,820 |
| 2020-04-16 | $4.62 | $4.66 | $4.57 | $4.62 | $4.22 | 1,966,710 |
| 2020-04-15 | $4.61 | $4.67 | $4.60 | $4.63 | $4.23 | 1,481,400 |
| 2020-04-14 | $4.51 | $4.66 | $4.50 | $4.63 | $4.23 | 3,169,830 |
| 2020-04-13 | $4.55 | $4.58 | $4.47 | $4.53 | $4.14 | 1,550,900 |
| 2020-04-10 | $4.66 | $4.67 | $4.59 | $4.61 | $4.21 | 1,334,530 |
| 2020-04-09 | $4.65 | $4.71 | $4.62 | $4.67 | $4.26 | 2,054,000 |
| 2020-04-08 | $4.63 | $4.64 | $4.59 | $4.64 | $4.24 | 2,224,590 |
| 2020-04-07 | $4.61 | $4.68 | $4.57 | $4.65 | $4.25 | 3,640,150 |
| 2020-04-06 | $4.55 | $4.55 | $4.55 | $4.55 | $4.15 | 0 |
| 2020-04-03 | $4.55 | $4.58 | $4.51 | $4.55 | $4.15 | 983,300 |
| 2020-04-02 | $4.46 | $4.64 | $4.43 | $4.58 | $4.18 | 1,832,200 |
| 2020-04-01 | $4.46 | $4.59 | $4.44 | $4.48 | $4.09 | 1,096,660 |
| 2020-03-31 | $4.50 | $4.53 | $4.42 | $4.47 | $4.08 | 1,361,800 |
| 2020-03-30 | $4.58 | $4.58 | $4.42 | $4.49 | $4.10 | 2,620,950 |
| 2020-03-27 | $4.65 | $4.71 | $4.59 | $4.61 | $4.21 | 1,816,200 |
| 2020-03-26 | $4.62 | $4.66 | $4.58 | $4.61 | $4.21 | 2,177,310 |
| 2020-03-25 | $4.59 | $4.68 | $4.54 | $4.66 | $4.26 | 3,714,090 |
| 2020-03-24 | $4.54 | $4.57 | $4.46 | $4.54 | $4.15 | 1,533,700 |
| 2020-03-23 | $4.60 | $4.67 | $4.48 | $4.49 | $4.10 | 1,792,140 |
| 2020-03-20 | $4.61 | $4.70 | $4.51 | $4.69 | $4.28 | 2,796,540 |
| 2020-03-19 | $4.60 | $4.61 | $4.50 | $4.60 | $4.20 | 1,432,840 |
| 2020-03-18 | $4.60 | $4.72 | $4.54 | $4.59 | $4.19 | 2,601,200 |
| 2020-03-17 | $4.68 | $4.68 | $4.43 | $4.57 | $4.17 | 2,465,850 |
| 2020-03-16 | $4.71 | $4.78 | $4.56 | $4.58 | $4.18 | 3,170,730 |
| 2020-03-13 | $4.60 | $4.75 | $4.57 | $4.69 | $4.28 | 3,073,000 |
| 2020-03-12 | $4.89 | $4.95 | $4.81 | $4.81 | $4.39 | 2,552,200 |
| 2020-03-11 | $5.00 | $5.06 | $4.94 | $4.94 | $4.51 | 2,317,100 |
| 2020-03-10 | $4.88 | $4.99 | $4.84 | $4.98 | $4.55 | 3,551,800 |
| 2020-03-09 | $4.91 | $5.26 | $4.84 | $4.97 | $4.54 | 5,872,500 |
| 2020-03-06 | $5.06 | $5.09 | $4.97 | $5.03 | $4.59 | 4,540,980 |
| 2020-03-05 | $5.10 | $5.15 | $5.06 | $5.13 | $4.68 | 6,183,240 |
| 2020-03-04 | $4.96 | $5.22 | $4.94 | $5.14 | $4.69 | 10,990,570 |
| 2020-03-03 | $5.05 | $5.16 | $4.93 | $5.00 | $4.57 | 7,369,640 |
| 2020-03-02 | $4.87 | $5.18 | $4.87 | $5.07 | $4.63 | 6,557,380 |
| 2020-02-28 | $4.77 | $4.93 | $4.73 | $4.84 | $4.42 | 6,839,660 |
| 2020-02-27 | $4.85 | $4.86 | $4.76 | $4.86 | $4.44 | 6,044,260 |
| 2020-02-26 | $4.69 | $4.90 | $4.67 | $4.85 | $4.43 | 7,478,500 |
| 2020-02-25 | $4.63 | $4.78 | $4.60 | $4.73 | $4.32 | 5,679,680 |
| 2020-02-24 | $4.76 | $4.76 | $4.65 | $4.70 | $4.29 | 5,013,970 |
| 2020-02-21 | $4.64 | $4.82 | $4.61 | $4.77 | $4.36 | 8,275,370 |
| 2020-02-20 | $4.64 | $4.68 | $4.58 | $4.66 | $4.26 | 7,762,500 |
| 2020-02-19 | $4.64 | $4.69 | $4.62 | $4.64 | $4.24 | 3,594,300 |
| 2020-02-18 | $4.78 | $4.79 | $4.64 | $4.67 | $4.26 | 5,308,400 |
| 2020-02-17 | $4.65 | $4.75 | $4.62 | $4.75 | $4.34 | 4,406,400 |
| 2020-02-14 | $4.68 | $4.73 | $4.60 | $4.66 | $4.26 | 2,908,360 |
| 2020-02-13 | $4.73 | $4.79 | $4.60 | $4.68 | $4.27 | 3,384,600 |
| 2020-02-12 | $4.70 | $4.80 | $4.67 | $4.77 | $4.36 | 1,964,890 |
| 2020-02-11 | $4.73 | $4.74 | $4.66 | $4.70 | $4.29 | 2,497,200 |
| 2020-02-10 | $4.63 | $4.74 | $4.63 | $4.72 | $4.31 | 2,627,540 |
| 2020-02-07 | $4.64 | $4.74 | $4.60 | $4.73 | $4.32 | 2,777,280 |
| 2020-02-06 | $4.43 | $4.75 | $4.35 | $4.66 | $4.26 | 6,077,270 |
| 2020-02-05 | $4.43 | $4.54 | $4.31 | $4.43 | $4.05 | 3,372,480 |
| 2020-02-04 | $4.22 | $4.50 | $4.22 | $4.43 | $4.05 | 3,321,050 |
| 2020-02-03 | $4.41 | $4.50 | $4.39 | $4.39 | $4.01 | 5,353,600 |
| 2020-01-31 | $4.88 | $4.88 | $4.88 | $4.88 | $4.46 | 0 |
| 2020-01-30 | $4.88 | $4.88 | $4.88 | $4.88 | $4.46 | 0 |
| 2020-01-29 | $4.88 | $4.88 | $4.88 | $4.88 | $4.46 | 0 |
| 2020-01-28 | $4.88 | $4.88 | $4.88 | $4.88 | $4.46 | 0 |
| 2020-01-27 | $4.88 | $4.88 | $4.88 | $4.88 | $4.46 | 0 |
| 2020-01-24 | $4.88 | $4.88 | $4.88 | $4.88 | $4.46 | 0 |
| 2020-01-23 | $4.99 | $4.99 | $4.81 | $4.88 | $4.46 | 3,670,990 |
| 2020-01-22 | $4.96 | $5.02 | $4.87 | $4.99 | $4.56 | 3,426,640 |
| 2020-01-21 | $4.98 | $5.04 | $4.95 | $4.99 | $4.56 | 2,922,000 |
| 2020-01-20 | $5.01 | $5.02 | $4.96 | $4.99 | $4.56 | 1,865,430 |
| 2020-01-17 | $5.07 | $5.10 | $4.95 | $5.01 | $4.57 | 2,691,730 |
| 2020-01-16 | $5.11 | $5.11 | $5.02 | $5.06 | $4.62 | 3,066,070 |
| 2020-01-15 | $5.17 | $5.17 | $5.04 | $5.11 | $4.67 | 4,817,190 |
| 2020-01-14 | $5.21 | $5.26 | $5.15 | $5.17 | $4.72 | 2,614,100 |
| 2020-01-13 | $5.20 | $5.22 | $5.13 | $5.21 | $4.76 | 3,489,110 |
| 2020-01-10 | $5.28 | $5.28 | $5.17 | $5.21 | $4.76 | 2,003,700 |
| 2020-01-09 | $5.12 | $5.27 | $5.09 | $5.24 | $4.78 | 4,655,300 |
| 2020-01-08 | $5.20 | $5.20 | $5.06 | $5.08 | $4.64 | 3,391,850 |
| 2020-01-07 | $5.22 | $5.25 | $5.18 | $5.22 | $4.77 | 2,398,970 |
| 2020-01-06 | $5.23 | $5.28 | $5.20 | $5.23 | $4.78 | 3,349,400 |
| 2020-01-03 | $5.22 | $5.34 | $5.15 | $5.27 | $4.81 | 4,514,700 |
| 2020-01-02 | $5.25 | $5.29 | $5.19 | $5.21 | $4.76 | 4,400,490 |
| 2020-01-01 | $5.21 | $5.21 | $5.21 | $5.21 | $4.76 | 0 |
| 2019-12-31 | $5.20 | $5.24 | $5.18 | $5.21 | $4.76 | 2,212,310 |
| 2019-12-30 | $5.15 | $5.22 | $5.10 | $5.18 | $4.73 | 2,933,450 |
| 2019-12-27 | $5.26 | $5.27 | $5.13 | $5.16 | $4.71 | 4,722,010 |
| 2019-12-26 | $5.20 | $5.31 | $5.15 | $5.26 | $4.80 | 5,637,820 |
| 2019-12-25 | $4.98 | $5.30 | $4.92 | $5.20 | $4.75 | 7,107,690 |
| 2019-12-24 | $4.93 | $4.98 | $4.90 | $4.98 | $4.55 | 2,336,230 |
| 2019-12-23 | $4.98 | $5.00 | $4.90 | $4.95 | $4.52 | 3,297,000 |
| 2019-12-20 | $5.03 | $5.06 | $4.98 | $5.00 | $4.57 | 3,291,300 |
| 2019-12-19 | $5.10 | $5.10 | $5.01 | $5.06 | $4.62 | 3,380,720 |
| 2019-12-18 | $5.09 | $5.15 | $5.06 | $5.10 | $4.66 | 2,697,960 |
| 2019-12-17 | $5.01 | $5.10 | $5.01 | $5.09 | $4.65 | 2,721,200 |
| 2019-12-16 | $5.03 | $5.05 | $4.96 | $5.01 | $4.57 | 2,489,970 |
| 2019-12-13 | $5.02 | $5.04 | $4.98 | $5.03 | $4.59 | 1,546,010 |
| 2019-12-12 | $5.03 | $5.05 | $4.93 | $5.02 | $4.58 | 1,768,800 |
| 2019-12-11 | $5.03 | $5.10 | $4.98 | $5.06 | $4.62 | 2,108,420 |
| 2019-12-10 | $5.08 | $5.10 | $4.99 | $5.03 | $4.59 | 2,299,620 |
| 2019-12-09 | $5.12 | $5.12 | $5.07 | $5.10 | $4.66 | 1,801,000 |
| 2019-12-06 | $5.08 | $5.12 | $4.99 | $5.10 | $4.66 | 2,668,990 |
| 2019-12-05 | $4.95 | $5.14 | $4.94 | $5.05 | $4.61 | 3,314,150 |
| 2019-12-04 | $4.95 | $4.96 | $4.91 | $4.94 | $4.51 | 602,100 |
| 2019-12-03 | $4.91 | $4.99 | $4.81 | $4.95 | $4.52 | 2,067,640 |
| 2019-12-02 | $4.93 | $4.94 | $4.89 | $4.91 | $4.48 | 744,520 |
| 2019-11-29 | $4.88 | $4.92 | $4.87 | $4.91 | $4.48 | 1,146,980 |
| 2019-11-28 | $4.92 | $4.95 | $4.87 | $4.89 | $4.47 | 1,136,040 |
| 2019-11-27 | $4.95 | $4.96 | $4.83 | $4.92 | $4.49 | 1,616,260 |
| 2019-11-26 | $4.98 | $4.98 | $4.91 | $4.95 | $4.52 | 1,241,670 |
| 2019-11-25 | $4.93 | $5.12 | $4.93 | $4.98 | $4.55 | 2,661,900 |
| 2019-11-22 | $5.02 | $5.06 | $4.91 | $4.95 | $4.52 | 2,551,000 |
| 2019-11-21 | $5.06 | $5.06 | $4.98 | $5.00 | $4.57 | 1,051,840 |
| 2019-11-20 | $5.08 | $5.10 | $5.04 | $5.07 | $4.63 | 1,684,470 |
| 2019-11-19 | $4.94 | $5.05 | $4.85 | $5.05 | $4.61 | 2,885,980 |
| 2019-11-18 | $5.00 | $5.00 | $4.92 | $4.94 | $4.51 | 1,915,120 |
| 2019-11-15 | $5.11 | $5.11 | $4.95 | $5.00 | $4.57 | 1,489,440 |
| 2019-11-14 | $4.97 | $5.14 | $4.97 | $5.07 | $4.63 | 2,631,300 |
| 2019-11-13 | $5.01 | $5.02 | $4.96 | $5.00 | $4.57 | 1,739,300 |
| 2019-11-12 | $5.02 | $5.03 | $4.98 | $5.02 | $4.58 | 1,396,900 |
| 2019-11-11 | $5.09 | $5.09 | $4.98 | $5.02 | $4.58 | 3,009,400 |
| 2019-11-08 | $5.15 | $5.20 | $5.11 | $5.12 | $4.68 | 1,420,000 |
| 2019-11-07 | $5.09 | $5.19 | $5.09 | $5.15 | $4.70 | 1,839,600 |
| 2019-11-06 | $5.21 | $5.21 | $5.06 | $5.12 | $4.68 | 2,578,240 |
| 2019-11-05 | $5.24 | $5.28 | $5.17 | $5.22 | $4.77 | 1,767,490 |
| 2019-11-04 | $5.25 | $5.33 | $5.21 | $5.24 | $4.78 | 3,333,390 |
| 2019-11-01 | $5.12 | $5.26 | $5.06 | $5.23 | $4.78 | 3,290,840 |
| 2019-10-31 | $5.18 | $5.18 | $5.04 | $5.12 | $4.68 | 4,477,100 |
| 2019-10-30 | $5.23 | $5.26 | $5.12 | $5.17 | $4.72 | 3,307,360 |
| 2019-10-29 | $5.23 | $5.30 | $5.15 | $5.23 | $4.78 | 4,145,760 |
| 2019-10-28 | $5.34 | $5.38 | $5.17 | $5.22 | $4.77 | 4,136,480 |
| 2019-10-25 | $5.28 | $5.38 | $5.25 | $5.29 | $4.83 | 3,329,490 |
| 2019-10-24 | $5.23 | $5.34 | $5.22 | $5.29 | $4.83 | 2,646,000 |
| 2019-10-23 | $5.25 | $5.29 | $5.22 | $5.23 | $4.78 | 2,433,800 |
| 2019-10-22 | $5.10 | $5.25 | $5.09 | $5.25 | $4.79 | 3,357,970 |
| 2019-10-21 | $5.11 | $5.12 | $5.02 | $5.10 | $4.66 | 3,049,900 |
| 2019-10-18 | $5.22 | $5.25 | $5.12 | $5.12 | $4.68 | 3,947,320 |
| 2019-10-17 | $5.19 | $5.30 | $5.13 | $5.25 | $4.79 | 4,360,660 |
| 2019-10-16 | $5.15 | $5.22 | $5.06 | $5.20 | $4.75 | 4,489,980 |
| 2019-10-15 | $5.19 | $5.26 | $5.15 | $5.17 | $4.72 | 3,732,680 |
| 2019-10-14 | $5.34 | $5.37 | $5.20 | $5.23 | $4.78 | 5,657,850 |
| 2019-10-11 | $5.28 | $5.32 | $5.15 | $5.24 | $4.78 | 4,674,720 |
| 2019-10-10 | $5.34 | $5.34 | $5.23 | $5.26 | $4.80 | 4,080,100 |
| 2019-10-09 | $5.23 | $5.34 | $5.16 | $5.27 | $4.81 | 3,513,500 |
| 2019-10-08 | $5.43 | $5.45 | $5.18 | $5.22 | $4.77 | 5,115,480 |
| 2019-10-07 | $5.35 | $5.35 | $5.35 | $5.35 | $4.89 | 0 |
| 2019-10-04 | $5.35 | $5.35 | $5.35 | $5.35 | $4.89 | 0 |
| 2019-10-03 | $5.35 | $5.35 | $5.35 | $5.35 | $4.89 | 0 |
| 2019-10-02 | $5.35 | $5.35 | $5.35 | $5.35 | $4.89 | 0 |
| 2019-10-01 | $5.35 | $5.35 | $5.35 | $5.35 | $4.89 | 0 |
| 2019-09-30 | $5.26 | $5.51 | $5.19 | $5.35 | $4.89 | 7,881,430 |
| 2019-09-27 | $5.16 | $5.33 | $5.11 | $5.27 | $4.81 | 5,961,060 |
| 2019-09-26 | $5.25 | $5.28 | $5.05 | $5.16 | $4.71 | 6,881,500 |
| 2019-09-25 | $5.19 | $5.30 | $5.12 | $5.21 | $4.76 | 7,210,940 |
| 2019-09-24 | $5.35 | $5.38 | $5.18 | $5.21 | $4.76 | 8,756,800 |
| 2019-09-23 | $5.31 | $5.41 | $5.16 | $5.33 | $4.87 | 9,550,410 |
| 2019-09-20 | $5.17 | $5.44 | $5.16 | $5.33 | $4.87 | 14,552,080 |
| 2019-09-19 | $4.89 | $5.31 | $4.89 | $5.25 | $4.79 | 19,016,960 |
| 2019-09-18 | $5.08 | $5.11 | $4.85 | $4.91 | $4.48 | 13,767,520 |
| 2019-09-17 | $5.15 | $5.20 | $5.01 | $5.03 | $4.59 | 25,268,910 |
| 2019-09-16 | $4.61 | $4.76 | $4.61 | $4.73 | $4.32 | 5,614,970 |
| 2019-09-13 | $4.62 | $4.62 | $4.62 | $4.62 | $4.22 | 0 |
| 2019-09-12 | $4.57 | $4.63 | $4.51 | $4.62 | $4.22 | 4,254,800 |
| 2019-09-11 | $4.62 | $4.62 | $4.51 | $4.55 | $4.15 | 3,727,160 |
| 2019-09-10 | $4.60 | $4.61 | $4.51 | $4.56 | $4.16 | 4,280,300 |
| 2019-09-09 | $4.59 | $4.70 | $4.53 | $4.63 | $4.23 | 4,895,740 |
| 2019-09-06 | $4.58 | $4.59 | $4.47 | $4.48 | $4.09 | 6,233,140 |
| 2019-09-05 | $4.58 | $4.67 | $4.55 | $4.57 | $4.17 | 6,417,260 |
| 2019-09-04 | $4.45 | $4.61 | $4.45 | $4.56 | $4.16 | 4,984,610 |
| 2019-09-03 | $4.50 | $4.53 | $4.43 | $4.49 | $4.10 | 5,713,960 |
| 2019-09-02 | $4.33 | $4.54 | $4.32 | $4.52 | $4.13 | 7,069,700 |
| 2019-08-30 | $4.43 | $4.43 | $4.32 | $4.35 | $3.97 | 5,748,600 |
| 2019-08-29 | $4.39 | $4.45 | $4.34 | $4.40 | $4.02 | 4,970,600 |
| 2019-08-28 | $4.29 | $4.40 | $4.29 | $4.39 | $4.01 | 6,204,560 |
| 2019-08-27 | $4.22 | $4.37 | $4.22 | $4.34 | $3.96 | 5,655,540 |
| 2019-08-26 | $4.18 | $4.30 | $4.16 | $4.25 | $3.88 | 5,774,170 |
| 2019-08-23 | $4.20 | $4.26 | $4.17 | $4.25 | $3.88 | 4,584,530 |
| 2019-08-22 | $4.16 | $4.22 | $4.13 | $4.19 | $3.83 | 5,098,400 |
| 2019-08-21 | $4.05 | $4.21 | $4.04 | $4.15 | $3.79 | 5,671,280 |
| 2019-08-20 | $3.93 | $4.09 | $3.93 | $4.07 | $3.72 | 6,908,870 |
| 2019-08-19 | $3.87 | $3.96 | $3.85 | $3.95 | $3.61 | 4,332,650 |
| 2019-08-16 | $3.84 | $3.87 | $3.80 | $3.83 | $3.50 | 1,799,190 |
| 2019-08-15 | $3.78 | $3.84 | $3.74 | $3.84 | $3.51 | 2,258,100 |
| 2019-08-14 | $3.85 | $3.87 | $3.83 | $3.84 | $3.51 | 2,014,400 |
| 2019-08-13 | $3.86 | $3.87 | $3.80 | $3.83 | $3.50 | 2,335,490 |
| 2019-08-12 | $3.86 | $3.89 | $3.83 | $3.89 | $3.55 | 2,660,490 |
| 2019-08-09 | $3.95 | $3.96 | $3.85 | $3.86 | $3.52 | 2,630,490 |
| 2019-08-08 | $3.89 | $3.92 | $3.84 | $3.87 | $3.53 | 3,536,900 |
| 2019-08-07 | $3.92 | $3.94 | $3.85 | $3.89 | $3.55 | 2,945,000 |
| 2019-08-06 | $3.91 | $3.95 | $3.83 | $3.90 | $3.56 | 4,392,440 |
| 2019-08-05 | $4.10 | $4.13 | $3.91 | $3.99 | $3.64 | 4,455,630 |
| 2019-08-02 | $4.16 | $4.16 | $4.07 | $4.14 | $3.78 | 3,272,620 |
| 2019-08-01 | $4.25 | $4.25 | $4.18 | $4.21 | $3.84 | 2,454,040 |
| 2019-07-31 | $4.27 | $4.28 | $4.24 | $4.26 | $3.89 | 2,341,280 |
| 2019-07-30 | $4.27 | $4.33 | $4.25 | $4.29 | $3.92 | 2,652,700 |
| 2019-07-29 | $4.26 | $4.29 | $4.24 | $4.28 | $3.91 | 2,230,360 |
| 2019-07-26 | $4.28 | $4.30 | $4.24 | $4.26 | $3.89 | 2,216,900 |
| 2019-07-25 | $4.32 | $4.32 | $4.26 | $4.31 | $3.94 | 3,009,200 |
| 2019-07-24 | $4.30 | $4.34 | $4.28 | $4.33 | $3.95 | 2,907,500 |
| 2019-07-23 | $4.28 | $4.31 | $4.26 | $4.30 | $3.93 | 1,922,450 |
| 2019-07-22 | $4.33 | $4.36 | $4.28 | $4.31 | $3.94 | 3,065,510 |
| 2019-07-19 | $4.29 | $4.36 | $4.29 | $4.34 | $3.96 | 1,953,260 |
| 2019-07-18 | $4.34 | $4.34 | $4.25 | $4.28 | $3.91 | 2,254,920 |
| 2019-07-17 | $4.33 | $4.38 | $4.32 | $4.36 | $3.98 | 2,318,190 |
| 2019-07-16 | $4.31 | $4.36 | $4.30 | $4.34 | $3.96 | 2,397,070 |
| 2019-07-15 | $4.28 | $4.34 | $4.20 | $4.33 | $3.95 | 4,174,040 |
| 2019-07-12 | $4.24 | $4.29 | $4.24 | $4.27 | $3.90 | 2,065,750 |
| 2019-07-11 | $4.27 | $4.29 | $4.24 | $4.25 | $3.88 | 1,965,690 |
| 2019-07-10 | $4.32 | $4.32 | $4.24 | $4.24 | $3.87 | 2,810,870 |
| 2019-07-09 | $4.34 | $4.34 | $4.23 | $4.32 | $3.94 | 4,552,470 |
| 2019-07-08 | $4.44 | $4.44 | $4.29 | $4.32 | $3.94 | 6,754,060 |
| 2019-07-05 | $4.57 | $4.58 | $4.43 | $4.47 | $4.08 | 6,791,580 |
| 2019-07-04 | $4.38 | $4.65 | $4.37 | $4.58 | $4.18 | 15,464,170 |
| 2019-07-03 | $4.35 | $4.43 | $4.32 | $4.38 | $4.00 | 4,869,310 |
| 2019-07-02 | $4.36 | $4.38 | $4.32 | $4.36 | $3.98 | 2,787,340 |
| 2019-07-01 | $4.34 | $4.40 | $4.29 | $4.38 | $4.00 | 5,670,040 |
| 2019-06-28 | $4.33 | $4.33 | $4.25 | $4.28 | $3.91 | 2,462,700 |
| 2019-06-27 | $4.29 | $4.36 | $4.28 | $4.29 | $3.92 | 2,694,320 |
| 2019-06-26 | $4.29 | $4.33 | $4.27 | $4.30 | $3.93 | 2,366,680 |
| 2019-06-25 | $4.33 | $4.35 | $4.23 | $4.29 | $3.92 | 4,042,800 |
| 2019-06-24 | $4.36 | $4.36 | $4.31 | $4.35 | $3.97 | 3,108,090 |
| 2019-06-21 | $4.32 | $4.37 | $4.29 | $4.35 | $3.97 | 6,508,770 |
| 2019-06-20 | $4.21 | $4.31 | $4.19 | $4.29 | $3.92 | 6,548,220 |
| 2019-06-19 | $4.27 | $4.29 | $4.22 | $4.22 | $3.85 | 4,573,620 |
| 2019-06-18 | $4.23 | $4.25 | $4.16 | $4.21 | $3.84 | 2,717,700 |
| 2019-06-17 | $4.23 | $4.25 | $4.19 | $4.22 | $3.85 | 3,313,400 |
| 2019-06-14 | $4.31 | $4.31 | $4.18 | $4.21 | $3.84 | 3,275,600 |
| 2019-06-13 | $4.28 | $4.33 | $4.24 | $4.29 | $3.92 | 2,103,580 |
| 2019-06-12 | $4.43 | $4.44 | $4.35 | $4.38 | $3.91 | 3,138,560 |
| 2019-06-11 | $4.30 | $4.42 | $4.28 | $4.41 | $3.94 | 3,722,800 |
| 2019-06-10 | $4.25 | $4.31 | $4.22 | $4.30 | $3.84 | 2,372,720 |
| 2019-06-07 | $4.23 | $4.23 | $4.23 | $4.23 | $3.77 | 0 |
| 2019-06-06 | $4.28 | $4.31 | $4.21 | $4.23 | $3.77 | 2,455,840 |
| 2019-06-05 | $4.28 | $4.33 | $4.25 | $4.26 | $3.80 | 2,200,130 |
| 2019-06-04 | $4.29 | $4.31 | $4.24 | $4.25 | $3.79 | 2,598,140 |
| 2019-06-03 | $4.37 | $4.37 | $4.24 | $4.28 | $3.82 | 3,058,260 |
| 2019-05-31 | $4.35 | $4.40 | $4.32 | $4.35 | $3.88 | 1,848,500 |
| 2019-05-30 | $4.41 | $4.41 | $4.31 | $4.35 | $3.88 | 3,017,900 |
| 2019-05-29 | $4.43 | $4.45 | $4.39 | $4.42 | $3.94 | 1,997,500 |
| 2019-05-28 | $4.45 | $4.47 | $4.41 | $4.42 | $3.94 | 2,604,850 |
| 2019-05-27 | $4.32 | $4.44 | $4.31 | $4.42 | $3.94 | 3,011,390 |
| 2019-05-24 | $4.37 | $4.38 | $4.30 | $4.32 | $3.85 | 2,589,500 |
| 2019-05-23 | $4.46 | $4.46 | $4.35 | $4.37 | $3.90 | 2,974,200 |
| 2019-05-22 | $4.43 | $4.49 | $4.43 | $4.45 | $3.97 | 3,746,280 |
| 2019-05-21 | $4.44 | $4.51 | $4.39 | $4.43 | $3.95 | 3,577,900 |
| 2019-05-20 | $4.46 | $4.48 | $4.31 | $4.40 | $3.93 | 5,409,490 |
| 2019-05-17 | $4.64 | $4.69 | $4.47 | $4.49 | $4.01 | 5,101,330 |
| 2019-05-16 | $4.62 | $4.69 | $4.60 | $4.64 | $4.14 | 4,658,410 |
| 2019-05-15 | $4.65 | $4.65 | $4.56 | $4.62 | $4.12 | 4,775,190 |
| 2019-05-14 | $4.51 | $4.62 | $4.51 | $4.58 | $4.09 | 4,817,440 |
| 2019-05-13 | $4.48 | $4.62 | $4.43 | $4.58 | $4.09 | 7,131,830 |
| 2019-05-10 | $4.36 | $4.56 | $4.33 | $4.51 | $4.02 | 10,918,040 |
| 2019-05-09 | $4.37 | $4.42 | $4.34 | $4.34 | $3.87 | 4,659,400 |
| 2019-05-08 | $4.38 | $4.48 | $4.34 | $4.39 | $3.92 | 6,535,840 |
| 2019-05-07 | $4.37 | $4.52 | $4.33 | $4.50 | $4.02 | 9,416,800 |
| 2019-05-06 | $4.62 | $4.72 | $4.29 | $4.31 | $3.85 | 11,899,100 |
| 2019-05-03 | $4.77 | $4.77 | $4.77 | $4.77 | $4.26 | 0 |
| 2019-05-02 | $4.77 | $4.77 | $4.77 | $4.77 | $4.26 | 0 |
| 2019-05-01 | $4.77 | $4.77 | $4.77 | $4.77 | $4.26 | 0 |
| 2019-04-30 | $4.60 | $4.83 | $4.60 | $4.77 | $4.26 | 6,925,300 |
| 2019-04-29 | $4.71 | $4.75 | $4.55 | $4.59 | $4.10 | 7,477,490 |
| 2019-04-26 | $4.78 | $4.84 | $4.70 | $4.71 | $4.20 | 7,911,640 |
| 2019-04-25 | $5.10 | $5.10 | $4.75 | $4.78 | $4.27 | 10,972,430 |
| 2019-04-24 | $5.15 | $5.18 | $4.98 | $5.11 | $4.56 | 6,133,300 |
| 2019-04-23 | $5.18 | $5.23 | $5.10 | $5.15 | $4.60 | 5,778,250 |
| 2019-04-22 | $5.31 | $5.40 | $5.13 | $5.17 | $4.61 | 8,071,750 |
| 2019-04-19 | $5.42 | $5.42 | $5.22 | $5.31 | $4.74 | 8,885,990 |
| 2019-04-18 | $5.42 | $5.53 | $5.38 | $5.41 | $4.83 | 6,376,560 |
| 2019-04-17 | $5.43 | $5.55 | $5.42 | $5.43 | $4.85 | 9,526,330 |
| 2019-04-16 | $5.41 | $5.44 | $5.23 | $5.43 | $4.85 | 9,729,110 |
| 2019-04-15 | $5.48 | $5.59 | $5.40 | $5.41 | $4.83 | 11,081,860 |
| 2019-04-12 | $5.48 | $5.57 | $5.37 | $5.39 | $4.81 | 13,296,880 |
| 2019-04-11 | $5.68 | $5.73 | $5.53 | $5.62 | $5.02 | 11,539,940 |
| 2019-04-10 | $5.50 | $5.74 | $5.46 | $5.69 | $5.08 | 14,044,300 |
| 2019-04-09 | $5.40 | $5.57 | $5.38 | $5.56 | $4.96 | 12,696,870 |
| 2019-04-08 | $5.55 | $5.64 | $5.31 | $5.39 | $4.81 | 14,107,370 |
| 2019-04-05 | $5.47 | $5.47 | $5.47 | $5.47 | $4.88 | 0 |
| 2019-04-04 | $5.32 | $5.52 | $5.29 | $5.47 | $4.88 | 13,835,460 |
| 2019-04-03 | $5.18 | $5.32 | $5.16 | $5.30 | $4.73 | 9,295,800 |
| 2019-04-02 | $5.26 | $5.28 | $5.19 | $5.21 | $4.65 | 8,435,360 |
| 2019-04-01 | $5.12 | $5.34 | $5.10 | $5.23 | $4.67 | 15,943,680 |
| 2019-03-29 | $4.91 | $5.11 | $4.90 | $5.11 | $4.56 | 11,092,770 |
| 2019-03-28 | $4.88 | $5.03 | $4.88 | $4.92 | $4.39 | 6,398,790 |
| 2019-03-27 | $4.96 | $5.00 | $4.83 | $4.94 | $4.41 | 6,362,450 |
| 2019-03-26 | $5.01 | $5.12 | $4.94 | $4.97 | $4.44 | 11,674,040 |
| 2019-03-25 | $5.00 | $5.09 | $4.93 | $4.99 | $4.45 | 7,984,420 |
| 2019-03-22 | $5.04 | $5.08 | $4.96 | $5.07 | $4.52 | 8,595,070 |
| 2019-03-21 | $5.09 | $5.09 | $5.00 | $5.03 | $4.49 | 10,612,470 |
| 2019-03-20 | $4.96 | $5.11 | $4.87 | $5.07 | $4.52 | 13,854,320 |
| 2019-03-19 | $5.06 | $5.11 | $4.93 | $4.97 | $4.44 | 9,898,070 |
| 2019-03-18 | $4.90 | $4.98 | $4.87 | $4.98 | $4.44 | 7,080,380 |
| 2019-03-15 | $4.82 | $4.99 | $4.82 | $4.88 | $4.35 | 8,300,340 |
| 2019-03-14 | $4.91 | $5.02 | $4.73 | $4.78 | $4.27 | 9,372,800 |
| 2019-03-13 | $4.94 | $5.11 | $4.83 | $5.00 | $4.46 | 14,887,620 |
| 2019-03-12 | $4.87 | $5.08 | $4.86 | $4.95 | $4.42 | 10,565,940 |
| 2019-03-11 | $4.61 | $4.84 | $4.61 | $4.84 | $4.32 | 11,191,580 |
| 2019-03-08 | $4.82 | $4.84 | $4.58 | $4.59 | $4.10 | 13,128,290 |
| 2019-03-07 | $4.87 | $4.95 | $4.81 | $4.89 | $4.36 | 12,883,170 |
| 2019-03-06 | $4.79 | $4.92 | $4.76 | $4.87 | $4.35 | 11,826,300 |
| 2019-03-05 | $4.76 | $4.83 | $4.73 | $4.81 | $4.29 | 6,945,240 |
| 2019-03-04 | $4.66 | $4.85 | $4.65 | $4.78 | $4.27 | 14,419,260 |
| 2019-03-01 | $4.65 | $4.69 | $4.57 | $4.65 | $4.15 | 11,769,630 |
| 2019-02-28 | $4.73 | $4.92 | $4.57 | $4.69 | $4.19 | 17,577,590 |
| 2019-02-27 | $4.56 | $4.78 | $4.56 | $4.67 | $4.17 | 13,923,230 |
| 2019-02-26 | $4.54 | $4.73 | $4.47 | $4.60 | $4.10 | 14,204,370 |
| 2019-02-25 | $4.39 | $4.57 | $4.35 | $4.54 | $4.05 | 13,809,690 |
| 2019-02-22 | $4.25 | $4.39 | $4.22 | $4.33 | $3.86 | 6,429,000 |
| 2019-02-21 | $4.28 | $4.40 | $4.24 | $4.26 | $3.80 | 7,852,870 |
| 2019-02-20 | $4.27 | $4.35 | $4.25 | $4.31 | $3.85 | 5,934,840 |
| 2019-02-19 | $4.24 | $4.32 | $4.23 | $4.29 | $3.83 | 6,766,920 |
| 2019-02-18 | $4.16 | $4.24 | $4.16 | $4.23 | $3.77 | 5,856,980 |
| 2019-02-15 | $4.23 | $4.23 | $4.14 | $4.14 | $3.69 | 5,198,350 |
| 2019-02-14 | $4.26 | $4.27 | $4.20 | $4.22 | $3.77 | 5,808,260 |
| 2019-02-13 | $4.21 | $4.28 | $4.20 | $4.28 | $3.82 | 6,721,560 |
| 2019-02-12 | $4.21 | $4.27 | $4.17 | $4.22 | $3.77 | 6,096,780 |
| 2019-02-11 | $4.14 | $4.27 | $4.10 | $4.25 | $3.79 | 5,306,640 |
| 2019-02-08 | $4.15 | $4.15 | $4.15 | $4.15 | $3.70 | 0 |
| 2019-02-07 | $4.15 | $4.15 | $4.15 | $4.15 | $3.70 | 0 |
| 2019-02-06 | $4.15 | $4.15 | $4.15 | $4.15 | $3.70 | 0 |
| 2019-02-05 | $4.15 | $4.15 | $4.15 | $4.15 | $3.70 | 0 |
| 2019-02-04 | $4.15 | $4.15 | $4.15 | $4.15 | $3.70 | 0 |
| 2019-02-01 | $4.12 | $4.17 | $4.05 | $4.15 | $3.70 | 4,260,260 |
| 2019-01-31 | $4.12 | $4.28 | $4.07 | $4.11 | $3.67 | 6,266,070 |
| 2019-01-30 | $4.11 | $4.41 | $4.09 | $4.16 | $3.71 | 7,749,680 |
| 2019-01-29 | $4.09 | $4.15 | $3.96 | $4.15 | $3.70 | 4,661,360 |
| 2019-01-28 | $4.15 | $4.18 | $4.06 | $4.09 | $3.65 | 3,427,290 |
| 2019-01-25 | $4.07 | $4.17 | $4.07 | $4.10 | $3.66 | 3,673,380 |
| 2019-01-24 | $4.08 | $4.11 | $4.03 | $4.08 | $3.64 | 3,539,600 |
| 2019-01-23 | $4.11 | $4.19 | $4.08 | $4.08 | $3.64 | 5,249,800 |
| 2019-01-22 | $3.95 | $4.12 | $3.94 | $4.00 | $3.57 | 4,734,750 |
| 2019-01-21 | $3.97 | $3.99 | $3.94 | $3.95 | $3.52 | 1,493,870 |
| 2019-01-18 | $3.91 | $3.96 | $3.91 | $3.96 | $3.53 | 1,479,800 |
| 2019-01-17 | $4.03 | $4.03 | $3.92 | $3.93 | $3.51 | 3,167,700 |
| 2019-01-16 | $3.98 | $4.01 | $3.95 | $4.01 | $3.58 | 2,958,580 |
| 2019-01-15 | $3.93 | $3.96 | $3.88 | $3.96 | $3.53 | 2,803,200 |
| 2019-01-14 | $3.90 | $3.94 | $3.90 | $3.92 | $3.50 | 2,239,080 |
| 2019-01-11 | $3.87 | $3.92 | $3.87 | $3.90 | $3.48 | 3,076,730 |
| 2019-01-10 | $3.90 | $3.93 | $3.87 | $3.87 | $3.45 | 2,339,160 |
| 2019-01-09 | $3.87 | $3.95 | $3.86 | $3.89 | $3.47 | 3,293,750 |
| 2019-01-08 | $3.92 | $3.93 | $3.85 | $3.88 | $3.46 | 2,995,080 |
| 2019-01-07 | $3.86 | $4.00 | $3.86 | $3.92 | $3.50 | 4,814,570 |
| 2019-01-04 | $3.70 | $3.82 | $3.65 | $3.80 | $3.39 | 3,842,620 |
| 2019-01-03 | $3.79 | $3.80 | $3.70 | $3.71 | $3.31 | 3,690,970 |
| 2019-01-02 | $3.78 | $3.82 | $3.72 | $3.79 | $3.38 | 2,013,210 |
| 2019-01-01 | $3.77 | $3.77 | $3.77 | $3.77 | $3.36 | 0 |
| 2018-12-31 | $3.77 | $3.77 | $3.77 | $3.77 | $3.36 | 0 |
| 2018-12-28 | $3.79 | $3.84 | $3.76 | $3.77 | $3.36 | 2,320,060 |
| 2018-12-27 | $3.92 | $3.93 | $3.81 | $3.81 | $3.40 | 2,395,220 |
| 2018-12-26 | $3.89 | $3.93 | $3.85 | $3.86 | $3.44 | 3,465,800 |
| 2018-12-25 | $3.92 | $3.94 | $3.81 | $3.89 | $3.47 | 4,993,090 |
| 2018-12-24 | $3.93 | $3.97 | $3.89 | $3.96 | $3.53 | 2,850,010 |
| 2018-12-21 | $3.98 | $4.01 | $3.90 | $3.92 | $3.50 | 7,045,140 |
| 2018-12-20 | $4.14 | $4.20 | $4.03 | $4.05 | $3.61 | 8,838,290 |
| 2018-12-19 | $4.00 | $4.30 | $3.97 | $4.15 | $3.70 | 15,388,370 |
| 2018-12-18 | $3.97 | $4.01 | $3.83 | $3.96 | $3.53 | 4,490,360 |
| 2018-12-17 | $4.00 | $4.04 | $3.93 | $4.00 | $3.57 | 2,134,380 |
| 2018-12-14 | $4.06 | $4.12 | $4.01 | $4.01 | $3.58 | 3,345,900 |
| 2018-12-13 | $4.02 | $4.12 | $4.02 | $4.09 | $3.65 | 4,246,910 |
| 2018-12-12 | $3.98 | $4.05 | $3.98 | $4.02 | $3.59 | 2,101,900 |
| 2018-12-11 | $3.93 | $4.00 | $3.93 | $3.99 | $3.56 | 1,941,060 |
| 2018-12-10 | $3.95 | $3.97 | $3.92 | $3.93 | $3.51 | 1,431,700 |
| 2018-12-07 | $3.95 | $4.00 | $3.95 | $3.98 | $3.55 | 2,219,700 |
| 2018-12-06 | $4.01 | $4.03 | $3.94 | $3.95 | $3.52 | 2,676,800 |
| 2018-12-05 | $4.03 | $4.12 | $4.01 | $4.04 | $3.61 | 5,252,270 |
| 2018-12-04 | $4.00 | $4.11 | $3.99 | $4.10 | $3.66 | 7,720,050 |
| 2018-12-03 | $4.02 | $4.07 | $3.98 | $4.00 | $3.57 | 5,638,900 |
| 2018-11-30 | $3.89 | $3.99 | $3.84 | $3.95 | $3.52 | 3,903,530 |
| 2018-11-29 | $4.00 | $4.04 | $3.89 | $3.90 | $3.48 | 4,312,900 |
| 2018-11-28 | $3.96 | $4.02 | $3.87 | $4.02 | $3.59 | 3,996,790 |
| 2018-11-27 | $4.01 | $4.03 | $3.91 | $3.95 | $3.52 | 3,878,060 |
| 2018-11-26 | $4.03 | $4.05 | $3.94 | $3.96 | $3.53 | 3,843,450 |
| 2018-11-23 | $4.16 | $4.18 | $3.90 | $3.94 | $3.52 | 7,243,870 |
| 2018-11-22 | $4.24 | $4.25 | $4.14 | $4.15 | $3.70 | 5,467,750 |
| 2018-11-21 | $4.14 | $4.30 | $4.13 | $4.22 | $3.77 | 9,122,300 |
| 2018-11-20 | $4.43 | $4.45 | $4.22 | $4.23 | $3.77 | 18,249,450 |
| 2018-11-19 | $4.24 | $4.62 | $4.22 | $4.55 | $4.06 | 28,057,320 |
| 2018-11-16 | $4.30 | $4.30 | $4.20 | $4.24 | $3.78 | 10,082,070 |
| 2018-11-15 | $4.18 | $4.26 | $4.14 | $4.25 | $3.79 | 9,590,800 |
| 2018-11-14 | $4.26 | $4.35 | $4.17 | $4.20 | $3.75 | 11,790,910 |
| 2018-11-13 | $4.13 | $4.32 | $4.12 | $4.25 | $3.79 | 13,148,510 |
| 2018-11-12 | $4.10 | $4.21 | $4.09 | $4.19 | $3.74 | 8,725,870 |
| 2018-11-09 | $4.21 | $4.27 | $4.07 | $4.09 | $3.65 | 12,376,560 |
| 2018-11-08 | $4.40 | $4.40 | $4.23 | $4.25 | $3.79 | 15,961,700 |
| 2018-11-07 | $4.32 | $4.46 | $4.22 | $4.41 | $3.94 | 24,208,120 |
| 2018-11-06 | $4.34 | $4.37 | $4.21 | $4.32 | $3.85 | 17,237,160 |
| 2018-11-05 | $4.38 | $4.46 | $4.29 | $4.41 | $3.94 | 23,200,930 |
| 2018-11-02 | $4.39 | $4.49 | $4.31 | $4.38 | $3.91 | 28,175,660 |
| 2018-11-01 | $4.34 | $4.56 | $4.28 | $4.41 | $3.94 | 41,640,850 |
| 2018-10-31 | $4.87 | $5.00 | $4.50 | $4.60 | $4.10 | 54,736,960 |
| 2018-10-30 | $4.35 | $4.62 | $4.30 | $4.62 | $4.12 | 42,248,090 |
| 2018-10-29 | $4.20 | $4.20 | $4.03 | $4.20 | $3.75 | 30,710,850 |
| 2018-10-26 | $3.48 | $3.82 | $3.48 | $3.82 | $3.41 | 7,489,200 |
| 2018-10-25 | $3.41 | $3.48 | $3.38 | $3.47 | $3.10 | 2,215,200 |
| 2018-10-24 | $3.39 | $3.51 | $3.36 | $3.48 | $3.11 | 2,485,780 |
| 2018-10-23 | $3.45 | $3.49 | $3.39 | $3.41 | $3.04 | 2,908,550 |
| 2018-10-22 | $3.31 | $3.52 | $3.31 | $3.46 | $3.09 | 5,079,760 |
| 2018-10-19 | $3.17 | $3.30 | $3.01 | $3.27 | $2.92 | 2,622,330 |
| 2018-10-18 | $3.45 | $3.45 | $3.13 | $3.20 | $2.86 | 2,063,470 |
| 2018-10-17 | $3.44 | $3.49 | $3.42 | $3.46 | $3.09 | 1,150,160 |
| 2018-10-16 | $3.55 | $3.56 | $3.42 | $3.43 | $3.06 | 1,836,990 |
| 2018-10-15 | $3.54 | $3.59 | $3.52 | $3.54 | $3.16 | 999,600 |
| 2018-10-12 | $3.54 | $3.61 | $3.35 | $3.52 | $3.14 | 2,292,580 |
| 2018-10-11 | $3.92 | $3.92 | $3.57 | $3.57 | $3.19 | 3,422,410 |
| 2018-10-10 | $3.86 | $3.99 | $3.84 | $3.97 | $3.54 | 3,891,080 |
| 2018-10-09 | $3.87 | $3.90 | $3.83 | $3.86 | $3.44 | 1,701,490 |
| 2018-10-08 | $4.03 | $4.06 | $3.86 | $3.87 | $3.45 | 3,499,820 |
| 2018-10-05 | $4.08 | $4.08 | $4.08 | $4.08 | $3.64 | 0 |
| 2018-10-04 | $4.08 | $4.08 | $4.08 | $4.08 | $3.64 | 0 |
| 2018-10-03 | $4.08 | $4.08 | $4.08 | $4.08 | $3.64 | 0 |
| 2018-10-02 | $4.08 | $4.08 | $4.08 | $4.08 | $3.64 | 0 |
| 2018-10-01 | $4.08 | $4.08 | $4.08 | $4.08 | $3.64 | 0 |
| 2018-09-28 | $4.08 | $4.10 | $4.06 | $4.08 | $3.64 | 1,423,070 |
| 2018-09-27 | $4.10 | $4.11 | $4.07 | $4.07 | $3.63 | 1,498,300 |
| 2018-09-26 | $4.12 | $4.14 | $4.10 | $4.10 | $3.66 | 1,546,810 |
| 2018-09-25 | $4.15 | $4.16 | $4.10 | $4.12 | $3.68 | 1,746,280 |
| 2018-09-24 | $4.18 | $4.18 | $4.18 | $4.18 | $3.73 | 0 |
| 2018-09-21 | $4.14 | $4.20 | $4.12 | $4.18 | $3.73 | 2,160,000 |
| 2018-09-20 | $4.16 | $4.22 | $4.13 | $4.14 | $3.69 | 1,638,380 |
| 2018-09-19 | $4.09 | $4.19 | $4.08 | $4.18 | $3.73 | 2,671,700 |
| 2018-09-18 | $4.06 | $4.11 | $4.04 | $4.11 | $3.67 | 1,429,130 |
| 2018-09-17 | $4.12 | $4.13 | $4.06 | $4.08 | $3.64 | 1,123,730 |
| 2018-09-14 | $4.14 | $4.16 | $4.10 | $4.13 | $3.69 | 1,183,400 |
| 2018-09-13 | $4.13 | $4.16 | $4.13 | $4.16 | $3.71 | 768,700 |
| 2018-09-12 | $4.09 | $4.17 | $4.08 | $4.13 | $3.69 | 1,319,810 |
| 2018-09-11 | $4.14 | $4.17 | $4.08 | $4.09 | $3.65 | 1,570,500 |
| 2018-09-10 | $4.13 | $4.19 | $4.09 | $4.13 | $3.69 | 1,803,580 |
| 2018-09-07 | $4.13 | $4.18 | $4.12 | $4.14 | $3.69 | 2,097,680 |
| 2018-09-06 | $4.16 | $4.19 | $4.12 | $4.14 | $3.69 | 1,258,030 |
| 2018-09-05 | $4.22 | $4.23 | $4.14 | $4.15 | $3.70 | 2,595,000 |
| 2018-09-04 | $4.16 | $4.34 | $4.16 | $4.23 | $3.77 | 5,805,640 |
| 2018-09-03 | $4.24 | $4.25 | $4.12 | $4.17 | $3.72 | 3,564,440 |
| 2018-08-31 | $4.25 | $4.27 | $4.21 | $4.24 | $3.78 | 3,220,030 |
| 2018-08-30 | $4.27 | $4.30 | $4.22 | $4.23 | $3.77 | 2,387,810 |
| 2018-08-29 | $4.21 | $4.31 | $4.21 | $4.28 | $3.82 | 4,737,920 |
| 2018-08-28 | $4.27 | $4.28 | $4.20 | $4.22 | $3.77 | 2,666,020 |
| 2018-08-27 | $4.22 | $4.32 | $4.18 | $4.27 | $3.81 | 3,185,470 |
| 2018-08-24 | $4.24 | $4.25 | $4.21 | $4.21 | $3.76 | 1,419,480 |
| 2018-08-23 | $4.21 | $4.29 | $4.16 | $4.25 | $3.79 | 4,292,430 |
| 2018-08-22 | $4.21 | $4.27 | $4.16 | $4.21 | $3.76 | 3,325,050 |
| 2018-08-21 | $4.15 | $4.27 | $4.15 | $4.22 | $3.77 | 3,493,610 |
| 2018-08-20 | $4.20 | $4.21 | $4.14 | $4.17 | $3.72 | 2,314,560 |
| 2018-08-17 | $4.20 | $4.27 | $4.15 | $4.20 | $3.75 | 3,490,490 |
| 2018-08-16 | $4.17 | $4.26 | $4.13 | $4.15 | $3.70 | 2,267,560 |
| 2018-08-15 | $4.22 | $4.31 | $4.18 | $4.20 | $3.75 | 3,728,100 |
| 2018-08-14 | $4.35 | $4.35 | $4.21 | $4.22 | $3.77 | 3,506,310 |
| 2018-08-13 | $4.30 | $4.37 | $4.18 | $4.32 | $3.85 | 5,656,120 |
| 2018-08-10 | $4.32 | $4.46 | $4.30 | $4.37 | $3.90 | 5,117,160 |
| 2018-08-09 | $4.31 | $4.37 | $4.26 | $4.33 | $3.86 | 4,777,300 |
| 2018-08-08 | $4.27 | $4.49 | $4.23 | $4.32 | $3.85 | 8,848,900 |
| 2018-08-07 | $4.09 | $4.23 | $4.04 | $4.21 | $3.76 | 4,422,280 |
| 2018-08-06 | $4.25 | $4.28 | $4.02 | $4.08 | $3.64 | 4,712,250 |
| 2018-08-03 | $4.28 | $4.34 | $4.23 | $4.28 | $3.82 | 2,644,250 |
| 2018-08-02 | $4.50 | $4.50 | $4.22 | $4.32 | $3.85 | 3,693,290 |
| 2018-08-01 | $4.48 | $4.56 | $4.46 | $4.49 | $4.01 | 3,136,320 |
| 2018-07-31 | $4.45 | $4.61 | $4.43 | $4.49 | $4.01 | 3,159,520 |
| 2018-07-30 | $4.51 | $4.57 | $4.42 | $4.43 | $3.95 | 3,119,910 |
| 2018-07-27 | $4.54 | $4.58 | $4.48 | $4.53 | $4.04 | 2,583,170 |
| 2018-07-26 | $4.45 | $4.65 | $4.45 | $4.54 | $4.05 | 4,442,840 |
| 2018-07-25 | $4.45 | $4.49 | $4.43 | $4.45 | $3.97 | 2,692,090 |
| 2018-07-24 | $4.38 | $4.46 | $4.36 | $4.46 | $3.98 | 2,940,150 |
| 2018-07-23 | $4.33 | $4.38 | $4.31 | $4.38 | $3.91 | 1,504,780 |
| 2018-07-20 | $4.34 | $4.35 | $4.26 | $4.34 | $3.87 | 1,720,420 |
| 2018-07-19 | $4.32 | $4.36 | $4.31 | $4.34 | $3.87 | 1,446,170 |
| 2018-07-18 | $4.36 | $4.38 | $4.31 | $4.32 | $3.85 | 1,139,310 |
| 2018-07-17 | $4.33 | $4.37 | $4.30 | $4.36 | $3.89 | 1,342,050 |
| 2018-07-16 | $4.39 | $4.39 | $4.33 | $4.35 | $3.88 | 1,493,190 |
| 2018-07-13 | $4.45 | $4.48 | $4.37 | $4.38 | $3.91 | 1,651,400 |
| 2018-07-12 | $4.28 | $4.44 | $4.27 | $4.39 | $3.92 | 2,854,830 |
| 2018-07-11 | $4.30 | $4.43 | $4.21 | $4.33 | $3.86 | 3,233,380 |
| 2018-07-10 | $4.23 | $4.50 | $4.23 | $4.34 | $3.87 | 4,413,130 |
| 2018-07-09 | $4.05 | $4.18 | $4.05 | $4.16 | $3.71 | 2,493,720 |
| 2018-07-06 | $4.01 | $4.12 | $3.99 | $4.06 | $3.62 | 2,458,100 |
| 2018-07-05 | $4.22 | $4.24 | $4.03 | $4.04 | $3.61 | 2,653,330 |
| 2018-07-04 | $4.28 | $4.29 | $4.20 | $4.21 | $3.76 | 1,860,480 |
| 2018-07-03 | $4.24 | $4.30 | $4.18 | $4.28 | $3.82 | 3,442,080 |
| 2018-07-02 | $4.31 | $4.32 | $4.20 | $4.25 | $3.79 | 4,778,340 |
| 2018-06-29 | $4.22 | $4.33 | $4.21 | $4.30 | $3.84 | 3,113,400 |
| 2018-06-28 | $4.21 | $4.28 | $4.17 | $4.21 | $3.76 | 2,194,770 |
| 2018-06-27 | $4.24 | $4.32 | $4.18 | $4.24 | $3.78 | 2,325,290 |
| 2018-06-26 | $4.19 | $4.30 | $3.85 | $4.27 | $3.81 | 2,902,000 |
| 2018-06-25 | $4.38 | $4.44 | $4.23 | $4.25 | $3.79 | 3,411,560 |
| 2018-06-22 | $4.35 | $4.36 | $4.14 | $4.34 | $3.87 | 5,479,040 |
| 2018-06-21 | $4.45 | $4.49 | $4.35 | $4.36 | $3.89 | 2,878,530 |
| 2018-06-20 | $4.41 | $4.50 | $4.32 | $4.45 | $3.97 | 3,682,310 |
| 2018-06-19 | $4.73 | $4.82 | $4.41 | $4.41 | $3.94 | 5,365,800 |
| 2018-06-18 | $4.90 | $4.90 | $4.90 | $4.90 | $4.37 | 0 |
| 2018-06-15 | $4.86 | $5.07 | $4.86 | $4.90 | $4.37 | 3,988,830 |
| 2018-06-14 | $4.88 | $4.92 | $4.81 | $4.90 | $4.37 | 2,216,700 |
| 2018-06-13 | $5.00 | $5.00 | $4.85 | $4.88 | $4.35 | 2,821,590 |
| 2018-06-12 | $4.93 | $5.01 | $4.92 | $5.00 | $4.46 | 2,658,530 |
| 2018-06-11 | $4.98 | $5.05 | $4.92 | $4.96 | $4.43 | 3,369,790 |
| 2018-06-08 | $4.90 | $5.13 | $4.81 | $5.03 | $4.49 | 6,569,900 |
| 2018-06-07 | $4.89 | $4.95 | $4.86 | $4.91 | $4.38 | 2,264,320 |
| 2018-06-06 | $4.86 | $4.92 | $4.85 | $4.90 | $4.37 | 2,122,010 |
| 2018-06-05 | $4.82 | $4.86 | $4.80 | $4.86 | $4.34 | 2,186,130 |
| 2018-06-04 | $4.85 | $4.88 | $4.80 | $4.82 | $4.30 | 3,304,650 |
| 2018-06-01 | $4.77 | $4.87 | $4.75 | $4.85 | $4.33 | 4,388,760 |
| 2018-05-31 | $4.75 | $4.82 | $4.74 | $4.80 | $4.28 | 3,212,790 |
| 2018-05-30 | $4.86 | $4.93 | $4.72 | $4.74 | $4.23 | 2,634,600 |
| 2018-05-29 | $4.98 | $5.04 | $4.90 | $5.02 | $4.39 | 2,593,500 |
| 2018-05-28 | $5.03 | $5.05 | $4.80 | $4.95 | $4.33 | 2,845,190 |
| 2018-05-25 | $5.11 | $5.11 | $5.03 | $5.05 | $4.41 | 2,572,290 |
| 2018-05-24 | $5.15 | $5.17 | $5.11 | $5.11 | $4.47 | 2,644,610 |
| 2018-05-23 | $5.14 | $5.21 | $5.11 | $5.15 | $4.50 | 3,682,490 |
| 2018-05-22 | $5.14 | $5.15 | $5.11 | $5.14 | $4.49 | 2,360,810 |
| 2018-05-21 | $5.13 | $5.16 | $5.10 | $5.14 | $4.49 | 3,197,890 |
| 2018-05-18 | $5.07 | $5.11 | $5.05 | $5.09 | $4.45 | 3,030,430 |
| 2018-05-17 | $5.16 | $5.17 | $5.07 | $5.11 | $4.47 | 3,657,310 |
| 2018-05-16 | $5.11 | $5.20 | $5.08 | $5.16 | $4.51 | 4,446,770 |
| 2018-05-15 | $5.15 | $5.16 | $5.06 | $5.12 | $4.47 | 2,638,790 |
| 2018-05-14 | $5.14 | $5.18 | $5.09 | $5.15 | $4.50 | 3,716,800 |
| 2018-05-11 | $5.18 | $5.20 | $5.13 | $5.14 | $4.49 | 2,993,980 |
| 2018-05-10 | $5.21 | $5.23 | $5.11 | $5.17 | $4.52 | 5,564,680 |
| 2018-05-09 | $5.22 | $5.22 | $5.15 | $5.21 | $4.55 | 3,697,170 |
| 2018-05-08 | $5.20 | $5.34 | $5.15 | $5.22 | $4.56 | 7,227,250 |
| 2018-05-07 | $5.16 | $5.24 | $5.15 | $5.18 | $4.53 | 4,475,030 |
| 2018-05-04 | $5.16 | $5.24 | $5.13 | $5.18 | $4.53 | 5,099,790 |
| 2018-05-03 | $5.00 | $5.19 | $4.97 | $5.18 | $4.53 | 7,917,020 |
| 2018-05-02 | $4.92 | $5.06 | $4.91 | $5.02 | $4.39 | 6,112,000 |
| 2018-05-01 | $4.94 | $4.94 | $4.94 | $4.94 | $4.32 | 0 |
| 2018-04-30 | $4.94 | $4.94 | $4.94 | $4.94 | $4.32 | 0 |
| 2018-04-27 | $4.90 | $5.05 | $4.90 | $4.94 | $4.32 | 5,850,050 |
| 2018-04-26 | $4.92 | $4.92 | $4.81 | $4.81 | $4.20 | 3,089,600 |
| 2018-04-25 | $4.91 | $4.93 | $4.86 | $4.92 | $4.30 | 2,511,900 |
| 2018-04-24 | $4.85 | $4.95 | $4.81 | $4.91 | $4.29 | 4,628,500 |
| 2018-04-23 | $4.81 | $5.10 | $4.78 | $4.87 | $4.26 | 5,506,110 |
| 2018-04-20 | $4.99 | $5.00 | $4.81 | $4.81 | $4.20 | 4,426,550 |
| 2018-04-19 | $4.95 | $5.06 | $4.91 | $4.99 | $4.36 | 3,975,440 |
| 2018-04-18 | $4.95 | $4.98 | $4.86 | $4.96 | $4.33 | 4,738,540 |
| 2018-04-17 | $4.96 | $5.00 | $4.83 | $4.92 | $4.30 | 4,381,260 |
| 2018-04-16 | $4.99 | $5.06 | $4.91 | $4.96 | $4.33 | 4,696,100 |
| 2018-04-13 | $5.19 | $5.19 | $5.01 | $5.05 | $4.41 | 5,278,490 |
| 2018-04-12 | $5.16 | $5.21 | $5.10 | $5.16 | $4.51 | 3,896,670 |
| 2018-04-11 | $5.17 | $5.22 | $5.14 | $5.16 | $4.51 | 4,701,530 |
| 2018-04-10 | $5.09 | $5.17 | $5.07 | $5.17 | $4.52 | 4,062,090 |
| 2018-04-09 | $5.08 | $5.13 | $5.01 | $5.10 | $4.46 | 3,661,000 |
| 2018-04-06 | $5.08 | $5.08 | $5.08 | $5.08 | $4.44 | 0 |
| 2018-04-05 | $5.08 | $5.08 | $5.08 | $5.08 | $4.44 | 0 |
| 2018-04-04 | $5.10 | $5.19 | $5.07 | $5.08 | $4.44 | 3,738,710 |
| 2018-04-03 | $5.07 | $5.14 | $5.00 | $5.11 | $4.47 | 5,803,940 |
| 2018-04-02 | $5.09 | $5.17 | $5.09 | $5.14 | $4.49 | 4,293,780 |
| 2018-03-30 | $5.08 | $5.16 | $5.08 | $5.12 | $4.47 | 5,499,800 |
| 2018-03-29 | $5.00 | $5.15 | $4.96 | $5.12 | $4.47 | 7,969,020 |
| 2018-03-28 | $4.97 | $5.15 | $4.94 | $4.99 | $4.36 | 3,736,910 |
| 2018-03-27 | $4.93 | $5.03 | $4.91 | $5.01 | $4.38 | 5,303,740 |
| 2018-03-26 | $4.80 | $4.90 | $4.76 | $4.89 | $4.27 | 4,125,980 |
| 2018-03-23 | $5.10 | $5.13 | $4.81 | $4.88 | $4.26 | 7,728,440 |
| 2018-03-22 | $5.19 | $5.26 | $5.16 | $5.23 | $4.57 | 4,087,020 |
| 2018-03-21 | $5.22 | $5.32 | $5.19 | $5.21 | $4.55 | 5,267,740 |
| 2018-03-20 | $5.20 | $5.22 | $5.14 | $5.22 | $4.56 | 4,088,740 |
| 2018-03-19 | $5.30 | $5.32 | $5.22 | $5.25 | $4.59 | 4,753,430 |
| 2018-03-16 | $5.32 | $5.39 | $5.29 | $5.30 | $4.63 | 3,566,900 |
| 2018-03-15 | $5.37 | $5.39 | $5.28 | $5.33 | $4.66 | 4,516,700 |
| 2018-03-14 | $5.53 | $5.53 | $5.38 | $5.39 | $4.71 | 6,072,910 |
| 2018-03-13 | $5.56 | $5.56 | $5.46 | $5.51 | $4.82 | 5,402,030 |
| 2018-03-12 | $5.45 | $5.56 | $5.43 | $5.54 | $4.84 | 8,715,650 |
| 2018-03-09 | $5.40 | $5.49 | $5.38 | $5.44 | $4.75 | 6,145,340 |
| 2018-03-08 | $5.31 | $5.41 | $5.31 | $5.40 | $4.72 | 5,429,710 |
| 2018-03-07 | $5.41 | $5.43 | $5.32 | $5.33 | $4.66 | 5,152,700 |
| 2018-03-06 | $5.33 | $5.45 | $5.30 | $5.42 | $4.74 | 6,814,330 |
| 2018-03-05 | $5.33 | $5.38 | $5.27 | $5.33 | $4.66 | 4,211,040 |
| 2018-03-02 | $5.38 | $5.44 | $5.31 | $5.32 | $4.65 | 6,380,530 |
| 2018-03-01 | $5.42 | $5.48 | $5.38 | $5.43 | $4.75 | 5,975,140 |
| 2018-02-28 | $5.37 | $5.54 | $5.33 | $5.44 | $4.75 | 6,357,980 |
| 2018-02-27 | $5.41 | $5.47 | $5.35 | $5.42 | $4.74 | 5,687,680 |
| 2018-02-26 | $5.33 | $5.46 | $5.23 | $5.43 | $4.75 | 7,712,560 |
| 2018-02-23 | $5.39 | $5.46 | $5.32 | $5.35 | $4.68 | 4,666,880 |
| 2018-02-22 | $5.32 | $5.50 | $5.32 | $5.38 | $4.70 | 4,708,490 |
| 2018-02-21 | $5.29 | $5.29 | $5.29 | $5.29 | $4.62 | 0 |
| 2018-02-20 | $5.29 | $5.29 | $5.29 | $5.29 | $4.62 | 0 |
| 2018-02-19 | $5.29 | $5.29 | $5.29 | $5.29 | $4.62 | 0 |
| 2018-02-16 | $5.29 | $5.29 | $5.29 | $5.29 | $4.62 | 0 |
| 2018-02-15 | $5.29 | $5.29 | $5.29 | $5.29 | $4.62 | 0 |
| 2018-02-14 | $5.21 | $5.30 | $5.16 | $5.29 | $4.62 | 3,567,680 |
| 2018-02-13 | $5.19 | $5.35 | $5.17 | $5.22 | $4.56 | 5,921,740 |
| 2018-02-12 | $5.11 | $5.18 | $5.05 | $5.17 | $4.52 | 5,018,510 |
| 2018-02-09 | $5.08 | $5.17 | $5.00 | $5.08 | $4.44 | 7,521,020 |
| 2018-02-08 | $5.18 | $5.32 | $5.18 | $5.25 | $4.59 | 4,729,770 |
| 2018-02-07 | $5.48 | $5.49 | $5.07 | $5.20 | $4.54 | 11,353,010 |
| 2018-02-06 | $5.70 | $5.74 | $5.35 | $5.37 | $4.69 | 13,664,710 |
| 2018-02-05 | $5.86 | $5.92 | $5.76 | $5.83 | $5.09 | 8,897,600 |
| 2018-02-02 | $5.85 | $6.03 | $5.75 | $5.95 | $5.20 | 11,351,940 |
| 2018-02-01 | $6.50 | $6.58 | $6.00 | $6.09 | $5.32 | 18,933,170 |
| 2018-01-31 | $6.55 | $6.72 | $6.35 | $6.55 | $5.72 | 18,295,580 |
| 2018-01-30 | $6.64 | $6.83 | $6.54 | $6.59 | $5.76 | 19,457,300 |
| 2018-01-29 | $6.49 | $6.96 | $6.47 | $6.69 | $5.85 | 25,055,070 |
| 2018-01-26 | $6.35 | $6.57 | $6.29 | $6.55 | $5.72 | 19,168,660 |
| 2018-01-25 | $6.39 | $6.66 | $6.36 | $6.41 | $5.60 | 21,215,780 |
| 2018-01-24 | $6.34 | $6.44 | $6.23 | $6.30 | $5.51 | 13,610,390 |
| 2018-01-23 | $6.32 | $6.45 | $6.31 | $6.37 | $5.57 | 13,415,860 |
| 2018-01-22 | $6.29 | $6.37 | $6.28 | $6.33 | $5.53 | 7,119,020 |
| 2018-01-19 | $6.43 | $6.50 | $6.29 | $6.30 | $5.51 | 13,698,080 |
| 2018-01-18 | $6.33 | $6.43 | $6.28 | $6.37 | $5.57 | 10,873,440 |
| 2018-01-17 | $6.60 | $6.62 | $6.29 | $6.37 | $5.57 | 21,288,490 |
| 2018-01-16 | $6.33 | $6.74 | $6.28 | $6.68 | $5.84 | 28,127,770 |
| 2018-01-15 | $6.59 | $6.70 | $6.40 | $6.43 | $5.62 | 35,173,170 |
| 2018-01-12 | $6.20 | $6.95 | $6.19 | $6.86 | $6.00 | 50,899,210 |
| 2018-01-11 | $6.39 | $6.48 | $6.24 | $6.32 | $5.52 | 16,983,350 |
| 2018-01-10 | $6.65 | $6.74 | $6.38 | $6.51 | $5.69 | 18,960,360 |
| 2018-01-09 | $6.27 | $6.85 | $6.23 | $6.75 | $5.90 | 29,096,920 |
| 2018-01-08 | $6.15 | $6.43 | $6.15 | $6.33 | $5.53 | 15,670,380 |
| 2018-01-05 | $5.94 | $6.51 | $5.93 | $6.20 | $5.42 | 15,707,960 |
| 2018-01-04 | $5.94 | $5.99 | $5.92 | $5.96 | $5.21 | 3,056,060 |
| 2018-01-03 | $5.90 | $6.04 | $5.88 | $5.97 | $5.22 | 6,195,910 |
| 2018-01-02 | $5.80 | $6.05 | $5.80 | $5.95 | $5.20 | 6,144,730 |
| 2018-01-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.07 | 0 |
| 2017-12-29 | $5.75 | $5.80 | $5.73 | $5.80 | $5.07 | 1,959,970 |
| 2017-12-28 | $5.78 | $5.83 | $5.73 | $5.74 | $5.02 | 2,522,800 |
| 2017-12-27 | $5.74 | $5.84 | $5.71 | $5.78 | $5.05 | 2,334,030 |
| 2017-12-26 | $5.81 | $5.82 | $5.71 | $5.77 | $5.04 | 2,356,970 |
| 2017-12-25 | $5.79 | $5.88 | $5.77 | $5.81 | $5.08 | 1,753,140 |
| 2017-12-22 | $5.84 | $5.92 | $5.80 | $5.83 | $5.09 | 1,714,510 |
| 2017-12-21 | $5.82 | $5.93 | $5.82 | $5.87 | $5.13 | 1,756,890 |
| 2017-12-20 | $5.96 | $5.97 | $5.85 | $5.88 | $5.14 | 2,204,900 |
| 2017-12-19 | $5.92 | $6.00 | $5.90 | $5.98 | $5.23 | 1,896,030 |
| 2017-12-18 | $5.89 | $5.96 | $5.89 | $5.95 | $5.20 | 2,073,210 |
| 2017-12-15 | $6.00 | $6.02 | $5.90 | $5.93 | $5.18 | 2,371,110 |
| 2017-12-14 | $6.01 | $6.05 | $5.96 | $6.00 | $5.24 | 2,100,470 |
| 2017-12-13 | $6.08 | $6.08 | $5.95 | $6.04 | $5.28 | 3,062,660 |
| 2017-12-12 | $5.98 | $6.10 | $5.94 | $6.01 | $5.25 | 3,683,990 |
| 2017-12-11 | $6.00 | $6.03 | $5.95 | $6.02 | $5.26 | 2,455,070 |
| 2017-12-08 | $5.90 | $6.02 | $5.90 | $5.97 | $5.22 | 2,288,120 |
| 2017-12-07 | $5.92 | $6.04 | $5.90 | $5.91 | $5.16 | 2,704,300 |
| 2017-12-06 | $5.81 | $5.99 | $5.76 | $5.97 | $5.22 | 3,788,220 |
| 2017-12-05 | $6.02 | $6.05 | $5.85 | $5.86 | $5.12 | 3,830,190 |
| 2017-12-04 | $6.01 | $6.07 | $5.98 | $6.04 | $5.28 | 4,763,520 |
| 2017-12-01 | $5.85 | $6.13 | $5.82 | $6.07 | $5.30 | 10,850,540 |
| 2017-11-30 | $5.86 | $5.87 | $5.78 | $5.83 | $5.09 | 4,469,050 |
| 2017-11-29 | $5.82 | $5.92 | $5.71 | $5.89 | $5.15 | 4,826,290 |
| 2017-11-28 | $5.74 | $5.84 | $5.73 | $5.81 | $5.08 | 2,731,670 |
| 2017-11-27 | $5.79 | $5.84 | $5.71 | $5.75 | $5.03 | 3,407,680 |
| 2017-11-24 | $5.80 | $5.88 | $5.75 | $5.82 | $5.09 | 2,637,240 |
| 2017-11-23 | $5.91 | $5.97 | $5.80 | $5.82 | $5.09 | 4,001,670 |
| 2017-11-22 | $6.00 | $6.08 | $5.87 | $5.91 | $5.16 | 3,978,420 |
| 2017-11-21 | $5.91 | $6.13 | $5.91 | $6.02 | $5.26 | 4,494,710 |
| 2017-11-20 | $5.97 | $5.99 | $5.76 | $5.95 | $5.20 | 4,767,680 |
| 2017-11-17 | $6.14 | $6.16 | $5.97 | $5.99 | $5.23 | 6,558,300 |
| 2017-11-16 | $6.15 | $6.23 | $6.09 | $6.15 | $5.37 | 5,136,260 |
| 2017-11-15 | $6.08 | $6.18 | $6.06 | $6.14 | $5.37 | 6,429,300 |
| 2017-11-14 | $6.07 | $6.15 | $5.99 | $6.08 | $5.31 | 7,427,330 |
| 2017-11-13 | $6.16 | $6.18 | $6.05 | $6.07 | $5.30 | 6,280,710 |
| 2017-11-10 | $6.17 | $6.19 | $6.12 | $6.18 | $5.40 | 4,345,560 |
| 2017-11-09 | $6.22 | $6.25 | $6.12 | $6.18 | $5.40 | 5,046,550 |
| 2017-11-08 | $6.21 | $6.26 | $6.14 | $6.22 | $5.44 | 5,107,140 |
| 2017-11-07 | $6.24 | $6.26 | $6.16 | $6.19 | $5.41 | 4,212,710 |
| 2017-11-06 | $6.27 | $6.27 | $6.13 | $6.22 | $5.44 | 4,989,900 |
| 2017-11-03 | $6.32 | $6.38 | $6.21 | $6.25 | $5.46 | 4,106,120 |
| 2017-11-02 | $6.33 | $6.38 | $6.23 | $6.37 | $5.57 | 4,821,660 |
| 2017-11-01 | $6.31 | $6.44 | $6.26 | $6.32 | $5.52 | 5,928,480 |
| 2017-10-31 | $6.25 | $6.38 | $6.22 | $6.29 | $5.50 | 4,619,760 |
| 2017-10-30 | $6.48 | $6.50 | $6.13 | $6.23 | $5.44 | 7,907,030 |
| 2017-10-27 | $6.46 | $6.56 | $6.41 | $6.46 | $5.65 | 4,906,130 |
| 2017-10-26 | $6.42 | $6.54 | $6.31 | $6.44 | $5.63 | 4,792,700 |
| 2017-10-25 | $6.46 | $6.48 | $6.38 | $6.44 | $5.63 | 4,000,860 |
| 2017-10-24 | $6.37 | $6.61 | $6.35 | $6.47 | $5.65 | 7,218,270 |
| 2017-10-23 | $6.30 | $6.42 | $6.26 | $6.39 | $5.58 | 4,275,750 |
| 2017-10-20 | $6.15 | $6.34 | $6.14 | $6.32 | $5.52 | 4,282,700 |
| 2017-10-19 | $6.30 | $6.32 | $6.11 | $6.17 | $5.39 | 5,247,190 |
| 2017-10-18 | $6.48 | $6.50 | $6.26 | $6.29 | $5.50 | 6,136,000 |
| 2017-10-17 | $6.53 | $6.57 | $6.46 | $6.48 | $5.66 | 3,879,380 |
| 2017-10-16 | $6.68 | $6.68 | $6.53 | $6.53 | $5.71 | 4,384,860 |
| 2017-10-13 | $6.66 | $6.69 | $6.62 | $6.68 | $5.84 | 3,838,010 |
| 2017-10-12 | $6.71 | $6.71 | $6.61 | $6.65 | $5.81 | 5,282,710 |
| 2017-10-11 | $6.73 | $6.74 | $6.66 | $6.70 | $5.86 | 4,977,550 |
| 2017-10-10 | $6.68 | $6.74 | $6.63 | $6.73 | $5.88 | 6,191,730 |
| 2017-10-09 | $6.73 | $6.81 | $6.68 | $6.69 | $5.85 | 7,359,380 |
| 2017-10-06 | $6.66 | $6.66 | $6.66 | $6.66 | $5.82 | 0 |
| 2017-10-05 | $6.66 | $6.66 | $6.66 | $6.66 | $5.82 | 0 |
| 2017-10-04 | $6.66 | $6.66 | $6.66 | $6.66 | $5.82 | 0 |
| 2017-10-03 | $6.66 | $6.66 | $6.66 | $6.66 | $5.82 | 0 |
| 2017-10-02 | $6.66 | $6.66 | $6.66 | $6.66 | $5.82 | 0 |
| 2017-09-29 | $6.65 | $6.75 | $6.59 | $6.66 | $5.82 | 9,884,740 |
| 2017-09-28 | $6.74 | $6.74 | $6.50 | $6.52 | $5.70 | 11,565,880 |
| 2017-09-27 | $6.72 | $6.84 | $6.64 | $6.74 | $5.89 | 8,490,730 |
| 2017-09-26 | $6.67 | $6.79 | $6.62 | $6.72 | $5.87 | 7,767,850 |
| 2017-09-25 | $7.00 | $7.00 | $6.58 | $6.73 | $5.88 | 16,992,730 |
| 2017-09-22 | $7.15 | $7.25 | $7.04 | $7.08 | $6.19 | 10,319,510 |
| 2017-09-21 | $7.43 | $7.48 | $7.12 | $7.18 | $6.27 | 18,948,930 |
| 2017-09-20 | $7.37 | $7.56 | $7.26 | $7.53 | $6.58 | 26,151,980 |
| 2017-09-19 | $7.04 | $7.65 | $6.93 | $7.48 | $6.54 | 42,349,900 |
| 2017-09-18 | $7.00 | $7.07 | $6.85 | $7.05 | $6.16 | 18,013,380 |
| 2017-09-15 | $6.61 | $7.25 | $6.57 | $7.10 | $6.20 | 36,132,150 |
| 2017-09-14 | $6.54 | $6.64 | $6.49 | $6.61 | $5.78 | 7,870,500 |
| 2017-09-13 | $6.52 | $6.58 | $6.50 | $6.53 | $5.71 | 4,046,660 |
| 2017-09-12 | $6.63 | $6.63 | $6.52 | $6.53 | $5.71 | 7,565,500 |
| 2017-09-11 | $6.62 | $6.67 | $6.60 | $6.63 | $5.79 | 5,320,030 |
| 2017-09-08 | $6.67 | $6.69 | $6.60 | $6.63 | $5.79 | 5,517,070 |
| 2017-09-07 | $6.65 | $6.78 | $6.60 | $6.67 | $5.83 | 10,969,100 |
| 2017-09-06 | $6.63 | $6.68 | $6.59 | $6.63 | $5.79 | 6,058,650 |
| 2017-09-05 | $6.70 | $6.72 | $6.64 | $6.67 | $5.83 | 5,874,800 |
| 2017-09-04 | $6.72 | $6.76 | $6.65 | $6.72 | $5.87 | 7,161,230 |
| 2017-09-01 | $6.65 | $6.74 | $6.61 | $6.71 | $5.86 | 7,101,820 |
| 2017-08-31 | $6.66 | $6.74 | $6.64 | $6.66 | $5.82 | 5,659,420 |
| 2017-08-30 | $6.65 | $6.70 | $6.62 | $6.63 | $5.79 | 4,805,430 |
| 2017-08-29 | $6.71 | $6.72 | $6.65 | $6.65 | $5.81 | 5,973,620 |
| 2017-08-28 | $6.70 | $6.78 | $6.68 | $6.71 | $5.86 | 7,860,800 |
| 2017-08-25 | $6.64 | $6.78 | $6.62 | $6.73 | $5.88 | 5,865,550 |
| 2017-08-24 | $6.73 | $6.74 | $6.64 | $6.64 | $5.80 | 4,150,990 |
| 2017-08-23 | $6.76 | $6.81 | $6.68 | $6.73 | $5.88 | 6,157,560 |
| 2017-08-22 | $6.85 | $6.88 | $6.75 | $6.77 | $5.92 | 5,553,900 |
| 2017-08-21 | $6.96 | $6.97 | $6.82 | $6.84 | $5.98 | 7,826,290 |
| 2017-08-18 | $6.83 | $6.93 | $6.81 | $6.90 | $6.03 | 8,117,630 |
| 2017-08-17 | $6.82 | $6.94 | $6.82 | $6.87 | $6.00 | 5,999,890 |
| 2017-08-16 | $6.89 | $6.89 | $6.80 | $6.86 | $6.00 | 4,576,160 |
| 2017-08-15 | $6.84 | $6.95 | $6.74 | $6.87 | $6.00 | 7,276,080 |
| 2017-08-14 | $6.71 | $6.92 | $6.71 | $6.87 | $6.00 | 6,670,510 |
| 2017-08-11 | $6.89 | $6.89 | $6.65 | $6.69 | $5.85 | 9,558,180 |
| 2017-08-10 | $7.01 | $7.07 | $6.81 | $6.93 | $6.06 | 9,862,410 |
| 2017-08-09 | $7.16 | $7.20 | $7.01 | $7.04 | $6.15 | 10,360,230 |
| 2017-08-08 | $6.83 | $7.24 | $6.80 | $7.16 | $6.26 | 21,100,560 |
| 2017-08-07 | $6.72 | $6.84 | $6.68 | $6.81 | $5.95 | 6,667,090 |
| 2017-08-04 | $6.93 | $6.94 | $6.74 | $6.76 | $5.91 | 13,518,950 |
| 2017-08-03 | $6.89 | $6.99 | $6.79 | $6.93 | $6.06 | 12,732,150 |
| 2017-08-02 | $6.85 | $6.97 | $6.76 | $6.90 | $6.03 | 13,719,500 |
| 2017-08-01 | $6.81 | $6.94 | $6.72 | $6.82 | $5.96 | 12,106,970 |
| 2017-07-31 | $6.79 | $7.04 | $6.74 | $6.86 | $6.00 | 16,827,340 |
| 2017-07-28 | $6.53 | $7.10 | $6.42 | $6.83 | $5.97 | 29,559,350 |
| 2017-07-27 | $6.29 | $6.56 | $6.29 | $6.53 | $5.71 | 17,413,900 |
| 2017-07-26 | $6.38 | $6.39 | $6.24 | $6.27 | $5.48 | 6,524,310 |
| 2017-07-25 | $6.36 | $6.48 | $6.32 | $6.39 | $5.58 | 7,672,390 |
| 2017-07-24 | $6.30 | $6.58 | $6.26 | $6.44 | $5.63 | 14,963,310 |
| 2017-07-21 | $6.48 | $6.58 | $6.32 | $6.40 | $5.59 | 19,165,030 |
| 2017-07-20 | $5.89 | $6.50 | $5.89 | $6.50 | $5.68 | 16,759,760 |
| 2017-07-19 | $5.85 | $5.94 | $5.81 | $5.91 | $5.16 | 7,313,770 |
| 2017-07-18 | $5.80 | $5.88 | $5.73 | $5.85 | $5.11 | 6,105,000 |
| 2017-07-17 | $6.25 | $6.26 | $5.80 | $5.85 | $5.11 | 13,192,560 |
| 2017-07-14 | $6.35 | $6.38 | $6.22 | $6.23 | $5.44 | 6,129,220 |
| 2017-07-13 | $6.23 | $6.35 | $6.19 | $6.34 | $5.54 | 8,623,260 |
| 2017-07-12 | $6.38 | $6.39 | $6.11 | $6.26 | $5.47 | 11,882,690 |
| 2017-07-11 | $6.46 | $6.49 | $6.33 | $6.38 | $5.58 | 11,599,390 |
| 2017-07-10 | $6.56 | $6.60 | $6.46 | $6.48 | $5.66 | 9,463,330 |
| 2017-07-07 | $6.59 | $6.61 | $6.52 | $6.56 | $5.73 | 9,034,310 |
| 2017-07-06 | $6.65 | $6.67 | $6.57 | $6.60 | $5.77 | 7,978,750 |
| 2017-07-05 | $6.61 | $6.65 | $6.55 | $6.64 | $5.80 | 7,721,930 |
| 2017-07-04 | $6.72 | $6.75 | $6.62 | $6.63 | $5.79 | 8,377,100 |
| 2017-07-03 | $6.68 | $6.73 | $6.62 | $6.71 | $5.86 | 9,266,620 |
| 2017-06-30 | $6.64 | $6.69 | $6.59 | $6.65 | $5.81 | 8,142,710 |
| 2017-06-29 | $6.72 | $6.75 | $6.62 | $6.65 | $5.81 | 11,290,630 |
| 2017-06-28 | $6.81 | $6.84 | $6.66 | $6.69 | $5.85 | 10,566,490 |
| 2017-06-27 | $6.78 | $6.92 | $6.78 | $6.81 | $5.95 | 10,875,370 |
| 2017-06-26 | $6.77 | $6.84 | $6.65 | $6.81 | $5.95 | 11,496,360 |
| 2017-06-23 | $6.75 | $6.84 | $6.62 | $6.76 | $5.91 | 14,607,110 |
| 2017-06-22 | $7.08 | $7.10 | $6.72 | $6.73 | $5.88 | 22,290,590 |
| 2017-06-21 | $7.15 | $7.19 | $7.01 | $7.07 | $6.18 | 14,752,750 |
| 2017-06-20 | $7.17 | $7.28 | $7.06 | $7.15 | $6.25 | 17,347,100 |
| 2017-06-19 | $7.04 | $7.19 | $7.04 | $7.13 | $6.23 | 15,638,850 |
| 2017-06-16 | $7.20 | $7.48 | $7.15 | $7.17 | $6.27 | 22,835,170 |
| 2017-06-15 | $7.11 | $7.30 | $7.05 | $7.14 | $6.24 | 23,283,130 |
| 2017-06-14 | $7.40 | $7.42 | $7.12 | $7.20 | $6.29 | 27,877,390 |
| 2017-06-13 | $7.31 | $7.62 | $7.11 | $7.49 | $6.55 | 35,074,930 |
| 2017-06-12 | $7.40 | $7.95 | $7.34 | $7.45 | $6.51 | 55,664,610 |
| 2017-06-09 | $6.80 | $7.27 | $6.71 | $7.27 | $6.35 | 45,624,560 |
| 2017-06-08 | $6.61 | $6.61 | $6.61 | $6.61 | $5.78 | 0 |
| 2017-06-07 | $6.61 | $6.61 | $6.61 | $6.61 | $5.78 | 0 |
| 2017-06-06 | $6.61 | $6.61 | $6.61 | $6.61 | $5.78 | 0 |
| 2017-06-05 | $6.61 | $6.61 | $6.61 | $6.61 | $5.78 | 0 |
| 2017-06-02 | $6.41 | $6.67 | $6.35 | $6.61 | $5.78 | 36,888,380 |
| 2017-06-01 | $6.75 | $7.06 | $6.75 | $6.75 | $5.90 | 73,814,950 |
| 2017-05-31 | $7.50 | $7.50 | $7.50 | $7.50 | $6.55 | 1,750,300 |
| 2017-05-30 | $8.33 | $8.33 | $8.33 | $8.33 | $7.28 | 0 |
| 2017-05-29 | $8.33 | $8.33 | $8.33 | $8.33 | $7.28 | 0 |
| 2017-05-26 | $8.33 | $8.33 | $8.33 | $8.33 | $7.28 | 653,100 |
| 2017-05-25 | $9.26 | $9.26 | $9.26 | $9.26 | $8.09 | 70,800 |
| 2017-05-24 | $10.29 | $10.29 | $10.29 | $10.29 | $8.99 | 54,900 |
| 2017-05-23 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-05-22 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-05-19 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-05-18 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-05-17 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-05-16 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-05-15 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-05-12 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-05-11 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-05-10 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-05-09 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-05-08 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-05-05 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-05-04 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-05-03 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-05-02 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-05-01 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-04-28 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-04-27 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-04-26 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-04-25 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-04-24 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-04-21 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-04-20 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-04-19 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-04-18 | $11.48 | $11.48 | $11.48 | $11.48 | $10.03 | 0 |
| 2017-04-17 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-04-14 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-04-13 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-04-12 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-04-11 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-04-10 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-04-07 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-04-06 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-04-05 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-04-04 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-04-03 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-03-31 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-03-30 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-03-29 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-03-28 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-03-27 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-03-24 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-03-23 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-03-22 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-03-21 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-03-20 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-03-17 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-03-16 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-03-15 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-03-14 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-03-13 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-03-10 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-03-09 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-03-08 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-03-07 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-03-06 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-03-03 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-03-02 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-03-01 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-02-28 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-02-27 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-02-24 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-02-23 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-02-22 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-02-21 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-02-20 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-02-17 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-02-16 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-02-15 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-02-14 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-02-13 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-02-10 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-02-09 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-02-08 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-02-07 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-02-06 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-02-03 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-02-02 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-02-01 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-01-31 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-01-30 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-01-27 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-01-26 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-01-25 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-01-24 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-01-23 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-01-20 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-01-19 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-01-18 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-01-17 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-01-16 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-01-13 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-01-12 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-01-11 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-01-10 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-01-09 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-01-06 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-01-05 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-01-04 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-01-03 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2017-01-02 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2016-12-30 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2016-12-29 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2016-12-28 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2016-12-27 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2016-12-26 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2016-12-23 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2016-12-22 | $11.48 | $11.48 | $11.48 | $11.48 | $9.99 | 0 |
| 2016-12-21 | $11.39 | $11.63 | $11.25 | $11.48 | $9.99 | 14,415,460 |
| 2016-12-20 | $11.69 | $11.94 | $11.33 | $11.46 | $9.97 | 21,988,500 |
| 2016-12-19 | $11.04 | $11.71 | $10.92 | $11.68 | $10.16 | 23,712,500 |
| 2016-12-16 | $11.05 | $11.31 | $10.82 | $10.94 | $9.52 | 14,837,280 |
| 2016-12-15 | $10.80 | $11.30 | $10.77 | $10.92 | $9.50 | 22,935,770 |
| 2016-12-14 | $10.72 | $11.55 | $10.72 | $11.06 | $9.62 | 36,507,820 |
| 2016-12-13 | $10.07 | $10.92 | $9.70 | $10.83 | $9.42 | 38,089,060 |
| 2016-12-12 | $9.96 | $10.40 | $9.68 | $9.93 | $8.64 | 49,878,630 |
| 2016-12-09 | $9.08 | $9.87 | $9.08 | $9.87 | $8.59 | 41,923,630 |
| 2016-12-08 | $9.05 | $9.05 | $8.88 | $8.97 | $7.81 | 9,926,110 |
| 2016-12-07 | $9.07 | $9.20 | $8.92 | $9.05 | $7.87 | 23,901,760 |
| 2016-12-06 | $8.60 | $8.97 | $8.60 | $8.94 | $7.78 | 18,934,420 |
| 2016-12-05 | $8.35 | $8.73 | $8.24 | $8.58 | $7.47 | 15,655,440 |
| 2016-12-02 | $8.28 | $8.46 | $8.25 | $8.34 | $7.26 | 8,445,590 |
| 2016-12-01 | $8.06 | $8.42 | $8.04 | $8.29 | $7.21 | 11,963,440 |
| 2016-11-30 | $7.90 | $8.09 | $7.90 | $8.05 | $7.00 | 9,379,860 |
| 2016-11-29 | $8.11 | $8.17 | $7.89 | $7.94 | $6.91 | 15,526,260 |
| 2016-11-28 | $8.55 | $8.55 | $7.91 | $8.20 | $7.14 | 31,204,450 |
| 2016-11-25 | $8.55 | $8.55 | $8.55 | $8.55 | $7.44 | 0 |
| 2016-11-24 | $8.55 | $8.55 | $8.55 | $8.55 | $7.44 | 0 |
| 2016-11-23 | $8.55 | $8.55 | $8.55 | $8.55 | $7.44 | 0 |
| 2016-11-22 | $8.55 | $8.55 | $8.55 | $8.55 | $7.44 | 0 |
| 2016-11-21 | $8.55 | $8.55 | $8.55 | $8.55 | $7.44 | 0 |
| 2016-11-18 | $8.55 | $8.55 | $8.55 | $8.55 | $7.44 | 0 |
| 2016-11-17 | $8.55 | $8.55 | $8.55 | $8.55 | $7.44 | 0 |
| 2016-11-16 | $8.55 | $8.55 | $8.55 | $8.55 | $7.44 | 0 |
| 2016-11-15 | $8.37 | $8.61 | $8.27 | $8.55 | $7.44 | 7,076,490 |
| 2016-11-14 | $8.25 | $8.61 | $8.14 | $8.38 | $7.29 | 16,389,960 |
| 2016-11-11 | $8.32 | $8.34 | $8.19 | $8.25 | $7.18 | 8,109,440 |
| 2016-11-10 | $8.30 | $8.45 | $8.28 | $8.32 | $7.24 | 6,480,130 |
| 2016-11-09 | $8.35 | $8.42 | $8.11 | $8.27 | $7.20 | 8,763,270 |
| 2016-11-08 | $8.39 | $8.43 | $8.24 | $8.35 | $7.27 | 8,308,740 |
| 2016-11-07 | $8.56 | $8.69 | $8.29 | $8.36 | $7.27 | 10,057,510 |
| 2016-11-04 | $8.56 | $8.68 | $8.46 | $8.57 | $7.46 | 9,236,100 |
| 2016-11-03 | $8.60 | $8.68 | $8.49 | $8.55 | $7.44 | 11,473,740 |
| 2016-11-02 | $8.76 | $8.79 | $8.51 | $8.70 | $7.57 | 7,576,260 |
| 2016-11-01 | $8.75 | $8.91 | $8.65 | $8.81 | $7.67 | 7,393,230 |
| 2016-10-31 | $8.89 | $8.89 | $8.54 | $8.72 | $7.59 | 0 |
| 2016-10-28 | $8.98 | $9.10 | $8.88 | $8.92 | $7.76 | 7,774,510 |
| 2016-10-27 | $9.00 | $9.00 | $8.90 | $8.98 | $7.81 | 6,753,220 |
| 2016-10-26 | $8.88 | $9.08 | $8.86 | $8.99 | $7.82 | 10,779,010 |
| 2016-10-25 | $8.83 | $8.97 | $8.79 | $8.90 | $7.74 | 11,103,070 |
| 2016-10-24 | $8.80 | $8.96 | $8.77 | $8.88 | $7.73 | 12,816,700 |
| 2016-10-21 | $8.99 | $9.02 | $8.66 | $8.82 | $7.67 | 16,452,150 |
| 2016-10-20 | $9.01 | $9.10 | $8.88 | $9.02 | $7.85 | 14,903,370 |
| 2016-10-19 | $8.98 | $9.27 | $8.89 | $9.06 | $7.88 | 24,863,410 |
| 2016-10-18 | $8.87 | $9.05 | $8.80 | $8.98 | $7.81 | 13,842,320 |
| 2016-10-17 | $8.94 | $9.13 | $8.83 | $8.97 | $7.81 | 19,248,790 |
| 2016-10-14 | $9.22 | $9.28 | $8.82 | $8.96 | $7.80 | 22,241,620 |
| 2016-10-13 | $9.23 | $9.45 | $9.15 | $9.22 | $8.02 | 23,815,660 |
| 2016-10-12 | $9.82 | $9.82 | $9.21 | $9.30 | $8.09 | 48,741,030 |
| 2016-10-11 | $8.48 | $9.54 | $8.45 | $9.54 | $8.30 | 51,524,970 |
| 2016-10-10 | $9.11 | $9.11 | $8.20 | $8.67 | $7.54 | 51,346,390 |
| 2016-10-07 | $9.11 | $9.11 | $9.11 | $9.11 | $7.93 | 0 |
| 2016-10-06 | $9.11 | $9.11 | $9.11 | $9.11 | $7.93 | 0 |
| 2016-10-05 | $9.11 | $9.11 | $9.11 | $9.11 | $7.93 | 0 |
| 2016-10-04 | $9.11 | $9.11 | $9.11 | $9.11 | $7.93 | 0 |
| 2016-10-03 | $9.11 | $9.11 | $9.11 | $9.11 | $7.93 | 0 |
| 2016-09-30 | $9.11 | $9.11 | $9.11 | $9.11 | $7.93 | 4,549,670 |
| 2016-09-29 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-09-28 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-09-27 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-09-26 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-09-23 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-09-22 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-09-21 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-09-20 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-09-19 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-09-16 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-09-15 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-09-14 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-09-13 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-09-12 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-09-09 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-09-08 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-09-07 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-09-06 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-09-05 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-09-02 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-09-01 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-08-31 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-08-30 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-08-29 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-08-26 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-08-25 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-08-24 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-08-23 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-08-22 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-08-19 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-08-18 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-08-17 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-08-16 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-08-15 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-08-12 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-08-11 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-08-10 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-08-09 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-08-08 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-08-05 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-08-04 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-08-03 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-08-02 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-08-01 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-07-29 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-07-28 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-07-27 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-07-26 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-07-25 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-07-22 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-07-21 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-07-20 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-07-19 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-07-18 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-07-15 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-07-14 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-07-13 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-07-12 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-07-11 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-07-08 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-07-07 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-07-06 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-07-05 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-07-04 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-07-01 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-06-30 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-06-29 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-06-28 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-06-27 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-06-24 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-06-23 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-06-22 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-06-21 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-06-20 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-06-17 | $8.33 | $8.33 | $8.33 | $8.33 | $7.25 | 0 |
| 2016-06-16 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-06-15 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-06-14 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-06-13 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-06-10 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-06-09 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-06-08 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-06-07 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-06-06 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-06-03 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-06-02 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-06-01 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-05-31 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-05-30 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-05-27 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-05-26 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-05-25 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-05-24 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-05-23 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-05-20 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-05-19 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-05-18 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-05-17 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-05-16 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-05-13 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-05-12 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-05-11 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-05-10 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-05-09 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-05-06 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-05-05 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-05-04 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-05-03 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-05-02 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-04-29 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-04-28 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-04-27 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-04-26 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-04-25 | $8.33 | $8.33 | $8.33 | $8.33 | $7.20 | 0 |
| 2016-04-22 | $8.05 | $8.45 | $7.95 | $8.33 | $7.20 | 11,639,500 |
| 2016-04-21 | $8.05 | $8.23 | $7.92 | $8.05 | $6.96 | 11,776,400 |
| 2016-04-20 | $8.69 | $8.69 | $7.82 | $7.99 | $6.91 | 21,028,570 |
| 2016-04-19 | $8.48 | $8.77 | $8.40 | $8.69 | $7.52 | 14,310,840 |
| 2016-04-18 | $8.30 | $8.85 | $8.28 | $8.43 | $7.29 | 17,196,060 |
| 2016-04-15 | $8.35 | $8.51 | $8.21 | $8.40 | $7.27 | 9,775,750 |
| 2016-04-14 | $7.80 | $8.48 | $7.76 | $8.37 | $7.24 | 20,007,830 |
| 2016-04-13 | $7.67 | $7.88 | $7.60 | $7.79 | $6.74 | 10,999,290 |
| 2016-04-12 | $7.84 | $7.84 | $7.48 | $7.67 | $6.63 | 7,272,470 |
| 2016-04-11 | $7.73 | $7.84 | $7.70 | $7.74 | $6.69 | 6,858,980 |
| 2016-04-08 | $7.63 | $7.86 | $7.50 | $7.62 | $6.59 | 9,659,120 |
| 2016-04-07 | $7.89 | $8.00 | $7.67 | $7.72 | $6.68 | 13,217,940 |
| 2016-04-06 | $7.51 | $7.97 | $7.40 | $7.89 | $6.82 | 16,330,670 |
| 2016-04-05 | $7.48 | $7.57 | $7.25 | $7.54 | $6.52 | 13,825,160 |
| 2016-04-04 | $7.46 | $7.46 | $7.46 | $7.46 | $6.45 | 0 |
| 2016-04-01 | $7.44 | $7.59 | $7.25 | $7.46 | $6.45 | 9,339,710 |
| 2016-03-31 | $7.29 | $7.67 | $7.20 | $7.54 | $6.52 | 18,043,280 |
| 2016-03-30 | $6.95 | $7.27 | $6.95 | $7.25 | $6.27 | 11,102,180 |
| 2016-03-29 | $6.83 | $7.00 | $6.79 | $6.89 | $5.96 | 9,879,990 |
| 2016-03-28 | $6.89 | $7.08 | $6.77 | $6.83 | $5.91 | 9,532,230 |
| 2016-03-25 | $6.77 | $6.87 | $6.70 | $6.84 | $5.92 | 5,986,440 |
| 2016-03-24 | $6.86 | $6.99 | $6.75 | $6.76 | $5.85 | 9,566,290 |
| 2016-03-23 | $6.83 | $7.01 | $6.81 | $6.94 | $6.00 | 9,790,500 |
| 2016-03-22 | $6.87 | $6.89 | $6.76 | $6.82 | $5.90 | 8,168,720 |
| 2016-03-21 | $6.80 | $7.05 | $6.78 | $6.86 | $5.93 | 13,834,220 |
| 2016-03-18 | $6.64 | $6.87 | $6.60 | $6.77 | $5.86 | 12,418,190 |
| 2016-03-17 | $6.48 | $6.68 | $6.43 | $6.62 | $5.73 | 9,979,210 |
| 2016-03-16 | $6.60 | $6.80 | $6.39 | $6.48 | $5.60 | 9,656,320 |
| 2016-03-15 | $6.36 | $6.59 | $6.34 | $6.46 | $5.59 | 8,793,200 |
| 2016-03-14 | $6.20 | $6.49 | $6.18 | $6.40 | $5.54 | 10,415,320 |
| 2016-03-11 | $6.10 | $6.30 | $6.03 | $6.15 | $5.32 | 4,329,900 |
| 2016-03-10 | $6.37 | $6.48 | $6.12 | $6.13 | $5.30 | 8,578,060 |
| 2016-03-09 | $6.45 | $6.65 | $6.31 | $6.37 | $5.51 | 7,863,970 |
| 2016-03-08 | $6.42 | $6.75 | $6.20 | $6.58 | $5.69 | 12,874,190 |
| 2016-03-07 | $6.39 | $6.47 | $6.28 | $6.41 | $5.54 | 13,355,980 |
| 2016-03-04 | $6.40 | $6.53 | $6.05 | $6.18 | $5.35 | 13,795,020 |
| 2016-03-03 | $6.55 | $6.85 | $6.45 | $6.51 | $5.63 | 17,481,960 |
| 2016-03-02 | $5.96 | $6.60 | $5.96 | $6.57 | $5.68 | 19,557,760 |
| 2016-03-01 | $5.90 | $6.12 | $5.87 | $6.00 | $5.19 | 11,411,940 |
| 2016-02-29 | $6.47 | $6.52 | $5.82 | $5.86 | $5.07 | 13,707,620 |
| 2016-02-26 | $6.64 | $6.75 | $6.28 | $6.47 | $5.60 | 7,740,020 |
| 2016-02-25 | $7.08 | $7.14 | $6.43 | $6.56 | $5.67 | 12,417,310 |
| 2016-02-24 | $6.99 | $7.24 | $6.93 | $7.14 | $6.18 | 8,028,680 |
| 2016-02-23 | $7.01 | $7.05 | $6.89 | $6.97 | $6.03 | 7,915,290 |
| 2016-02-22 | $6.90 | $7.14 | $6.83 | $7.01 | $6.06 | 12,333,140 |
| 2016-02-19 | $6.80 | $6.88 | $6.70 | $6.76 | $5.85 | 4,463,660 |
| 2016-02-18 | $6.91 | $7.09 | $6.75 | $6.81 | $5.89 | 11,422,240 |
| 2016-02-17 | $6.82 | $6.94 | $6.72 | $6.86 | $5.93 | 6,250,880 |
| 2016-02-16 | $6.54 | $6.85 | $6.54 | $6.81 | $5.89 | 6,846,190 |
| 2016-02-15 | $6.38 | $6.60 | $6.28 | $6.49 | $5.61 | 3,643,930 |
| 2016-02-12 | $6.66 | $6.66 | $6.66 | $6.66 | $5.76 | 0 |
| 2016-02-11 | $6.66 | $6.66 | $6.66 | $6.66 | $5.76 | 0 |
| 2016-02-10 | $6.66 | $6.66 | $6.66 | $6.66 | $5.76 | 0 |
| 2016-02-09 | $6.66 | $6.66 | $6.66 | $6.66 | $5.76 | 0 |
| 2016-02-08 | $6.66 | $6.66 | $6.66 | $6.66 | $5.76 | 0 |
| 2016-02-05 | $6.58 | $6.84 | $6.58 | $6.66 | $5.76 | 5,297,360 |
| 2016-02-04 | $6.50 | $6.76 | $6.41 | $6.64 | $5.74 | 7,749,250 |
| 2016-02-03 | $6.49 | $6.68 | $6.40 | $6.54 | $5.66 | 8,001,550 |
| 2016-02-02 | $6.15 | $6.53 | $6.15 | $6.48 | $5.60 | 5,686,780 |
| 2016-02-01 | $6.37 | $6.44 | $6.00 | $6.22 | $5.38 | 6,011,000 |
| 2016-01-29 | $6.13 | $6.46 | $6.07 | $6.39 | $5.53 | 9,831,370 |
| 2016-01-28 | $6.44 | $6.55 | $6.00 | $6.18 | $5.35 | 8,188,210 |
| 2016-01-27 | $7.05 | $7.08 | $6.28 | $6.51 | $5.63 | 12,256,130 |
| 2016-01-26 | $7.25 | $7.49 | $6.87 | $6.97 | $6.03 | 10,910,150 |
| 2016-01-25 | $7.44 | $7.49 | $7.24 | $7.36 | $6.37 | 5,703,670 |
| 2016-01-22 | $7.15 | $7.50 | $7.01 | $7.38 | $6.38 | 7,164,620 |
| 2016-01-21 | $7.60 | $7.84 | $7.32 | $7.38 | $6.38 | 10,213,000 |
| 2016-01-20 | $7.66 | $7.93 | $7.61 | $7.69 | $6.65 | 9,060,880 |
| 2016-01-19 | $7.31 | $7.86 | $7.31 | $7.75 | $6.70 | 10,546,570 |
| 2016-01-18 | $6.90 | $7.45 | $6.81 | $7.37 | $6.37 | 8,205,500 |
| 2016-01-15 | $7.35 | $7.59 | $7.14 | $7.17 | $6.20 | 10,712,480 |
| 2016-01-14 | $6.98 | $7.45 | $6.85 | $7.35 | $6.36 | 9,122,980 |
| 2016-01-13 | $7.54 | $7.62 | $7.01 | $7.23 | $6.25 | 8,302,330 |
| 2016-01-12 | $7.35 | $7.71 | $7.09 | $7.45 | $6.44 | 12,252,600 |
| 2016-01-11 | $8.08 | $8.30 | $7.43 | $7.43 | $6.43 | 18,198,430 |
| 2016-01-08 | $8.13 | $8.55 | $7.57 | $8.26 | $7.14 | 20,041,510 |
| 2016-01-07 | $8.80 | $8.83 | $8.05 | $8.06 | $6.97 | 3,874,650 |
| 2016-01-06 | $8.69 | $8.98 | $8.47 | $8.94 | $7.73 | 13,599,170 |
| 2016-01-05 | $8.47 | $9.19 | $8.10 | $8.66 | $7.49 | 24,411,610 |
| 2016-01-04 | $9.95 | $10.10 | $9.00 | $9.00 | $7.78 | 16,964,490 |
| 2016-01-01 | $10.00 | $10.00 | $10.00 | $10.00 | $8.65 | 0 |
| 2015-12-31 | $10.18 | $10.18 | $9.92 | $10.00 | $8.65 | 7,646,290 |
| 2015-12-30 | $10.02 | $10.20 | $9.89 | $10.16 | $8.79 | 14,913,410 |
| 2015-12-29 | $10.27 | $10.38 | $9.89 | $10.12 | $8.75 | 16,335,850 |
| 2015-12-28 | $10.50 | $10.78 | $10.20 | $10.21 | $8.83 | 24,376,650 |
| 2015-12-25 | $9.72 | $10.68 | $9.72 | $10.68 | $9.24 | 29,588,690 |
| 2015-12-24 | $9.83 | $9.86 | $9.50 | $9.71 | $8.40 | 11,384,510 |
| 2015-12-23 | $9.80 | $10.02 | $9.61 | $9.81 | $8.49 | 15,286,580 |
| 2015-12-22 | $9.92 | $10.04 | $9.51 | $9.76 | $8.44 | 16,169,090 |
| 2015-12-21 | $9.89 | $10.37 | $9.75 | $9.89 | $8.55 | 21,355,210 |
| 2015-12-18 | $9.81 | $10.20 | $9.60 | $9.90 | $8.56 | 16,633,200 |
| 2015-12-17 | $9.60 | $10.00 | $9.47 | $9.88 | $8.55 | 19,425,570 |
| 2015-12-16 | $9.15 | $9.85 | $9.15 | $9.59 | $8.29 | 17,809,440 |
| 2015-12-15 | $9.29 | $9.50 | $9.08 | $9.18 | $7.94 | 12,557,670 |
| 2015-12-14 | $8.90 | $9.49 | $8.79 | $9.16 | $7.92 | 11,589,250 |
| 2015-12-11 | $9.50 | $9.50 | $9.01 | $9.08 | $7.85 | 16,517,770 |
| 2015-12-10 | $9.60 | $10.18 | $9.44 | $9.52 | $8.23 | 22,110,400 |
| 2015-12-09 | $8.88 | $9.81 | $8.88 | $9.71 | $8.40 | 34,924,920 |
| 2015-12-08 | $8.95 | $9.28 | $8.90 | $8.92 | $7.72 | 21,786,700 |
| 2015-12-07 | $8.60 | $9.38 | $8.51 | $9.11 | $7.88 | 34,462,340 |
| 2015-12-04 | $7.81 | $8.68 | $7.80 | $8.68 | $7.51 | 32,936,180 |
| 2015-12-03 | $7.66 | $7.94 | $7.50 | $7.89 | $6.82 | 14,611,890 |
| 2015-12-02 | $7.61 | $7.99 | $7.29 | $7.66 | $6.63 | 18,906,660 |
| 2015-12-01 | $7.37 | $8.10 | $7.29 | $7.71 | $6.67 | 22,866,260 |
| 2015-11-30 | $7.43 | $7.55 | $6.79 | $7.36 | $6.37 | 13,786,860 |
| 2015-11-27 | $8.07 | $8.08 | $7.32 | $7.42 | $6.42 | 17,918,210 |
| 2015-11-26 | $8.25 | $8.35 | $7.95 | $8.10 | $7.01 | 14,811,370 |
| 2015-11-25 | $8.19 | $8.44 | $8.14 | $8.23 | $7.12 | 13,921,680 |
| 2015-11-24 | $8.06 | $8.26 | $7.96 | $8.24 | $7.13 | 17,342,480 |
| 2015-11-23 | $8.15 | $8.20 | $7.91 | $7.99 | $6.91 | 21,688,060 |
| 2015-11-20 | $8.25 | $8.70 | $8.09 | $8.17 | $7.07 | 17,976,460 |
| 2015-11-19 | $8.21 | $8.33 | $8.03 | $8.26 | $7.14 | 15,450,100 |
| 2015-11-18 | $8.07 | $8.58 | $7.85 | $8.25 | $7.14 | 28,404,570 |
| 2015-11-17 | $8.06 | $8.41 | $7.98 | $8.09 | $7.00 | 33,445,650 |
| 2015-11-16 | $7.12 | $7.99 | $7.05 | $7.95 | $6.88 | 21,624,210 |
| 2015-11-13 | $7.21 | $7.48 | $7.13 | $7.30 | $6.31 | 11,388,740 |
| 2015-11-12 | $7.42 | $7.60 | $7.20 | $7.32 | $6.33 | 19,973,370 |
| 2015-11-11 | $7.47 | $7.87 | $7.40 | $7.52 | $6.50 | 19,072,800 |
| 2015-11-10 | $6.97 | $7.52 | $6.90 | $7.50 | $6.49 | 26,569,760 |
| 2015-11-09 | $6.72 | $7.20 | $6.65 | $7.07 | $6.12 | 26,750,990 |
| 2015-11-06 | $6.60 | $6.88 | $6.55 | $6.80 | $5.88 | 21,659,120 |
| 2015-11-05 | $6.43 | $6.70 | $6.38 | $6.59 | $5.70 | 24,984,740 |
| 2015-11-04 | $6.17 | $6.44 | $6.17 | $6.42 | $5.55 | 20,296,080 |
| 2015-11-03 | $6.03 | $6.25 | $6.03 | $6.15 | $5.32 | 9,264,220 |
| 2015-11-02 | $6.13 | $6.24 | $6.00 | $6.07 | $5.25 | 13,159,370 |
| 2015-10-30 | $6.07 | $6.38 | $6.01 | $6.27 | $5.42 | 16,240,060 |
| 2015-10-29 | $6.01 | $6.14 | $5.93 | $6.06 | $5.24 | 12,010,450 |
| 2015-10-28 | $6.14 | $6.38 | $5.90 | $5.96 | $5.16 | 17,126,660 |
| 2015-10-27 | $6.25 | $6.33 | $5.96 | $6.22 | $5.38 | 14,193,440 |
| 2015-10-26 | $6.50 | $6.55 | $6.18 | $6.29 | $5.44 | 20,545,070 |
| 2015-10-23 | $6.21 | $6.54 | $6.10 | $6.43 | $5.56 | 28,274,150 |
| 2015-10-22 | $5.64 | $6.19 | $5.64 | $6.19 | $5.35 | 28,900,050 |
| 2015-10-21 | $5.92 | $6.16 | $5.51 | $5.63 | $4.87 | 24,110,020 |
| 2015-10-20 | $5.76 | $5.93 | $5.76 | $5.89 | $5.09 | 13,207,770 |
| 2015-10-19 | $6.03 | $6.08 | $5.61 | $5.81 | $5.03 | 16,312,560 |
| 2015-10-16 | $5.79 | $6.09 | $5.76 | $6.03 | $5.22 | 21,273,120 |
| 2015-10-15 | $5.59 | $5.77 | $5.53 | $5.75 | $4.97 | 11,464,720 |
| 2015-10-14 | $5.69 | $5.77 | $5.59 | $5.59 | $4.84 | 10,437,610 |
| 2015-10-13 | $5.73 | $5.80 | $5.62 | $5.73 | $4.96 | 14,528,720 |
| 2015-10-12 | $5.69 | $5.93 | $5.58 | $5.74 | $4.96 | 21,359,550 |
| 2015-10-09 | $5.10 | $5.61 | $5.06 | $5.61 | $4.85 | 27,999,870 |
| 2015-10-08 | $5.07 | $5.15 | $5.01 | $5.10 | $4.41 | 7,328,010 |
| 2015-10-07 | $4.90 | $4.90 | $4.90 | $4.90 | $4.24 | 0 |
| 2015-10-06 | $4.90 | $4.90 | $4.90 | $4.90 | $4.24 | 0 |
| 2015-10-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.24 | 0 |
| 2015-10-02 | $4.90 | $4.90 | $4.90 | $4.90 | $4.24 | 0 |
| 2015-10-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.24 | 0 |
| 2015-09-30 | $4.90 | $4.92 | $4.85 | $4.90 | $4.24 | 2,648,740 |
| 2015-09-29 | $4.95 | $4.95 | $4.80 | $4.83 | $4.18 | 4,429,820 |
| 2015-09-28 | $4.95 | $5.01 | $4.87 | $5.00 | $4.32 | 4,637,620 |
| 2015-09-25 | $5.06 | $5.11 | $4.91 | $4.93 | $4.26 | 8,653,220 |
| 2015-09-24 | $4.99 | $5.15 | $4.99 | $5.12 | $4.43 | 9,204,500 |
| 2015-09-23 | $5.01 | $5.09 | $4.93 | $4.97 | $4.30 | 8,482,050 |
| 2015-09-22 | $5.10 | $5.20 | $5.05 | $5.13 | $4.44 | 10,603,440 |
| 2015-09-21 | $4.82 | $5.08 | $4.81 | $5.07 | $4.39 | 8,254,420 |
| 2015-09-18 | $4.91 | $5.00 | $4.83 | $4.91 | $4.25 | 7,201,000 |
| 2015-09-17 | $4.95 | $5.18 | $4.87 | $4.90 | $4.24 | 12,947,610 |
| 2015-09-16 | $4.71 | $5.10 | $4.61 | $5.05 | $4.37 | 11,643,350 |
| 2015-09-15 | $4.89 | $4.96 | $4.57 | $4.64 | $4.01 | 12,200,760 |
| 2015-09-14 | $5.58 | $5.58 | $4.98 | $4.98 | $4.31 | 15,076,100 |
| 2015-09-11 | $5.50 | $5.65 | $5.41 | $5.53 | $4.78 | 13,558,170 |
| 2015-09-10 | $5.50 | $5.79 | $5.41 | $5.51 | $4.77 | 16,274,860 |
| 2015-09-09 | $5.40 | $5.62 | $5.36 | $5.58 | $4.83 | 18,531,210 |
| 2015-09-08 | $5.13 | $5.35 | $5.02 | $5.34 | $4.62 | 12,678,490 |
| 2015-09-07 | $5.10 | $5.28 | $5.00 | $5.08 | $4.39 | 13,042,840 |
| 2015-09-04 | $4.96 | $4.96 | $4.96 | $4.96 | $4.29 | 0 |
| 2015-09-03 | $4.96 | $4.96 | $4.96 | $4.96 | $4.29 | 0 |
| 2015-09-02 | $4.90 | $5.42 | $4.80 | $4.96 | $4.29 | 15,754,900 |
| 2015-09-01 | $5.66 | $5.82 | $5.10 | $5.21 | $4.51 | 22,090,490 |
| 2015-08-31 | $5.80 | $6.00 | $5.50 | $5.61 | $4.85 | 24,894,920 |
| 2015-08-28 | $5.42 | $5.89 | $5.41 | $5.89 | $5.09 | 29,407,480 |
| 2015-08-27 | $5.36 | $5.45 | $5.00 | $5.35 | $4.63 | 18,094,610 |
| 2015-08-26 | $5.51 | $5.81 | $4.90 | $5.18 | $4.48 | 24,155,700 |
| 2015-08-25 | $5.47 | $5.72 | $5.43 | $5.43 | $4.70 | 16,035,420 |
| 2015-08-24 | $6.11 | $6.50 | $6.03 | $6.03 | $5.22 | 15,453,200 |
| 2015-08-21 | $7.00 | $7.42 | $6.67 | $6.70 | $5.80 | 25,818,090 |
| 2015-08-20 | $7.38 | $7.90 | $7.10 | $7.13 | $6.17 | 20,877,050 |
| 2015-08-19 | $7.10 | $7.58 | $6.63 | $7.45 | $6.44 | 27,587,110 |
| 2015-08-18 | $8.12 | $8.20 | $7.26 | $7.26 | $6.28 | 34,991,620 |
| 2015-08-17 | $7.71 | $8.28 | $7.60 | $8.07 | $6.98 | 38,233,500 |
| 2015-08-14 | $7.77 | $8.02 | $7.49 | $7.89 | $6.82 | 36,345,140 |
| 2015-08-13 | $7.02 | $7.78 | $7.02 | $7.76 | $6.71 | 36,635,520 |
| 2015-08-12 | $7.03 | $7.33 | $6.98 | $7.11 | $6.15 | 18,578,710 |
| 2015-08-11 | $6.98 | $7.31 | $6.93 | $7.21 | $6.24 | 27,576,850 |
| 2015-08-10 | $6.66 | $7.08 | $6.62 | $6.99 | $6.05 | 25,456,180 |
| 2015-08-07 | $6.44 | $6.65 | $6.41 | $6.62 | $5.73 | 19,771,220 |
| 2015-08-06 | $6.24 | $6.43 | $6.18 | $6.37 | $5.51 | 10,076,950 |
| 2015-08-05 | $6.59 | $6.66 | $6.31 | $6.42 | $5.55 | 15,633,680 |
| 2015-08-04 | $6.21 | $6.63 | $6.19 | $6.62 | $5.73 | 16,296,190 |
| 2015-08-03 | $6.37 | $6.48 | $5.94 | $6.17 | $5.34 | 15,153,050 |
| 2015-07-31 | $6.54 | $6.75 | $6.30 | $6.51 | $5.63 | 12,593,110 |
| 2015-07-30 | $6.85 | $7.07 | $6.50 | $6.63 | $5.73 | 18,433,840 |
| 2015-07-29 | $6.45 | $6.85 | $6.31 | $6.84 | $5.92 | 17,673,000 |
| 2015-07-28 | $6.40 | $6.98 | $6.20 | $6.37 | $5.51 | 29,652,460 |
| 2015-07-27 | $7.36 | $7.70 | $6.89 | $6.89 | $5.96 | 27,124,400 |
| 2015-07-24 | $7.70 | $8.14 | $7.54 | $7.66 | $6.63 | 38,510,290 |
| 2015-07-23 | $7.51 | $7.78 | $7.45 | $7.72 | $6.68 | 26,559,730 |
| 2015-07-22 | $7.55 | $7.70 | $7.08 | $7.48 | $6.47 | 29,488,090 |
| 2015-07-21 | $7.60 | $7.97 | $7.42 | $7.66 | $6.63 | 36,078,520 |
| 2015-07-20 | $7.11 | $7.79 | $7.00 | $7.78 | $6.73 | 49,567,120 |
| 2015-07-17 | $6.57 | $7.17 | $6.50 | $7.08 | $6.12 | 35,554,280 |
| 2015-07-16 | $6.05 | $6.70 | $5.76 | $6.53 | $5.65 | 26,371,900 |
| 2015-07-15 | $7.26 | $7.26 | $6.11 | $6.34 | $5.48 | 57,772,130 |
| 2015-07-14 | $6.60 | $6.60 | $6.60 | $6.60 | $5.71 | 595,270 |
| 2015-07-13 | $6.00 | $6.00 | $6.00 | $6.00 | $5.19 | 534,000 |
| 2015-07-10 | $5.45 | $5.45 | $5.45 | $5.45 | $4.71 | 0 |
| 2015-07-09 | $5.45 | $5.45 | $5.45 | $5.45 | $4.71 | 0 |
| 2015-07-08 | $5.45 | $5.45 | $5.45 | $5.45 | $4.71 | 0 |
| 2015-07-07 | $5.65 | $5.75 | $5.45 | $5.45 | $4.71 | 15,561,530 |
| 2015-07-06 | $7.32 | $7.37 | $6.05 | $6.05 | $5.23 | 35,111,720 |
| 2015-07-03 | $6.91 | $7.30 | $6.72 | $6.72 | $5.81 | 24,312,400 |
| 2015-07-02 | $8.00 | $8.26 | $7.47 | $7.47 | $6.46 | 25,961,210 |
| 2015-07-01 | $9.03 | $9.35 | $8.30 | $8.30 | $7.18 | 24,700,330 |
| 2015-06-30 | $8.50 | $9.35 | $7.80 | $9.22 | $7.97 | 39,212,120 |
| 2015-06-29 | $10.00 | $10.14 | $8.67 | $8.67 | $7.50 | 34,018,880 |
| 2015-06-26 | $10.26 | $10.30 | $9.63 | $9.63 | $8.33 | 19,854,940 |
| 2015-06-25 | $11.13 | $11.58 | $10.63 | $10.70 | $9.25 | 27,700,620 |
| 2015-06-24 | $10.95 | $11.25 | $10.53 | $11.15 | $9.64 | 27,911,510 |
| 2015-06-23 | $11.48 | $11.48 | $10.33 | $10.91 | $9.44 | 28,858,510 |
| 2015-06-22 | $11.48 | $11.48 | $11.48 | $11.48 | $9.93 | 0 |
| 2015-06-19 | $12.00 | $12.47 | $11.48 | $11.48 | $9.93 | 23,964,000 |
| 2015-06-18 | $12.93 | $13.50 | $12.62 | $12.76 | $11.04 | 30,227,760 |
| 2015-06-17 | $13.47 | $13.47 | $12.10 | $12.91 | $11.17 | 39,558,550 |
| 2015-06-16 | $12.98 | $13.75 | $12.60 | $13.49 | $11.62 | 47,126,530 |
| 2015-06-15 | $13.30 | $13.97 | $12.90 | $13.01 | $11.21 | 64,734,270 |
| 2015-06-12 | $11.81 | $13.01 | $11.75 | $13.01 | $11.21 | 56,703,790 |
| 2015-06-11 | $11.80 | $11.99 | $11.62 | $11.83 | $10.19 | 42,703,650 |
| 2015-06-10 | $11.68 | $12.09 | $11.18 | $12.05 | $10.38 | 62,424,870 |
| 2015-06-09 | $11.86 | $12.30 | $11.86 | $11.86 | $10.22 | 28,288,700 |
| 2015-06-08 | $13.18 | $13.18 | $13.18 | $13.18 | $11.36 | 0 |
| 2015-06-05 | $13.18 | $13.18 | $13.18 | $13.18 | $11.36 | 0 |
| 2015-06-04 | $13.18 | $13.18 | $13.18 | $13.18 | $11.36 | 0 |
| 2015-06-03 | $13.18 | $13.18 | $13.18 | $13.18 | $11.36 | 0 |
| 2015-06-02 | $13.18 | $13.18 | $13.18 | $13.18 | $11.36 | 0 |
| 2015-06-01 | $13.18 | $13.18 | $13.18 | $13.18 | $11.36 | 0 |
| 2015-05-29 | $12.20 | $13.18 | $11.60 | $13.18 | $11.36 | 50,871,070 |
| 2015-05-28 | $12.81 | $13.68 | $11.62 | $11.98 | $10.32 | 63,058,080 |
| 2015-05-27 | $11.42 | $12.56 | $11.12 | $12.56 | $10.82 | 47,058,850 |
Wolong Real Estate Group Company Ltd (600173) News Headlines
Recent Wolong Real Estate Group Company Ltd (600173) News
Similar Companies to Wolong Real Estate Group Company Ltd (600173) 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 | -- | -- | -- |