Lanzhou Great Wall Electrical Company Ltd (600192) Exchange: SHG
Data as of July 10, 2025
$6.68 ($-0.07) -1.04%
Lanzhou Great Wall Electrical Company Ltd - Daily Information
Click for more stock information on Lanzhou Great Wall Electrical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $6.82 |
| Previous Close | $6.68 |
| High | $6.83 |
| Low | $6.66 |
| Adjusted Open | $6.82 |
| Previous Adjusted Close | $6.68 |
| Adjusted High | $6.83 |
| Adjusted Low | $6.66 |
About Lanzhou Great Wall Electrical Company Ltd (600192)
LANZHOU GREATWALL ELECTRICAL CO., LTD is principally engaged in the development, manufacture and sale of electrical appliances. The Company mainly provides high voltage switchgear, medium voltage electrical components, low voltage electrical control, automation devices and instrumentation, oil drilling equipment, medium and large motors, high-density capacitors and fuel cells. The Company also offers fruit juice concentrate and photovoltaic devices. The Company operates businesses in the domestic markets and overseas markets.
Invest in Lanzhou Great Wall Electrical Company Ltd (600192)
Historical Stock Data for Lanzhou Great Wall Electrical Company Ltd (600192)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $6.82 | $6.83 | $6.66 | $6.68 | $6.68 | 4,529,700 |
| 2025-05-22 | $6.82 | $6.96 | $6.73 | $6.75 | $6.75 | 4,714,000 |
| 2025-05-21 | $7.00 | $7.01 | $6.89 | $6.92 | $6.92 | 4,464,300 |
| 2025-05-20 | $6.95 | $7.02 | $6.89 | $7.00 | $7.00 | 4,834,240 |
| 2025-05-19 | $6.86 | $6.96 | $6.76 | $6.96 | $6.96 | 5,313,200 |
| 2025-05-16 | $6.81 | $6.90 | $6.80 | $6.84 | $6.84 | 3,504,100 |
| 2025-05-15 | $6.88 | $6.90 | $6.72 | $6.84 | $6.84 | 5,451,300 |
| 2025-05-14 | $6.89 | $6.93 | $6.84 | $6.88 | $6.88 | 5,533,600 |
| 2025-05-13 | $7.00 | $7.05 | $6.86 | $6.91 | $6.91 | 6,536,000 |
| 2025-05-12 | $6.92 | $7.01 | $6.88 | $6.96 | $6.96 | 6,276,200 |
| 2025-05-09 | $7.02 | $7.02 | $6.80 | $6.92 | $6.92 | 6,725,690 |
| 2025-05-08 | $6.92 | $7.04 | $6.87 | $6.98 | $6.98 | 7,362,010 |
| 2025-05-07 | $6.95 | $7.05 | $6.85 | $6.94 | $6.94 | 9,388,780 |
| 2025-05-06 | $6.72 | $7.20 | $6.68 | $6.93 | $6.93 | 17,048,160 |
| 2025-04-30 | $6.50 | $6.71 | $6.35 | $6.62 | $6.62 | 11,655,410 |
| 2025-04-29 | $6.20 | $6.38 | $6.18 | $6.31 | $6.31 | 6,733,900 |
| 2025-04-28 | $6.52 | $6.54 | $6.20 | $6.22 | $6.22 | 7,253,180 |
| 2025-04-25 | $6.75 | $6.75 | $6.51 | $6.52 | $6.52 | 7,658,510 |
| 2025-04-24 | $6.52 | $6.75 | $6.37 | $6.66 | $6.66 | 10,537,320 |
| 2025-04-23 | $6.50 | $6.52 | $6.39 | $6.51 | $6.51 | 5,487,330 |
| 2025-04-22 | $6.45 | $6.49 | $6.38 | $6.47 | $6.47 | 4,130,100 |
| 2025-04-21 | $6.39 | $6.49 | $6.35 | $6.48 | $6.48 | 4,575,590 |
| 2025-04-18 | $6.57 | $6.60 | $6.36 | $6.38 | $6.38 | 5,460,400 |
| 2025-04-17 | $6.39 | $6.56 | $6.33 | $6.47 | $6.47 | 6,797,600 |
| 2025-04-16 | $6.45 | $6.64 | $6.34 | $6.36 | $6.36 | 7,304,140 |
| 2025-04-15 | $6.40 | $6.55 | $6.32 | $6.55 | $6.55 | 10,684,040 |
| 2025-04-14 | $6.52 | $6.65 | $6.39 | $6.44 | $6.44 | 18,291,050 |
| 2025-04-11 | $5.80 | $6.42 | $5.76 | $6.42 | $6.42 | 6,786,600 |
| 2025-04-10 | $5.68 | $5.97 | $5.68 | $5.84 | $5.84 | 7,621,200 |
| 2025-04-09 | $5.58 | $5.67 | $5.11 | $5.66 | $5.66 | 10,142,910 |
| 2025-04-08 | $5.71 | $5.89 | $5.40 | $5.59 | $5.59 | 11,168,950 |
| 2025-04-07 | $6.17 | $6.28 | $5.93 | $5.93 | $5.93 | 6,539,500 |
| 2025-04-03 | $6.52 | $6.62 | $6.44 | $6.59 | $6.59 | 4,604,610 |
| 2025-04-02 | $6.60 | $6.63 | $6.54 | $6.54 | $6.54 | 4,820,540 |
| 2025-04-01 | $6.30 | $6.64 | $6.30 | $6.57 | $6.57 | 9,361,900 |
| 2025-03-31 | $6.36 | $6.45 | $6.14 | $6.29 | $6.29 | 7,319,900 |
| 2025-03-28 | $6.43 | $6.53 | $6.39 | $6.45 | $6.45 | 4,286,700 |
| 2025-03-27 | $6.62 | $6.62 | $6.43 | $6.44 | $6.44 | 4,122,790 |
| 2025-03-26 | $6.55 | $6.62 | $6.55 | $6.60 | $6.60 | 3,564,500 |
| 2025-03-25 | $6.46 | $6.64 | $6.45 | $6.59 | $6.59 | 5,564,630 |
| 2025-03-24 | $6.56 | $6.63 | $6.31 | $6.52 | $6.52 | 7,668,800 |
| 2025-03-21 | $6.70 | $6.76 | $6.54 | $6.56 | $6.56 | 6,501,800 |
| 2025-03-20 | $6.75 | $6.78 | $6.66 | $6.70 | $6.70 | 6,494,930 |
| 2025-03-19 | $6.80 | $6.88 | $6.73 | $6.75 | $6.75 | 6,359,060 |
| 2025-03-18 | $6.80 | $6.89 | $6.75 | $6.84 | $6.84 | 7,205,060 |
| 2025-03-17 | $6.88 | $6.90 | $6.76 | $6.78 | $6.78 | 7,070,000 |
| 2025-03-14 | $6.89 | $6.89 | $6.71 | $6.84 | $6.84 | 7,854,310 |
| 2025-03-13 | $6.81 | $6.88 | $6.67 | $6.87 | $6.87 | 11,118,280 |
| 2025-03-12 | $6.86 | $6.89 | $6.76 | $6.82 | $6.82 | 11,048,800 |
| 2025-03-11 | $6.71 | $6.92 | $6.67 | $6.81 | $6.81 | 7,910,800 |
| 2025-03-10 | $6.83 | $6.93 | $6.72 | $6.81 | $6.81 | 10,536,800 |
| 2025-03-07 | $7.00 | $7.00 | $6.79 | $6.89 | $6.89 | 15,248,400 |
| 2025-03-06 | $7.10 | $7.14 | $6.96 | $7.03 | $7.03 | 22,535,470 |
| 2025-03-05 | $7.09 | $7.30 | $6.81 | $7.23 | $7.23 | 27,385,610 |
| 2025-03-04 | $7.21 | $7.64 | $6.95 | $7.12 | $7.12 | 36,682,270 |
| 2025-03-03 | $6.64 | $7.28 | $6.64 | $7.28 | $7.28 | 11,826,220 |
| 2025-02-28 | $6.98 | $7.11 | $6.57 | $6.62 | $6.62 | 22,842,030 |
| 2025-02-27 | $7.00 | $7.45 | $6.73 | $7.12 | $7.12 | 45,853,660 |
| 2025-02-26 | $6.22 | $6.83 | $6.22 | $6.83 | $6.83 | 15,560,900 |
| 2025-02-25 | $6.37 | $6.53 | $6.18 | $6.21 | $6.21 | 22,544,900 |
| 2025-02-24 | $6.80 | $6.80 | $6.35 | $6.44 | $6.44 | 46,269,340 |
| 2025-02-20 | $5.66 | $5.73 | $5.60 | $5.65 | $5.65 | 5,962,670 |
| 2025-02-19 | $5.63 | $5.80 | $5.60 | $5.69 | $5.69 | 5,633,120 |
| 2025-02-18 | $5.78 | $5.85 | $5.62 | $5.64 | $5.64 | 5,980,640 |
| 2025-02-17 | $5.63 | $5.81 | $5.61 | $5.77 | $5.77 | 6,598,500 |
| 2025-02-14 | $5.69 | $5.71 | $5.59 | $5.60 | $5.60 | 4,621,400 |
| 2025-02-13 | $5.86 | $5.87 | $5.66 | $5.67 | $5.67 | 8,447,100 |
| 2025-02-12 | $5.85 | $5.89 | $5.79 | $5.85 | $5.85 | 5,004,130 |
| 2025-02-11 | $5.88 | $5.93 | $5.74 | $5.82 | $5.82 | 5,253,340 |
| 2025-02-10 | $5.92 | $5.94 | $5.78 | $5.88 | $5.88 | 5,584,600 |
| 2025-02-07 | $5.64 | $5.82 | $5.64 | $5.79 | $5.79 | 5,455,980 |
| 2025-02-06 | $5.61 | $5.67 | $5.50 | $5.67 | $5.67 | 4,770,610 |
| 2025-02-05 | $5.46 | $5.81 | $5.46 | $5.67 | $5.67 | 6,329,100 |
| 2025-01-27 | $5.65 | $5.65 | $5.43 | $5.45 | $5.45 | 4,186,590 |
| 2025-01-24 | $5.53 | $5.70 | $5.47 | $5.55 | $5.55 | 5,632,600 |
| 2025-01-23 | $5.57 | $5.72 | $5.52 | $5.52 | $5.52 | 6,166,100 |
| 2025-01-22 | $5.58 | $5.63 | $5.46 | $5.49 | $5.49 | 3,893,170 |
| 2025-01-21 | $5.70 | $5.76 | $5.55 | $5.59 | $5.59 | 3,445,710 |
| 2025-01-20 | $5.58 | $5.73 | $5.57 | $5.70 | $5.70 | 4,317,440 |
| 2025-01-17 | $5.57 | $5.65 | $5.52 | $5.55 | $5.55 | 4,430,500 |
| 2025-01-16 | $5.58 | $5.72 | $5.55 | $5.60 | $5.60 | 4,346,710 |
| 2025-01-15 | $5.58 | $5.69 | $5.52 | $5.58 | $5.58 | 4,749,110 |
| 2025-01-14 | $5.31 | $5.59 | $5.31 | $5.59 | $5.59 | 6,338,390 |
| 2025-01-13 | $5.30 | $5.33 | $5.07 | $5.28 | $5.28 | 4,641,500 |
| 2025-01-09 | $5.53 | $5.65 | $5.53 | $5.55 | $5.55 | 3,644,080 |
| 2025-01-08 | $5.70 | $5.70 | $5.40 | $5.57 | $5.57 | 4,838,300 |
| 2025-01-07 | $5.43 | $5.64 | $5.39 | $5.64 | $5.64 | 5,959,840 |
| 2025-01-06 | $5.35 | $5.48 | $5.16 | $5.36 | $5.36 | 4,792,640 |
| 2025-01-03 | $5.69 | $5.74 | $5.37 | $5.40 | $5.40 | 7,869,120 |
| 2025-01-02 | $5.77 | $5.87 | $5.61 | $5.66 | $5.66 | 4,764,700 |
| 2024-12-31 | $5.90 | $6.02 | $5.73 | $5.77 | $5.77 | 4,955,780 |
| 2024-12-30 | $6.06 | $6.06 | $5.83 | $5.91 | $5.91 | 5,331,600 |
| 2024-12-27 | $5.93 | $6.15 | $5.88 | $6.06 | $6.06 | 6,427,240 |
| 2024-12-26 | $5.77 | $5.97 | $5.74 | $5.89 | $5.89 | 7,250,090 |
| 2024-12-25 | $5.94 | $5.96 | $5.63 | $5.75 | $5.75 | 8,441,550 |
| 2024-12-24 | $6.04 | $6.18 | $5.88 | $5.93 | $5.93 | 8,010,360 |
| 2024-12-23 | $6.40 | $6.45 | $6.00 | $6.04 | $6.04 | 10,520,500 |
| 2024-12-20 | $6.35 | $6.43 | $6.31 | $6.41 | $6.41 | 5,447,400 |
| 2024-12-19 | $6.32 | $6.39 | $6.26 | $6.35 | $6.35 | 5,355,000 |
| 2024-12-18 | $6.40 | $6.59 | $6.27 | $6.40 | $6.40 | 8,778,900 |
| 2024-12-17 | $6.72 | $6.78 | $6.35 | $6.37 | $6.37 | 12,490,050 |
| 2024-12-16 | $6.70 | $6.98 | $6.63 | $6.71 | $6.71 | 16,835,800 |
| 2024-12-13 | $6.67 | $6.84 | $6.57 | $6.57 | $6.57 | 11,971,720 |
| 2024-12-12 | $6.67 | $6.69 | $6.57 | $6.68 | $6.68 | 7,559,940 |
| 2024-12-11 | $6.58 | $6.73 | $6.55 | $6.67 | $6.67 | 7,211,200 |
| 2024-12-10 | $6.80 | $6.81 | $6.58 | $6.59 | $6.59 | 9,203,340 |
| 2024-12-09 | $6.66 | $6.70 | $6.54 | $6.66 | $6.66 | 6,700,980 |
| 2024-12-06 | $6.62 | $6.70 | $6.54 | $6.66 | $6.66 | 6,663,000 |
| 2024-12-05 | $6.48 | $6.60 | $6.45 | $6.60 | $6.60 | 5,781,000 |
| 2024-12-04 | $6.70 | $6.70 | $6.44 | $6.48 | $6.48 | 6,847,250 |
| 2024-12-03 | $6.59 | $6.72 | $6.53 | $6.67 | $6.67 | 8,445,690 |
| 2024-12-02 | $6.42 | $6.64 | $6.41 | $6.58 | $6.58 | 8,820,200 |
| 2024-11-29 | $6.37 | $6.43 | $6.27 | $6.40 | $6.40 | 6,951,300 |
| 2024-11-28 | $6.38 | $6.48 | $6.31 | $6.36 | $6.36 | 7,897,220 |
| 2024-11-27 | $6.31 | $6.37 | $6.13 | $6.36 | $6.36 | 7,628,060 |
| 2024-11-26 | $6.29 | $6.46 | $6.22 | $6.30 | $6.30 | 7,497,340 |
| 2024-11-25 | $6.16 | $6.30 | $6.04 | $6.30 | $6.30 | 8,866,600 |
| 2024-11-22 | $6.48 | $6.58 | $6.16 | $6.16 | $6.16 | 13,551,400 |
| 2024-11-21 | $6.45 | $6.51 | $6.35 | $6.47 | $6.47 | 9,990,760 |
| 2024-11-20 | $6.35 | $6.56 | $6.30 | $6.44 | $6.44 | 11,318,290 |
| 2024-11-19 | $6.36 | $6.41 | $6.23 | $6.41 | $6.41 | 9,948,230 |
| 2024-11-18 | $6.69 | $6.74 | $6.30 | $6.36 | $6.36 | 12,621,050 |
| 2024-11-15 | $7.09 | $7.09 | $6.57 | $6.62 | $6.62 | 21,599,840 |
| 2024-11-14 | $7.48 | $7.62 | $7.01 | $7.05 | $7.05 | 22,026,160 |
| 2024-11-13 | $7.44 | $7.68 | $7.22 | $7.50 | $7.50 | 22,001,400 |
| 2024-11-12 | $7.46 | $7.90 | $7.28 | $7.38 | $7.38 | 31,106,820 |
| 2024-11-11 | $7.45 | $7.50 | $7.21 | $7.40 | $7.40 | 17,173,810 |
| 2024-11-08 | $7.41 | $7.65 | $7.33 | $7.43 | $7.43 | 25,553,420 |
| 2024-11-07 | $7.12 | $7.56 | $7.10 | $7.41 | $7.41 | 31,761,920 |
| 2024-11-06 | $7.46 | $7.48 | $7.10 | $7.23 | $7.23 | 37,247,090 |
| 2024-11-05 | $7.70 | $7.99 | $7.31 | $7.46 | $7.46 | 53,169,660 |
| 2024-11-04 | $6.78 | $7.58 | $6.72 | $7.58 | $7.58 | 13,661,370 |
| 2024-11-01 | $7.30 | $7.60 | $6.83 | $6.89 | $6.89 | 36,485,020 |
| 2024-10-31 | $7.22 | $7.52 | $7.22 | $7.29 | $7.29 | 31,972,140 |
| 2024-10-30 | $6.95 | $7.77 | $6.92 | $7.40 | $7.40 | 41,743,500 |
| 2024-10-29 | $6.97 | $7.57 | $6.88 | $7.19 | $7.19 | 57,203,080 |
| 2024-10-28 | $6.50 | $6.95 | $6.40 | $6.95 | $6.95 | 50,993,520 |
| 2024-10-25 | $6.21 | $6.43 | $6.15 | $6.32 | $6.32 | 22,276,830 |
| 2024-10-24 | $6.08 | $6.48 | $6.08 | $6.27 | $6.27 | 27,357,680 |
| 2024-10-23 | $6.06 | $6.30 | $6.00 | $6.10 | $6.10 | 22,615,740 |
| 2024-10-22 | $6.00 | $6.15 | $5.92 | $6.12 | $6.12 | 20,642,700 |
| 2024-10-21 | $5.85 | $6.15 | $5.78 | $6.07 | $6.07 | 32,294,120 |
| 2024-10-18 | $5.82 | $5.93 | $5.71 | $5.83 | $5.83 | 26,261,880 |
| 2024-10-17 | $6.00 | $6.15 | $5.81 | $5.82 | $5.82 | 37,177,840 |
| 2024-10-16 | $5.94 | $6.31 | $5.80 | $6.01 | $6.01 | 54,918,210 |
| 2024-10-15 | $5.28 | $5.86 | $5.22 | $5.86 | $5.86 | 30,995,360 |
| 2024-10-14 | $5.14 | $5.35 | $5.13 | $5.33 | $5.33 | 14,348,270 |
| 2024-10-11 | $5.35 | $5.37 | $5.08 | $5.13 | $5.13 | 14,383,200 |
| 2024-10-10 | $5.39 | $5.52 | $5.30 | $5.32 | $5.32 | 18,622,310 |
| 2024-10-09 | $5.89 | $5.91 | $5.43 | $5.43 | $5.43 | 26,829,500 |
| 2024-10-08 | $6.39 | $6.39 | $5.70 | $6.03 | $6.03 | 47,228,020 |
| 2024-09-30 | $5.49 | $5.90 | $5.32 | $5.82 | $5.82 | 46,402,340 |
| 2024-09-27 | $5.26 | $5.50 | $5.24 | $5.42 | $5.42 | 28,126,000 |
| 2024-09-26 | $5.18 | $5.38 | $5.17 | $5.32 | $5.32 | 35,395,500 |
| 2024-09-25 | $5.13 | $5.27 | $5.08 | $5.13 | $5.13 | 28,980,360 |
| 2024-09-24 | $5.13 | $5.19 | $5.00 | $5.18 | $5.18 | 33,680,000 |
| 2024-09-23 | $5.20 | $5.35 | $5.06 | $5.30 | $5.30 | 33,048,720 |
| 2024-09-20 | $5.32 | $5.58 | $5.22 | $5.23 | $5.23 | 52,579,380 |
| 2024-09-19 | $4.61 | $5.12 | $4.56 | $5.12 | $5.12 | 14,146,360 |
| 2024-09-18 | $4.58 | $4.76 | $4.50 | $4.65 | $4.65 | 20,019,660 |
| 2024-09-13 | $4.69 | $4.87 | $4.61 | $4.74 | $4.74 | 34,086,500 |
| 2024-09-12 | $4.46 | $4.59 | $4.45 | $4.55 | $4.55 | 12,173,510 |
| 2024-09-11 | $4.45 | $4.57 | $4.45 | $4.47 | $4.47 | 8,463,100 |
| 2024-09-10 | $4.44 | $4.60 | $4.39 | $4.49 | $4.49 | 8,960,800 |
| 2024-09-09 | $4.38 | $4.47 | $4.34 | $4.45 | $4.45 | 7,369,700 |
| 2024-09-06 | $4.49 | $4.52 | $4.38 | $4.40 | $4.40 | 10,063,600 |
| 2024-09-05 | $4.46 | $4.51 | $4.41 | $4.49 | $4.49 | 10,610,030 |
| 2024-09-04 | $4.47 | $4.55 | $4.43 | $4.46 | $4.46 | 10,112,300 |
| 2024-09-03 | $4.39 | $4.49 | $4.38 | $4.48 | $4.48 | 9,453,030 |
| 2024-09-02 | $4.46 | $4.61 | $4.40 | $4.42 | $4.42 | 15,740,580 |
| 2024-08-30 | $4.36 | $4.56 | $4.31 | $4.50 | $4.50 | 18,635,500 |
| 2024-08-29 | $4.31 | $4.38 | $4.29 | $4.36 | $4.36 | 10,903,400 |
| 2024-08-28 | $4.34 | $4.41 | $4.25 | $4.34 | $4.34 | 11,478,040 |
| 2024-08-27 | $4.43 | $4.50 | $4.30 | $4.34 | $4.34 | 15,544,300 |
| 2024-08-26 | $4.39 | $4.53 | $4.36 | $4.50 | $4.50 | 20,192,250 |
| 2024-08-23 | $4.50 | $4.51 | $4.33 | $4.38 | $4.38 | 20,869,150 |
| 2024-08-22 | $4.57 | $4.70 | $4.44 | $4.57 | $4.57 | 27,031,850 |
| 2024-08-21 | $4.71 | $4.72 | $4.54 | $4.56 | $4.56 | 32,264,850 |
| 2024-08-20 | $4.91 | $5.30 | $4.76 | $4.87 | $4.87 | 31,798,970 |
| 2024-08-19 | $5.16 | $5.18 | $4.81 | $4.90 | $4.90 | 41,707,540 |
| 2024-08-16 | $5.49 | $5.68 | $5.21 | $5.34 | $5.34 | 53,366,730 |
| 2024-08-15 | $5.31 | $5.82 | $5.11 | $5.62 | $5.62 | 63,927,900 |
| 2024-08-14 | $5.50 | $5.77 | $5.40 | $5.54 | $5.54 | 66,892,620 |
| 2024-08-13 | $4.98 | $5.93 | $4.91 | $5.73 | $5.73 | 100,349,520 |
| 2024-08-12 | $4.80 | $5.43 | $4.67 | $5.43 | $5.43 | 82,864,570 |
| 2024-08-09 | $5.30 | $6.03 | $4.93 | $4.94 | $4.94 | 92,056,730 |
| 2024-08-08 | $4.85 | $5.48 | $4.62 | $5.48 | $5.48 | 83,369,640 |
| 2024-08-07 | $4.98 | $4.98 | $4.96 | $4.98 | $4.98 | 27,912,030 |
| 2024-08-06 | $4.14 | $4.53 | $4.13 | $4.53 | $4.53 | 7,580,040 |
| 2024-08-05 | $4.23 | $4.27 | $4.10 | $4.12 | $4.12 | 6,435,900 |
| 2024-08-02 | $4.29 | $4.34 | $4.23 | $4.24 | $4.24 | 5,126,480 |
| 2024-08-01 | $4.27 | $4.44 | $4.26 | $4.32 | $4.32 | 9,143,210 |
| 2024-07-31 | $4.19 | $4.28 | $4.16 | $4.27 | $4.27 | 7,009,140 |
| 2024-07-30 | $4.17 | $4.22 | $4.13 | $4.20 | $4.20 | 5,846,640 |
| 2024-07-29 | $4.13 | $4.26 | $4.13 | $4.20 | $4.20 | 7,963,170 |
| 2024-07-26 | $4.08 | $4.15 | $4.06 | $4.10 | $4.10 | 4,937,300 |
| 2024-07-25 | $3.95 | $4.13 | $3.92 | $4.08 | $4.08 | 6,078,800 |
| 2024-07-24 | $4.12 | $4.13 | $3.98 | $4.00 | $4.00 | 4,784,500 |
| 2024-07-23 | $4.08 | $4.19 | $4.08 | $4.09 | $4.09 | 5,852,100 |
| 2024-07-22 | $4.06 | $4.13 | $4.04 | $4.11 | $4.11 | 4,217,500 |
| 2024-07-19 | $4.07 | $4.08 | $4.01 | $4.07 | $4.07 | 3,963,760 |
| 2024-07-18 | $3.99 | $4.07 | $3.92 | $4.07 | $4.07 | 5,957,200 |
| 2024-07-17 | $4.08 | $4.10 | $4.01 | $4.04 | $4.04 | 6,583,200 |
| 2024-07-16 | $4.12 | $4.22 | $4.07 | $4.12 | $4.12 | 8,953,370 |
| 2024-07-15 | $4.14 | $4.18 | $4.07 | $4.09 | $4.09 | 7,146,300 |
| 2024-07-12 | $4.22 | $4.28 | $4.15 | $4.16 | $4.16 | 7,429,000 |
| 2024-07-11 | $4.19 | $4.28 | $4.11 | $4.24 | $4.24 | 13,234,360 |
| 2024-07-10 | $4.22 | $4.27 | $4.05 | $4.08 | $4.08 | 16,530,690 |
| 2024-07-09 | $4.22 | $4.37 | $4.11 | $4.34 | $4.34 | 13,385,200 |
| 2024-07-08 | $4.27 | $4.29 | $4.15 | $4.22 | $4.22 | 8,695,000 |
| 2024-07-05 | $4.36 | $4.38 | $4.21 | $4.29 | $4.29 | 10,440,620 |
| 2024-07-04 | $4.49 | $4.56 | $4.28 | $4.32 | $4.32 | 15,046,700 |
| 2024-07-03 | $4.69 | $4.70 | $4.46 | $4.47 | $4.47 | 18,175,500 |
| 2024-07-02 | $4.63 | $4.83 | $4.51 | $4.69 | $4.69 | 26,513,200 |
| 2024-07-01 | $4.57 | $4.71 | $4.42 | $4.61 | $4.61 | 27,449,400 |
| 2024-06-28 | $4.50 | $4.99 | $4.45 | $4.58 | $4.58 | 38,532,510 |
| 2024-06-27 | $4.15 | $4.59 | $4.10 | $4.59 | $4.59 | 24,593,510 |
| 2024-06-26 | $4.06 | $4.18 | $3.99 | $4.17 | $4.17 | 11,739,500 |
| 2024-06-25 | $4.13 | $4.18 | $4.00 | $4.06 | $4.06 | 13,250,990 |
| 2024-06-24 | $4.35 | $4.36 | $4.07 | $4.11 | $4.11 | 19,003,650 |
| 2024-06-21 | $4.60 | $4.62 | $4.34 | $4.39 | $4.39 | 21,424,000 |
| 2024-06-20 | $4.66 | $4.88 | $4.54 | $4.76 | $4.76 | 33,133,700 |
| 2024-06-19 | $4.93 | $4.98 | $4.60 | $4.64 | $4.64 | 35,884,960 |
| 2024-06-18 | $5.15 | $5.32 | $4.82 | $4.96 | $4.96 | 49,038,830 |
| 2024-06-17 | $5.31 | $5.31 | $5.19 | $5.31 | $5.31 | 24,964,920 |
| 2024-06-14 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 4,686,190 |
| 2024-06-13 | $3.97 | $4.39 | $3.97 | $4.39 | $4.39 | 10,686,300 |
| 2024-06-12 | $3.94 | $4.00 | $3.91 | $3.99 | $3.99 | 2,897,600 |
| 2024-06-11 | $3.99 | $3.99 | $3.86 | $3.94 | $3.94 | 2,936,530 |
| 2024-06-07 | $3.86 | $3.98 | $3.78 | $3.95 | $3.95 | 5,279,200 |
| 2024-06-06 | $4.05 | $4.05 | $3.75 | $3.78 | $3.78 | 6,526,620 |
| 2024-06-05 | $4.10 | $4.18 | $3.98 | $3.99 | $3.99 | 6,908,770 |
| 2024-06-04 | $4.01 | $4.17 | $3.81 | $4.15 | $4.15 | 9,414,770 |
| 2024-06-03 | $4.47 | $4.50 | $4.07 | $4.08 | $4.08 | 18,979,780 |
| 2024-05-31 | $4.54 | $4.63 | $4.45 | $4.52 | $4.52 | 15,612,680 |
| 2024-05-30 | $4.53 | $5.04 | $4.52 | $4.74 | $4.74 | 19,881,050 |
| 2024-05-29 | $4.56 | $4.75 | $4.47 | $4.58 | $4.58 | 10,412,190 |
| 2024-05-28 | $4.55 | $4.70 | $4.50 | $4.57 | $4.57 | 10,099,910 |
| 2024-05-27 | $4.47 | $4.69 | $4.42 | $4.61 | $4.61 | 12,766,600 |
| 2024-05-24 | $4.35 | $4.60 | $4.35 | $4.48 | $4.48 | 10,905,340 |
| 2024-05-23 | $4.45 | $4.45 | $4.32 | $4.34 | $4.34 | 4,863,000 |
| 2024-05-22 | $4.42 | $4.49 | $4.39 | $4.46 | $4.46 | 5,017,000 |
| 2024-05-21 | $4.45 | $4.45 | $4.33 | $4.42 | $4.42 | 5,604,600 |
| 2024-05-20 | $4.43 | $4.47 | $4.38 | $4.45 | $4.45 | 5,464,000 |
| 2024-05-17 | $4.37 | $4.43 | $4.33 | $4.40 | $4.40 | 5,388,770 |
| 2024-05-16 | $4.44 | $4.49 | $4.34 | $4.36 | $4.36 | 6,500,080 |
| 2024-05-15 | $4.39 | $4.44 | $4.33 | $4.41 | $4.41 | 7,679,800 |
| 2024-05-14 | $4.45 | $4.58 | $4.33 | $4.39 | $4.39 | 12,549,930 |
| 2024-05-13 | $4.44 | $4.57 | $4.33 | $4.50 | $4.50 | 9,629,200 |
| 2024-05-10 | $4.45 | $4.50 | $4.35 | $4.48 | $4.48 | 7,174,360 |
| 2024-05-09 | $4.41 | $4.46 | $4.34 | $4.44 | $4.44 | 5,577,200 |
| 2024-05-08 | $4.39 | $4.40 | $4.29 | $4.30 | $4.30 | 3,928,800 |
| 2024-05-07 | $4.29 | $4.40 | $4.26 | $4.39 | $4.39 | 6,173,680 |
| 2024-05-06 | $4.17 | $4.30 | $4.17 | $4.28 | $4.28 | 6,471,810 |
| 2024-04-30 | $4.24 | $4.29 | $4.12 | $4.15 | $4.15 | 5,465,080 |
| 2024-04-29 | $4.06 | $4.24 | $4.05 | $4.24 | $4.24 | 7,575,320 |
| 2024-04-26 | $4.14 | $4.16 | $4.04 | $4.11 | $4.11 | 6,341,540 |
| 2024-04-25 | $4.11 | $4.18 | $4.07 | $4.13 | $4.13 | 3,757,950 |
| 2024-04-24 | $4.06 | $4.19 | $4.04 | $4.14 | $4.14 | 6,459,410 |
| 2024-04-23 | $3.95 | $4.05 | $3.95 | $4.03 | $4.03 | 3,715,840 |
| 2024-04-22 | $4.02 | $4.07 | $3.87 | $3.95 | $3.95 | 4,392,500 |
| 2024-04-19 | $4.06 | $4.12 | $3.97 | $3.99 | $3.99 | 5,023,910 |
| 2024-04-18 | $4.06 | $4.12 | $3.95 | $4.04 | $4.04 | 7,331,780 |
| 2024-04-17 | $3.80 | $4.17 | $3.75 | $4.08 | $4.08 | 12,602,280 |
| 2024-04-16 | $4.30 | $4.30 | $3.93 | $3.93 | $3.93 | 7,441,300 |
| 2024-04-15 | $4.64 | $4.74 | $4.28 | $4.37 | $4.37 | 11,744,700 |
| 2024-04-12 | $4.84 | $4.87 | $4.68 | $4.69 | $4.69 | 6,085,840 |
| 2024-04-11 | $4.79 | $4.93 | $4.68 | $4.84 | $4.84 | 8,469,600 |
| 2024-04-10 | $4.94 | $4.94 | $4.72 | $4.79 | $4.79 | 8,686,900 |
| 2024-04-09 | $4.86 | $5.04 | $4.85 | $4.98 | $4.98 | 9,621,000 |
| 2024-04-08 | $4.98 | $5.08 | $4.85 | $4.87 | $4.87 | 12,251,100 |
| 2024-04-03 | $5.01 | $5.20 | $4.96 | $5.01 | $5.01 | 16,637,540 |
| 2024-04-02 | $5.06 | $5.39 | $4.96 | $5.09 | $5.09 | 28,724,710 |
| 2024-04-01 | $4.73 | $5.20 | $4.69 | $5.05 | $5.05 | 32,373,210 |
| 2024-03-29 | $4.65 | $4.84 | $4.64 | $4.73 | $4.73 | 11,252,360 |
| 2024-03-28 | $4.59 | $4.73 | $4.58 | $4.69 | $4.69 | 13,941,120 |
| 2024-03-27 | $4.59 | $4.99 | $4.43 | $4.71 | $4.71 | 20,260,000 |
| 2024-03-26 | $4.56 | $4.67 | $4.45 | $4.58 | $4.58 | 8,213,150 |
| 2024-03-25 | $4.65 | $4.73 | $4.56 | $4.57 | $4.57 | 10,528,700 |
| 2024-03-22 | $4.75 | $4.77 | $4.63 | $4.68 | $4.68 | 8,189,800 |
| 2024-03-21 | $4.70 | $4.79 | $4.62 | $4.75 | $4.75 | 12,050,710 |
| 2024-03-20 | $4.59 | $4.77 | $4.59 | $4.71 | $4.71 | 11,028,360 |
| 2024-03-19 | $4.59 | $4.73 | $4.57 | $4.62 | $4.62 | 9,870,060 |
| 2024-03-18 | $4.58 | $4.60 | $4.50 | $4.59 | $4.59 | 9,311,300 |
| 2024-03-15 | $4.40 | $4.59 | $4.37 | $4.58 | $4.58 | 11,219,000 |
| 2024-03-14 | $4.46 | $4.48 | $4.34 | $4.41 | $4.41 | 7,557,000 |
| 2024-03-13 | $4.42 | $4.49 | $4.36 | $4.43 | $4.43 | 7,781,900 |
| 2024-03-12 | $4.43 | $4.47 | $4.36 | $4.45 | $4.45 | 9,258,120 |
| 2024-03-11 | $4.38 | $4.42 | $4.31 | $4.42 | $4.42 | 9,752,460 |
| 2024-03-08 | $4.38 | $4.43 | $4.25 | $4.33 | $4.33 | 9,893,230 |
| 2024-03-07 | $4.26 | $4.46 | $4.25 | $4.38 | $4.38 | 19,036,800 |
| 2024-03-06 | $4.11 | $4.35 | $4.10 | $4.26 | $4.26 | 10,039,560 |
| 2024-03-05 | $4.28 | $4.32 | $4.11 | $4.17 | $4.17 | 9,601,000 |
| 2024-03-04 | $4.40 | $4.48 | $4.24 | $4.31 | $4.31 | 11,662,350 |
| 2024-03-01 | $4.25 | $4.33 | $4.20 | $4.29 | $4.29 | 12,302,950 |
| 2024-02-29 | $4.00 | $4.20 | $3.98 | $4.19 | $4.19 | 14,082,600 |
| 2024-02-28 | $4.40 | $4.59 | $4.00 | $4.01 | $4.01 | 23,712,900 |
| 2024-02-27 | $4.29 | $4.40 | $4.23 | $4.38 | $4.38 | 12,892,340 |
| 2024-02-26 | $4.20 | $4.42 | $4.17 | $4.28 | $4.28 | 16,727,500 |
| 2024-02-23 | $3.99 | $4.21 | $3.96 | $4.18 | $4.18 | 15,605,040 |
| 2024-02-22 | $3.88 | $3.95 | $3.81 | $3.94 | $3.94 | 15,803,900 |
| 2024-02-21 | $3.65 | $4.02 | $3.59 | $3.86 | $3.86 | 21,236,340 |
| 2024-02-20 | $3.58 | $3.68 | $3.46 | $3.65 | $3.65 | 12,841,390 |
| 2024-02-19 | $3.39 | $3.60 | $3.39 | $3.57 | $3.57 | 19,344,490 |
| 2024-02-08 | $3.15 | $3.40 | $3.02 | $3.37 | $3.37 | 26,268,770 |
| 2024-02-07 | $3.56 | $3.57 | $3.14 | $3.15 | $3.15 | 25,545,230 |
| 2024-02-06 | $3.43 | $3.69 | $3.43 | $3.49 | $3.49 | 22,935,660 |
| 2024-02-05 | $4.22 | $4.22 | $3.81 | $3.81 | $3.81 | 9,463,400 |
| 2024-02-02 | $4.55 | $4.65 | $4.10 | $4.23 | $4.23 | 12,040,800 |
| 2024-02-01 | $4.80 | $4.80 | $4.43 | $4.55 | $4.55 | 9,228,730 |
| 2024-01-31 | $5.19 | $5.20 | $4.72 | $4.75 | $4.75 | 7,830,600 |
| 2024-01-30 | $5.34 | $5.40 | $5.18 | $5.18 | $5.18 | 6,406,100 |
| 2024-01-29 | $5.58 | $5.58 | $5.33 | $5.34 | $5.34 | 8,493,900 |
| 2024-01-26 | $5.41 | $5.59 | $5.41 | $5.52 | $5.52 | 7,906,970 |
| 2024-01-25 | $5.19 | $5.45 | $5.18 | $5.45 | $5.45 | 7,827,430 |
| 2024-01-24 | $5.13 | $5.32 | $4.98 | $5.21 | $5.21 | 10,348,800 |
| 2024-01-23 | $5.27 | $5.28 | $4.99 | $5.13 | $5.13 | 9,448,800 |
| 2024-01-22 | $5.70 | $5.75 | $5.23 | $5.28 | $5.28 | 10,367,000 |
| 2024-01-19 | $5.89 | $5.90 | $5.71 | $5.75 | $5.75 | 6,155,700 |
| 2024-01-18 | $5.89 | $6.00 | $5.72 | $5.88 | $5.88 | 9,863,000 |
| 2024-01-17 | $6.06 | $6.13 | $5.93 | $5.94 | $5.94 | 7,847,100 |
| 2024-01-16 | $6.09 | $6.16 | $5.96 | $6.08 | $6.08 | 9,813,690 |
| 2024-01-15 | $6.08 | $6.13 | $6.03 | $6.09 | $6.09 | 5,081,600 |
| 2024-01-12 | $6.11 | $6.17 | $6.06 | $6.09 | $6.09 | 6,339,000 |
| 2024-01-11 | $6.04 | $6.22 | $6.04 | $6.12 | $6.12 | 8,394,870 |
| 2024-01-10 | $6.05 | $6.13 | $5.96 | $6.04 | $6.04 | 6,016,000 |
| 2024-01-09 | $6.04 | $6.21 | $6.02 | $6.11 | $6.11 | 9,894,360 |
| 2024-01-08 | $6.11 | $6.15 | $6.03 | $6.06 | $6.06 | 6,892,260 |
| 2024-01-05 | $6.22 | $6.27 | $6.07 | $6.11 | $6.11 | 9,347,070 |
| 2024-01-04 | $6.28 | $6.29 | $6.17 | $6.25 | $6.25 | 9,629,000 |
| 2024-01-03 | $6.30 | $6.43 | $6.21 | $6.29 | $6.29 | 13,745,190 |
| 2024-01-02 | $6.16 | $6.40 | $6.12 | $6.31 | $6.31 | 20,672,000 |
| 2024-01-01 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2023-12-29 | $6.11 | $6.33 | $6.11 | $6.19 | $6.19 | 30,395,280 |
| 2023-12-28 | $5.72 | $6.30 | $5.69 | $6.20 | $6.20 | 30,638,330 |
| 2023-12-27 | $5.77 | $5.80 | $5.69 | $5.73 | $5.73 | 5,867,960 |
| 2023-12-26 | $5.85 | $5.86 | $5.72 | $5.73 | $5.73 | 5,534,890 |
| 2023-12-25 | $5.85 | $5.89 | $5.72 | $5.81 | $5.81 | 7,403,390 |
| 2023-12-22 | $5.99 | $6.00 | $5.80 | $5.89 | $5.89 | 7,307,360 |
| 2023-12-21 | $5.90 | $5.96 | $5.77 | $5.94 | $5.94 | 8,898,360 |
| 2023-12-20 | $5.94 | $6.07 | $5.90 | $5.94 | $5.94 | 11,024,620 |
| 2023-12-19 | $5.94 | $6.06 | $5.89 | $5.94 | $5.94 | 10,835,300 |
| 2023-12-18 | $6.06 | $6.12 | $5.92 | $5.95 | $5.95 | 15,869,010 |
| 2023-12-15 | $6.00 | $6.32 | $5.94 | $6.09 | $6.09 | 24,027,070 |
| 2023-12-14 | $5.92 | $6.28 | $5.82 | $6.02 | $6.02 | 27,388,370 |
| 2023-12-13 | $5.66 | $6.02 | $5.62 | $5.88 | $5.88 | 22,278,520 |
| 2023-12-12 | $5.52 | $5.67 | $5.49 | $5.67 | $5.67 | 6,896,630 |
| 2023-12-11 | $5.50 | $5.56 | $5.41 | $5.53 | $5.53 | 6,075,590 |
| 2023-12-08 | $5.63 | $5.68 | $5.45 | $5.47 | $5.47 | 9,907,010 |
| 2023-12-07 | $5.75 | $5.77 | $5.63 | $5.64 | $5.64 | 6,477,700 |
| 2023-12-06 | $5.57 | $5.81 | $5.57 | $5.72 | $5.72 | 10,995,840 |
| 2023-12-05 | $5.68 | $5.68 | $5.59 | $5.59 | $5.59 | 4,442,000 |
| 2023-12-04 | $5.67 | $5.70 | $5.65 | $5.66 | $5.66 | 5,018,000 |
| 2023-12-01 | $5.69 | $5.70 | $5.62 | $5.65 | $5.65 | 4,305,550 |
| 2023-11-30 | $5.74 | $5.75 | $5.62 | $5.69 | $5.69 | 6,975,800 |
| 2023-11-29 | $5.78 | $5.85 | $5.69 | $5.73 | $5.73 | 8,428,000 |
| 2023-11-28 | $5.73 | $5.80 | $5.70 | $5.78 | $5.78 | 6,428,400 |
| 2023-11-27 | $5.65 | $5.75 | $5.65 | $5.74 | $5.74 | 7,019,240 |
| 2023-11-24 | $5.74 | $5.76 | $5.63 | $5.65 | $5.65 | 5,884,960 |
| 2023-11-23 | $5.68 | $5.76 | $5.65 | $5.73 | $5.73 | 3,858,040 |
| 2023-11-22 | $5.73 | $5.78 | $5.67 | $5.68 | $5.68 | 7,135,540 |
| 2023-11-21 | $5.76 | $5.82 | $5.74 | $5.75 | $5.75 | 5,700,990 |
| 2023-11-20 | $5.77 | $5.80 | $5.73 | $5.76 | $5.76 | 5,742,300 |
| 2023-11-17 | $5.70 | $5.78 | $5.68 | $5.77 | $5.77 | 7,028,830 |
| 2023-11-16 | $5.75 | $5.77 | $5.68 | $5.70 | $5.70 | 6,457,700 |
| 2023-11-15 | $5.82 | $5.82 | $5.74 | $5.74 | $5.74 | 6,704,500 |
| 2023-11-14 | $5.78 | $5.83 | $5.72 | $5.78 | $5.78 | 7,270,420 |
| 2023-11-13 | $5.74 | $5.78 | $5.71 | $5.78 | $5.78 | 5,981,810 |
| 2023-11-10 | $5.66 | $5.72 | $5.61 | $5.72 | $5.72 | 5,951,000 |
| 2023-11-09 | $5.77 | $5.77 | $5.61 | $5.66 | $5.66 | 9,982,330 |
| 2023-11-08 | $5.71 | $5.79 | $5.66 | $5.75 | $5.75 | 9,038,600 |
| 2023-11-07 | $5.70 | $5.73 | $5.65 | $5.70 | $5.70 | 8,153,800 |
| 2023-11-06 | $5.65 | $5.72 | $5.61 | $5.70 | $5.70 | 10,150,870 |
| 2023-11-03 | $5.59 | $5.71 | $5.53 | $5.70 | $5.70 | 16,052,100 |
| 2023-11-02 | $5.56 | $5.81 | $5.46 | $5.57 | $5.57 | 19,378,610 |
| 2023-11-01 | $5.43 | $5.54 | $5.41 | $5.50 | $5.50 | 5,991,950 |
| 2023-10-31 | $5.49 | $5.55 | $5.40 | $5.43 | $5.43 | 8,252,500 |
| 2023-10-30 | $5.50 | $5.59 | $5.45 | $5.49 | $5.49 | 6,988,610 |
| 2023-10-27 | $5.47 | $5.55 | $5.42 | $5.53 | $5.53 | 4,999,760 |
| 2023-10-26 | $5.44 | $5.49 | $5.28 | $5.48 | $5.48 | 4,790,320 |
| 2023-10-25 | $5.34 | $5.47 | $5.30 | $5.41 | $5.41 | 4,976,460 |
| 2023-10-24 | $5.22 | $5.35 | $5.18 | $5.33 | $5.33 | 4,436,100 |
| 2023-10-23 | $5.35 | $5.36 | $5.16 | $5.20 | $5.20 | 5,280,260 |
| 2023-10-20 | $5.28 | $5.45 | $5.27 | $5.38 | $5.38 | 3,939,900 |
| 2023-10-19 | $5.36 | $5.42 | $5.30 | $5.31 | $5.31 | 3,572,400 |
| 2023-10-18 | $5.54 | $5.54 | $5.33 | $5.36 | $5.36 | 4,827,400 |
| 2023-10-17 | $5.51 | $5.56 | $5.49 | $5.53 | $5.53 | 4,339,800 |
| 2023-10-16 | $5.52 | $5.53 | $5.43 | $5.49 | $5.49 | 4,757,300 |
| 2023-10-13 | $5.53 | $5.55 | $5.45 | $5.52 | $5.52 | 4,664,600 |
| 2023-10-12 | $5.41 | $5.53 | $5.37 | $5.50 | $5.50 | 4,733,700 |
| 2023-10-11 | $5.47 | $5.52 | $5.35 | $5.39 | $5.39 | 6,673,210 |
| 2023-10-10 | $5.54 | $5.58 | $5.45 | $5.47 | $5.47 | 4,067,410 |
| 2023-10-09 | $5.61 | $5.65 | $5.52 | $5.54 | $5.54 | 6,349,400 |
| 2023-09-28 | $5.48 | $5.56 | $5.44 | $5.55 | $5.55 | 7,194,830 |
| 2023-09-27 | $5.29 | $5.47 | $5.26 | $5.44 | $5.44 | 8,334,300 |
| 2023-09-26 | $5.40 | $5.45 | $5.29 | $5.30 | $5.30 | 5,596,000 |
| 2023-09-25 | $5.51 | $5.54 | $5.42 | $5.44 | $5.44 | 6,119,400 |
| 2023-09-22 | $5.53 | $5.56 | $5.35 | $5.53 | $5.53 | 11,650,010 |
| 2023-09-21 | $5.48 | $5.62 | $5.41 | $5.57 | $5.57 | 11,672,650 |
| 2023-09-20 | $5.58 | $5.64 | $5.46 | $5.47 | $5.47 | 12,158,890 |
| 2023-09-19 | $5.47 | $5.68 | $5.34 | $5.58 | $5.58 | 14,591,550 |
| 2023-09-18 | $5.35 | $5.51 | $5.20 | $5.46 | $5.46 | 11,079,560 |
| 2023-09-15 | $5.38 | $5.62 | $5.32 | $5.50 | $5.50 | 10,422,660 |
| 2023-09-14 | $5.41 | $5.44 | $5.31 | $5.34 | $5.34 | 2,938,900 |
| 2023-09-13 | $5.45 | $5.48 | $5.39 | $5.43 | $5.43 | 3,319,200 |
| 2023-09-12 | $5.44 | $5.50 | $5.42 | $5.47 | $5.47 | 3,663,500 |
| 2023-09-11 | $5.52 | $5.53 | $5.44 | $5.48 | $5.48 | 3,086,020 |
| 2023-09-08 | $5.47 | $5.53 | $5.44 | $5.48 | $5.48 | 2,066,080 |
| 2023-09-07 | $5.62 | $5.62 | $5.49 | $5.49 | $5.49 | 3,255,500 |
| 2023-09-06 | $5.50 | $5.61 | $5.50 | $5.60 | $5.60 | 5,123,580 |
| 2023-09-05 | $5.46 | $5.56 | $5.46 | $5.53 | $5.53 | 4,600,110 |
| 2023-09-04 | $5.40 | $5.52 | $5.38 | $5.51 | $5.51 | 4,123,700 |
| 2023-09-01 | $5.48 | $5.49 | $5.38 | $5.40 | $5.40 | 3,053,600 |
| 2023-08-31 | $5.47 | $5.47 | $5.42 | $5.47 | $5.47 | 3,548,300 |
| 2023-08-30 | $5.39 | $5.50 | $5.39 | $5.45 | $5.45 | 3,277,400 |
| 2023-08-29 | $5.20 | $5.39 | $5.20 | $5.39 | $5.39 | 3,958,560 |
| 2023-08-28 | $5.36 | $5.36 | $5.16 | $5.20 | $5.20 | 4,522,060 |
| 2023-08-25 | $5.18 | $5.27 | $5.10 | $5.10 | $5.10 | 5,222,400 |
| 2023-08-24 | $5.29 | $5.31 | $5.15 | $5.23 | $5.23 | 2,721,620 |
| 2023-08-23 | $5.36 | $5.38 | $5.27 | $5.28 | $5.28 | 2,615,800 |
| 2023-08-22 | $5.39 | $5.42 | $5.25 | $5.36 | $5.36 | 4,518,000 |
| 2023-08-21 | $5.42 | $5.50 | $5.37 | $5.38 | $5.38 | 2,912,700 |
| 2023-08-18 | $5.42 | $5.57 | $5.40 | $5.43 | $5.43 | 4,181,200 |
| 2023-08-17 | $5.33 | $5.45 | $5.31 | $5.45 | $5.45 | 3,358,300 |
| 2023-08-16 | $5.44 | $5.49 | $5.35 | $5.36 | $5.36 | 2,749,600 |
| 2023-08-15 | $5.48 | $5.52 | $5.40 | $5.43 | $5.43 | 2,376,300 |
| 2023-08-14 | $5.43 | $5.49 | $5.39 | $5.49 | $5.49 | 3,243,600 |
| 2023-08-11 | $5.56 | $5.60 | $5.44 | $5.45 | $5.45 | 3,851,100 |
| 2023-08-10 | $5.53 | $5.58 | $5.53 | $5.56 | $5.56 | 2,773,800 |
| 2023-08-09 | $5.57 | $5.59 | $5.53 | $5.54 | $5.54 | 3,172,500 |
| 2023-08-08 | $5.63 | $5.68 | $5.54 | $5.58 | $5.58 | 4,270,050 |
| 2023-08-07 | $5.70 | $5.73 | $5.63 | $5.65 | $5.65 | 3,512,750 |
| 2023-08-04 | $5.73 | $5.77 | $5.67 | $5.72 | $5.72 | 5,159,500 |
| 2023-08-03 | $5.81 | $5.81 | $5.70 | $5.74 | $5.74 | 4,608,500 |
| 2023-08-02 | $5.82 | $5.93 | $5.76 | $5.80 | $5.80 | 6,736,800 |
| 2023-08-01 | $5.76 | $5.79 | $5.69 | $5.77 | $5.77 | 4,548,800 |
| 2023-07-31 | $5.80 | $5.84 | $5.77 | $5.78 | $5.78 | 4,427,950 |
| 2023-07-28 | $5.85 | $5.90 | $5.75 | $5.82 | $5.82 | 6,080,510 |
| 2023-07-27 | $5.89 | $6.00 | $5.87 | $5.89 | $5.89 | 5,573,960 |
| 2023-07-26 | $5.88 | $5.97 | $5.86 | $5.89 | $5.89 | 5,574,400 |
| 2023-07-25 | $5.93 | $5.93 | $5.83 | $5.92 | $5.92 | 4,770,500 |
| 2023-07-24 | $5.83 | $5.94 | $5.81 | $5.89 | $5.89 | 4,043,800 |
| 2023-07-21 | $5.88 | $5.95 | $5.82 | $5.87 | $5.87 | 5,237,930 |
| 2023-07-20 | $5.99 | $5.99 | $5.90 | $5.91 | $5.91 | 6,044,340 |
| 2023-07-19 | $6.00 | $6.01 | $5.90 | $5.96 | $5.96 | 5,545,300 |
| 2023-07-18 | $6.00 | $6.01 | $5.93 | $5.97 | $5.97 | 4,322,670 |
| 2023-07-17 | $5.95 | $6.02 | $5.87 | $5.99 | $5.99 | 7,524,100 |
| 2023-07-14 | $5.92 | $6.00 | $5.84 | $5.97 | $5.97 | 8,139,600 |
| 2023-07-13 | $5.82 | $5.97 | $5.82 | $5.93 | $5.93 | 7,731,600 |
| 2023-07-12 | $5.82 | $5.93 | $5.82 | $5.85 | $5.85 | 6,621,080 |
| 2023-07-11 | $5.85 | $5.85 | $5.76 | $5.84 | $5.84 | 3,976,800 |
| 2023-07-10 | $5.85 | $5.88 | $5.77 | $5.80 | $5.80 | 3,864,660 |
| 2023-07-07 | $5.77 | $5.81 | $5.75 | $5.78 | $5.78 | 3,839,940 |
| 2023-07-06 | $5.76 | $5.81 | $5.72 | $5.79 | $5.79 | 4,525,950 |
| 2023-07-05 | $5.87 | $5.90 | $5.75 | $5.76 | $5.76 | 6,315,120 |
| 2023-07-04 | $5.89 | $5.91 | $5.83 | $5.86 | $5.86 | 7,158,420 |
| 2023-07-03 | $5.78 | $5.92 | $5.78 | $5.87 | $5.87 | 7,657,000 |
| 2023-06-30 | $5.73 | $5.82 | $5.67 | $5.79 | $5.79 | 7,070,100 |
| 2023-06-29 | $5.66 | $5.73 | $5.61 | $5.71 | $5.71 | 7,900,900 |
| 2023-06-28 | $5.65 | $5.65 | $5.48 | $5.63 | $5.63 | 6,679,700 |
| 2023-06-27 | $5.39 | $5.65 | $5.39 | $5.61 | $5.61 | 7,632,920 |
| 2023-06-26 | $5.43 | $5.50 | $5.38 | $5.41 | $5.41 | 3,785,600 |
| 2023-06-21 | $5.53 | $5.62 | $5.44 | $5.45 | $5.45 | 4,880,500 |
| 2023-06-20 | $5.62 | $5.62 | $5.52 | $5.53 | $5.53 | 3,631,600 |
| 2023-06-19 | $5.66 | $5.67 | $5.55 | $5.56 | $5.56 | 4,140,100 |
| 2023-06-16 | $5.68 | $5.70 | $5.64 | $5.65 | $5.65 | 3,990,100 |
| 2023-06-15 | $5.64 | $5.70 | $5.59 | $5.66 | $5.66 | 4,794,700 |
| 2023-06-14 | $5.62 | $5.68 | $5.54 | $5.64 | $5.64 | 5,280,800 |
| 2023-06-13 | $5.54 | $5.63 | $5.53 | $5.60 | $5.60 | 4,628,500 |
| 2023-06-12 | $5.43 | $5.59 | $5.35 | $5.57 | $5.57 | 5,646,020 |
| 2023-06-09 | $5.37 | $5.44 | $5.35 | $5.41 | $5.41 | 4,284,700 |
| 2023-06-08 | $5.48 | $5.51 | $5.37 | $5.38 | $5.38 | 5,572,700 |
| 2023-06-07 | $5.48 | $5.52 | $5.38 | $5.45 | $5.45 | 5,295,300 |
| 2023-06-06 | $5.72 | $5.72 | $5.47 | $5.48 | $5.48 | 8,846,000 |
| 2023-06-05 | $5.57 | $5.75 | $5.49 | $5.71 | $5.71 | 11,294,790 |
| 2023-06-02 | $5.55 | $5.62 | $5.53 | $5.54 | $5.54 | 5,077,880 |
| 2023-06-01 | $5.55 | $5.69 | $5.49 | $5.55 | $5.55 | 5,951,900 |
| 2023-05-31 | $5.53 | $5.57 | $5.47 | $5.54 | $5.54 | 4,099,380 |
| 2023-05-30 | $5.50 | $5.60 | $5.48 | $5.52 | $5.52 | 4,921,660 |
| 2023-05-29 | $5.62 | $5.64 | $5.50 | $5.52 | $5.52 | 4,955,190 |
| 2023-05-26 | $5.67 | $5.67 | $5.54 | $5.61 | $5.61 | 5,980,520 |
| 2023-05-25 | $5.60 | $5.73 | $5.54 | $5.67 | $5.67 | 7,564,560 |
| 2023-05-24 | $5.53 | $5.65 | $5.52 | $5.59 | $5.59 | 6,124,070 |
| 2023-05-23 | $5.64 | $5.68 | $5.54 | $5.55 | $5.55 | 4,826,540 |
| 2023-05-22 | $5.60 | $5.68 | $5.58 | $5.67 | $5.67 | 6,059,560 |
| 2023-05-19 | $5.59 | $5.64 | $5.52 | $5.60 | $5.60 | 4,003,770 |
| 2023-05-18 | $5.61 | $5.61 | $5.52 | $5.59 | $5.59 | 5,284,700 |
| 2023-05-17 | $5.43 | $5.62 | $5.43 | $5.62 | $5.62 | 9,640,030 |
| 2023-05-16 | $5.43 | $5.52 | $5.38 | $5.47 | $5.47 | 6,766,430 |
| 2023-05-15 | $5.34 | $5.43 | $5.33 | $5.41 | $5.41 | 5,406,260 |
| 2023-05-12 | $5.39 | $5.41 | $5.29 | $5.31 | $5.31 | 3,444,300 |
| 2023-05-11 | $5.32 | $5.41 | $5.29 | $5.39 | $5.39 | 5,583,200 |
| 2023-05-10 | $5.19 | $5.34 | $5.16 | $5.32 | $5.32 | 6,340,690 |
| 2023-05-09 | $5.27 | $5.30 | $5.19 | $5.20 | $5.20 | 5,830,200 |
| 2023-05-08 | $5.17 | $5.37 | $5.17 | $5.29 | $5.29 | 7,268,160 |
| 2023-05-05 | $5.19 | $5.23 | $5.12 | $5.20 | $5.20 | 3,981,120 |
| 2023-05-04 | $5.15 | $5.25 | $5.12 | $5.20 | $5.20 | 6,905,960 |
| 2023-05-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2023-05-02 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2023-04-28 | $5.06 | $5.16 | $5.05 | $5.15 | $5.15 | 4,363,440 |
| 2023-04-27 | $5.07 | $5.10 | $4.98 | $5.05 | $5.05 | 4,523,600 |
| 2023-04-26 | $4.89 | $5.06 | $4.85 | $5.03 | $5.03 | 5,748,700 |
| 2023-04-25 | $4.96 | $4.96 | $4.75 | $4.85 | $4.85 | 5,936,540 |
| 2023-04-24 | $5.05 | $5.06 | $4.87 | $4.95 | $4.95 | 6,163,640 |
| 2023-04-21 | $5.17 | $5.19 | $5.02 | $5.05 | $5.05 | 5,302,400 |
| 2023-04-20 | $5.20 | $5.22 | $5.07 | $5.19 | $5.19 | 5,276,500 |
| 2023-04-19 | $5.41 | $5.41 | $5.20 | $5.23 | $5.23 | 8,865,240 |
| 2023-04-18 | $5.56 | $5.56 | $5.40 | $5.41 | $5.41 | 7,458,820 |
| 2023-04-17 | $5.57 | $5.58 | $5.53 | $5.57 | $5.57 | 4,003,240 |
| 2023-04-14 | $5.67 | $5.67 | $5.53 | $5.55 | $5.55 | 5,379,200 |
| 2023-04-13 | $5.64 | $5.75 | $5.60 | $5.65 | $5.65 | 8,374,150 |
| 2023-04-12 | $5.56 | $5.64 | $5.54 | $5.63 | $5.63 | 7,307,800 |
| 2023-04-11 | $5.55 | $5.63 | $5.52 | $5.57 | $5.57 | 6,206,170 |
| 2023-04-10 | $5.45 | $5.74 | $5.45 | $5.61 | $5.61 | 14,886,340 |
| 2023-04-07 | $5.43 | $5.48 | $5.41 | $5.46 | $5.46 | 4,274,500 |
| 2023-04-06 | $5.53 | $5.53 | $5.37 | $5.43 | $5.43 | 8,356,270 |
| 2023-04-05 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2023-04-04 | $5.68 | $5.69 | $5.52 | $5.53 | $5.53 | 6,917,800 |
| 2023-04-03 | $5.58 | $5.68 | $5.57 | $5.67 | $5.67 | 4,909,870 |
| 2023-03-31 | $5.52 | $5.61 | $5.48 | $5.60 | $5.60 | 5,521,920 |
| 2023-03-30 | $5.56 | $5.57 | $5.47 | $5.48 | $5.48 | 5,921,680 |
| 2023-03-29 | $5.62 | $5.73 | $5.54 | $5.57 | $5.57 | 7,208,100 |
| 2023-03-28 | $5.73 | $5.73 | $5.60 | $5.61 | $5.61 | 5,089,300 |
| 2023-03-27 | $5.75 | $5.75 | $5.64 | $5.71 | $5.71 | 5,382,100 |
| 2023-03-24 | $5.69 | $5.75 | $5.66 | $5.73 | $5.73 | 5,205,000 |
| 2023-03-23 | $5.69 | $5.73 | $5.65 | $5.69 | $5.69 | 5,968,800 |
| 2023-03-22 | $5.78 | $5.78 | $5.68 | $5.74 | $5.74 | 6,704,250 |
| 2023-03-21 | $5.65 | $5.75 | $5.62 | $5.74 | $5.74 | 7,208,200 |
| 2023-03-20 | $5.60 | $5.72 | $5.54 | $5.64 | $5.64 | 8,813,900 |
| 2023-03-17 | $5.56 | $5.74 | $5.56 | $5.65 | $5.65 | 13,239,900 |
| 2023-03-16 | $5.67 | $5.67 | $5.51 | $5.52 | $5.52 | 8,726,590 |
| 2023-03-15 | $5.57 | $5.70 | $5.53 | $5.69 | $5.69 | 6,718,210 |
| 2023-03-14 | $5.69 | $5.71 | $5.50 | $5.57 | $5.57 | 6,812,620 |
| 2023-03-13 | $5.65 | $5.74 | $5.62 | $5.71 | $5.71 | 5,327,200 |
| 2023-03-10 | $5.80 | $5.80 | $5.67 | $5.70 | $5.70 | 6,202,640 |
| 2023-03-09 | $5.92 | $5.92 | $5.80 | $5.83 | $5.83 | 5,609,300 |
| 2023-03-08 | $5.87 | $5.94 | $5.83 | $5.90 | $5.90 | 4,955,260 |
| 2023-03-07 | $6.08 | $6.10 | $5.88 | $5.89 | $5.89 | 12,315,700 |
| 2023-03-06 | $6.02 | $6.11 | $5.94 | $6.10 | $6.10 | 10,154,190 |
| 2023-03-03 | $6.01 | $6.05 | $5.93 | $6.01 | $6.01 | 8,325,000 |
| 2023-03-02 | $6.12 | $6.15 | $5.99 | $6.01 | $6.01 | 10,962,320 |
| 2023-03-01 | $6.12 | $6.13 | $6.03 | $6.11 | $6.11 | 8,428,900 |
| 2023-02-28 | $6.11 | $6.16 | $6.03 | $6.10 | $6.10 | 7,380,980 |
| 2023-02-27 | $6.10 | $6.23 | $6.03 | $6.11 | $6.11 | 8,164,410 |
| 2023-02-24 | $6.18 | $6.19 | $6.06 | $6.11 | $6.11 | 5,716,300 |
| 2023-02-23 | $6.21 | $6.24 | $6.12 | $6.15 | $6.15 | 8,920,010 |
| 2023-02-22 | $6.21 | $6.27 | $6.19 | $6.22 | $6.22 | 5,479,300 |
| 2023-02-21 | $6.20 | $6.26 | $6.16 | $6.25 | $6.25 | 6,593,350 |
| 2023-02-20 | $6.17 | $6.21 | $6.11 | $6.19 | $6.19 | 8,621,170 |
| 2023-02-17 | $6.27 | $6.30 | $6.16 | $6.17 | $6.17 | 9,897,070 |
| 2023-02-16 | $6.43 | $6.45 | $6.18 | $6.24 | $6.24 | 18,895,860 |
| 2023-02-15 | $6.41 | $6.47 | $6.37 | $6.42 | $6.42 | 13,500,600 |
| 2023-02-14 | $6.31 | $6.49 | $6.23 | $6.43 | $6.43 | 26,406,260 |
| 2023-02-13 | $6.33 | $6.33 | $6.22 | $6.28 | $6.28 | 10,388,020 |
| 2023-02-10 | $6.37 | $6.37 | $6.25 | $6.28 | $6.28 | 10,556,700 |
| 2023-02-09 | $6.23 | $6.39 | $6.23 | $6.34 | $6.34 | 19,152,540 |
| 2023-02-08 | $6.28 | $6.34 | $6.20 | $6.29 | $6.29 | 12,697,180 |
| 2023-02-07 | $6.29 | $6.39 | $6.26 | $6.30 | $6.30 | 15,934,360 |
| 2023-02-06 | $6.18 | $6.38 | $6.18 | $6.35 | $6.35 | 28,526,820 |
| 2023-02-03 | $6.19 | $6.24 | $6.09 | $6.15 | $6.15 | 16,020,100 |
| 2023-02-02 | $6.13 | $6.19 | $6.07 | $6.18 | $6.18 | 15,452,170 |
| 2023-02-01 | $6.05 | $6.14 | $6.01 | $6.14 | $6.14 | 13,253,700 |
| 2023-01-31 | $5.94 | $6.03 | $5.93 | $6.03 | $6.03 | 10,243,690 |
| 2023-01-30 | $6.00 | $6.05 | $5.98 | $6.02 | $6.02 | 12,919,420 |
| 2023-01-20 | $5.86 | $5.95 | $5.84 | $5.95 | $5.95 | 7,933,350 |
| 2023-01-19 | $5.96 | $5.98 | $5.83 | $5.86 | $5.86 | 11,730,220 |
| 2023-01-18 | $6.00 | $6.05 | $5.98 | $6.00 | $6.00 | 8,799,000 |
| 2023-01-17 | $6.05 | $6.05 | $5.91 | $5.99 | $5.99 | 6,438,100 |
| 2023-01-16 | $5.86 | $6.03 | $5.83 | $6.01 | $6.01 | 12,030,700 |
| 2023-01-13 | $5.85 | $5.93 | $5.83 | $5.88 | $5.88 | 5,540,390 |
| 2023-01-12 | $5.81 | $5.94 | $5.80 | $5.87 | $5.87 | 5,930,600 |
| 2023-01-11 | $5.94 | $5.94 | $5.83 | $5.84 | $5.84 | 6,395,750 |
| 2023-01-10 | $6.04 | $6.04 | $5.90 | $5.90 | $5.90 | 8,289,000 |
| 2023-01-09 | $5.96 | $6.09 | $5.95 | $6.00 | $6.00 | 11,440,740 |
| 2023-01-06 | $5.98 | $6.10 | $5.94 | $5.96 | $5.96 | 14,841,840 |
| 2023-01-05 | $5.89 | $6.15 | $5.82 | $5.98 | $5.98 | 17,913,590 |
| 2023-01-04 | $5.81 | $5.93 | $5.77 | $5.87 | $5.87 | 9,824,200 |
| 2023-01-03 | $5.71 | $5.85 | $5.68 | $5.84 | $5.84 | 8,760,040 |
| 2023-01-02 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2022-12-30 | $5.60 | $5.73 | $5.60 | $5.71 | $5.71 | 7,278,100 |
| 2022-12-29 | $5.65 | $5.70 | $5.56 | $5.57 | $5.57 | 6,493,500 |
| 2022-12-28 | $5.69 | $5.76 | $5.63 | $5.66 | $5.66 | 5,677,380 |
| 2022-12-27 | $5.76 | $5.77 | $5.65 | $5.72 | $5.72 | 6,643,860 |
| 2022-12-26 | $5.56 | $5.74 | $5.52 | $5.74 | $5.74 | 8,819,360 |
| 2022-12-23 | $5.43 | $5.56 | $5.42 | $5.54 | $5.54 | 5,588,150 |
| 2022-12-22 | $5.70 | $5.73 | $5.49 | $5.51 | $5.51 | 9,153,930 |
| 2022-12-21 | $5.74 | $5.78 | $5.64 | $5.70 | $5.70 | 6,138,540 |
| 2022-12-20 | $5.63 | $5.77 | $5.61 | $5.77 | $5.77 | 6,544,960 |
| 2022-12-19 | $5.78 | $5.81 | $5.62 | $5.68 | $5.68 | 8,031,640 |
| 2022-12-16 | $5.86 | $5.89 | $5.75 | $5.79 | $5.79 | 7,576,860 |
| 2022-12-15 | $5.82 | $5.90 | $5.78 | $5.89 | $5.89 | 8,745,780 |
| 2022-12-14 | $5.95 | $6.00 | $5.75 | $5.80 | $5.80 | 12,730,400 |
| 2022-12-13 | $5.91 | $5.99 | $5.90 | $5.96 | $5.96 | 7,400,500 |
| 2022-12-12 | $6.17 | $6.18 | $5.93 | $5.94 | $5.94 | 15,049,230 |
| 2022-12-09 | $6.12 | $6.17 | $6.09 | $6.17 | $6.17 | 10,793,080 |
| 2022-12-08 | $6.22 | $6.24 | $6.13 | $6.13 | $6.13 | 12,142,020 |
| 2022-12-07 | $6.18 | $6.30 | $6.15 | $6.23 | $6.23 | 15,354,730 |
| 2022-12-06 | $6.33 | $6.34 | $6.13 | $6.18 | $6.18 | 21,250,440 |
| 2022-12-05 | $6.34 | $6.36 | $6.24 | $6.33 | $6.33 | 17,081,400 |
| 2022-12-01 | $6.53 | $6.53 | $6.26 | $6.27 | $6.27 | 33,897,820 |
| 2022-11-30 | $6.55 | $6.66 | $6.38 | $6.50 | $6.50 | 31,921,890 |
| 2022-11-29 | $6.60 | $6.68 | $6.53 | $6.60 | $6.60 | 30,284,180 |
| 2022-11-28 | $6.37 | $6.79 | $6.34 | $6.66 | $6.66 | 34,047,120 |
| 2022-11-25 | $6.67 | $6.70 | $6.46 | $6.51 | $6.51 | 34,420,930 |
| 2022-11-24 | $6.60 | $6.96 | $6.53 | $6.81 | $6.81 | 60,946,220 |
| 2022-11-23 | $6.34 | $6.85 | $6.17 | $6.67 | $6.67 | 58,016,920 |
| 2022-11-22 | $6.55 | $6.55 | $6.25 | $6.31 | $6.31 | 33,202,190 |
| 2022-11-21 | $6.35 | $6.89 | $6.34 | $6.56 | $6.56 | 50,938,960 |
| 2022-11-18 | $6.24 | $6.48 | $6.13 | $6.39 | $6.39 | 38,988,160 |
| 2022-11-17 | $6.30 | $6.31 | $6.10 | $6.23 | $6.23 | 18,106,500 |
| 2022-11-16 | $6.38 | $6.42 | $6.24 | $6.31 | $6.31 | 27,118,950 |
| 2022-11-15 | $6.10 | $6.58 | $6.03 | $6.43 | $6.43 | 44,602,300 |
| 2022-11-14 | $6.24 | $6.25 | $6.05 | $6.11 | $6.11 | 19,150,500 |
| 2022-11-11 | $6.30 | $6.33 | $6.13 | $6.22 | $6.22 | 22,092,890 |
| 2022-11-10 | $6.23 | $6.26 | $6.10 | $6.19 | $6.19 | 19,365,400 |
| 2022-11-09 | $6.24 | $6.33 | $6.13 | $6.29 | $6.29 | 23,359,030 |
| 2022-11-08 | $6.27 | $6.35 | $6.14 | $6.21 | $6.21 | 20,997,900 |
| 2022-11-07 | $6.29 | $6.40 | $6.21 | $6.27 | $6.27 | 27,462,220 |
| 2022-11-04 | $6.20 | $6.33 | $6.10 | $6.26 | $6.26 | 34,081,530 |
| 2022-11-03 | $6.07 | $6.22 | $6.00 | $6.16 | $6.16 | 37,459,140 |
| 2022-11-02 | $5.99 | $6.24 | $5.94 | $6.08 | $6.08 | 58,182,800 |
| 2022-11-01 | $5.37 | $5.97 | $5.37 | $5.97 | $5.97 | 31,351,960 |
| 2022-10-31 | $5.33 | $5.50 | $5.31 | $5.43 | $5.43 | 20,406,050 |
| 2022-10-28 | $6.00 | $6.03 | $5.45 | $5.45 | $5.45 | 40,019,460 |
| 2022-10-27 | $6.20 | $6.30 | $6.05 | $6.06 | $6.06 | 33,335,060 |
| 2022-10-26 | $6.13 | $6.45 | $6.03 | $6.30 | $6.30 | 47,266,330 |
| 2022-10-25 | $6.15 | $6.18 | $5.95 | $6.14 | $6.14 | 35,703,880 |
| 2022-10-24 | $6.05 | $6.40 | $5.91 | $6.23 | $6.23 | 52,469,820 |
| 2022-10-21 | $6.06 | $6.14 | $5.99 | $6.00 | $6.00 | 34,067,100 |
| 2022-10-20 | $6.12 | $6.18 | $5.98 | $6.03 | $6.03 | 41,316,430 |
| 2022-10-19 | $6.26 | $6.52 | $6.10 | $6.15 | $6.15 | 84,443,250 |
| 2022-10-18 | $5.61 | $6.20 | $5.60 | $6.20 | $6.20 | 22,171,030 |
| 2022-10-17 | $5.58 | $5.65 | $5.45 | $5.64 | $5.64 | 22,250,300 |
| 2022-10-14 | $5.61 | $5.70 | $5.52 | $5.59 | $5.59 | 29,605,500 |
| 2022-10-13 | $5.38 | $5.66 | $5.33 | $5.59 | $5.59 | 36,629,700 |
| 2022-10-12 | $5.31 | $5.58 | $5.02 | $5.51 | $5.51 | 42,846,340 |
| 2022-10-11 | $5.30 | $5.40 | $5.01 | $5.40 | $5.40 | 37,411,040 |
| 2022-10-10 | $5.94 | $6.15 | $5.35 | $5.41 | $5.41 | 45,250,540 |
| 2022-09-30 | $6.23 | $6.29 | $5.81 | $5.94 | $5.94 | 40,400,220 |
| 2022-09-29 | $6.27 | $6.45 | $6.09 | $6.29 | $6.29 | 50,348,950 |
| 2022-09-28 | $6.18 | $6.48 | $6.06 | $6.38 | $6.38 | 68,066,110 |
| 2022-09-27 | $6.21 | $6.26 | $5.98 | $6.18 | $6.18 | 57,473,800 |
| 2022-09-26 | $6.25 | $6.70 | $6.03 | $6.26 | $6.26 | 103,167,880 |
| 2022-09-23 | $5.62 | $6.16 | $5.61 | $6.16 | $6.16 | 54,334,220 |
| 2022-09-22 | $5.77 | $5.82 | $5.52 | $5.60 | $5.60 | 31,168,950 |
| 2022-09-21 | $5.82 | $5.94 | $5.73 | $5.86 | $5.86 | 31,877,900 |
| 2022-09-20 | $5.78 | $6.18 | $5.76 | $5.97 | $5.97 | 51,324,420 |
| 2022-09-19 | $5.84 | $5.95 | $5.70 | $5.82 | $5.82 | 47,503,630 |
| 2022-09-16 | $5.97 | $6.45 | $5.62 | $6.08 | $6.08 | 84,675,690 |
| 2022-09-15 | $5.66 | $5.92 | $5.60 | $5.92 | $5.92 | 61,161,310 |
| 2022-09-14 | $5.36 | $5.46 | $5.33 | $5.38 | $5.38 | 7,924,800 |
| 2022-09-13 | $5.46 | $5.52 | $5.40 | $5.45 | $5.45 | 7,709,600 |
| 2022-09-12 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-09-09 | $5.53 | $5.54 | $5.40 | $5.43 | $5.43 | 8,527,820 |
| 2022-09-08 | $5.62 | $5.69 | $5.51 | $5.54 | $5.54 | 8,756,600 |
| 2022-09-07 | $5.56 | $5.65 | $5.53 | $5.62 | $5.62 | 9,320,900 |
| 2022-09-06 | $5.40 | $5.57 | $5.35 | $5.57 | $5.57 | 13,463,300 |
| 2022-09-05 | $5.34 | $5.44 | $5.31 | $5.39 | $5.39 | 11,410,600 |
| 2022-09-02 | $5.27 | $5.35 | $5.21 | $5.34 | $5.34 | 10,506,500 |
| 2022-09-01 | $5.39 | $5.44 | $5.23 | $5.25 | $5.25 | 12,875,800 |
| 2022-08-31 | $5.76 | $5.79 | $5.35 | $5.36 | $5.36 | 20,081,400 |
| 2022-08-30 | $5.94 | $6.02 | $5.71 | $5.73 | $5.73 | 16,187,260 |
| 2022-08-29 | $5.70 | $5.92 | $5.52 | $5.88 | $5.88 | 16,476,440 |
| 2022-08-26 | $5.88 | $6.03 | $5.77 | $5.77 | $5.77 | 16,241,500 |
| 2022-08-25 | $6.08 | $6.19 | $5.72 | $5.88 | $5.88 | 22,382,400 |
| 2022-08-24 | $6.43 | $6.45 | $6.03 | $6.10 | $6.10 | 24,235,500 |
| 2022-08-23 | $6.21 | $6.43 | $6.15 | $6.40 | $6.40 | 20,380,130 |
| 2022-08-22 | $6.31 | $6.48 | $6.15 | $6.26 | $6.26 | 22,308,510 |
| 2022-08-19 | $6.35 | $6.63 | $6.31 | $6.37 | $6.37 | 32,870,140 |
| 2022-08-18 | $6.54 | $6.85 | $6.50 | $6.58 | $6.58 | 43,207,190 |
| 2022-08-17 | $6.52 | $6.70 | $6.45 | $6.55 | $6.55 | 41,519,410 |
| 2022-08-16 | $6.21 | $6.78 | $6.20 | $6.54 | $6.54 | 60,150,560 |
| 2022-08-15 | $6.34 | $6.38 | $6.22 | $6.28 | $6.28 | 22,047,000 |
| 2022-08-12 | $6.35 | $6.40 | $6.20 | $6.32 | $6.32 | 34,658,280 |
| 2022-08-11 | $6.19 | $6.58 | $6.19 | $6.30 | $6.30 | 47,828,540 |
| 2022-08-10 | $5.88 | $6.55 | $5.88 | $6.31 | $6.31 | 56,050,930 |
| 2022-08-09 | $5.85 | $6.04 | $5.75 | $5.95 | $5.95 | 26,018,970 |
| 2022-08-08 | $5.77 | $5.88 | $5.58 | $5.84 | $5.84 | 23,749,110 |
| 2022-08-05 | $6.06 | $6.11 | $5.65 | $5.82 | $5.82 | 47,017,780 |
| 2022-08-04 | $6.02 | $6.27 | $5.95 | $6.12 | $6.12 | 59,464,480 |
| 2022-08-03 | $5.80 | $6.38 | $5.80 | $6.26 | $6.26 | 70,587,530 |
| 2022-08-02 | $6.20 | $6.22 | $5.77 | $5.80 | $5.80 | 40,378,780 |
| 2022-08-01 | $6.20 | $6.48 | $5.98 | $6.35 | $6.35 | 49,723,310 |
| 2022-07-29 | $6.00 | $6.36 | $5.97 | $6.21 | $6.21 | 59,893,360 |
| 2022-07-28 | $6.16 | $6.23 | $5.97 | $6.01 | $6.01 | 28,031,420 |
| 2022-07-27 | $6.15 | $6.22 | $6.02 | $6.11 | $6.11 | 23,546,830 |
| 2022-07-26 | $6.12 | $6.15 | $5.77 | $6.15 | $6.15 | 35,640,380 |
| 2022-07-25 | $6.20 | $6.24 | $5.97 | $6.03 | $6.03 | 38,957,790 |
| 2022-07-22 | $6.07 | $6.42 | $6.07 | $6.26 | $6.26 | 54,963,120 |
| 2022-07-21 | $6.20 | $6.50 | $6.07 | $6.15 | $6.15 | 59,566,240 |
| 2022-07-20 | $6.12 | $6.36 | $6.05 | $6.29 | $6.29 | 66,488,560 |
| 2022-07-19 | $6.05 | $6.35 | $5.92 | $6.05 | $6.05 | 60,451,120 |
| 2022-07-18 | $5.88 | $6.33 | $5.85 | $6.17 | $6.17 | 72,771,320 |
| 2022-07-15 | $6.43 | $6.65 | $6.17 | $6.17 | $6.17 | 77,587,020 |
| 2022-07-14 | $6.86 | $7.47 | $6.86 | $6.86 | $6.86 | 117,368,370 |
| 2022-07-13 | $7.58 | $7.62 | $7.14 | $7.62 | $7.62 | 126,437,680 |
| 2022-07-12 | $6.50 | $6.93 | $6.45 | $6.93 | $6.93 | 36,759,740 |
| 2022-07-11 | $5.81 | $6.30 | $5.74 | $6.30 | $6.30 | 58,219,860 |
| 2022-07-08 | $5.29 | $5.73 | $5.23 | $5.73 | $5.73 | 25,191,910 |
| 2022-07-07 | $5.00 | $5.24 | $5.00 | $5.21 | $5.21 | 8,634,970 |
| 2022-07-06 | $5.11 | $5.14 | $4.96 | $5.05 | $5.05 | 6,643,360 |
| 2022-07-05 | $5.15 | $5.20 | $5.05 | $5.13 | $5.13 | 8,156,000 |
| 2022-07-04 | $5.16 | $5.23 | $5.10 | $5.18 | $5.18 | 7,224,800 |
| 2022-07-01 | $5.21 | $5.25 | $5.14 | $5.17 | $5.17 | 6,409,200 |
| 2022-06-30 | $5.29 | $5.35 | $5.18 | $5.19 | $5.19 | 10,316,920 |
| 2022-06-29 | $5.43 | $5.46 | $5.28 | $5.29 | $5.29 | 14,766,200 |
| 2022-06-28 | $5.39 | $5.59 | $5.31 | $5.43 | $5.43 | 14,839,870 |
| 2022-06-27 | $5.39 | $5.45 | $5.27 | $5.40 | $5.40 | 13,249,120 |
| 2022-06-24 | $5.30 | $5.46 | $5.30 | $5.38 | $5.38 | 20,981,680 |
| 2022-06-23 | $5.30 | $5.33 | $5.18 | $5.30 | $5.30 | 20,363,980 |
| 2022-06-22 | $5.19 | $5.44 | $5.05 | $5.33 | $5.33 | 27,700,400 |
| 2022-06-21 | $5.27 | $5.34 | $5.06 | $5.13 | $5.13 | 16,310,820 |
| 2022-06-20 | $5.01 | $5.43 | $5.00 | $5.25 | $5.25 | 23,312,920 |
| 2022-06-17 | $4.97 | $5.07 | $4.92 | $5.00 | $5.00 | 8,443,720 |
| 2022-06-16 | $4.98 | $5.03 | $4.93 | $4.97 | $4.97 | 7,574,920 |
| 2022-06-15 | $5.14 | $5.14 | $4.98 | $4.98 | $4.98 | 11,187,100 |
| 2022-06-14 | $5.04 | $5.13 | $4.94 | $5.11 | $5.11 | 9,941,800 |
| 2022-06-13 | $5.08 | $5.13 | $5.04 | $5.09 | $5.09 | 11,665,710 |
| 2022-06-10 | $4.98 | $5.12 | $4.94 | $5.06 | $5.06 | 13,141,400 |
| 2022-06-09 | $5.16 | $5.20 | $4.92 | $4.97 | $4.97 | 12,650,600 |
| 2022-06-08 | $5.29 | $5.29 | $5.02 | $5.16 | $5.16 | 15,302,400 |
| 2022-06-07 | $5.37 | $5.37 | $5.16 | $5.27 | $5.27 | 15,291,490 |
| 2022-06-06 | $5.29 | $5.40 | $5.23 | $5.33 | $5.33 | 16,773,860 |
| 2022-06-02 | $5.26 | $5.35 | $5.20 | $5.32 | $5.32 | 18,101,100 |
| 2022-06-01 | $5.18 | $5.28 | $5.15 | $5.26 | $5.26 | 22,751,030 |
| 2022-05-31 | $5.15 | $5.47 | $4.96 | $5.28 | $5.28 | 36,620,410 |
| 2022-05-30 | $4.84 | $5.18 | $4.77 | $5.04 | $5.04 | 27,441,260 |
| 2022-05-27 | $4.78 | $4.83 | $4.71 | $4.77 | $4.77 | 8,953,820 |
| 2022-05-26 | $4.78 | $4.80 | $4.67 | $4.75 | $4.75 | 7,262,200 |
| 2022-05-25 | $4.65 | $4.77 | $4.61 | $4.77 | $4.77 | 9,276,210 |
| 2022-05-24 | $4.87 | $4.91 | $4.63 | $4.66 | $4.66 | 13,879,320 |
| 2022-05-23 | $4.74 | $4.89 | $4.74 | $4.88 | $4.88 | 11,750,190 |
| 2022-05-20 | $4.76 | $4.78 | $4.64 | $4.73 | $4.73 | 11,546,120 |
| 2022-05-19 | $4.49 | $4.77 | $4.45 | $4.74 | $4.74 | 16,520,440 |
| 2022-05-18 | $4.43 | $4.62 | $4.40 | $4.55 | $4.55 | 11,907,210 |
| 2022-05-17 | $4.38 | $4.43 | $4.32 | $4.43 | $4.43 | 7,468,000 |
| 2022-05-16 | $4.36 | $4.41 | $4.34 | $4.38 | $4.38 | 6,559,750 |
| 2022-05-13 | $4.35 | $4.37 | $4.27 | $4.36 | $4.36 | 5,904,100 |
| 2022-05-12 | $4.23 | $4.39 | $4.22 | $4.34 | $4.34 | 7,449,200 |
| 2022-05-11 | $4.35 | $4.44 | $4.26 | $4.28 | $4.28 | 12,256,690 |
| 2022-05-10 | $4.19 | $4.36 | $4.18 | $4.36 | $4.36 | 9,805,400 |
| 2022-05-09 | $4.18 | $4.28 | $4.16 | $4.24 | $4.24 | 6,689,400 |
| 2022-05-06 | $4.14 | $4.21 | $4.09 | $4.14 | $4.14 | 8,014,990 |
| 2022-05-05 | $4.20 | $4.26 | $4.14 | $4.22 | $4.22 | 8,011,990 |
| 2022-05-04 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-05-03 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2022-04-29 | $4.04 | $4.30 | $4.04 | $4.20 | $4.20 | 13,999,500 |
| 2022-04-28 | $4.14 | $4.25 | $3.93 | $4.02 | $4.02 | 13,639,000 |
| 2022-04-27 | $3.87 | $4.13 | $3.80 | $4.12 | $4.12 | 13,950,500 |
| 2022-04-26 | $4.16 | $4.19 | $3.93 | $3.95 | $3.95 | 13,310,390 |
| 2022-04-25 | $4.48 | $4.48 | $4.08 | $4.11 | $4.11 | 17,542,820 |
| 2022-04-22 | $4.51 | $4.66 | $4.51 | $4.52 | $4.52 | 13,025,120 |
| 2022-04-21 | $5.01 | $5.06 | $4.61 | $4.65 | $4.65 | 18,612,800 |
| 2022-04-20 | $5.11 | $5.13 | $4.91 | $4.93 | $4.93 | 15,111,530 |
| 2022-04-19 | $4.95 | $5.10 | $4.88 | $5.04 | $5.04 | 18,644,100 |
| 2022-04-18 | $4.90 | $4.95 | $4.79 | $4.88 | $4.88 | 9,045,700 |
| 2022-04-15 | $5.02 | $5.02 | $4.90 | $4.94 | $4.94 | 11,438,600 |
| 2022-04-14 | $5.07 | $5.15 | $5.04 | $5.05 | $5.05 | 10,159,800 |
| 2022-04-13 | $5.19 | $5.29 | $5.07 | $5.07 | $5.07 | 14,728,550 |
| 2022-04-12 | $5.04 | $5.23 | $5.03 | $5.22 | $5.22 | 13,926,500 |
| 2022-04-11 | $5.19 | $5.33 | $5.06 | $5.10 | $5.10 | 17,591,480 |
| 2022-04-08 | $5.39 | $5.40 | $5.24 | $5.25 | $5.25 | 15,770,100 |
| 2022-04-07 | $5.55 | $5.58 | $5.34 | $5.36 | $5.36 | 21,448,200 |
| 2022-04-06 | $5.49 | $5.64 | $5.46 | $5.60 | $5.60 | 18,325,200 |
| 2022-04-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-04-04 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-04-01 | $5.54 | $5.60 | $5.46 | $5.49 | $5.49 | 17,794,800 |
| 2022-03-31 | $5.69 | $5.77 | $5.53 | $5.56 | $5.56 | 26,194,720 |
| 2022-03-30 | $5.70 | $5.84 | $5.67 | $5.75 | $5.75 | 21,197,400 |
| 2022-03-29 | $5.90 | $5.95 | $5.60 | $5.70 | $5.70 | 26,242,940 |
| 2022-03-28 | $5.92 | $6.05 | $5.73 | $5.85 | $5.85 | 32,092,150 |
| 2022-03-25 | $6.41 | $6.49 | $6.08 | $6.08 | $6.08 | 47,835,130 |
| 2022-03-24 | $6.80 | $7.26 | $6.38 | $6.38 | $6.38 | 84,664,570 |
| 2022-03-23 | $6.29 | $6.73 | $6.25 | $6.73 | $6.73 | 46,822,100 |
| 2022-03-22 | $6.22 | $6.48 | $6.01 | $6.12 | $6.12 | 43,955,820 |
| 2022-03-21 | $6.38 | $6.54 | $6.20 | $6.22 | $6.22 | 46,866,230 |
| 2022-03-18 | $6.71 | $7.00 | $6.42 | $6.51 | $6.51 | 59,213,360 |
| 2022-03-17 | $6.65 | $7.39 | $6.42 | $6.88 | $6.88 | 80,378,570 |
| 2022-03-16 | $6.60 | $6.87 | $6.10 | $6.72 | $6.72 | 63,810,430 |
| 2022-03-15 | $6.38 | $7.02 | $6.27 | $6.55 | $6.55 | 66,201,070 |
| 2022-03-14 | $6.61 | $7.20 | $6.32 | $6.48 | $6.48 | 92,485,230 |
| 2022-03-11 | $5.86 | $6.67 | $5.74 | $6.67 | $6.67 | 88,586,410 |
| 2022-03-10 | $6.37 | $6.45 | $6.05 | $6.06 | $6.06 | 87,800,160 |
| 2022-03-09 | $5.43 | $6.06 | $5.43 | $6.06 | $6.06 | 58,519,370 |
| 2022-03-08 | $5.81 | $5.89 | $5.43 | $5.51 | $5.51 | 49,198,900 |
| 2022-03-07 | $6.55 | $6.58 | $5.85 | $5.94 | $5.94 | 81,262,900 |
| 2022-03-04 | $5.49 | $6.03 | $5.42 | $6.03 | $6.03 | 32,410,700 |
| 2022-03-03 | $5.40 | $5.55 | $5.32 | $5.48 | $5.48 | 24,129,400 |
| 2022-03-02 | $5.20 | $5.39 | $5.16 | $5.35 | $5.35 | 15,335,400 |
| 2022-03-01 | $5.19 | $5.30 | $5.18 | $5.23 | $5.23 | 10,246,150 |
| 2022-02-28 | $5.31 | $5.32 | $5.15 | $5.19 | $5.19 | 11,920,300 |
| 2022-02-25 | $5.24 | $5.39 | $5.19 | $5.30 | $5.30 | 19,774,100 |
| 2022-02-24 | $5.14 | $5.43 | $5.11 | $5.22 | $5.22 | 29,830,400 |
| 2022-02-23 | $5.14 | $5.20 | $5.11 | $5.16 | $5.16 | 10,627,340 |
| 2022-02-22 | $5.19 | $5.26 | $5.09 | $5.12 | $5.12 | 15,712,500 |
| 2022-02-21 | $5.10 | $5.25 | $5.02 | $5.20 | $5.20 | 19,022,800 |
| 2022-02-18 | $4.96 | $5.07 | $4.91 | $5.06 | $5.06 | 8,445,520 |
| 2022-02-17 | $5.05 | $5.09 | $4.97 | $4.98 | $4.98 | 8,822,390 |
| 2022-02-16 | $4.97 | $5.12 | $4.96 | $5.06 | $5.06 | 10,695,000 |
| 2022-02-15 | $5.00 | $5.05 | $4.91 | $4.96 | $4.96 | 8,450,530 |
| 2022-02-14 | $4.93 | $5.07 | $4.92 | $5.00 | $5.00 | 10,405,420 |
| 2022-02-11 | $5.15 | $5.15 | $4.96 | $4.97 | $4.97 | 14,350,460 |
| 2022-02-10 | $5.17 | $5.26 | $5.11 | $5.15 | $5.15 | 11,622,260 |
| 2022-02-09 | $5.14 | $5.23 | $5.10 | $5.20 | $5.20 | 12,171,660 |
| 2022-02-08 | $5.11 | $5.18 | $5.03 | $5.16 | $5.16 | 10,421,280 |
| 2022-02-07 | $5.08 | $5.13 | $4.98 | $5.06 | $5.06 | 10,254,460 |
| 2022-02-04 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-02-03 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-02-02 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-02-01 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2022-01-28 | $4.94 | $5.08 | $4.83 | $5.01 | $5.01 | 12,102,370 |
| 2022-01-27 | $5.12 | $5.13 | $4.90 | $4.92 | $4.92 | 10,771,450 |
| 2022-01-26 | $5.01 | $5.21 | $5.00 | $5.08 | $5.08 | 15,353,000 |
| 2022-01-25 | $5.23 | $5.26 | $4.96 | $4.96 | $4.96 | 14,820,570 |
| 2022-01-24 | $5.30 | $5.32 | $5.15 | $5.26 | $5.26 | 10,665,620 |
| 2022-01-21 | $5.31 | $5.38 | $5.27 | $5.30 | $5.30 | 10,296,800 |
| 2022-01-20 | $5.50 | $5.56 | $5.30 | $5.33 | $5.33 | 16,444,500 |
| 2022-01-19 | $5.54 | $5.62 | $5.45 | $5.53 | $5.53 | 16,671,870 |
| 2022-01-18 | $5.68 | $5.69 | $5.47 | $5.50 | $5.50 | 24,529,690 |
| 2022-01-17 | $5.74 | $5.84 | $5.62 | $5.70 | $5.70 | 19,799,400 |
| 2022-01-14 | $6.00 | $6.10 | $5.70 | $5.74 | $5.74 | 28,262,810 |
| 2022-01-13 | $5.75 | $6.15 | $5.62 | $5.99 | $5.99 | 42,758,830 |
| 2022-01-12 | $5.60 | $5.83 | $5.60 | $5.73 | $5.73 | 21,124,400 |
| 2022-01-11 | $5.74 | $5.80 | $5.60 | $5.62 | $5.62 | 18,890,770 |
| 2022-01-10 | $5.70 | $5.82 | $5.63 | $5.73 | $5.73 | 18,280,570 |
| 2022-01-07 | $5.99 | $6.14 | $5.76 | $5.77 | $5.77 | 32,305,550 |
| 2022-01-06 | $6.03 | $6.47 | $5.81 | $6.10 | $6.10 | 53,054,110 |
| 2022-01-05 | $5.87 | $6.47 | $5.56 | $6.25 | $6.25 | 68,024,450 |
| 2022-01-04 | $5.96 | $5.97 | $5.70 | $5.88 | $5.88 | 28,570,490 |
| 2022-01-03 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2021-12-31 | $5.98 | $6.13 | $5.82 | $5.84 | $5.84 | 35,413,160 |
| 2021-12-30 | $5.78 | $6.05 | $5.70 | $5.94 | $5.94 | 36,984,540 |
| 2021-12-29 | $5.80 | $5.97 | $5.58 | $5.84 | $5.84 | 46,629,220 |
| 2021-12-28 | $6.21 | $6.31 | $5.99 | $5.99 | $5.99 | 58,692,260 |
| 2021-12-27 | $7.12 | $7.12 | $6.65 | $6.65 | $6.65 | 87,819,020 |
| 2021-12-24 | $6.76 | $7.39 | $6.54 | $7.39 | $7.39 | 78,408,190 |
| 2021-12-23 | $7.40 | $7.42 | $6.60 | $6.72 | $6.72 | 78,676,320 |
| 2021-12-22 | $7.85 | $8.37 | $6.93 | $7.27 | $7.27 | 110,622,740 |
| 2021-12-21 | $7.15 | $7.70 | $7.08 | $7.70 | $7.70 | 61,629,380 |
| 2021-12-20 | $7.00 | $7.00 | $6.50 | $7.00 | $7.00 | 92,664,230 |
| 2021-12-17 | $6.36 | $6.36 | $6.20 | $6.36 | $6.36 | 31,512,260 |
| 2021-12-16 | $5.35 | $5.78 | $5.35 | $5.78 | $5.78 | 48,118,830 |
| 2021-12-15 | $4.77 | $5.25 | $4.72 | $5.25 | $5.25 | 33,977,810 |
| 2021-12-14 | $4.73 | $4.82 | $4.70 | $4.77 | $4.77 | 17,972,680 |
| 2021-12-13 | $4.77 | $4.85 | $4.71 | $4.74 | $4.74 | 24,502,490 |
| 2021-12-07 | $4.62 | $4.81 | $4.48 | $4.70 | $4.70 | 10,292,900 |
| 2021-12-06 | $4.70 | $4.76 | $4.60 | $4.63 | $4.63 | 4,960,900 |
| 2021-12-03 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 2,991,620 |
| 2021-12-02 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 3,658,430 |
| 2021-12-01 | $4.72 | $4.81 | $4.70 | $4.78 | $4.78 | 4,320,910 |
| 2021-11-30 | $4.64 | $4.83 | $4.63 | $4.73 | $4.73 | 5,224,000 |
| 2021-11-29 | $4.55 | $4.69 | $4.52 | $4.64 | $4.64 | 3,354,350 |
| 2021-11-26 | $4.65 | $4.66 | $4.58 | $4.61 | $4.61 | 3,377,000 |
| 2021-11-25 | $4.61 | $4.72 | $4.61 | $4.68 | $4.68 | 3,334,600 |
| 2021-11-24 | $4.68 | $4.70 | $4.62 | $4.63 | $4.63 | 2,612,600 |
| 2021-11-23 | $4.62 | $4.72 | $4.60 | $4.69 | $4.69 | 5,069,420 |
| 2021-11-22 | $4.58 | $4.67 | $4.55 | $4.62 | $4.62 | 4,521,500 |
| 2021-11-19 | $4.50 | $4.57 | $4.45 | $4.55 | $4.55 | 3,753,040 |
| 2021-11-18 | $4.51 | $4.59 | $4.49 | $4.52 | $4.52 | 3,840,540 |
| 2021-11-17 | $4.35 | $4.56 | $4.34 | $4.54 | $4.54 | 5,536,900 |
| 2021-11-16 | $4.40 | $4.40 | $4.34 | $4.35 | $4.35 | 2,846,000 |
| 2021-11-15 | $4.33 | $4.45 | $4.28 | $4.41 | $4.41 | 5,434,200 |
| 2021-11-12 | $4.26 | $4.34 | $4.24 | $4.32 | $4.32 | 2,737,420 |
| 2021-11-11 | $4.25 | $4.31 | $4.25 | $4.28 | $4.28 | 2,609,820 |
| 2021-11-10 | $4.29 | $4.30 | $4.19 | $4.25 | $4.25 | 4,002,320 |
| 2021-11-09 | $4.28 | $4.33 | $4.27 | $4.29 | $4.29 | 2,461,700 |
| 2021-11-08 | $4.22 | $4.28 | $4.20 | $4.28 | $4.28 | 2,566,670 |
| 2021-11-05 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 2,643,460 |
| 2021-11-04 | $4.14 | $4.25 | $4.13 | $4.23 | $4.23 | 2,893,460 |
| 2021-11-03 | $4.12 | $4.16 | $4.09 | $4.14 | $4.14 | 1,922,200 |
| 2021-11-02 | $4.25 | $4.27 | $4.08 | $4.12 | $4.12 | 3,196,930 |
| 2021-11-01 | $4.21 | $4.30 | $4.18 | $4.25 | $4.25 | 3,020,700 |
| 2021-10-29 | $4.10 | $4.24 | $4.08 | $4.23 | $4.23 | 3,316,700 |
| 2021-10-28 | $4.22 | $4.22 | $4.06 | $4.09 | $4.09 | 3,734,900 |
| 2021-10-27 | $4.24 | $4.26 | $4.18 | $4.23 | $4.23 | 2,875,400 |
| 2021-10-26 | $4.30 | $4.33 | $4.23 | $4.24 | $4.24 | 3,013,920 |
| 2021-10-25 | $4.20 | $4.31 | $4.19 | $4.30 | $4.30 | 2,483,410 |
| 2021-10-22 | $4.35 | $4.37 | $4.19 | $4.22 | $4.22 | 4,010,110 |
| 2021-10-21 | $4.45 | $4.47 | $4.35 | $4.36 | $4.36 | 4,336,500 |
| 2021-10-20 | $4.48 | $4.55 | $4.45 | $4.47 | $4.47 | 2,535,400 |
| 2021-10-19 | $4.56 | $4.63 | $4.50 | $4.52 | $4.52 | 3,798,290 |
| 2021-10-18 | $4.38 | $4.58 | $4.38 | $4.57 | $4.57 | 4,796,540 |
| 2021-10-15 | $4.59 | $4.59 | $4.35 | $4.42 | $4.42 | 7,121,190 |
| 2021-10-14 | $4.57 | $4.61 | $4.51 | $4.59 | $4.59 | 3,926,710 |
| 2021-10-13 | $4.85 | $4.85 | $4.52 | $4.58 | $4.58 | 6,387,500 |
| 2021-10-12 | $4.86 | $4.90 | $4.65 | $4.71 | $4.71 | 5,451,020 |
| 2021-10-11 | $5.00 | $5.02 | $4.83 | $4.90 | $4.90 | 5,887,810 |
| 2021-09-30 | $4.75 | $5.00 | $4.61 | $4.98 | $4.98 | 8,171,490 |
| 2021-09-29 | $4.72 | $4.80 | $4.62 | $4.64 | $4.64 | 3,894,050 |
| 2021-09-28 | $4.57 | $4.78 | $4.54 | $4.75 | $4.75 | 4,395,800 |
| 2021-09-27 | $4.92 | $4.96 | $4.50 | $4.57 | $4.57 | 8,574,370 |
| 2021-09-24 | $4.98 | $4.98 | $4.87 | $4.88 | $4.88 | 5,007,300 |
| 2021-09-23 | $5.04 | $5.08 | $4.93 | $4.99 | $4.99 | 6,154,230 |
| 2021-09-22 | $4.77 | $5.02 | $4.73 | $5.00 | $5.00 | 9,405,970 |
| 2021-09-21 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2021-09-20 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2021-09-17 | $4.88 | $4.96 | $4.76 | $4.79 | $4.79 | 5,790,880 |
| 2021-09-16 | $5.00 | $5.04 | $4.87 | $4.88 | $4.88 | 5,291,400 |
| 2021-09-15 | $4.85 | $5.00 | $4.77 | $4.99 | $4.99 | 7,269,650 |
| 2021-09-14 | $5.01 | $5.02 | $4.84 | $4.86 | $4.86 | 6,302,000 |
| 2021-09-13 | $4.92 | $5.02 | $4.83 | $5.01 | $5.01 | 5,933,370 |
| 2021-09-09 | $4.96 | $4.97 | $4.86 | $4.95 | $4.95 | 5,026,310 |
| 2021-09-08 | $4.87 | $4.96 | $4.83 | $4.95 | $4.95 | 5,958,640 |
| 2021-09-07 | $4.86 | $4.87 | $4.80 | $4.86 | $4.86 | 4,680,100 |
| 2021-09-06 | $4.90 | $4.94 | $4.83 | $4.87 | $4.87 | 3,799,400 |
| 2021-09-03 | $4.90 | $5.05 | $4.86 | $4.86 | $4.86 | 6,461,380 |
| 2021-09-02 | $4.70 | $4.91 | $4.65 | $4.90 | $4.90 | 6,673,060 |
| 2021-09-01 | $4.89 | $4.90 | $4.68 | $4.71 | $4.71 | 5,571,800 |
| 2021-08-31 | $4.82 | $4.89 | $4.76 | $4.86 | $4.86 | 4,998,700 |
| 2021-08-30 | $4.75 | $4.90 | $4.72 | $4.84 | $4.84 | 6,304,100 |
| 2021-08-27 | $4.83 | $4.85 | $4.71 | $4.75 | $4.75 | 4,742,600 |
| 2021-08-26 | $4.87 | $4.92 | $4.79 | $4.84 | $4.84 | 5,201,920 |
| 2021-08-25 | $4.79 | $4.87 | $4.73 | $4.87 | $4.87 | 4,518,140 |
| 2021-08-24 | $4.82 | $4.86 | $4.76 | $4.78 | $4.78 | 3,869,210 |
| 2021-08-23 | $4.77 | $4.88 | $4.77 | $4.81 | $4.81 | 4,288,210 |
| 2021-08-20 | $4.73 | $4.80 | $4.67 | $4.77 | $4.77 | 4,512,110 |
| 2021-08-19 | $4.88 | $4.89 | $4.72 | $4.78 | $4.78 | 5,526,410 |
| 2021-08-18 | $4.95 | $5.00 | $4.79 | $4.87 | $4.87 | 8,984,030 |
| 2021-08-17 | $4.98 | $5.06 | $4.87 | $4.90 | $4.90 | 13,752,730 |
| 2021-08-16 | $5.04 | $5.18 | $4.94 | $4.99 | $4.99 | 14,707,040 |
| 2021-08-13 | $4.83 | $5.03 | $4.80 | $4.97 | $4.97 | 12,300,390 |
| 2021-08-12 | $4.83 | $4.90 | $4.70 | $4.87 | $4.87 | 15,186,070 |
| 2021-08-11 | $4.85 | $5.23 | $4.85 | $5.04 | $5.04 | 14,007,050 |
| 2021-08-10 | $4.70 | $4.96 | $4.70 | $4.89 | $4.89 | 9,348,140 |
| 2021-08-09 | $4.78 | $4.85 | $4.66 | $4.70 | $4.70 | 5,686,220 |
| 2021-08-06 | $4.84 | $4.85 | $4.70 | $4.77 | $4.77 | 6,835,220 |
| 2021-08-05 | $4.74 | $4.80 | $4.66 | $4.80 | $4.80 | 6,654,610 |
| 2021-08-04 | $4.68 | $4.76 | $4.63 | $4.74 | $4.74 | 6,194,400 |
| 2021-08-03 | $4.60 | $4.71 | $4.56 | $4.67 | $4.67 | 7,749,900 |
| 2021-08-02 | $4.52 | $4.67 | $4.51 | $4.61 | $4.61 | 7,655,160 |
| 2021-07-30 | $4.32 | $4.53 | $4.30 | $4.53 | $4.53 | 7,368,300 |
| 2021-07-29 | $4.23 | $4.33 | $4.23 | $4.32 | $4.32 | 2,526,820 |
| 2021-07-28 | $4.33 | $4.35 | $4.11 | $4.22 | $4.22 | 3,561,960 |
| 2021-07-27 | $4.46 | $4.50 | $4.32 | $4.34 | $4.34 | 3,251,700 |
| 2021-07-26 | $4.43 | $4.47 | $4.37 | $4.47 | $4.47 | 4,279,360 |
| 2021-07-23 | $4.52 | $4.52 | $4.40 | $4.45 | $4.45 | 4,764,900 |
| 2021-07-22 | $4.42 | $4.52 | $4.42 | $4.49 | $4.49 | 4,728,720 |
| 2021-07-21 | $4.42 | $4.47 | $4.40 | $4.44 | $4.44 | 4,152,600 |
| 2021-07-20 | $4.31 | $4.41 | $4.31 | $4.41 | $4.41 | 2,971,980 |
| 2021-07-19 | $4.31 | $4.40 | $4.31 | $4.36 | $4.36 | 3,724,720 |
| 2021-07-16 | $4.32 | $4.35 | $4.30 | $4.34 | $4.34 | 3,258,100 |
| 2021-07-15 | $4.41 | $4.41 | $4.30 | $4.33 | $4.33 | 3,133,500 |
| 2021-07-14 | $4.37 | $4.40 | $4.30 | $4.40 | $4.40 | 4,681,900 |
| 2021-07-13 | $4.52 | $4.52 | $4.38 | $4.41 | $4.41 | 6,642,510 |
| 2021-07-12 | $4.36 | $4.54 | $4.35 | $4.45 | $4.45 | 9,425,970 |
| 2021-07-08 | $4.32 | $4.35 | $4.28 | $4.30 | $4.30 | 4,167,800 |
| 2021-07-07 | $4.28 | $4.33 | $4.27 | $4.32 | $4.32 | 3,706,380 |
| 2021-07-06 | $4.32 | $4.34 | $4.27 | $4.29 | $4.29 | 3,841,180 |
| 2021-07-05 | $4.27 | $4.34 | $4.23 | $4.31 | $4.31 | 4,492,670 |
| 2021-07-02 | $4.27 | $4.32 | $4.24 | $4.28 | $4.28 | 4,111,170 |
| 2021-07-01 | $4.39 | $4.40 | $4.27 | $4.27 | $4.27 | 7,034,850 |
| 2021-06-30 | $4.45 | $4.51 | $4.38 | $4.40 | $4.40 | 8,251,000 |
| 2021-06-29 | $4.58 | $4.58 | $4.43 | $4.48 | $4.48 | 9,927,000 |
| 2021-06-28 | $4.63 | $4.72 | $4.47 | $4.59 | $4.59 | 17,877,690 |
| 2021-06-25 | $5.00 | $5.00 | $4.53 | $4.70 | $4.70 | 35,786,730 |
| 2021-06-24 | $4.58 | $5.03 | $4.58 | $5.03 | $5.03 | 33,086,320 |
| 2021-06-23 | $4.58 | $4.58 | $4.48 | $4.57 | $4.57 | 3,608,400 |
| 2021-06-22 | $4.48 | $4.56 | $4.44 | $4.54 | $4.54 | 3,722,800 |
| 2021-06-21 | $4.47 | $4.52 | $4.41 | $4.49 | $4.49 | 3,502,280 |
| 2021-06-18 | $4.34 | $4.50 | $4.30 | $4.49 | $4.49 | 6,704,480 |
| 2021-06-17 | $4.31 | $4.37 | $4.27 | $4.35 | $4.35 | 2,333,800 |
| 2021-06-16 | $4.31 | $4.33 | $4.27 | $4.30 | $4.30 | 2,702,560 |
| 2021-06-15 | $4.36 | $4.40 | $4.25 | $4.34 | $4.34 | 4,977,050 |
| 2021-06-14 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2021-06-11 | $4.37 | $4.44 | $4.32 | $4.34 | $4.34 | 4,306,200 |
| 2021-06-10 | $4.38 | $4.40 | $4.32 | $4.35 | $4.35 | 3,575,400 |
| 2021-06-09 | $4.35 | $4.42 | $4.32 | $4.39 | $4.39 | 4,617,080 |
| 2021-06-08 | $4.27 | $4.38 | $4.24 | $4.37 | $4.37 | 6,757,640 |
| 2021-06-07 | $4.29 | $4.32 | $4.23 | $4.26 | $4.26 | 3,991,500 |
| 2021-06-04 | $4.22 | $4.31 | $4.21 | $4.29 | $4.29 | 6,153,200 |
| 2021-06-03 | $4.22 | $4.27 | $4.22 | $4.24 | $4.24 | 2,832,870 |
| 2021-06-02 | $4.24 | $4.29 | $4.21 | $4.24 | $4.24 | 3,205,600 |
| 2021-06-01 | $4.24 | $4.30 | $4.20 | $4.25 | $4.25 | 3,489,320 |
| 2021-05-31 | $4.19 | $4.28 | $4.13 | $4.26 | $4.26 | 4,778,800 |
| 2021-05-28 | $4.23 | $4.24 | $4.16 | $4.17 | $4.17 | 2,506,900 |
| 2021-05-27 | $4.22 | $4.24 | $4.17 | $4.21 | $4.21 | 2,886,170 |
| 2021-05-26 | $4.26 | $4.26 | $4.18 | $4.21 | $4.21 | 3,742,480 |
| 2021-05-25 | $4.26 | $4.27 | $4.20 | $4.24 | $4.24 | 2,826,090 |
| 2021-05-24 | $4.19 | $4.28 | $4.19 | $4.27 | $4.27 | 4,158,550 |
| 2021-05-21 | $4.18 | $4.24 | $4.16 | $4.17 | $4.17 | 4,059,020 |
| 2021-05-20 | $4.20 | $4.23 | $4.17 | $4.19 | $4.19 | 3,790,900 |
| 2021-05-19 | $4.19 | $4.21 | $4.13 | $4.20 | $4.20 | 2,671,800 |
| 2021-05-18 | $4.10 | $4.22 | $4.05 | $4.15 | $4.15 | 3,349,780 |
| 2021-05-17 | $4.21 | $4.21 | $4.05 | $4.08 | $4.08 | 5,045,400 |
| 2021-05-14 | $4.18 | $4.28 | $4.17 | $4.20 | $4.20 | 3,194,100 |
| 2021-05-13 | $4.19 | $4.24 | $4.16 | $4.18 | $4.18 | 2,764,720 |
| 2021-05-12 | $4.19 | $4.27 | $4.16 | $4.22 | $4.22 | 3,327,700 |
| 2021-05-11 | $4.12 | $4.22 | $4.12 | $4.20 | $4.20 | 3,188,930 |
| 2021-05-10 | $4.11 | $4.20 | $4.11 | $4.16 | $4.16 | 2,728,810 |
| 2021-05-07 | $4.15 | $4.23 | $4.12 | $4.15 | $4.15 | 2,128,740 |
| 2021-05-06 | $4.12 | $4.19 | $4.07 | $4.12 | $4.12 | 2,732,900 |
| 2021-05-05 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2021-05-04 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2021-04-30 | $4.02 | $4.12 | $3.97 | $4.07 | $4.07 | 4,412,470 |
| 2021-04-29 | $3.92 | $4.07 | $3.91 | $4.02 | $4.02 | 2,703,340 |
| 2021-04-28 | $3.95 | $4.01 | $3.93 | $3.95 | $3.95 | 2,044,310 |
| 2021-04-27 | $4.00 | $4.01 | $3.89 | $3.96 | $3.96 | 2,552,120 |
| 2021-04-26 | $4.08 | $4.08 | $4.02 | $4.02 | $4.02 | 2,223,810 |
| 2021-04-23 | $4.17 | $4.18 | $4.07 | $4.09 | $4.09 | 2,615,470 |
| 2021-04-22 | $4.15 | $4.20 | $4.15 | $4.17 | $4.17 | 1,345,300 |
| 2021-04-21 | $4.20 | $4.22 | $4.15 | $4.16 | $4.16 | 1,990,220 |
| 2021-04-20 | $4.27 | $4.27 | $4.21 | $4.21 | $4.21 | 2,641,940 |
| 2021-04-19 | $4.25 | $4.30 | $4.24 | $4.28 | $4.28 | 4,024,770 |
| 2021-04-16 | $4.22 | $4.27 | $4.17 | $4.24 | $4.24 | 3,125,970 |
| 2021-04-15 | $4.15 | $4.22 | $4.12 | $4.20 | $4.20 | 3,058,980 |
| 2021-04-14 | $4.10 | $4.15 | $4.08 | $4.15 | $4.15 | 2,051,600 |
| 2021-04-13 | $4.17 | $4.19 | $4.10 | $4.12 | $4.12 | 2,580,000 |
| 2021-04-12 | $4.09 | $4.22 | $4.08 | $4.17 | $4.17 | 4,102,100 |
| 2021-04-09 | $4.13 | $4.28 | $4.11 | $4.20 | $4.20 | 6,654,700 |
| 2021-04-08 | $4.20 | $4.20 | $4.12 | $4.13 | $4.13 | 2,761,000 |
| 2021-04-07 | $4.18 | $4.22 | $4.13 | $4.20 | $4.20 | 4,251,500 |
| 2021-04-06 | $4.04 | $4.24 | $4.03 | $4.18 | $4.18 | 5,734,600 |
| 2021-04-05 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2021-04-02 | $4.04 | $4.05 | $4.00 | $4.03 | $4.03 | 1,920,300 |
| 2021-04-01 | $4.05 | $4.06 | $4.02 | $4.03 | $4.03 | 2,188,500 |
| 2021-03-31 | $4.01 | $4.09 | $4.01 | $4.05 | $4.05 | 3,045,280 |
| 2021-03-30 | $4.15 | $4.17 | $3.98 | $4.05 | $4.05 | 3,894,290 |
| 2021-03-29 | $4.07 | $4.13 | $4.04 | $4.12 | $4.12 | 3,952,700 |
| 2021-03-26 | $4.04 | $4.09 | $4.00 | $4.07 | $4.07 | 3,362,620 |
| 2021-03-25 | $4.07 | $4.08 | $4.00 | $4.03 | $4.03 | 2,957,520 |
| 2021-03-24 | $4.09 | $4.13 | $4.02 | $4.06 | $4.06 | 3,718,540 |
| 2021-03-23 | $4.23 | $4.25 | $4.08 | $4.11 | $4.11 | 5,423,000 |
| 2021-03-22 | $4.15 | $4.25 | $4.13 | $4.24 | $4.24 | 5,443,700 |
| 2021-03-19 | $4.10 | $4.21 | $4.06 | $4.15 | $4.15 | 5,199,160 |
| 2021-03-18 | $4.17 | $4.21 | $4.12 | $4.13 | $4.13 | 4,192,390 |
| 2021-03-17 | $4.22 | $4.22 | $4.11 | $4.16 | $4.16 | 6,651,890 |
| 2021-03-16 | $4.18 | $4.24 | $4.14 | $4.23 | $4.23 | 6,721,830 |
| 2021-03-15 | $4.20 | $4.28 | $4.13 | $4.19 | $4.19 | 9,122,600 |
| 2021-03-12 | $4.26 | $4.33 | $4.12 | $4.32 | $4.32 | 14,582,870 |
| 2021-03-11 | $4.45 | $4.65 | $4.32 | $4.41 | $4.41 | 26,917,320 |
| 2021-03-10 | $4.03 | $4.35 | $4.03 | $4.35 | $4.35 | 6,100,220 |
| 2021-03-09 | $4.02 | $4.02 | $3.89 | $3.95 | $3.95 | 3,198,500 |
| 2021-03-08 | $4.05 | $4.14 | $4.03 | $4.03 | $4.03 | 4,071,550 |
| 2021-03-05 | $3.98 | $4.05 | $3.96 | $4.03 | $4.03 | 2,422,530 |
| 2021-03-04 | $3.98 | $4.05 | $3.96 | $3.98 | $3.98 | 2,734,040 |
| 2021-03-03 | $3.98 | $4.00 | $3.92 | $3.99 | $3.99 | 2,628,950 |
| 2021-03-02 | $3.95 | $4.00 | $3.91 | $3.98 | $3.98 | 3,550,600 |
| 2021-03-01 | $3.97 | $3.98 | $3.90 | $3.93 | $3.93 | 2,300,440 |
| 2021-02-26 | $3.86 | $3.92 | $3.80 | $3.92 | $3.92 | 2,354,980 |
| 2021-02-25 | $3.91 | $3.92 | $3.87 | $3.88 | $3.88 | 2,456,510 |
| 2021-02-24 | $3.91 | $3.93 | $3.85 | $3.90 | $3.90 | 3,152,800 |
| 2021-02-23 | $3.95 | $4.00 | $3.88 | $3.90 | $3.90 | 2,846,260 |
| 2021-02-22 | $3.86 | $4.06 | $3.82 | $3.94 | $3.94 | 5,919,780 |
| 2021-02-19 | $3.72 | $3.88 | $3.71 | $3.86 | $3.86 | 3,869,440 |
| 2021-02-18 | $3.62 | $3.72 | $3.60 | $3.72 | $3.72 | 3,144,730 |
| 2021-02-17 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2021-02-16 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2021-02-15 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2021-02-12 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2021-02-11 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2021-02-10 | $3.64 | $3.67 | $3.58 | $3.58 | $3.58 | 1,916,990 |
| 2021-02-09 | $3.53 | $3.63 | $3.51 | $3.62 | $3.62 | 2,054,900 |
| 2021-02-08 | $3.52 | $3.58 | $3.47 | $3.53 | $3.53 | 1,969,660 |
| 2021-02-05 | $3.55 | $3.67 | $3.50 | $3.54 | $3.54 | 3,489,260 |
| 2021-02-04 | $3.58 | $3.63 | $3.44 | $3.55 | $3.55 | 6,250,160 |
| 2021-02-03 | $3.77 | $3.77 | $3.58 | $3.60 | $3.60 | 5,639,140 |
| 2021-02-02 | $3.73 | $3.85 | $3.68 | $3.77 | $3.77 | 7,334,550 |
| 2021-02-01 | $3.88 | $3.97 | $3.88 | $3.88 | $3.88 | 3,343,400 |
| 2021-01-29 | $4.46 | $4.47 | $4.27 | $4.31 | $4.31 | 2,925,740 |
| 2021-01-28 | $4.44 | $4.48 | $4.41 | $4.45 | $4.45 | 1,346,170 |
| 2021-01-27 | $4.47 | $4.49 | $4.42 | $4.47 | $4.47 | 1,364,400 |
| 2021-01-26 | $4.46 | $4.52 | $4.42 | $4.47 | $4.47 | 1,523,830 |
| 2021-01-25 | $4.61 | $4.62 | $4.41 | $4.48 | $4.48 | 4,154,130 |
| 2021-01-22 | $4.70 | $4.72 | $4.58 | $4.64 | $4.64 | 2,855,420 |
| 2021-01-21 | $4.67 | $4.73 | $4.64 | $4.70 | $4.70 | 2,478,510 |
| 2021-01-20 | $4.66 | $4.68 | $4.64 | $4.68 | $4.68 | 1,412,810 |
| 2021-01-19 | $4.66 | $4.70 | $4.65 | $4.66 | $4.66 | 2,351,600 |
| 2021-01-18 | $4.60 | $4.70 | $4.60 | $4.68 | $4.68 | 2,203,370 |
| 2021-01-15 | $4.55 | $4.67 | $4.53 | $4.64 | $4.64 | 1,998,540 |
| 2021-01-14 | $4.55 | $4.62 | $4.50 | $4.57 | $4.57 | 2,576,360 |
| 2021-01-13 | $4.70 | $4.74 | $4.55 | $4.57 | $4.57 | 4,325,370 |
| 2021-01-12 | $4.68 | $4.76 | $4.63 | $4.73 | $4.73 | 2,697,970 |
| 2021-01-11 | $4.83 | $4.83 | $4.66 | $4.68 | $4.68 | 5,862,500 |
| 2021-01-08 | $4.89 | $4.91 | $4.78 | $4.83 | $4.83 | 4,683,060 |
| 2021-01-07 | $5.06 | $5.06 | $4.90 | $4.90 | $4.90 | 7,414,220 |
| 2021-01-06 | $5.17 | $5.18 | $5.03 | $5.08 | $5.08 | 6,328,500 |
| 2021-01-05 | $5.20 | $5.20 | $5.09 | $5.15 | $5.15 | 8,089,460 |
| 2021-01-04 | $5.21 | $5.26 | $5.16 | $5.23 | $5.23 | 7,941,100 |
| 2021-01-01 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2020-12-31 | $5.24 | $5.28 | $5.16 | $5.21 | $5.21 | 8,010,340 |
| 2020-12-30 | $5.02 | $5.34 | $5.02 | $5.24 | $5.24 | 13,632,110 |
| 2020-12-29 | $5.19 | $5.23 | $5.05 | $5.05 | $5.05 | 8,079,400 |
| 2020-12-28 | $5.16 | $5.30 | $5.12 | $5.22 | $5.22 | 15,087,800 |
| 2020-12-25 | $4.88 | $5.24 | $4.85 | $5.13 | $5.13 | 11,468,520 |
| 2020-12-24 | $5.02 | $5.04 | $4.88 | $4.93 | $4.93 | 5,105,520 |
| 2020-12-23 | $4.80 | $5.04 | $4.79 | $4.99 | $4.99 | 7,501,010 |
| 2020-12-22 | $4.90 | $4.95 | $4.80 | $4.82 | $4.82 | 3,508,100 |
| 2020-12-21 | $4.83 | $4.91 | $4.80 | $4.91 | $4.91 | 2,629,420 |
| 2020-12-18 | $4.87 | $4.93 | $4.83 | $4.83 | $4.83 | 3,628,130 |
| 2020-12-17 | $4.82 | $4.89 | $4.73 | $4.87 | $4.87 | 4,444,540 |
| 2020-12-16 | $4.86 | $4.88 | $4.81 | $4.82 | $4.82 | 2,162,560 |
| 2020-12-15 | $4.86 | $4.89 | $4.83 | $4.86 | $4.86 | 1,869,200 |
| 2020-12-14 | $4.87 | $4.89 | $4.82 | $4.86 | $4.86 | 2,537,390 |
| 2020-12-11 | $4.97 | $4.99 | $4.82 | $4.87 | $4.87 | 3,962,320 |
| 2020-12-10 | $5.00 | $5.04 | $4.95 | $4.99 | $4.99 | 3,874,350 |
| 2020-12-09 | $5.04 | $5.06 | $4.96 | $4.97 | $4.97 | 3,495,770 |
| 2020-12-08 | $5.11 | $5.12 | $5.03 | $5.04 | $5.04 | 3,691,750 |
| 2020-12-07 | $5.12 | $5.15 | $5.09 | $5.12 | $5.12 | 3,786,950 |
| 2020-12-04 | $5.13 | $5.18 | $5.09 | $5.13 | $5.13 | 3,025,160 |
| 2020-12-03 | $5.06 | $5.15 | $5.01 | $5.14 | $5.14 | 4,805,310 |
| 2020-12-02 | $5.08 | $5.10 | $5.05 | $5.06 | $5.06 | 3,300,240 |
| 2020-12-01 | $5.03 | $5.10 | $5.00 | $5.10 | $5.10 | 3,761,710 |
| 2020-11-30 | $5.05 | $5.10 | $5.00 | $5.03 | $5.03 | 3,942,390 |
| 2020-11-27 | $5.05 | $5.10 | $4.95 | $5.05 | $5.05 | 5,817,970 |
| 2020-11-26 | $5.05 | $5.10 | $5.02 | $5.09 | $5.09 | 5,078,150 |
| 2020-11-25 | $5.11 | $5.25 | $5.06 | $5.06 | $5.06 | 10,749,750 |
| 2020-11-24 | $5.09 | $5.13 | $5.05 | $5.07 | $5.07 | 4,163,730 |
| 2020-11-23 | $5.04 | $5.10 | $5.02 | $5.08 | $5.08 | 4,648,410 |
| 2020-11-20 | $4.95 | $5.08 | $4.93 | $5.06 | $5.06 | 6,398,260 |
| 2020-11-19 | $4.96 | $4.99 | $4.91 | $4.96 | $4.96 | 4,600,700 |
| 2020-11-18 | $4.94 | $4.98 | $4.91 | $4.98 | $4.98 | 3,137,100 |
| 2020-11-17 | $4.93 | $4.97 | $4.91 | $4.95 | $4.95 | 4,052,500 |
| 2020-11-16 | $4.90 | $4.94 | $4.89 | $4.94 | $4.94 | 3,256,720 |
| 2020-11-13 | $4.88 | $4.90 | $4.84 | $4.90 | $4.90 | 1,824,430 |
| 2020-11-12 | $4.87 | $4.89 | $4.85 | $4.86 | $4.86 | 1,563,000 |
| 2020-11-11 | $4.91 | $4.92 | $4.85 | $4.86 | $4.86 | 2,171,900 |
| 2020-11-10 | $4.96 | $4.98 | $4.88 | $4.91 | $4.91 | 3,301,600 |
| 2020-11-09 | $4.90 | $4.99 | $4.89 | $4.95 | $4.95 | 3,534,310 |
| 2020-11-06 | $4.92 | $4.96 | $4.84 | $4.89 | $4.89 | 3,281,740 |
| 2020-11-05 | $4.87 | $4.93 | $4.84 | $4.92 | $4.92 | 2,789,600 |
| 2020-11-04 | $4.95 | $4.95 | $4.84 | $4.85 | $4.85 | 2,750,950 |
| 2020-11-03 | $4.79 | $4.90 | $4.79 | $4.88 | $4.88 | 2,412,740 |
| 2020-11-02 | $4.79 | $4.82 | $4.73 | $4.77 | $4.77 | 2,533,430 |
| 2020-10-30 | $5.02 | $5.02 | $4.75 | $4.79 | $4.79 | 5,554,640 |
| 2020-10-29 | $4.99 | $5.05 | $4.93 | $4.99 | $4.99 | 3,134,000 |
| 2020-10-28 | $5.05 | $5.07 | $4.98 | $5.04 | $5.04 | 2,173,920 |
| 2020-10-27 | $5.03 | $5.09 | $5.03 | $5.05 | $5.05 | 2,427,800 |
| 2020-10-26 | $5.01 | $5.11 | $4.98 | $5.05 | $5.05 | 3,025,300 |
| 2020-10-23 | $5.08 | $5.11 | $5.01 | $5.02 | $5.02 | 1,750,400 |
| 2020-10-22 | $5.06 | $5.09 | $5.01 | $5.06 | $5.06 | 1,799,070 |
| 2020-10-21 | $5.14 | $5.14 | $5.03 | $5.04 | $5.04 | 2,336,740 |
| 2020-10-20 | $5.10 | $5.14 | $5.07 | $5.14 | $5.14 | 2,394,050 |
| 2020-10-19 | $5.12 | $5.16 | $5.07 | $5.10 | $5.10 | 2,449,460 |
| 2020-10-16 | $5.07 | $5.12 | $5.06 | $5.10 | $5.10 | 1,716,960 |
| 2020-10-15 | $5.11 | $5.15 | $5.08 | $5.08 | $5.08 | 2,305,660 |
| 2020-10-14 | $5.13 | $5.15 | $5.07 | $5.10 | $5.10 | 2,662,800 |
| 2020-10-13 | $5.17 | $5.20 | $5.13 | $5.15 | $5.15 | 2,497,500 |
| 2020-10-12 | $5.09 | $5.20 | $5.07 | $5.18 | $5.18 | 3,934,320 |
| 2020-10-09 | $4.98 | $5.11 | $4.95 | $5.07 | $5.07 | 3,496,760 |
| 2020-10-08 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2020-10-07 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2020-10-06 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2020-10-05 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2020-10-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2020-10-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2020-09-30 | $4.89 | $4.94 | $4.87 | $4.88 | $4.88 | 1,780,600 |
| 2020-09-29 | $4.89 | $4.93 | $4.84 | $4.89 | $4.89 | 1,405,800 |
| 2020-09-28 | $4.93 | $4.95 | $4.86 | $4.87 | $4.87 | 1,767,800 |
| 2020-09-25 | $5.01 | $5.02 | $4.89 | $4.92 | $4.92 | 2,239,100 |
| 2020-09-24 | $5.10 | $5.10 | $4.95 | $4.96 | $4.96 | 3,331,600 |
| 2020-09-23 | $5.11 | $5.14 | $5.10 | $5.10 | $5.10 | 1,881,800 |
| 2020-09-22 | $5.18 | $5.18 | $5.10 | $5.11 | $5.11 | 2,577,850 |
| 2020-09-21 | $5.24 | $5.25 | $5.18 | $5.20 | $5.20 | 2,494,350 |
| 2020-09-18 | $5.13 | $5.24 | $5.13 | $5.23 | $5.23 | 3,692,760 |
| 2020-09-17 | $5.11 | $5.17 | $5.08 | $5.14 | $5.14 | 3,417,180 |
| 2020-09-16 | $5.14 | $5.16 | $5.09 | $5.10 | $5.10 | 2,257,090 |
| 2020-09-15 | $5.15 | $5.17 | $5.11 | $5.14 | $5.14 | 2,856,900 |
| 2020-09-14 | $5.18 | $5.22 | $5.11 | $5.16 | $5.16 | 3,659,390 |
| 2020-09-11 | $5.05 | $5.16 | $5.05 | $5.16 | $5.16 | 3,624,310 |
| 2020-09-10 | $5.28 | $5.35 | $5.07 | $5.09 | $5.09 | 7,518,320 |
| 2020-09-09 | $5.36 | $5.46 | $5.27 | $5.31 | $5.31 | 7,560,070 |
| 2020-09-08 | $5.15 | $5.38 | $5.14 | $5.36 | $5.36 | 6,712,350 |
| 2020-09-07 | $5.30 | $5.35 | $5.22 | $5.23 | $5.23 | 4,635,580 |
| 2020-09-04 | $5.30 | $5.31 | $5.22 | $5.29 | $5.29 | 4,868,200 |
| 2020-09-03 | $5.34 | $5.40 | $5.28 | $5.29 | $5.29 | 5,248,100 |
| 2020-09-02 | $5.28 | $5.35 | $5.27 | $5.34 | $5.34 | 5,065,360 |
| 2020-09-01 | $5.26 | $5.29 | $5.23 | $5.28 | $5.28 | 4,421,430 |
| 2020-08-31 | $5.34 | $5.37 | $5.26 | $5.27 | $5.27 | 6,368,770 |
| 2020-08-28 | $5.30 | $5.33 | $5.26 | $5.31 | $5.31 | 4,405,090 |
| 2020-08-27 | $5.34 | $5.37 | $5.27 | $5.30 | $5.30 | 6,867,640 |
| 2020-08-26 | $5.33 | $5.40 | $5.29 | $5.35 | $5.35 | 6,514,820 |
| 2020-08-25 | $5.42 | $5.43 | $5.31 | $5.33 | $5.33 | 10,902,290 |
| 2020-08-24 | $5.46 | $5.58 | $5.42 | $5.43 | $5.43 | 11,615,480 |
| 2020-08-21 | $5.52 | $5.58 | $5.37 | $5.46 | $5.46 | 24,883,450 |
| 2020-08-20 | $5.29 | $5.85 | $5.26 | $5.56 | $5.56 | 38,028,530 |
| 2020-08-19 | $5.41 | $5.42 | $5.31 | $5.32 | $5.32 | 6,061,010 |
| 2020-08-18 | $5.43 | $5.46 | $5.39 | $5.42 | $5.42 | 4,787,640 |
| 2020-08-17 | $5.36 | $5.43 | $5.33 | $5.42 | $5.42 | 6,221,010 |
| 2020-08-14 | $5.33 | $5.41 | $5.29 | $5.37 | $5.37 | 4,365,040 |
| 2020-08-13 | $5.28 | $5.43 | $5.28 | $5.36 | $5.36 | 6,975,650 |
| 2020-08-12 | $5.28 | $5.28 | $5.16 | $5.28 | $5.28 | 5,733,180 |
| 2020-08-11 | $5.41 | $5.42 | $5.27 | $5.28 | $5.28 | 5,762,860 |
| 2020-08-10 | $5.29 | $5.43 | $5.26 | $5.40 | $5.40 | 6,676,590 |
| 2020-08-07 | $5.36 | $5.38 | $5.22 | $5.28 | $5.28 | 5,274,500 |
| 2020-08-06 | $5.42 | $5.46 | $5.28 | $5.38 | $5.38 | 5,587,820 |
| 2020-08-05 | $5.37 | $5.44 | $5.30 | $5.44 | $5.44 | 6,643,120 |
| 2020-08-04 | $5.45 | $5.49 | $5.33 | $5.35 | $5.35 | 8,124,560 |
| 2020-08-03 | $5.40 | $5.47 | $5.38 | $5.46 | $5.46 | 10,638,620 |
| 2020-07-31 | $5.37 | $5.47 | $5.27 | $5.40 | $5.40 | 12,187,290 |
| 2020-07-30 | $5.28 | $5.35 | $5.24 | $5.31 | $5.31 | 7,774,480 |
| 2020-07-29 | $5.18 | $5.28 | $5.14 | $5.28 | $5.28 | 7,055,920 |
| 2020-07-28 | $5.14 | $5.26 | $5.12 | $5.20 | $5.20 | 5,958,460 |
| 2020-07-27 | $5.10 | $5.17 | $5.01 | $5.10 | $5.10 | 4,895,530 |
| 2020-07-24 | $5.17 | $5.31 | $5.05 | $5.08 | $5.08 | 9,192,580 |
| 2020-07-23 | $5.16 | $5.19 | $5.02 | $5.18 | $5.18 | 7,732,210 |
| 2020-07-22 | $5.21 | $5.26 | $5.17 | $5.19 | $5.19 | 6,979,320 |
| 2020-07-21 | $5.23 | $5.30 | $5.19 | $5.21 | $5.21 | 6,759,670 |
| 2020-07-20 | $5.07 | $5.20 | $5.05 | $5.20 | $5.20 | 7,688,300 |
| 2020-07-17 | $4.94 | $5.03 | $4.94 | $5.03 | $5.03 | 4,592,520 |
| 2020-07-16 | $5.09 | $5.17 | $4.95 | $4.98 | $4.98 | 7,708,500 |
| 2020-07-15 | $5.25 | $5.27 | $5.07 | $5.09 | $5.09 | 7,225,020 |
| 2020-07-14 | $5.27 | $5.34 | $5.15 | $5.23 | $5.23 | 9,470,250 |
| 2020-07-13 | $5.11 | $5.26 | $5.10 | $5.25 | $5.25 | 9,499,670 |
| 2020-07-10 | $5.21 | $5.24 | $5.09 | $5.10 | $5.10 | 8,487,590 |
| 2020-07-09 | $5.13 | $5.28 | $5.12 | $5.23 | $5.23 | 10,268,360 |
| 2020-07-08 | $5.02 | $5.14 | $5.01 | $5.13 | $5.13 | 8,392,730 |
| 2020-07-07 | $5.08 | $5.15 | $5.01 | $5.03 | $5.03 | 9,909,490 |
| 2020-07-06 | $4.89 | $5.08 | $4.89 | $5.05 | $5.05 | 10,712,470 |
| 2020-07-03 | $4.82 | $4.92 | $4.81 | $4.88 | $4.88 | 7,254,920 |
| 2020-07-02 | $4.77 | $4.83 | $4.74 | $4.82 | $4.82 | 4,516,560 |
| 2020-07-01 | $4.73 | $4.78 | $4.73 | $4.77 | $4.77 | 3,067,640 |
| 2020-06-30 | $4.70 | $4.73 | $4.69 | $4.72 | $4.72 | 1,726,540 |
| 2020-06-29 | $4.70 | $4.71 | $4.67 | $4.67 | $4.67 | 2,190,350 |
| 2020-06-26 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2020-06-25 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2020-06-24 | $4.76 | $4.77 | $4.69 | $4.71 | $4.71 | 2,203,970 |
| 2020-06-23 | $4.79 | $4.82 | $4.75 | $4.76 | $4.75 | 2,033,300 |
| 2020-06-22 | $4.81 | $4.84 | $4.78 | $4.79 | $4.78 | 3,307,100 |
| 2020-06-19 | $4.82 | $4.84 | $4.78 | $4.83 | $4.82 | 2,555,300 |
| 2020-06-18 | $4.84 | $4.84 | $4.78 | $4.81 | $4.80 | 2,167,810 |
| 2020-06-17 | $4.80 | $4.84 | $4.77 | $4.82 | $4.81 | 2,802,330 |
| 2020-06-16 | $4.73 | $4.81 | $4.72 | $4.80 | $4.79 | 2,715,400 |
| 2020-06-15 | $4.71 | $4.77 | $4.70 | $4.72 | $4.71 | 2,020,540 |
| 2020-06-12 | $4.68 | $4.77 | $4.62 | $4.74 | $4.73 | 2,962,130 |
| 2020-06-11 | $4.78 | $4.84 | $4.76 | $4.76 | $4.75 | 4,094,430 |
| 2020-06-10 | $4.86 | $4.90 | $4.79 | $4.81 | $4.80 | 4,404,330 |
| 2020-06-09 | $4.81 | $4.95 | $4.81 | $4.90 | $4.89 | 6,942,060 |
| 2020-06-08 | $4.87 | $4.89 | $4.82 | $4.83 | $4.82 | 2,717,000 |
| 2020-06-05 | $4.86 | $4.87 | $4.77 | $4.86 | $4.85 | 4,528,260 |
| 2020-06-04 | $4.77 | $4.86 | $4.76 | $4.86 | $4.85 | 5,806,040 |
| 2020-06-03 | $4.79 | $4.82 | $4.77 | $4.77 | $4.76 | 3,878,810 |
| 2020-06-02 | $4.77 | $4.80 | $4.74 | $4.79 | $4.78 | 3,897,590 |
| 2020-06-01 | $4.70 | $4.77 | $4.67 | $4.76 | $4.75 | 4,673,880 |
| 2020-05-29 | $4.63 | $4.70 | $4.63 | $4.67 | $4.66 | 2,330,900 |
| 2020-05-28 | $4.75 | $4.76 | $4.64 | $4.67 | $4.66 | 4,882,540 |
| 2020-05-27 | $4.77 | $4.79 | $4.70 | $4.75 | $4.74 | 3,627,190 |
| 2020-05-26 | $4.74 | $4.79 | $4.72 | $4.78 | $4.77 | 3,085,540 |
| 2020-05-25 | $4.69 | $4.73 | $4.67 | $4.73 | $4.72 | 2,487,670 |
| 2020-05-22 | $4.73 | $4.77 | $4.67 | $4.69 | $4.68 | 4,233,700 |
| 2020-05-21 | $4.87 | $4.88 | $4.72 | $4.77 | $4.76 | 4,908,520 |
| 2020-05-20 | $4.77 | $4.89 | $4.73 | $4.85 | $4.84 | 7,501,700 |
| 2020-05-19 | $4.78 | $4.82 | $4.71 | $4.77 | $4.76 | 5,761,530 |
| 2020-05-18 | $4.76 | $4.97 | $4.72 | $4.78 | $4.77 | 10,351,630 |
| 2020-05-15 | $4.66 | $4.69 | $4.65 | $4.67 | $4.66 | 2,737,470 |
| 2020-05-14 | $4.70 | $4.72 | $4.65 | $4.66 | $4.65 | 4,181,070 |
| 2020-05-13 | $4.73 | $4.76 | $4.70 | $4.74 | $4.73 | 2,996,350 |
| 2020-05-12 | $4.78 | $4.80 | $4.67 | $4.73 | $4.72 | 3,568,250 |
| 2020-05-11 | $4.84 | $4.85 | $4.74 | $4.77 | $4.76 | 3,607,770 |
| 2020-05-08 | $4.76 | $4.83 | $4.73 | $4.81 | $4.80 | 4,829,880 |
| 2020-05-07 | $4.74 | $4.79 | $4.71 | $4.78 | $4.77 | 5,836,600 |
| 2020-05-06 | $4.64 | $4.74 | $4.62 | $4.74 | $4.73 | 5,061,100 |
| 2020-05-05 | $4.70 | $4.70 | $4.70 | $4.70 | $4.69 | 0 |
| 2020-05-04 | $4.70 | $4.70 | $4.70 | $4.70 | $4.69 | 0 |
| 2020-05-01 | $4.70 | $4.70 | $4.70 | $4.70 | $4.69 | 0 |
| 2020-04-30 | $4.67 | $4.73 | $4.65 | $4.70 | $4.69 | 5,448,390 |
| 2020-04-29 | $4.73 | $4.78 | $4.62 | $4.63 | $4.62 | 5,091,080 |
| 2020-04-28 | $4.97 | $5.02 | $4.55 | $4.73 | $4.72 | 8,253,600 |
| 2020-04-27 | $4.88 | $5.06 | $4.88 | $4.97 | $4.96 | 9,539,080 |
| 2020-04-24 | $4.85 | $5.00 | $4.84 | $4.86 | $4.85 | 7,398,450 |
| 2020-04-23 | $4.85 | $4.93 | $4.82 | $4.83 | $4.82 | 5,040,840 |
| 2020-04-22 | $4.72 | $4.91 | $4.70 | $4.87 | $4.86 | 9,633,390 |
| 2020-04-21 | $4.75 | $4.77 | $4.69 | $4.75 | $4.74 | 3,985,300 |
| 2020-04-20 | $4.75 | $4.81 | $4.75 | $4.80 | $4.79 | 3,071,180 |
| 2020-04-17 | $4.75 | $4.82 | $4.73 | $4.75 | $4.74 | 4,768,500 |
| 2020-04-16 | $4.70 | $4.85 | $4.68 | $4.80 | $4.79 | 5,780,780 |
| 2020-04-15 | $4.76 | $4.83 | $4.73 | $4.76 | $4.75 | 4,337,120 |
| 2020-04-14 | $4.69 | $4.77 | $4.68 | $4.76 | $4.75 | 2,585,640 |
| 2020-04-13 | $4.66 | $4.73 | $4.65 | $4.68 | $4.67 | 3,134,900 |
| 2020-04-10 | $4.89 | $4.92 | $4.71 | $4.73 | $4.72 | 6,395,600 |
| 2020-04-09 | $4.85 | $4.93 | $4.85 | $4.89 | $4.88 | 6,680,630 |
| 2020-04-08 | $4.80 | $4.91 | $4.78 | $4.84 | $4.83 | 5,685,520 |
| 2020-04-07 | $4.75 | $4.84 | $4.74 | $4.82 | $4.81 | 6,464,730 |
| 2020-04-06 | $4.68 | $4.68 | $4.68 | $4.68 | $4.67 | 0 |
| 2020-04-03 | $4.79 | $4.82 | $4.68 | $4.68 | $4.67 | 5,603,800 |
| 2020-04-02 | $4.71 | $4.81 | $4.66 | $4.80 | $4.79 | 5,117,540 |
| 2020-04-01 | $4.75 | $4.83 | $4.72 | $4.75 | $4.74 | 5,569,240 |
| 2020-03-31 | $4.73 | $4.79 | $4.68 | $4.73 | $4.72 | 5,098,100 |
| 2020-03-30 | $4.86 | $4.89 | $4.62 | $4.71 | $4.70 | 10,056,790 |
| 2020-03-27 | $5.21 | $5.23 | $4.91 | $4.92 | $4.91 | 14,545,630 |
| 2020-03-26 | $5.44 | $5.46 | $5.10 | $5.14 | $5.13 | 22,530,020 |
| 2020-03-25 | $5.63 | $5.63 | $5.43 | $5.53 | $5.52 | 19,189,080 |
| 2020-03-24 | $5.59 | $5.68 | $5.30 | $5.57 | $5.56 | 22,678,240 |
| 2020-03-23 | $5.25 | $5.74 | $5.21 | $5.57 | $5.56 | 26,524,420 |
| 2020-03-20 | $5.56 | $5.78 | $5.44 | $5.52 | $5.51 | 31,670,550 |
| 2020-03-19 | $5.13 | $5.58 | $5.11 | $5.58 | $5.57 | 27,413,060 |
| 2020-03-18 | $5.44 | $5.60 | $5.19 | $5.23 | $5.22 | 30,757,620 |
| 2020-03-17 | $5.12 | $5.58 | $4.88 | $5.50 | $5.49 | 34,088,750 |
| 2020-03-16 | $5.53 | $5.59 | $5.01 | $5.07 | $5.06 | 18,750,380 |
| 2020-03-13 | $4.88 | $5.48 | $4.82 | $5.40 | $5.39 | 22,936,200 |
| 2020-03-12 | $5.12 | $5.23 | $5.05 | $5.15 | $5.14 | 7,747,950 |
| 2020-03-11 | $5.27 | $5.44 | $5.22 | $5.23 | $5.22 | 11,992,680 |
| 2020-03-10 | $5.12 | $5.27 | $4.86 | $5.27 | $5.26 | 12,442,800 |
| 2020-03-09 | $5.18 | $5.28 | $5.12 | $5.13 | $5.12 | 9,977,710 |
| 2020-03-06 | $5.20 | $5.40 | $5.15 | $5.31 | $5.30 | 13,568,390 |
| 2020-03-05 | $5.11 | $5.28 | $5.09 | $5.21 | $5.20 | 10,408,510 |
| 2020-03-04 | $5.02 | $5.07 | $4.97 | $5.06 | $5.05 | 5,040,880 |
| 2020-03-03 | $5.02 | $5.14 | $4.98 | $5.05 | $5.04 | 7,183,060 |
| 2020-03-02 | $4.82 | $4.98 | $4.80 | $4.97 | $4.96 | 5,357,810 |
| 2020-02-28 | $4.94 | $4.98 | $4.76 | $4.76 | $4.75 | 9,629,800 |
| 2020-02-27 | $5.04 | $5.12 | $4.98 | $5.12 | $5.11 | 8,985,500 |
| 2020-02-26 | $5.00 | $5.08 | $4.91 | $5.01 | $5.00 | 7,478,110 |
| 2020-02-25 | $4.92 | $4.99 | $4.81 | $4.98 | $4.97 | 8,269,370 |
| 2020-02-24 | $4.97 | $5.10 | $4.95 | $5.06 | $5.05 | 7,400,300 |
| 2020-02-21 | $4.99 | $5.05 | $4.93 | $4.97 | $4.96 | 8,561,350 |
| 2020-02-20 | $4.84 | $5.07 | $4.79 | $5.03 | $5.02 | 12,143,240 |
| 2020-02-19 | $4.86 | $4.89 | $4.78 | $4.79 | $4.78 | 4,966,320 |
| 2020-02-18 | $4.76 | $4.84 | $4.73 | $4.84 | $4.83 | 5,232,130 |
| 2020-02-17 | $4.65 | $4.78 | $4.64 | $4.76 | $4.75 | 3,963,310 |
| 2020-02-14 | $4.66 | $4.69 | $4.59 | $4.62 | $4.61 | 3,123,190 |
| 2020-02-13 | $4.75 | $4.76 | $4.63 | $4.64 | $4.63 | 5,083,070 |
| 2020-02-12 | $4.62 | $4.75 | $4.57 | $4.74 | $4.73 | 5,662,000 |
| 2020-02-11 | $4.64 | $4.82 | $4.60 | $4.65 | $4.64 | 7,140,630 |
| 2020-02-10 | $4.55 | $4.65 | $4.47 | $4.64 | $4.63 | 3,494,570 |
| 2020-02-07 | $4.49 | $4.54 | $4.42 | $4.54 | $4.53 | 4,111,350 |
| 2020-02-06 | $4.39 | $4.49 | $4.35 | $4.46 | $4.45 | 4,449,430 |
| 2020-02-05 | $4.30 | $4.47 | $4.30 | $4.40 | $4.39 | 3,970,430 |
| 2020-02-04 | $4.07 | $4.37 | $4.07 | $4.30 | $4.29 | 6,702,360 |
| 2020-02-03 | $4.49 | $4.49 | $4.49 | $4.49 | $4.48 | 1,226,500 |
| 2020-01-31 | $4.99 | $4.99 | $4.99 | $4.99 | $4.98 | 0 |
| 2020-01-30 | $4.99 | $4.99 | $4.99 | $4.99 | $4.98 | 0 |
| 2020-01-29 | $4.99 | $4.99 | $4.99 | $4.99 | $4.98 | 0 |
| 2020-01-28 | $4.99 | $4.99 | $4.99 | $4.99 | $4.98 | 0 |
| 2020-01-27 | $4.99 | $4.99 | $4.99 | $4.99 | $4.98 | 0 |
| 2020-01-24 | $4.99 | $4.99 | $4.99 | $4.99 | $4.98 | 0 |
| 2020-01-23 | $5.16 | $5.16 | $4.92 | $4.99 | $4.98 | 4,212,900 |
| 2020-01-22 | $5.11 | $5.21 | $5.06 | $5.16 | $5.15 | 3,502,990 |
| 2020-01-21 | $5.26 | $5.27 | $5.12 | $5.14 | $5.13 | 4,025,360 |
| 2020-01-20 | $5.24 | $5.29 | $5.20 | $5.28 | $5.27 | 3,001,050 |
| 2020-01-17 | $5.30 | $5.30 | $5.21 | $5.24 | $5.23 | 3,395,260 |
| 2020-01-16 | $5.30 | $5.33 | $5.25 | $5.25 | $5.24 | 3,394,030 |
| 2020-01-15 | $5.40 | $5.41 | $5.28 | $5.30 | $5.29 | 3,725,330 |
| 2020-01-14 | $5.36 | $5.43 | $5.33 | $5.41 | $5.40 | 4,998,760 |
| 2020-01-13 | $5.32 | $5.37 | $5.30 | $5.35 | $5.34 | 3,324,930 |
| 2020-01-10 | $5.45 | $5.45 | $5.29 | $5.33 | $5.32 | 5,030,830 |
| 2020-01-09 | $5.44 | $5.48 | $5.38 | $5.44 | $5.43 | 6,082,160 |
| 2020-01-08 | $5.33 | $5.50 | $5.29 | $5.38 | $5.37 | 12,115,320 |
| 2020-01-07 | $5.29 | $5.36 | $5.28 | $5.35 | $5.34 | 6,198,920 |
| 2020-01-06 | $5.16 | $5.34 | $5.12 | $5.30 | $5.29 | 9,397,070 |
| 2020-01-03 | $5.21 | $5.22 | $5.16 | $5.20 | $5.19 | 4,141,000 |
| 2020-01-02 | $5.16 | $5.22 | $5.14 | $5.19 | $5.18 | 5,921,920 |
| 2020-01-01 | $5.14 | $5.14 | $5.14 | $5.14 | $5.13 | 0 |
| 2019-12-31 | $5.13 | $5.15 | $5.09 | $5.14 | $5.13 | 3,281,340 |
| 2019-12-30 | $5.11 | $5.15 | $5.03 | $5.15 | $5.14 | 4,342,550 |
| 2019-12-27 | $5.22 | $5.24 | $5.11 | $5.13 | $5.12 | 6,426,950 |
| 2019-12-26 | $5.08 | $5.25 | $5.00 | $5.24 | $5.23 | 10,478,650 |
| 2019-12-25 | $5.17 | $5.48 | $5.13 | $5.14 | $5.13 | 11,888,430 |
| 2019-12-24 | $4.95 | $5.08 | $4.95 | $5.07 | $5.06 | 3,805,390 |
| 2019-12-23 | $5.10 | $5.14 | $4.95 | $4.95 | $4.94 | 3,827,800 |
| 2019-12-20 | $5.16 | $5.20 | $5.09 | $5.10 | $5.09 | 4,395,700 |
| 2019-12-19 | $5.09 | $5.23 | $5.06 | $5.18 | $5.17 | 6,365,310 |
| 2019-12-18 | $5.10 | $5.12 | $5.07 | $5.08 | $5.07 | 3,441,270 |
| 2019-12-17 | $5.01 | $5.10 | $5.00 | $5.10 | $5.09 | 4,766,600 |
| 2019-12-16 | $4.93 | $5.02 | $4.91 | $5.01 | $5.00 | 3,552,770 |
| 2019-12-13 | $4.90 | $4.94 | $4.87 | $4.94 | $4.93 | 2,482,870 |
| 2019-12-12 | $4.96 | $4.96 | $4.86 | $4.87 | $4.86 | 2,481,780 |
| 2019-12-11 | $4.95 | $5.00 | $4.93 | $4.96 | $4.95 | 2,851,520 |
| 2019-12-10 | $4.92 | $4.94 | $4.86 | $4.93 | $4.92 | 2,296,850 |
| 2019-12-09 | $4.94 | $4.96 | $4.91 | $4.94 | $4.93 | 1,924,400 |
| 2019-12-06 | $4.98 | $5.01 | $4.89 | $4.93 | $4.92 | 3,430,060 |
| 2019-12-05 | $4.99 | $5.01 | $4.95 | $4.99 | $4.98 | 3,776,730 |
| 2019-12-04 | $4.95 | $5.12 | $4.90 | $5.00 | $4.99 | 6,291,710 |
| 2019-12-03 | $4.85 | $4.95 | $4.82 | $4.95 | $4.94 | 3,727,010 |
| 2019-12-02 | $4.82 | $4.91 | $4.80 | $4.85 | $4.84 | 2,333,400 |
| 2019-11-29 | $4.72 | $4.85 | $4.72 | $4.84 | $4.83 | 3,481,960 |
| 2019-11-28 | $4.74 | $4.78 | $4.69 | $4.75 | $4.74 | 1,876,700 |
| 2019-11-27 | $4.75 | $4.77 | $4.71 | $4.73 | $4.72 | 1,659,040 |
| 2019-11-26 | $4.74 | $4.78 | $4.72 | $4.74 | $4.73 | 1,865,470 |
| 2019-11-25 | $4.70 | $4.77 | $4.70 | $4.75 | $4.74 | 2,165,900 |
| 2019-11-22 | $4.79 | $4.89 | $4.73 | $4.76 | $4.75 | 3,444,430 |
| 2019-11-21 | $4.70 | $4.78 | $4.67 | $4.75 | $4.74 | 1,972,540 |
| 2019-11-20 | $4.75 | $4.78 | $4.68 | $4.71 | $4.70 | 2,423,200 |
| 2019-11-19 | $4.66 | $4.76 | $4.64 | $4.76 | $4.75 | 2,219,000 |
| 2019-11-18 | $4.63 | $4.67 | $4.63 | $4.66 | $4.65 | 1,449,500 |
| 2019-11-15 | $4.68 | $4.70 | $4.61 | $4.61 | $4.60 | 1,722,800 |
| 2019-11-14 | $4.64 | $4.71 | $4.63 | $4.68 | $4.67 | 1,518,010 |
| 2019-11-13 | $4.69 | $4.70 | $4.62 | $4.65 | $4.64 | 1,547,620 |
| 2019-11-12 | $4.64 | $4.71 | $4.61 | $4.69 | $4.68 | 1,872,560 |
| 2019-11-11 | $4.82 | $4.82 | $4.65 | $4.66 | $4.65 | 3,426,260 |
| 2019-11-08 | $4.91 | $4.93 | $4.84 | $4.84 | $4.83 | 2,274,160 |
| 2019-11-07 | $4.88 | $4.93 | $4.87 | $4.89 | $4.88 | 2,331,800 |
| 2019-11-06 | $4.96 | $4.97 | $4.88 | $4.90 | $4.89 | 2,590,320 |
| 2019-11-05 | $4.97 | $5.00 | $4.95 | $4.97 | $4.96 | 2,401,000 |
| 2019-11-04 | $5.03 | $5.05 | $4.97 | $4.98 | $4.97 | 2,535,200 |
| 2019-11-01 | $4.98 | $5.03 | $4.92 | $5.03 | $5.02 | 2,720,600 |
| 2019-10-31 | $5.10 | $5.10 | $4.98 | $4.98 | $4.97 | 3,382,000 |
| 2019-10-30 | $5.12 | $5.13 | $5.04 | $5.05 | $5.04 | 2,952,060 |
| 2019-10-29 | $5.22 | $5.24 | $5.15 | $5.16 | $5.15 | 3,446,000 |
| 2019-10-28 | $5.14 | $5.24 | $5.13 | $5.22 | $5.21 | 3,536,900 |
| 2019-10-25 | $5.14 | $5.17 | $5.04 | $5.14 | $5.13 | 2,764,060 |
| 2019-10-24 | $5.11 | $5.19 | $5.08 | $5.14 | $5.13 | 3,419,000 |
| 2019-10-23 | $5.11 | $5.17 | $5.06 | $5.10 | $5.09 | 3,725,800 |
| 2019-10-22 | $5.04 | $5.11 | $5.02 | $5.11 | $5.10 | 2,085,180 |
| 2019-10-21 | $5.07 | $5.07 | $4.98 | $5.03 | $5.02 | 2,676,470 |
| 2019-10-18 | $5.23 | $5.23 | $5.05 | $5.07 | $5.06 | 4,169,360 |
| 2019-10-17 | $5.10 | $5.26 | $5.10 | $5.22 | $5.21 | 3,173,010 |
| 2019-10-16 | $5.24 | $5.28 | $5.18 | $5.23 | $5.22 | 3,241,480 |
| 2019-10-15 | $5.31 | $5.34 | $5.21 | $5.22 | $5.21 | 3,552,520 |
| 2019-10-14 | $5.32 | $5.38 | $5.27 | $5.36 | $5.35 | 4,354,530 |
| 2019-10-11 | $5.23 | $5.28 | $5.17 | $5.26 | $5.25 | 2,966,900 |
| 2019-10-10 | $5.17 | $5.25 | $5.17 | $5.24 | $5.23 | 2,671,030 |
| 2019-10-09 | $5.11 | $5.19 | $5.07 | $5.19 | $5.18 | 2,588,840 |
| 2019-10-08 | $5.11 | $5.17 | $5.09 | $5.11 | $5.10 | 2,493,370 |
| 2019-10-07 | $5.09 | $5.09 | $5.09 | $5.09 | $5.08 | 0 |
| 2019-10-04 | $5.09 | $5.09 | $5.09 | $5.09 | $5.08 | 0 |
| 2019-10-03 | $5.09 | $5.09 | $5.09 | $5.09 | $5.08 | 0 |
| 2019-10-02 | $5.09 | $5.09 | $5.09 | $5.09 | $5.08 | 0 |
| 2019-10-01 | $5.09 | $5.09 | $5.09 | $5.09 | $5.08 | 0 |
| 2019-09-30 | $5.20 | $5.22 | $5.08 | $5.09 | $5.08 | 3,300,490 |
| 2019-09-27 | $5.17 | $5.23 | $5.14 | $5.22 | $5.21 | 3,383,860 |
| 2019-09-26 | $5.32 | $5.36 | $5.12 | $5.14 | $5.13 | 4,286,120 |
| 2019-09-25 | $5.48 | $5.48 | $5.30 | $5.31 | $5.30 | 5,176,600 |
| 2019-09-24 | $5.44 | $5.50 | $5.40 | $5.46 | $5.45 | 4,281,120 |
| 2019-09-23 | $5.56 | $5.56 | $5.37 | $5.45 | $5.44 | 6,036,770 |
| 2019-09-20 | $5.57 | $5.75 | $5.57 | $5.59 | $5.58 | 6,363,400 |
| 2019-09-19 | $5.51 | $5.55 | $5.42 | $5.55 | $5.54 | 4,799,350 |
| 2019-09-18 | $5.55 | $5.57 | $5.47 | $5.50 | $5.49 | 5,192,140 |
| 2019-09-17 | $5.80 | $5.80 | $5.46 | $5.55 | $5.54 | 8,078,640 |
| 2019-09-16 | $5.77 | $5.84 | $5.71 | $5.75 | $5.74 | 6,283,910 |
| 2019-09-13 | $5.78 | $5.78 | $5.78 | $5.78 | $5.77 | 0 |
| 2019-09-12 | $5.81 | $5.87 | $5.74 | $5.78 | $5.77 | 7,801,410 |
| 2019-09-11 | $5.80 | $6.02 | $5.71 | $5.84 | $5.83 | 14,109,540 |
| 2019-09-10 | $5.76 | $5.93 | $5.66 | $5.77 | $5.76 | 11,310,650 |
| 2019-09-09 | $5.60 | $5.78 | $5.60 | $5.75 | $5.74 | 7,297,620 |
| 2019-09-06 | $5.58 | $5.68 | $5.51 | $5.59 | $5.58 | 5,418,470 |
| 2019-09-05 | $5.54 | $5.66 | $5.48 | $5.58 | $5.57 | 7,792,010 |
| 2019-09-04 | $5.48 | $5.54 | $5.46 | $5.52 | $5.51 | 5,540,700 |
| 2019-09-03 | $5.57 | $5.58 | $5.43 | $5.49 | $5.48 | 6,031,680 |
| 2019-09-02 | $5.25 | $5.47 | $5.25 | $5.46 | $5.45 | 7,789,370 |
| 2019-08-30 | $5.44 | $5.45 | $5.18 | $5.30 | $5.29 | 6,409,380 |
| 2019-08-29 | $5.46 | $5.53 | $5.37 | $5.38 | $5.37 | 5,806,400 |
| 2019-08-28 | $5.40 | $5.49 | $5.40 | $5.41 | $5.40 | 5,440,200 |
| 2019-08-27 | $5.56 | $5.60 | $5.43 | $5.45 | $5.44 | 8,327,000 |
| 2019-08-26 | $5.23 | $5.55 | $5.19 | $5.35 | $5.34 | 5,318,590 |
| 2019-08-23 | $5.40 | $5.45 | $5.33 | $5.39 | $5.38 | 4,490,400 |
| 2019-08-22 | $5.38 | $5.45 | $5.36 | $5.40 | $5.39 | 4,589,660 |
| 2019-08-21 | $5.40 | $5.42 | $5.32 | $5.37 | $5.36 | 5,158,400 |
| 2019-08-20 | $5.27 | $5.46 | $5.25 | $5.33 | $5.32 | 7,942,500 |
| 2019-08-19 | $5.12 | $5.27 | $5.12 | $5.27 | $5.26 | 6,111,160 |
| 2019-08-16 | $5.07 | $5.16 | $5.05 | $5.12 | $5.11 | 4,681,600 |
| 2019-08-15 | $4.95 | $5.10 | $4.87 | $5.07 | $5.06 | 4,746,100 |
| 2019-08-14 | $5.11 | $5.17 | $5.06 | $5.08 | $5.07 | 3,545,000 |
| 2019-08-13 | $5.02 | $5.12 | $5.00 | $5.06 | $5.05 | 3,302,940 |
| 2019-08-12 | $5.03 | $5.08 | $5.00 | $5.08 | $5.07 | 3,657,640 |
| 2019-08-09 | $5.08 | $5.20 | $5.00 | $5.02 | $5.01 | 6,048,100 |
| 2019-08-08 | $5.02 | $5.10 | $5.00 | $5.04 | $5.03 | 3,570,400 |
| 2019-08-07 | $5.07 | $5.10 | $4.97 | $4.99 | $4.98 | 4,109,900 |
| 2019-08-06 | $5.14 | $5.14 | $4.90 | $5.04 | $5.03 | 7,046,120 |
| 2019-08-05 | $5.33 | $5.38 | $5.26 | $5.26 | $5.25 | 4,131,640 |
| 2019-08-02 | $5.54 | $5.55 | $5.26 | $5.33 | $5.32 | 10,489,600 |
| 2019-08-01 | $5.69 | $5.70 | $5.60 | $5.67 | $5.66 | 4,161,730 |
| 2019-07-31 | $5.74 | $5.78 | $5.70 | $5.71 | $5.70 | 3,219,500 |
| 2019-07-30 | $5.73 | $5.84 | $5.73 | $5.74 | $5.73 | 4,412,530 |
| 2019-07-29 | $5.82 | $5.82 | $5.68 | $5.73 | $5.72 | 3,932,700 |
| 2019-07-26 | $5.80 | $5.81 | $5.74 | $5.77 | $5.76 | 4,483,430 |
| 2019-07-25 | $5.74 | $5.83 | $5.73 | $5.77 | $5.76 | 6,129,360 |
| 2019-07-24 | $5.58 | $5.72 | $5.52 | $5.69 | $5.68 | 5,902,500 |
| 2019-07-23 | $5.53 | $5.56 | $5.47 | $5.55 | $5.54 | 4,163,700 |
| 2019-07-22 | $5.76 | $5.77 | $5.47 | $5.48 | $5.47 | 7,934,600 |
| 2019-07-19 | $5.77 | $5.89 | $5.77 | $5.78 | $5.77 | 6,237,590 |
| 2019-07-18 | $5.92 | $5.92 | $5.71 | $5.72 | $5.71 | 6,974,930 |
| 2019-07-17 | $5.94 | $5.97 | $5.88 | $5.95 | $5.94 | 5,974,100 |
| 2019-07-16 | $5.84 | $5.91 | $5.82 | $5.88 | $5.87 | 4,025,970 |
| 2019-07-15 | $5.86 | $5.93 | $5.78 | $5.87 | $5.86 | 5,210,100 |
| 2019-07-12 | $5.76 | $5.87 | $5.74 | $5.83 | $5.82 | 4,400,400 |
| 2019-07-11 | $5.86 | $5.93 | $5.68 | $5.74 | $5.73 | 5,756,720 |
| 2019-07-10 | $5.92 | $5.96 | $5.81 | $5.84 | $5.83 | 4,526,530 |
| 2019-07-09 | $5.83 | $5.96 | $5.79 | $5.93 | $5.92 | 5,055,680 |
| 2019-07-08 | $6.15 | $6.15 | $5.80 | $5.83 | $5.82 | 8,837,680 |
| 2019-07-05 | $6.22 | $6.24 | $6.10 | $6.16 | $6.15 | 5,165,190 |
| 2019-07-04 | $6.27 | $6.31 | $6.17 | $6.22 | $6.21 | 5,854,800 |
| 2019-07-03 | $6.43 | $6.43 | $6.21 | $6.27 | $6.26 | 9,045,050 |
| 2019-07-02 | $6.35 | $6.55 | $6.28 | $6.47 | $6.46 | 13,870,520 |
| 2019-07-01 | $6.21 | $6.43 | $6.19 | $6.38 | $6.37 | 13,101,000 |
| 2019-06-28 | $6.19 | $6.22 | $6.05 | $6.13 | $6.12 | 7,349,030 |
| 2019-06-27 | $6.18 | $6.28 | $6.17 | $6.19 | $6.18 | 8,035,450 |
| 2019-06-26 | $6.19 | $6.25 | $6.14 | $6.17 | $6.16 | 7,107,070 |
| 2019-06-25 | $6.23 | $6.31 | $6.13 | $6.26 | $6.25 | 11,815,910 |
| 2019-06-24 | $6.21 | $6.28 | $6.16 | $6.21 | $6.20 | 8,214,060 |
| 2019-06-21 | $6.25 | $6.32 | $6.16 | $6.22 | $6.21 | 12,406,240 |
| 2019-06-20 | $6.08 | $6.22 | $6.01 | $6.22 | $6.21 | 12,902,520 |
| 2019-06-19 | $6.07 | $6.24 | $6.01 | $6.13 | $6.11 | 15,334,220 |
| 2019-06-18 | $5.90 | $6.07 | $5.86 | $5.93 | $5.91 | 8,586,330 |
| 2019-06-17 | $5.86 | $5.96 | $5.81 | $5.83 | $5.81 | 6,654,070 |
| 2019-06-14 | $6.24 | $6.25 | $5.80 | $5.85 | $5.83 | 16,873,310 |
| 2019-06-13 | $5.93 | $6.40 | $5.91 | $6.30 | $6.28 | 23,802,790 |
| 2019-06-12 | $5.99 | $6.02 | $5.87 | $5.90 | $5.88 | 9,523,200 |
| 2019-06-11 | $5.83 | $6.03 | $5.73 | $6.00 | $5.98 | 12,366,600 |
| 2019-06-10 | $5.70 | $5.81 | $5.70 | $5.78 | $5.76 | 6,400,590 |
| 2019-06-07 | $5.69 | $5.69 | $5.69 | $5.69 | $5.67 | 0 |
| 2019-06-06 | $5.84 | $5.89 | $5.66 | $5.69 | $5.67 | 9,322,310 |
| 2019-06-05 | $5.88 | $5.94 | $5.73 | $5.79 | $5.77 | 9,195,880 |
| 2019-06-04 | $6.02 | $6.03 | $5.71 | $5.80 | $5.78 | 11,600,780 |
| 2019-06-03 | $6.29 | $6.38 | $5.92 | $5.95 | $5.93 | 14,235,420 |
| 2019-05-31 | $6.46 | $6.55 | $6.24 | $6.26 | $6.24 | 12,212,780 |
| 2019-05-30 | $6.57 | $6.61 | $6.43 | $6.50 | $6.48 | 12,058,870 |
| 2019-05-29 | $6.72 | $6.73 | $6.56 | $6.60 | $6.58 | 11,065,860 |
| 2019-05-28 | $6.73 | $6.90 | $6.61 | $6.67 | $6.65 | 14,441,190 |
| 2019-05-27 | $6.57 | $6.76 | $6.42 | $6.73 | $6.70 | 11,324,430 |
| 2019-05-24 | $6.51 | $6.69 | $6.50 | $6.55 | $6.53 | 10,932,710 |
| 2019-05-23 | $6.65 | $6.73 | $6.43 | $6.50 | $6.48 | 10,739,520 |
| 2019-05-22 | $6.80 | $6.93 | $6.60 | $6.73 | $6.70 | 12,895,360 |
| 2019-05-21 | $6.67 | $6.88 | $6.64 | $6.78 | $6.75 | 11,803,880 |
| 2019-05-20 | $6.68 | $6.69 | $6.36 | $6.68 | $6.66 | 12,934,170 |
| 2019-05-17 | $7.03 | $7.12 | $6.51 | $6.64 | $6.62 | 19,170,350 |
| 2019-05-16 | $6.92 | $7.35 | $6.88 | $7.01 | $6.98 | 21,792,960 |
| 2019-05-15 | $6.78 | $7.08 | $6.71 | $6.97 | $6.94 | 22,210,290 |
| 2019-05-14 | $6.60 | $6.80 | $6.60 | $6.69 | $6.67 | 10,986,000 |
| 2019-05-13 | $6.71 | $6.85 | $6.62 | $6.70 | $6.68 | 13,558,620 |
| 2019-05-10 | $6.61 | $6.84 | $6.45 | $6.81 | $6.78 | 20,196,440 |
| 2019-05-09 | $6.56 | $6.77 | $6.50 | $6.50 | $6.48 | 12,435,900 |
| 2019-05-08 | $6.43 | $6.89 | $6.33 | $6.60 | $6.58 | 15,736,710 |
| 2019-05-07 | $6.59 | $6.87 | $6.59 | $6.67 | $6.65 | 17,073,350 |
| 2019-05-06 | $6.80 | $6.88 | $6.60 | $6.60 | $6.58 | 15,706,600 |
| 2019-05-03 | $7.33 | $7.33 | $7.33 | $7.33 | $7.30 | 0 |
| 2019-05-02 | $7.33 | $7.33 | $7.33 | $7.33 | $7.30 | 0 |
| 2019-05-01 | $7.33 | $7.33 | $7.33 | $7.33 | $7.30 | 0 |
| 2019-04-30 | $7.18 | $7.40 | $7.10 | $7.33 | $7.30 | 16,391,610 |
| 2019-04-29 | $7.77 | $7.81 | $7.02 | $7.10 | $7.07 | 22,172,210 |
| 2019-04-26 | $7.95 | $8.09 | $7.60 | $7.71 | $7.68 | 25,860,040 |
| 2019-04-25 | $9.10 | $9.10 | $8.28 | $8.28 | $8.25 | 37,315,210 |
| 2019-04-24 | $8.80 | $9.35 | $8.70 | $9.20 | $9.17 | 32,665,190 |
| 2019-04-23 | $9.91 | $9.92 | $9.00 | $9.00 | $8.97 | 53,911,750 |
| 2019-04-22 | $9.07 | $10.00 | $8.93 | $10.00 | $9.96 | 60,505,210 |
| 2019-04-19 | $8.90 | $9.35 | $8.60 | $9.09 | $9.06 | 35,233,730 |
| 2019-04-18 | $9.31 | $9.45 | $9.00 | $9.01 | $8.98 | 42,920,940 |
| 2019-04-17 | $9.21 | $9.80 | $9.11 | $9.48 | $9.44 | 58,985,420 |
| 2019-04-16 | $8.71 | $9.35 | $8.67 | $9.28 | $9.25 | 48,322,030 |
| 2019-04-15 | $9.15 | $9.38 | $8.52 | $8.93 | $8.90 | 48,374,600 |
| 2019-04-12 | $8.93 | $9.85 | $8.84 | $9.24 | $9.21 | 66,459,930 |
| 2019-04-11 | $8.33 | $9.32 | $8.32 | $9.06 | $9.03 | 71,782,950 |
| 2019-04-10 | $8.66 | $9.36 | $8.53 | $8.83 | $8.80 | 97,531,800 |
| 2019-04-09 | $7.59 | $8.51 | $7.40 | $8.51 | $8.48 | 40,661,900 |
| 2019-04-08 | $7.45 | $7.80 | $7.21 | $7.74 | $7.71 | 36,075,240 |
| 2019-04-05 | $7.52 | $7.52 | $7.52 | $7.52 | $7.49 | 0 |
| 2019-04-04 | $7.34 | $7.68 | $7.24 | $7.52 | $7.49 | 33,165,330 |
| 2019-04-03 | $7.30 | $7.35 | $7.08 | $7.29 | $7.26 | 20,705,780 |
| 2019-04-02 | $7.31 | $7.69 | $7.09 | $7.36 | $7.33 | 31,668,830 |
| 2019-04-01 | $7.01 | $7.46 | $6.98 | $7.28 | $7.25 | 25,562,570 |
| 2019-03-29 | $6.81 | $7.01 | $6.68 | $6.97 | $6.94 | 17,732,460 |
| 2019-03-28 | $7.44 | $7.44 | $6.84 | $6.94 | $6.91 | 31,442,160 |
| 2019-03-27 | $7.55 | $7.75 | $7.35 | $7.55 | $7.52 | 33,227,400 |
| 2019-03-26 | $7.25 | $7.57 | $7.13 | $7.28 | $7.25 | 23,439,760 |
| 2019-03-25 | $7.13 | $7.55 | $7.08 | $7.24 | $7.21 | 21,644,430 |
| 2019-03-22 | $7.30 | $7.45 | $7.12 | $7.31 | $7.28 | 21,282,210 |
| 2019-03-21 | $7.39 | $7.75 | $7.25 | $7.40 | $7.37 | 29,771,520 |
| 2019-03-20 | $7.50 | $7.62 | $7.22 | $7.43 | $7.40 | 33,737,230 |
| 2019-03-19 | $7.06 | $7.94 | $7.01 | $7.78 | $7.75 | 43,750,680 |
| 2019-03-18 | $7.55 | $7.71 | $7.08 | $7.22 | $7.19 | 46,084,580 |
| 2019-03-15 | $6.43 | $7.18 | $6.42 | $7.18 | $7.15 | 33,776,930 |
| 2019-03-14 | $6.91 | $7.11 | $6.25 | $6.53 | $6.51 | 29,849,200 |
| 2019-03-13 | $6.87 | $7.40 | $6.78 | $6.94 | $6.91 | 42,835,440 |
| 2019-03-12 | $6.91 | $7.04 | $6.71 | $6.89 | $6.86 | 33,566,180 |
| 2019-03-11 | $6.26 | $6.82 | $6.21 | $6.73 | $6.70 | 26,705,940 |
| 2019-03-08 | $6.65 | $6.66 | $6.17 | $6.21 | $6.19 | 25,199,710 |
| 2019-03-07 | $6.92 | $6.98 | $6.72 | $6.85 | $6.82 | 32,705,900 |
| 2019-03-06 | $6.72 | $7.28 | $6.72 | $7.02 | $6.99 | 43,367,850 |
| 2019-03-05 | $6.54 | $6.79 | $6.47 | $6.71 | $6.69 | 25,301,810 |
| 2019-03-04 | $6.58 | $6.69 | $6.42 | $6.56 | $6.54 | 26,669,730 |
| 2019-03-01 | $6.37 | $6.66 | $6.37 | $6.53 | $6.51 | 18,854,520 |
| 2019-02-28 | $6.46 | $6.52 | $6.26 | $6.38 | $6.36 | 18,286,810 |
| 2019-02-27 | $6.70 | $6.99 | $6.48 | $6.53 | $6.51 | 28,038,260 |
| 2019-02-26 | $6.93 | $7.05 | $6.58 | $6.73 | $6.70 | 37,161,140 |
| 2019-02-25 | $6.47 | $6.97 | $6.41 | $6.93 | $6.90 | 39,689,270 |
| 2019-02-22 | $6.51 | $6.65 | $6.32 | $6.47 | $6.45 | 28,173,080 |
| 2019-02-21 | $6.62 | $6.77 | $6.41 | $6.56 | $6.54 | 34,787,190 |
| 2019-02-20 | $6.63 | $7.15 | $6.51 | $6.78 | $6.75 | 46,563,700 |
| 2019-02-19 | $6.70 | $6.89 | $6.32 | $6.65 | $6.63 | 37,421,170 |
| 2019-02-18 | $6.33 | $6.76 | $6.26 | $6.60 | $6.58 | 39,409,820 |
| 2019-02-15 | $6.52 | $6.60 | $6.30 | $6.31 | $6.29 | 36,241,180 |
| 2019-02-14 | $6.29 | $6.86 | $6.25 | $6.67 | $6.65 | 46,622,270 |
| 2019-02-13 | $6.86 | $6.88 | $6.28 | $6.41 | $6.39 | 58,418,330 |
| 2019-02-12 | $6.01 | $6.57 | $5.97 | $6.57 | $6.55 | 29,478,250 |
| 2019-02-11 | $5.45 | $5.97 | $5.32 | $5.97 | $5.95 | 31,078,070 |
| 2019-02-08 | $5.43 | $5.43 | $5.43 | $5.43 | $5.41 | 0 |
| 2019-02-07 | $5.43 | $5.43 | $5.43 | $5.43 | $5.41 | 0 |
| 2019-02-06 | $5.43 | $5.43 | $5.43 | $5.43 | $5.41 | 0 |
| 2019-02-05 | $5.43 | $5.43 | $5.43 | $5.43 | $5.41 | 0 |
| 2019-02-04 | $5.43 | $5.43 | $5.43 | $5.43 | $5.41 | 0 |
| 2019-02-01 | $5.10 | $5.48 | $5.10 | $5.43 | $5.41 | 28,963,590 |
| 2019-01-31 | $4.96 | $5.20 | $4.89 | $4.98 | $4.96 | 17,717,620 |
| 2019-01-30 | $5.15 | $5.37 | $5.01 | $5.01 | $4.99 | 23,843,940 |
| 2019-01-29 | $5.37 | $5.91 | $4.93 | $5.57 | $5.55 | 41,107,430 |
| 2019-01-28 | $6.16 | $6.25 | $5.48 | $5.48 | $5.46 | 45,790,760 |
| 2019-01-25 | $5.28 | $5.94 | $5.25 | $5.94 | $5.92 | 36,918,320 |
| 2019-01-24 | $5.56 | $5.79 | $5.37 | $5.40 | $5.38 | 42,769,240 |
| 2019-01-23 | $4.89 | $5.35 | $4.86 | $5.35 | $5.33 | 11,420,230 |
| 2019-01-22 | $5.03 | $5.06 | $4.83 | $4.86 | $4.84 | 9,167,460 |
| 2019-01-21 | $4.88 | $5.07 | $4.85 | $5.00 | $4.98 | 13,204,380 |
| 2019-01-18 | $5.05 | $5.08 | $4.78 | $4.84 | $4.82 | 17,333,040 |
| 2019-01-17 | $5.06 | $5.29 | $5.04 | $5.12 | $5.10 | 17,355,710 |
| 2019-01-16 | $5.15 | $5.18 | $5.01 | $5.11 | $5.09 | 15,176,090 |
| 2019-01-15 | $5.30 | $5.40 | $5.12 | $5.21 | $5.19 | 19,697,020 |
| 2019-01-14 | $5.35 | $5.65 | $5.22 | $5.37 | $5.35 | 30,563,360 |
| 2019-01-11 | $4.87 | $5.41 | $4.78 | $5.41 | $5.39 | 30,928,650 |
| 2019-01-10 | $4.79 | $5.12 | $4.74 | $4.92 | $4.90 | 16,453,560 |
| 2019-01-09 | $4.72 | $4.98 | $4.68 | $4.74 | $4.72 | 11,884,990 |
| 2019-01-08 | $4.71 | $4.73 | $4.62 | $4.68 | $4.66 | 5,772,280 |
| 2019-01-07 | $4.50 | $4.75 | $4.50 | $4.69 | $4.67 | 9,014,580 |
| 2019-01-04 | $4.26 | $4.60 | $4.25 | $4.53 | $4.51 | 7,130,790 |
| 2019-01-03 | $4.23 | $4.35 | $4.22 | $4.29 | $4.27 | 2,633,350 |
| 2019-01-02 | $4.24 | $4.29 | $4.20 | $4.24 | $4.22 | 2,180,940 |
| 2019-01-01 | $4.23 | $4.23 | $4.23 | $4.23 | $4.21 | 0 |
| 2018-12-31 | $4.23 | $4.23 | $4.23 | $4.23 | $4.21 | 0 |
| 2018-12-28 | $4.25 | $4.31 | $4.22 | $4.23 | $4.21 | 3,081,630 |
| 2018-12-27 | $4.52 | $4.54 | $4.29 | $4.29 | $4.27 | 6,181,820 |
| 2018-12-26 | $4.36 | $4.77 | $4.32 | $4.52 | $4.50 | 7,440,850 |
| 2018-12-25 | $4.40 | $4.41 | $4.23 | $4.34 | $4.32 | 2,863,300 |
| 2018-12-24 | $4.46 | $4.49 | $4.42 | $4.47 | $4.45 | 1,739,700 |
| 2018-12-21 | $4.47 | $4.50 | $4.38 | $4.44 | $4.42 | 1,770,200 |
| 2018-12-20 | $4.46 | $4.55 | $4.41 | $4.46 | $4.44 | 2,385,030 |
| 2018-12-19 | $4.60 | $4.60 | $4.45 | $4.46 | $4.44 | 1,265,420 |
| 2018-12-18 | $4.60 | $4.63 | $4.51 | $4.57 | $4.55 | 2,134,520 |
| 2018-12-17 | $4.57 | $4.64 | $4.54 | $4.61 | $4.59 | 2,283,300 |
| 2018-12-14 | $4.77 | $4.78 | $4.55 | $4.58 | $4.56 | 5,040,400 |
| 2018-12-13 | $4.77 | $4.88 | $4.70 | $4.81 | $4.79 | 5,491,430 |
| 2018-12-12 | $4.70 | $4.82 | $4.67 | $4.75 | $4.73 | 2,818,400 |
| 2018-12-11 | $4.62 | $4.69 | $4.62 | $4.68 | $4.66 | 1,977,740 |
| 2018-12-10 | $4.62 | $4.70 | $4.60 | $4.65 | $4.63 | 2,150,790 |
| 2018-12-07 | $4.75 | $4.82 | $4.67 | $4.73 | $4.71 | 3,082,070 |
| 2018-12-06 | $4.79 | $4.79 | $4.65 | $4.70 | $4.68 | 2,377,300 |
| 2018-12-05 | $4.71 | $4.85 | $4.67 | $4.76 | $4.74 | 4,100,890 |
| 2018-12-04 | $4.73 | $4.79 | $4.72 | $4.77 | $4.75 | 1,597,830 |
| 2018-12-03 | $4.70 | $4.78 | $4.70 | $4.73 | $4.71 | 3,342,000 |
| 2018-11-30 | $4.52 | $4.63 | $4.49 | $4.61 | $4.59 | 1,833,570 |
| 2018-11-29 | $4.68 | $4.72 | $4.53 | $4.57 | $4.55 | 2,335,130 |
| 2018-11-28 | $4.63 | $4.69 | $4.54 | $4.67 | $4.65 | 2,011,530 |
| 2018-11-27 | $4.60 | $4.63 | $4.54 | $4.60 | $4.58 | 1,565,030 |
| 2018-11-26 | $4.50 | $4.63 | $4.50 | $4.56 | $4.54 | 2,037,100 |
| 2018-11-23 | $4.78 | $4.83 | $4.49 | $4.49 | $4.47 | 3,729,530 |
| 2018-11-22 | $4.81 | $4.83 | $4.74 | $4.76 | $4.74 | 2,379,190 |
| 2018-11-21 | $4.63 | $4.81 | $4.63 | $4.80 | $4.78 | 3,735,490 |
| 2018-11-20 | $4.79 | $4.88 | $4.64 | $4.68 | $4.66 | 3,939,400 |
| 2018-11-19 | $4.80 | $4.90 | $4.79 | $4.82 | $4.80 | 3,849,500 |
| 2018-11-16 | $4.79 | $4.89 | $4.72 | $4.80 | $4.78 | 5,557,130 |
| 2018-11-15 | $4.63 | $4.78 | $4.63 | $4.76 | $4.74 | 3,874,720 |
| 2018-11-14 | $4.70 | $4.79 | $4.61 | $4.69 | $4.67 | 4,604,730 |
| 2018-11-13 | $4.54 | $4.74 | $4.51 | $4.72 | $4.70 | 5,130,400 |
| 2018-11-12 | $4.46 | $4.58 | $4.43 | $4.58 | $4.56 | 4,001,500 |
| 2018-11-09 | $4.40 | $4.48 | $4.38 | $4.42 | $4.40 | 2,161,900 |
| 2018-11-08 | $4.44 | $4.49 | $4.40 | $4.41 | $4.39 | 3,081,690 |
| 2018-11-07 | $4.41 | $4.46 | $4.40 | $4.42 | $4.40 | 2,323,490 |
| 2018-11-06 | $4.40 | $4.46 | $4.38 | $4.44 | $4.42 | 1,978,390 |
| 2018-11-05 | $4.39 | $4.46 | $4.34 | $4.45 | $4.43 | 2,681,800 |
| 2018-11-02 | $4.34 | $4.41 | $4.32 | $4.39 | $4.37 | 2,654,800 |
| 2018-11-01 | $4.30 | $4.37 | $4.28 | $4.30 | $4.28 | 2,750,410 |
| 2018-10-31 | $4.25 | $4.33 | $4.24 | $4.31 | $4.29 | 2,698,600 |
| 2018-10-30 | $4.15 | $4.27 | $4.13 | $4.25 | $4.23 | 1,377,560 |
| 2018-10-29 | $4.24 | $4.26 | $4.13 | $4.18 | $4.16 | 1,500,130 |
| 2018-10-26 | $4.23 | $4.33 | $4.23 | $4.25 | $4.23 | 2,062,800 |
| 2018-10-25 | $4.16 | $4.22 | $4.09 | $4.19 | $4.17 | 1,268,900 |
| 2018-10-24 | $4.18 | $4.25 | $4.16 | $4.23 | $4.21 | 1,321,400 |
| 2018-10-23 | $4.23 | $4.27 | $4.19 | $4.20 | $4.18 | 1,704,840 |
| 2018-10-22 | $4.08 | $4.27 | $4.08 | $4.25 | $4.23 | 2,991,340 |
| 2018-10-19 | $3.98 | $4.08 | $3.92 | $4.06 | $4.04 | 1,677,100 |
| 2018-10-18 | $4.11 | $4.13 | $3.99 | $4.00 | $3.99 | 1,117,470 |
| 2018-10-17 | $4.09 | $4.16 | $4.03 | $4.11 | $4.09 | 1,140,100 |
| 2018-10-16 | $4.16 | $4.20 | $3.97 | $4.06 | $4.04 | 1,379,300 |
| 2018-10-15 | $4.25 | $4.25 | $4.16 | $4.16 | $4.14 | 1,422,900 |
| 2018-10-12 | $4.20 | $4.23 | $3.96 | $4.16 | $4.14 | 2,356,360 |
| 2018-10-11 | $4.50 | $4.50 | $4.10 | $4.14 | $4.12 | 4,377,600 |
| 2018-10-10 | $4.58 | $4.62 | $4.52 | $4.56 | $4.54 | 1,314,690 |
| 2018-10-09 | $4.56 | $4.61 | $4.53 | $4.56 | $4.54 | 1,364,900 |
| 2018-10-08 | $4.64 | $4.66 | $4.53 | $4.54 | $4.52 | 1,820,460 |
| 2018-10-05 | $4.69 | $4.69 | $4.69 | $4.69 | $4.67 | 0 |
| 2018-10-04 | $4.69 | $4.69 | $4.69 | $4.69 | $4.67 | 0 |
| 2018-10-03 | $4.69 | $4.69 | $4.69 | $4.69 | $4.67 | 0 |
| 2018-10-02 | $4.69 | $4.69 | $4.69 | $4.69 | $4.67 | 0 |
| 2018-10-01 | $4.69 | $4.69 | $4.69 | $4.69 | $4.67 | 0 |
| 2018-09-28 | $4.65 | $4.69 | $4.63 | $4.69 | $4.67 | 1,412,300 |
| 2018-09-27 | $4.76 | $4.77 | $4.62 | $4.64 | $4.62 | 2,759,700 |
| 2018-09-26 | $4.76 | $4.80 | $4.73 | $4.75 | $4.73 | 2,940,260 |
| 2018-09-25 | $4.81 | $4.82 | $4.75 | $4.78 | $4.76 | 2,554,710 |
| 2018-09-24 | $4.84 | $4.84 | $4.84 | $4.84 | $4.82 | 0 |
| 2018-09-21 | $4.81 | $4.87 | $4.78 | $4.84 | $4.82 | 4,785,330 |
| 2018-09-20 | $4.79 | $4.83 | $4.76 | $4.82 | $4.80 | 5,548,030 |
| 2018-09-19 | $4.84 | $4.89 | $4.73 | $4.86 | $4.84 | 11,666,050 |
| 2018-09-18 | $4.62 | $5.08 | $4.55 | $4.92 | $4.90 | 15,442,420 |
| 2018-09-17 | $4.59 | $4.67 | $4.55 | $4.62 | $4.60 | 2,401,850 |
| 2018-09-14 | $4.59 | $4.65 | $4.57 | $4.61 | $4.59 | 1,656,300 |
| 2018-09-13 | $4.58 | $4.60 | $4.52 | $4.59 | $4.57 | 1,190,630 |
| 2018-09-12 | $4.59 | $4.59 | $4.51 | $4.54 | $4.52 | 1,091,020 |
| 2018-09-11 | $4.50 | $4.55 | $4.45 | $4.52 | $4.50 | 1,083,520 |
| 2018-09-10 | $4.59 | $4.59 | $4.50 | $4.50 | $4.48 | 1,525,200 |
| 2018-09-07 | $4.57 | $4.63 | $4.52 | $4.59 | $4.57 | 955,100 |
| 2018-09-06 | $4.57 | $4.64 | $4.55 | $4.57 | $4.55 | 1,171,230 |
| 2018-09-05 | $4.68 | $4.70 | $4.59 | $4.61 | $4.59 | 1,483,570 |
| 2018-09-04 | $4.60 | $4.70 | $4.60 | $4.66 | $4.64 | 1,593,400 |
| 2018-09-03 | $4.64 | $4.68 | $4.55 | $4.63 | $4.61 | 1,577,220 |
| 2018-08-31 | $4.76 | $4.76 | $4.61 | $4.63 | $4.61 | 1,338,300 |
| 2018-08-30 | $4.82 | $4.85 | $4.76 | $4.76 | $4.74 | 1,387,710 |
| 2018-08-29 | $4.83 | $4.86 | $4.77 | $4.80 | $4.78 | 1,120,000 |
| 2018-08-28 | $4.78 | $4.88 | $4.72 | $4.83 | $4.81 | 2,021,290 |
| 2018-08-27 | $4.68 | $4.79 | $4.67 | $4.78 | $4.76 | 1,554,940 |
| 2018-08-24 | $4.71 | $4.77 | $4.64 | $4.68 | $4.66 | 1,889,420 |
| 2018-08-23 | $4.71 | $4.79 | $4.70 | $4.74 | $4.72 | 1,190,200 |
| 2018-08-22 | $4.83 | $4.90 | $4.70 | $4.71 | $4.69 | 2,101,100 |
| 2018-08-21 | $4.83 | $4.90 | $4.78 | $4.86 | $4.84 | 2,561,600 |
| 2018-08-20 | $4.78 | $4.89 | $4.67 | $4.85 | $4.83 | 1,845,800 |
| 2018-08-17 | $4.89 | $4.92 | $4.75 | $4.78 | $4.76 | 1,827,100 |
| 2018-08-16 | $4.86 | $4.93 | $4.78 | $4.85 | $4.83 | 1,766,510 |
| 2018-08-15 | $4.99 | $4.99 | $4.85 | $4.86 | $4.84 | 2,000,700 |
| 2018-08-14 | $4.95 | $4.97 | $4.91 | $4.94 | $4.92 | 2,002,660 |
| 2018-08-13 | $4.89 | $4.94 | $4.84 | $4.92 | $4.90 | 2,180,900 |
| 2018-08-10 | $4.86 | $4.99 | $4.85 | $4.97 | $4.95 | 3,046,500 |
| 2018-08-09 | $4.78 | $5.05 | $4.75 | $4.93 | $4.91 | 4,824,120 |
| 2018-08-08 | $4.74 | $4.84 | $4.68 | $4.77 | $4.75 | 2,728,670 |
| 2018-08-07 | $4.60 | $4.75 | $4.56 | $4.74 | $4.72 | 2,639,470 |
| 2018-08-06 | $4.66 | $4.70 | $4.58 | $4.60 | $4.58 | 1,828,400 |
| 2018-08-03 | $4.67 | $4.75 | $4.65 | $4.65 | $4.63 | 2,031,290 |
| 2018-08-02 | $4.86 | $4.89 | $4.60 | $4.68 | $4.66 | 3,738,420 |
| 2018-08-01 | $4.90 | $5.01 | $4.88 | $4.89 | $4.87 | 3,870,270 |
| 2018-07-31 | $4.84 | $5.20 | $4.84 | $5.00 | $4.98 | 5,941,610 |
| 2018-07-30 | $4.93 | $4.96 | $4.82 | $4.86 | $4.84 | 3,369,050 |
| 2018-07-27 | $4.96 | $5.08 | $4.91 | $4.98 | $4.96 | 4,547,000 |
| 2018-07-26 | $4.85 | $5.00 | $4.85 | $4.99 | $4.97 | 4,433,040 |
| 2018-07-25 | $5.02 | $5.12 | $4.85 | $4.90 | $4.88 | 5,922,800 |
| 2018-07-24 | $4.77 | $4.87 | $4.75 | $4.85 | $4.83 | 3,470,470 |
| 2018-07-23 | $4.72 | $4.87 | $4.69 | $4.79 | $4.77 | 4,581,500 |
| 2018-07-20 | $4.62 | $4.74 | $4.57 | $4.73 | $4.71 | 2,501,330 |
| 2018-07-19 | $4.66 | $4.69 | $4.54 | $4.62 | $4.60 | 2,602,590 |
| 2018-07-18 | $4.67 | $4.78 | $4.65 | $4.67 | $4.65 | 3,891,460 |
| 2018-07-17 | $4.65 | $4.70 | $4.59 | $4.70 | $4.68 | 2,898,520 |
| 2018-07-16 | $4.64 | $4.65 | $4.58 | $4.64 | $4.62 | 1,433,610 |
| 2018-07-13 | $4.60 | $4.65 | $4.58 | $4.64 | $4.62 | 1,944,240 |
| 2018-07-12 | $4.48 | $4.63 | $4.48 | $4.60 | $4.58 | 2,919,680 |
| 2018-07-11 | $4.63 | $4.63 | $4.43 | $4.50 | $4.48 | 3,006,100 |
| 2018-07-10 | $4.63 | $4.69 | $4.60 | $4.66 | $4.64 | 2,150,810 |
| 2018-07-09 | $4.50 | $4.68 | $4.49 | $4.65 | $4.63 | 3,162,220 |
| 2018-07-06 | $4.47 | $4.60 | $4.36 | $4.51 | $4.49 | 2,875,900 |
| 2018-07-05 | $4.55 | $4.66 | $4.45 | $4.46 | $4.44 | 2,319,570 |
| 2018-07-04 | $4.66 | $4.67 | $4.56 | $4.60 | $4.58 | 2,526,500 |
| 2018-07-03 | $4.62 | $4.71 | $4.53 | $4.69 | $4.67 | 3,693,870 |
| 2018-07-02 | $4.61 | $4.67 | $4.54 | $4.57 | $4.55 | 3,582,120 |
| 2018-06-29 | $4.41 | $4.79 | $4.40 | $4.66 | $4.64 | 4,666,750 |
| 2018-06-28 | $4.51 | $4.57 | $4.35 | $4.37 | $4.35 | 2,412,450 |
| 2018-06-27 | $4.58 | $4.63 | $4.50 | $4.51 | $4.49 | 2,112,900 |
| 2018-06-26 | $4.41 | $4.60 | $4.35 | $4.58 | $4.56 | 2,255,700 |
| 2018-06-25 | $4.56 | $4.63 | $4.45 | $4.46 | $4.44 | 1,687,050 |
| 2018-06-22 | $4.38 | $4.53 | $4.35 | $4.53 | $4.51 | 2,107,020 |
| 2018-06-21 | $4.50 | $4.52 | $4.37 | $4.43 | $4.41 | 2,392,700 |
| 2018-06-20 | $4.38 | $4.57 | $4.36 | $4.51 | $4.49 | 2,145,570 |
| 2018-06-19 | $4.81 | $4.81 | $4.37 | $4.39 | $4.37 | 4,640,510 |
| 2018-06-18 | $4.85 | $4.85 | $4.85 | $4.85 | $4.83 | 0 |
| 2018-06-15 | $5.00 | $5.01 | $4.83 | $4.85 | $4.83 | 2,926,910 |
| 2018-06-14 | $5.00 | $5.04 | $4.98 | $4.99 | $4.97 | 1,559,960 |
| 2018-06-13 | $5.08 | $5.09 | $4.99 | $5.00 | $4.98 | 1,477,170 |
| 2018-06-12 | $5.01 | $5.10 | $4.99 | $5.10 | $5.08 | 1,572,260 |
| 2018-06-11 | $5.07 | $5.13 | $4.99 | $5.01 | $4.99 | 2,148,100 |
| 2018-06-08 | $5.18 | $5.18 | $5.08 | $5.12 | $5.10 | 2,394,400 |
| 2018-06-07 | $5.22 | $5.27 | $5.17 | $5.19 | $5.17 | 2,390,230 |
| 2018-06-06 | $5.21 | $5.23 | $5.17 | $5.21 | $5.19 | 1,669,280 |
| 2018-06-05 | $5.13 | $5.21 | $5.13 | $5.21 | $5.19 | 1,627,660 |
| 2018-06-04 | $5.20 | $5.21 | $5.09 | $5.13 | $5.11 | 2,070,410 |
| 2018-06-01 | $5.17 | $5.21 | $5.11 | $5.18 | $5.16 | 2,009,810 |
| 2018-05-31 | $5.14 | $5.19 | $5.10 | $5.18 | $5.15 | 2,614,460 |
| 2018-05-30 | $5.37 | $5.37 | $5.03 | $5.08 | $5.05 | 4,701,510 |
| 2018-05-29 | $5.33 | $5.41 | $5.32 | $5.39 | $5.36 | 2,731,120 |
| 2018-05-28 | $5.47 | $5.47 | $5.31 | $5.34 | $5.31 | 3,225,130 |
| 2018-05-25 | $5.62 | $5.63 | $5.47 | $5.48 | $5.45 | 3,310,360 |
| 2018-05-24 | $5.70 | $5.73 | $5.58 | $5.61 | $5.58 | 3,106,720 |
| 2018-05-23 | $5.75 | $5.81 | $5.64 | $5.68 | $5.65 | 4,384,930 |
| 2018-05-22 | $5.78 | $5.81 | $5.72 | $5.79 | $5.76 | 4,923,170 |
| 2018-05-21 | $5.66 | $5.88 | $5.66 | $5.82 | $5.79 | 7,322,790 |
| 2018-05-18 | $5.58 | $5.69 | $5.57 | $5.66 | $5.63 | 6,219,840 |
| 2018-05-17 | $5.45 | $5.92 | $5.44 | $5.68 | $5.65 | 13,899,750 |
| 2018-05-16 | $5.49 | $5.53 | $5.44 | $5.46 | $5.43 | 2,758,600 |
| 2018-05-15 | $5.50 | $5.54 | $5.42 | $5.52 | $5.49 | 2,983,450 |
| 2018-05-14 | $5.55 | $5.62 | $5.46 | $5.48 | $5.45 | 2,914,440 |
| 2018-05-11 | $5.63 | $5.64 | $5.53 | $5.55 | $5.52 | 3,093,230 |
| 2018-05-10 | $5.49 | $5.66 | $5.49 | $5.64 | $5.61 | 5,356,190 |
| 2018-05-09 | $5.48 | $5.55 | $5.40 | $5.51 | $5.48 | 3,514,910 |
| 2018-05-08 | $5.43 | $5.50 | $5.42 | $5.48 | $5.45 | 3,701,370 |
| 2018-05-07 | $5.33 | $5.43 | $5.31 | $5.42 | $5.39 | 3,063,780 |
| 2018-05-04 | $5.35 | $5.35 | $5.23 | $5.31 | $5.28 | 2,107,180 |
| 2018-05-03 | $5.29 | $5.35 | $5.21 | $5.35 | $5.32 | 2,587,220 |
| 2018-05-02 | $5.31 | $5.35 | $5.22 | $5.29 | $5.26 | 2,272,200 |
| 2018-05-01 | $5.28 | $5.28 | $5.28 | $5.28 | $5.25 | 0 |
| 2018-04-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.25 | 0 |
| 2018-04-27 | $5.24 | $5.30 | $5.21 | $5.28 | $5.25 | 2,333,000 |
| 2018-04-26 | $5.37 | $5.40 | $5.19 | $5.21 | $5.18 | 3,349,300 |
| 2018-04-25 | $5.30 | $5.41 | $5.28 | $5.37 | $5.34 | 3,489,300 |
| 2018-04-24 | $5.18 | $5.36 | $5.18 | $5.33 | $5.30 | 3,313,200 |
| 2018-04-23 | $5.22 | $5.25 | $5.11 | $5.19 | $5.16 | 3,200,690 |
| 2018-04-20 | $5.41 | $5.41 | $5.18 | $5.22 | $5.19 | 3,507,200 |
| 2018-04-19 | $5.34 | $5.43 | $5.30 | $5.38 | $5.35 | 3,890,750 |
| 2018-04-18 | $5.30 | $5.35 | $5.17 | $5.34 | $5.31 | 4,126,430 |
| 2018-04-17 | $5.44 | $5.47 | $5.22 | $5.23 | $5.20 | 5,575,040 |
| 2018-04-16 | $5.63 | $5.63 | $5.39 | $5.43 | $5.40 | 6,282,600 |
| 2018-04-13 | $5.67 | $5.72 | $5.63 | $5.64 | $5.61 | 3,142,000 |
| 2018-04-12 | $5.78 | $5.81 | $5.63 | $5.66 | $5.63 | 5,273,200 |
| 2018-04-11 | $5.78 | $5.83 | $5.74 | $5.78 | $5.75 | 4,075,410 |
| 2018-04-10 | $5.70 | $5.78 | $5.65 | $5.77 | $5.74 | 4,860,040 |
| 2018-04-09 | $5.71 | $5.75 | $5.57 | $5.70 | $5.67 | 4,993,100 |
| 2018-04-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.72 | 0 |
| 2018-04-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.72 | 0 |
| 2018-04-04 | $5.92 | $5.98 | $5.70 | $5.75 | $5.72 | 6,532,620 |
| 2018-04-03 | $5.98 | $6.01 | $5.89 | $5.92 | $5.89 | 6,456,730 |
| 2018-04-02 | $6.00 | $6.15 | $5.86 | $6.10 | $6.07 | 12,054,320 |
| 2018-03-30 | $5.95 | $6.09 | $5.94 | $6.02 | $5.99 | 9,282,730 |
| 2018-03-29 | $5.82 | $6.04 | $5.82 | $5.97 | $5.94 | 7,377,860 |
| 2018-03-28 | $5.91 | $5.99 | $5.84 | $5.86 | $5.83 | 8,991,250 |
| 2018-03-27 | $5.92 | $6.11 | $5.86 | $6.04 | $6.01 | 13,455,500 |
| 2018-03-26 | $5.67 | $5.87 | $5.48 | $5.84 | $5.81 | 12,728,870 |
| 2018-03-23 | $6.21 | $6.22 | $5.87 | $5.87 | $5.84 | 21,992,480 |
| 2018-03-22 | $6.65 | $6.82 | $6.50 | $6.52 | $6.48 | 21,996,080 |
| 2018-03-21 | $6.76 | $6.98 | $6.66 | $6.73 | $6.69 | 28,640,400 |
| 2018-03-20 | $6.53 | $7.17 | $6.44 | $6.91 | $6.87 | 36,220,480 |
| 2018-03-19 | $7.08 | $7.38 | $6.68 | $6.74 | $6.70 | 46,188,330 |
| 2018-03-16 | $6.54 | $6.81 | $6.33 | $6.81 | $6.77 | 40,287,690 |
| 2018-03-15 | $5.73 | $6.19 | $5.71 | $6.19 | $6.16 | 19,718,550 |
| 2018-03-14 | $5.73 | $5.82 | $5.61 | $5.63 | $5.60 | 5,178,120 |
| 2018-03-13 | $5.68 | $5.78 | $5.61 | $5.71 | $5.68 | 3,893,240 |
| 2018-03-12 | $5.59 | $5.71 | $5.57 | $5.69 | $5.66 | 4,245,020 |
| 2018-03-09 | $5.48 | $5.61 | $5.47 | $5.60 | $5.57 | 4,917,380 |
| 2018-03-08 | $5.46 | $5.49 | $5.41 | $5.48 | $5.45 | 3,143,930 |
| 2018-03-07 | $5.52 | $5.55 | $5.45 | $5.46 | $5.43 | 1,687,900 |
| 2018-03-06 | $5.47 | $5.55 | $5.41 | $5.51 | $5.48 | 2,392,440 |
| 2018-03-05 | $5.47 | $5.48 | $5.41 | $5.45 | $5.42 | 1,606,000 |
| 2018-03-02 | $5.45 | $5.53 | $5.42 | $5.47 | $5.44 | 2,717,700 |
| 2018-03-01 | $5.34 | $5.48 | $5.32 | $5.47 | $5.44 | 2,878,840 |
| 2018-02-28 | $5.35 | $5.39 | $5.27 | $5.37 | $5.34 | 1,840,500 |
| 2018-02-27 | $5.34 | $5.37 | $5.30 | $5.35 | $5.32 | 1,969,100 |
| 2018-02-26 | $5.25 | $5.35 | $5.25 | $5.35 | $5.32 | 2,386,030 |
| 2018-02-23 | $5.20 | $5.25 | $5.15 | $5.24 | $5.21 | 1,768,600 |
| 2018-02-22 | $5.17 | $5.23 | $5.15 | $5.22 | $5.19 | 1,802,500 |
| 2018-02-21 | $5.15 | $5.15 | $5.15 | $5.15 | $5.12 | 0 |
| 2018-02-20 | $5.15 | $5.15 | $5.15 | $5.15 | $5.12 | 0 |
| 2018-02-19 | $5.15 | $5.15 | $5.15 | $5.15 | $5.12 | 0 |
| 2018-02-16 | $5.15 | $5.15 | $5.15 | $5.15 | $5.12 | 0 |
| 2018-02-15 | $5.15 | $5.15 | $5.15 | $5.15 | $5.12 | 0 |
| 2018-02-14 | $5.12 | $5.17 | $5.07 | $5.15 | $5.12 | 1,645,650 |
| 2018-02-13 | $5.17 | $5.23 | $5.07 | $5.10 | $5.07 | 2,810,690 |
| 2018-02-12 | $5.06 | $5.17 | $5.06 | $5.13 | $5.10 | 1,819,150 |
| 2018-02-09 | $5.02 | $5.10 | $4.92 | $5.00 | $4.97 | 3,123,270 |
| 2018-02-08 | $4.92 | $5.13 | $4.90 | $5.10 | $5.07 | 3,110,800 |
| 2018-02-07 | $4.95 | $5.01 | $4.81 | $4.92 | $4.89 | 3,976,140 |
| 2018-02-06 | $5.16 | $5.17 | $4.83 | $4.84 | $4.81 | 3,516,320 |
| 2018-02-05 | $5.09 | $5.26 | $5.06 | $5.22 | $5.19 | 2,907,510 |
| 2018-02-02 | $5.40 | $5.40 | $5.11 | $5.16 | $5.13 | 6,669,210 |
| 2018-02-01 | $5.87 | $5.90 | $5.38 | $5.41 | $5.38 | 5,884,050 |
| 2018-01-31 | $6.19 | $6.19 | $5.82 | $5.87 | $5.84 | 4,290,430 |
| 2018-01-30 | $6.15 | $6.20 | $6.13 | $6.19 | $6.16 | 1,292,790 |
| 2018-01-29 | $6.24 | $6.26 | $6.13 | $6.16 | $6.13 | 2,573,150 |
| 2018-01-26 | $6.32 | $6.32 | $6.24 | $6.26 | $6.22 | 2,007,500 |
| 2018-01-25 | $6.30 | $6.40 | $6.27 | $6.33 | $6.29 | 3,216,520 |
| 2018-01-24 | $6.28 | $6.33 | $6.22 | $6.31 | $6.27 | 2,494,080 |
| 2018-01-23 | $6.26 | $6.30 | $6.25 | $6.29 | $6.25 | 1,906,500 |
| 2018-01-22 | $6.23 | $6.28 | $6.13 | $6.26 | $6.22 | 2,008,400 |
| 2018-01-19 | $6.25 | $6.29 | $6.19 | $6.24 | $6.20 | 2,182,260 |
| 2018-01-18 | $6.24 | $6.29 | $6.19 | $6.25 | $6.21 | 1,478,200 |
| 2018-01-17 | $6.27 | $6.28 | $6.13 | $6.24 | $6.20 | 3,142,830 |
| 2018-01-16 | $6.21 | $6.34 | $6.21 | $6.27 | $6.23 | 2,342,100 |
| 2018-01-15 | $6.57 | $6.57 | $6.28 | $6.29 | $6.25 | 3,934,820 |
| 2018-01-12 | $6.62 | $6.62 | $6.56 | $6.57 | $6.53 | 1,778,580 |
| 2018-01-11 | $6.53 | $6.64 | $6.47 | $6.61 | $6.57 | 2,607,600 |
| 2018-01-10 | $6.65 | $6.65 | $6.45 | $6.54 | $6.50 | 2,539,660 |
| 2018-01-09 | $6.67 | $6.68 | $6.64 | $6.67 | $6.63 | 1,682,410 |
| 2018-01-08 | $6.71 | $6.71 | $6.63 | $6.67 | $6.63 | 1,926,700 |
| 2018-01-05 | $6.67 | $6.75 | $6.63 | $6.72 | $6.68 | 2,830,110 |
| 2018-01-04 | $6.66 | $6.70 | $6.63 | $6.66 | $6.62 | 2,618,100 |
| 2018-01-03 | $6.56 | $6.70 | $6.56 | $6.69 | $6.65 | 3,062,010 |
| 2018-01-02 | $6.51 | $6.61 | $6.48 | $6.59 | $6.55 | 2,297,160 |
| 2018-01-01 | $6.51 | $6.51 | $6.51 | $6.51 | $6.47 | 0 |
| 2017-12-29 | $6.44 | $6.52 | $6.41 | $6.51 | $6.47 | 2,108,600 |
| 2017-12-28 | $6.43 | $6.47 | $6.40 | $6.45 | $6.41 | 2,281,760 |
| 2017-12-27 | $6.48 | $6.50 | $6.40 | $6.44 | $6.40 | 1,476,740 |
| 2017-12-26 | $6.41 | $6.47 | $6.38 | $6.46 | $6.42 | 1,104,110 |
| 2017-12-25 | $6.57 | $6.57 | $6.40 | $6.40 | $6.36 | 1,784,440 |
| 2017-12-22 | $6.51 | $6.59 | $6.49 | $6.57 | $6.53 | 1,483,290 |
| 2017-12-21 | $6.59 | $6.59 | $6.42 | $6.54 | $6.50 | 1,816,690 |
| 2017-12-20 | $6.70 | $6.73 | $6.61 | $6.61 | $6.57 | 1,408,040 |
| 2017-12-19 | $6.67 | $6.71 | $6.64 | $6.69 | $6.65 | 1,597,420 |
| 2017-12-18 | $6.68 | $6.72 | $6.61 | $6.65 | $6.61 | 1,917,900 |
| 2017-12-15 | $6.64 | $6.64 | $6.58 | $6.63 | $6.59 | 1,313,820 |
| 2017-12-14 | $6.62 | $6.65 | $6.58 | $6.64 | $6.60 | 1,404,260 |
| 2017-12-13 | $6.51 | $6.63 | $6.51 | $6.63 | $6.59 | 1,796,920 |
| 2017-12-12 | $6.65 | $6.68 | $6.53 | $6.54 | $6.50 | 1,268,900 |
| 2017-12-11 | $6.66 | $6.69 | $6.64 | $6.68 | $6.64 | 1,372,200 |
| 2017-12-08 | $6.59 | $6.68 | $6.52 | $6.66 | $6.62 | 2,072,660 |
| 2017-12-07 | $6.52 | $6.60 | $6.50 | $6.55 | $6.51 | 1,640,300 |
| 2017-12-06 | $6.49 | $6.54 | $6.35 | $6.54 | $6.50 | 2,202,800 |
| 2017-12-05 | $6.70 | $6.77 | $6.44 | $6.50 | $6.46 | 2,418,050 |
| 2017-12-04 | $6.88 | $6.88 | $6.68 | $6.74 | $6.70 | 2,058,300 |
| 2017-12-01 | $6.84 | $6.90 | $6.83 | $6.89 | $6.85 | 2,361,400 |
| 2017-11-30 | $6.80 | $6.88 | $6.78 | $6.85 | $6.81 | 1,717,960 |
| 2017-11-29 | $6.86 | $6.86 | $6.73 | $6.82 | $6.78 | 1,948,630 |
| 2017-11-28 | $6.74 | $6.86 | $6.74 | $6.86 | $6.82 | 1,849,210 |
| 2017-11-27 | $6.72 | $6.78 | $6.68 | $6.74 | $6.70 | 1,613,900 |
| 2017-11-24 | $6.73 | $6.77 | $6.68 | $6.74 | $6.70 | 2,216,620 |
| 2017-11-23 | $6.92 | $6.93 | $6.75 | $6.78 | $6.74 | 2,650,610 |
| 2017-11-22 | $6.94 | $6.95 | $6.87 | $6.94 | $6.90 | 2,352,290 |
| 2017-11-21 | $6.95 | $6.97 | $6.84 | $6.89 | $6.85 | 3,017,980 |
| 2017-11-20 | $6.98 | $6.98 | $6.75 | $6.93 | $6.89 | 3,158,710 |
| 2017-11-17 | $7.36 | $7.39 | $6.95 | $7.02 | $6.98 | 5,490,730 |
| 2017-11-16 | $7.40 | $7.48 | $7.28 | $7.39 | $7.35 | 2,680,840 |
| 2017-11-15 | $7.38 | $7.52 | $7.35 | $7.39 | $7.35 | 2,661,860 |
| 2017-11-14 | $7.56 | $7.56 | $7.38 | $7.40 | $7.36 | 3,500,700 |
| 2017-11-13 | $7.60 | $7.62 | $7.50 | $7.58 | $7.54 | 4,219,210 |
| 2017-11-10 | $7.54 | $7.62 | $7.48 | $7.59 | $7.55 | 3,754,120 |
| 2017-11-09 | $7.52 | $7.58 | $7.48 | $7.55 | $7.51 | 3,209,300 |
| 2017-11-08 | $7.46 | $7.58 | $7.42 | $7.52 | $7.48 | 3,360,750 |
| 2017-11-07 | $7.44 | $7.47 | $7.40 | $7.46 | $7.42 | 2,625,490 |
| 2017-11-06 | $7.33 | $7.46 | $7.33 | $7.44 | $7.40 | 2,674,900 |
| 2017-11-03 | $7.44 | $7.45 | $7.27 | $7.34 | $7.30 | 2,796,420 |
| 2017-11-02 | $7.50 | $7.55 | $7.38 | $7.42 | $7.38 | 2,980,380 |
| 2017-11-01 | $7.65 | $7.66 | $7.53 | $7.55 | $7.51 | 2,675,910 |
| 2017-10-31 | $7.52 | $7.64 | $7.50 | $7.63 | $7.59 | 2,352,080 |
| 2017-10-30 | $7.92 | $7.97 | $7.47 | $7.54 | $7.50 | 6,040,450 |
| 2017-10-27 | $8.11 | $8.19 | $7.94 | $7.96 | $7.92 | 3,940,650 |
| 2017-10-26 | $8.08 | $8.16 | $8.04 | $8.12 | $8.07 | 3,130,560 |
| 2017-10-25 | $8.05 | $8.15 | $8.01 | $8.12 | $8.07 | 2,704,760 |
| 2017-10-24 | $8.05 | $8.09 | $7.96 | $8.04 | $7.99 | 2,309,630 |
| 2017-10-23 | $8.07 | $8.14 | $8.05 | $8.09 | $8.04 | 2,379,050 |
| 2017-10-20 | $7.94 | $8.09 | $7.91 | $8.07 | $8.02 | 2,871,790 |
| 2017-10-19 | $8.01 | $8.14 | $7.91 | $7.97 | $7.93 | 3,302,930 |
| 2017-10-18 | $8.30 | $8.30 | $8.01 | $8.02 | $7.97 | 5,124,300 |
| 2017-10-17 | $8.26 | $8.34 | $8.22 | $8.26 | $8.21 | 2,553,100 |
| 2017-10-16 | $8.62 | $8.62 | $8.25 | $8.26 | $8.21 | 7,693,180 |
| 2017-10-13 | $8.70 | $8.72 | $8.56 | $8.63 | $8.58 | 4,797,720 |
| 2017-10-12 | $8.78 | $8.79 | $8.62 | $8.69 | $8.64 | 5,354,510 |
| 2017-10-11 | $8.65 | $8.84 | $8.61 | $8.80 | $8.75 | 8,724,110 |
| 2017-10-10 | $8.68 | $8.69 | $8.55 | $8.66 | $8.61 | 6,659,520 |
| 2017-10-09 | $8.69 | $8.78 | $8.62 | $8.72 | $8.67 | 5,963,700 |
| 2017-10-06 | $8.58 | $8.58 | $8.58 | $8.58 | $8.53 | 0 |
| 2017-10-05 | $8.58 | $8.58 | $8.58 | $8.58 | $8.53 | 0 |
| 2017-10-04 | $8.58 | $8.58 | $8.58 | $8.58 | $8.53 | 0 |
| 2017-10-03 | $8.58 | $8.58 | $8.58 | $8.58 | $8.53 | 0 |
| 2017-10-02 | $8.58 | $8.58 | $8.58 | $8.58 | $8.53 | 0 |
| 2017-09-29 | $8.46 | $8.60 | $8.46 | $8.58 | $8.53 | 5,606,470 |
| 2017-09-28 | $8.71 | $8.78 | $8.46 | $8.50 | $8.45 | 6,786,790 |
| 2017-09-27 | $8.62 | $8.82 | $8.57 | $8.73 | $8.68 | 6,868,490 |
| 2017-09-26 | $8.58 | $8.83 | $8.53 | $8.68 | $8.63 | 6,073,360 |
| 2017-09-25 | $8.94 | $8.94 | $8.53 | $8.56 | $8.51 | 14,073,310 |
| 2017-09-22 | $8.90 | $9.27 | $8.71 | $9.08 | $9.03 | 18,374,790 |
| 2017-09-21 | $9.50 | $9.78 | $9.05 | $9.09 | $9.04 | 28,514,960 |
| 2017-09-20 | $9.00 | $9.09 | $8.84 | $9.04 | $8.99 | 12,541,490 |
| 2017-09-19 | $9.16 | $9.26 | $8.98 | $9.02 | $8.97 | 17,933,840 |
| 2017-09-18 | $8.96 | $9.44 | $8.82 | $9.35 | $9.30 | 28,180,540 |
| 2017-09-15 | $9.25 | $9.47 | $9.02 | $9.06 | $9.01 | 44,146,930 |
| 2017-09-14 | $8.53 | $9.24 | $8.49 | $9.24 | $9.19 | 33,169,660 |
| 2017-09-13 | $8.45 | $8.53 | $8.31 | $8.40 | $8.35 | 11,579,300 |
| 2017-09-12 | $8.45 | $8.99 | $8.44 | $8.57 | $8.52 | 24,579,550 |
| 2017-09-11 | $8.34 | $8.56 | $8.34 | $8.54 | $8.49 | 13,068,660 |
| 2017-09-08 | $8.22 | $8.35 | $8.16 | $8.27 | $8.22 | 6,923,500 |
| 2017-09-07 | $8.14 | $8.45 | $8.12 | $8.29 | $8.24 | 15,906,600 |
| 2017-09-06 | $7.97 | $8.17 | $7.91 | $8.16 | $8.11 | 9,819,150 |
| 2017-09-05 | $7.98 | $8.03 | $7.95 | $7.97 | $7.93 | 2,868,890 |
| 2017-09-04 | $7.97 | $8.01 | $7.88 | $7.99 | $7.94 | 4,024,950 |
| 2017-09-01 | $7.95 | $7.99 | $7.90 | $7.98 | $7.93 | 2,893,300 |
| 2017-08-31 | $7.96 | $8.00 | $7.90 | $7.95 | $7.91 | 2,964,130 |
| 2017-08-30 | $7.94 | $7.98 | $7.93 | $7.96 | $7.92 | 2,835,040 |
| 2017-08-29 | $8.00 | $8.04 | $7.95 | $7.97 | $7.93 | 2,716,100 |
| 2017-08-28 | $7.95 | $8.01 | $7.90 | $7.98 | $7.93 | 3,191,600 |
| 2017-08-25 | $7.88 | $7.95 | $7.83 | $7.93 | $7.89 | 2,774,360 |
| 2017-08-24 | $7.89 | $7.91 | $7.81 | $7.84 | $7.80 | 2,781,000 |
| 2017-08-23 | $7.97 | $8.02 | $7.81 | $7.86 | $7.82 | 3,926,400 |
| 2017-08-22 | $8.08 | $8.14 | $7.91 | $7.98 | $7.93 | 4,796,970 |
| 2017-08-21 | $7.95 | $8.11 | $7.94 | $8.08 | $8.03 | 4,474,610 |
| 2017-08-18 | $8.06 | $8.07 | $7.94 | $7.94 | $7.90 | 6,361,330 |
| 2017-08-17 | $8.05 | $8.12 | $8.01 | $8.10 | $8.05 | 3,933,780 |
| 2017-08-16 | $8.04 | $8.14 | $8.01 | $8.06 | $8.01 | 4,222,040 |
| 2017-08-15 | $8.01 | $8.18 | $7.99 | $8.05 | $8.00 | 5,189,940 |
| 2017-08-14 | $7.88 | $8.05 | $7.86 | $8.01 | $7.96 | 6,379,460 |
| 2017-08-11 | $8.54 | $8.54 | $7.88 | $7.90 | $7.86 | 15,711,260 |
| 2017-08-10 | $8.23 | $8.85 | $8.15 | $8.63 | $8.58 | 20,127,670 |
| 2017-08-09 | $8.22 | $8.31 | $8.16 | $8.24 | $8.19 | 7,056,220 |
| 2017-08-08 | $8.28 | $8.34 | $8.16 | $8.29 | $8.24 | 8,854,220 |
| 2017-08-07 | $8.06 | $8.41 | $7.92 | $8.30 | $8.25 | 9,571,220 |
| 2017-08-04 | $8.04 | $8.17 | $7.85 | $8.06 | $8.01 | 8,489,870 |
| 2017-08-03 | $8.05 | $8.27 | $7.93 | $8.07 | $8.02 | 12,136,940 |
| 2017-08-02 | $7.92 | $8.09 | $7.82 | $8.06 | $8.01 | 11,867,320 |
| 2017-08-01 | $7.70 | $8.05 | $7.65 | $8.00 | $7.95 | 9,250,590 |
| 2017-07-31 | $7.75 | $7.82 | $7.66 | $7.73 | $7.69 | 3,985,960 |
| 2017-07-28 | $7.65 | $7.73 | $7.58 | $7.71 | $7.67 | 3,838,810 |
| 2017-07-27 | $7.57 | $7.68 | $7.53 | $7.65 | $7.61 | 4,414,550 |
| 2017-07-26 | $7.45 | $7.65 | $7.35 | $7.61 | $7.57 | 3,949,690 |
| 2017-07-25 | $7.52 | $7.65 | $7.44 | $7.45 | $7.41 | 2,957,590 |
| 2017-07-24 | $7.47 | $7.56 | $7.40 | $7.55 | $7.51 | 3,184,630 |
| 2017-07-21 | $7.43 | $7.52 | $7.37 | $7.43 | $7.39 | 3,388,580 |
| 2017-07-20 | $7.37 | $7.51 | $7.37 | $7.40 | $7.36 | 3,511,800 |
| 2017-07-19 | $7.22 | $7.38 | $7.18 | $7.35 | $7.31 | 3,935,990 |
| 2017-07-18 | $7.18 | $7.25 | $7.10 | $7.21 | $7.17 | 3,705,270 |
| 2017-07-17 | $7.72 | $7.75 | $7.13 | $7.16 | $7.12 | 6,175,500 |
| 2017-07-14 | $7.87 | $7.92 | $7.72 | $7.77 | $7.73 | 3,171,650 |
| 2017-07-13 | $7.83 | $7.93 | $7.80 | $7.92 | $7.88 | 3,374,210 |
| 2017-07-12 | $7.79 | $7.90 | $7.63 | $7.83 | $7.79 | 3,905,200 |
| 2017-07-11 | $7.94 | $8.08 | $7.76 | $7.79 | $7.75 | 4,469,110 |
| 2017-07-10 | $8.03 | $8.13 | $7.95 | $7.96 | $7.92 | 4,952,670 |
| 2017-07-07 | $7.90 | $8.04 | $7.82 | $8.02 | $7.97 | 3,846,620 |
| 2017-07-06 | $7.85 | $7.99 | $7.81 | $7.94 | $7.90 | 4,725,240 |
| 2017-07-05 | $7.78 | $7.89 | $7.76 | $7.87 | $7.83 | 3,486,360 |
| 2017-07-04 | $7.81 | $7.81 | $7.72 | $7.76 | $7.72 | 2,850,700 |
| 2017-07-03 | $7.73 | $7.80 | $7.67 | $7.79 | $7.75 | 2,617,320 |
| 2017-06-30 | $7.69 | $7.78 | $7.65 | $7.73 | $7.69 | 2,777,780 |
| 2017-06-29 | $7.69 | $7.80 | $7.69 | $7.74 | $7.70 | 2,045,210 |
| 2017-06-28 | $7.86 | $7.87 | $7.68 | $7.71 | $7.67 | 4,285,790 |
| 2017-06-27 | $7.70 | $8.05 | $7.66 | $7.86 | $7.82 | 9,867,000 |
| 2017-06-26 | $7.63 | $7.73 | $7.55 | $7.70 | $7.66 | 3,611,130 |
| 2017-06-23 | $7.51 | $7.63 | $7.40 | $7.59 | $7.55 | 2,770,740 |
| 2017-06-22 | $7.74 | $7.74 | $7.47 | $7.48 | $7.44 | 3,414,000 |
| 2017-06-21 | $7.70 | $7.77 | $7.63 | $7.76 | $7.72 | 3,639,310 |
| 2017-06-20 | $7.66 | $7.95 | $7.63 | $7.76 | $7.72 | 6,495,300 |
| 2017-06-19 | $7.57 | $7.67 | $7.55 | $7.66 | $7.62 | 3,065,130 |
| 2017-06-16 | $7.57 | $7.67 | $7.53 | $7.57 | $7.53 | 2,708,420 |
| 2017-06-15 | $7.42 | $7.68 | $7.39 | $7.59 | $7.55 | 4,150,070 |
| 2017-06-14 | $7.39 | $7.50 | $7.39 | $7.46 | $7.42 | 2,656,850 |
| 2017-06-13 | $7.21 | $7.44 | $7.21 | $7.39 | $7.35 | 3,456,430 |
| 2017-06-12 | $7.39 | $7.39 | $7.20 | $7.21 | $7.17 | 2,967,370 |
| 2017-06-09 | $7.45 | $7.48 | $7.41 | $7.45 | $7.41 | 2,487,410 |
| 2017-06-08 | $7.50 | $7.57 | $7.40 | $7.46 | $7.42 | 4,301,060 |
| 2017-06-07 | $7.34 | $7.55 | $7.32 | $7.53 | $7.49 | 3,655,490 |
| 2017-06-06 | $7.30 | $7.35 | $7.24 | $7.34 | $7.30 | 2,187,700 |
| 2017-06-05 | $7.26 | $7.32 | $7.22 | $7.30 | $7.26 | 2,524,970 |
| 2017-06-02 | $7.14 | $7.26 | $7.00 | $7.26 | $7.22 | 4,698,760 |
| 2017-06-01 | $7.52 | $7.54 | $7.10 | $7.14 | $7.10 | 5,171,720 |
| 2017-05-31 | $7.60 | $7.69 | $7.54 | $7.55 | $7.51 | 2,886,130 |
| 2017-05-30 | $7.53 | $7.53 | $7.53 | $7.53 | $7.49 | 0 |
| 2017-05-29 | $7.53 | $7.53 | $7.53 | $7.53 | $7.49 | 0 |
| 2017-05-26 | $7.58 | $7.62 | $7.52 | $7.53 | $7.49 | 2,045,680 |
| 2017-05-25 | $7.45 | $7.60 | $7.31 | $7.57 | $7.53 | 3,096,250 |
| 2017-05-24 | $7.41 | $7.47 | $7.27 | $7.44 | $7.40 | 2,391,840 |
| 2017-05-23 | $7.71 | $7.71 | $7.41 | $7.42 | $7.38 | 3,215,300 |
| 2017-05-22 | $7.89 | $7.94 | $7.67 | $7.69 | $7.65 | 2,187,810 |
| 2017-05-19 | $7.94 | $8.03 | $7.84 | $7.92 | $7.88 | 3,649,990 |
| 2017-05-18 | $7.86 | $7.99 | $7.78 | $7.95 | $7.91 | 6,276,960 |
| 2017-05-17 | $7.76 | $7.91 | $7.74 | $7.88 | $7.84 | 4,675,110 |
| 2017-05-16 | $7.58 | $7.81 | $7.48 | $7.79 | $7.75 | 5,000,070 |
| 2017-05-15 | $7.55 | $7.62 | $7.55 | $7.58 | $7.54 | 2,326,430 |
| 2017-05-12 | $7.67 | $7.72 | $7.48 | $7.57 | $7.53 | 3,527,420 |
| 2017-05-11 | $7.78 | $7.83 | $7.39 | $7.71 | $7.67 | 5,383,720 |
| 2017-05-10 | $8.02 | $8.06 | $7.82 | $7.85 | $7.81 | 3,205,320 |
| 2017-05-09 | $7.88 | $8.03 | $7.81 | $8.01 | $7.96 | 3,177,960 |
| 2017-05-08 | $8.09 | $8.12 | $7.89 | $7.91 | $7.87 | 3,590,460 |
| 2017-05-05 | $8.27 | $8.31 | $8.09 | $8.14 | $8.09 | 4,061,900 |
| 2017-05-04 | $8.25 | $8.35 | $8.00 | $8.33 | $8.28 | 5,153,120 |
| 2017-05-03 | $8.29 | $8.31 | $8.18 | $8.26 | $8.21 | 4,225,370 |
| 2017-05-02 | $8.26 | $8.30 | $8.20 | $8.29 | $8.24 | 2,767,730 |
| 2017-05-01 | $8.26 | $8.26 | $8.26 | $8.26 | $8.21 | 0 |
| 2017-04-28 | $8.22 | $8.27 | $8.15 | $8.26 | $8.21 | 2,981,260 |
| 2017-04-27 | $8.22 | $8.22 | $7.92 | $8.22 | $8.17 | 4,846,860 |
| 2017-04-26 | $8.17 | $8.25 | $8.14 | $8.21 | $8.15 | 2,999,880 |
| 2017-04-25 | $8.25 | $8.33 | $8.15 | $8.16 | $8.10 | 3,886,860 |
| 2017-04-24 | $8.74 | $8.78 | $8.14 | $8.17 | $8.11 | 5,804,370 |
| 2017-04-21 | $8.78 | $8.84 | $8.69 | $8.81 | $8.74 | 2,502,960 |
| 2017-04-20 | $8.75 | $8.86 | $8.62 | $8.77 | $8.70 | 4,077,200 |
| 2017-04-19 | $8.85 | $8.91 | $8.64 | $8.79 | $8.72 | 4,809,020 |
| 2017-04-18 | $8.94 | $9.03 | $8.82 | $8.87 | $8.80 | 4,809,260 |
| 2017-04-17 | $9.16 | $9.22 | $8.88 | $8.96 | $8.89 | 7,272,090 |
| 2017-04-14 | $9.67 | $9.74 | $9.15 | $9.18 | $9.11 | 11,916,130 |
| 2017-04-13 | $9.66 | $9.76 | $9.65 | $9.74 | $9.66 | 4,439,200 |
| 2017-04-12 | $9.69 | $9.79 | $9.62 | $9.69 | $9.61 | 5,942,400 |
| 2017-04-11 | $9.63 | $9.71 | $9.45 | $9.70 | $9.62 | 8,282,130 |
| 2017-04-10 | $9.69 | $9.74 | $9.57 | $9.63 | $9.55 | 7,460,060 |
| 2017-04-07 | $9.80 | $9.88 | $9.62 | $9.72 | $9.64 | 7,333,380 |
| 2017-04-06 | $9.80 | $9.85 | $9.72 | $9.74 | $9.66 | 7,447,280 |
| 2017-04-05 | $9.58 | $9.83 | $9.49 | $9.77 | $9.69 | 11,602,280 |
| 2017-04-04 | $9.58 | $9.58 | $9.58 | $9.58 | $9.51 | 0 |
| 2017-04-03 | $9.58 | $9.58 | $9.58 | $9.58 | $9.51 | 0 |
| 2017-03-31 | $9.66 | $9.68 | $9.36 | $9.58 | $9.51 | 11,657,260 |
| 2017-03-30 | $10.02 | $10.05 | $9.58 | $9.61 | $9.53 | 14,566,780 |
| 2017-03-29 | $10.42 | $10.45 | $9.95 | $9.99 | $9.91 | 16,271,060 |
| 2017-03-28 | $10.36 | $10.65 | $10.34 | $10.46 | $10.38 | 16,385,850 |
| 2017-03-27 | $10.39 | $10.46 | $10.22 | $10.40 | $10.32 | 9,046,310 |
| 2017-03-24 | $10.50 | $10.53 | $10.34 | $10.45 | $10.37 | 12,705,240 |
| 2017-03-23 | $10.20 | $10.60 | $10.15 | $10.57 | $10.49 | 20,986,940 |
| 2017-03-22 | $10.25 | $10.30 | $10.05 | $10.22 | $10.14 | 9,640,370 |
| 2017-03-21 | $10.32 | $10.40 | $10.20 | $10.37 | $10.29 | 9,438,470 |
| 2017-03-20 | $10.16 | $10.50 | $10.15 | $10.40 | $10.32 | 18,694,260 |
| 2017-03-17 | $10.14 | $10.48 | $10.07 | $10.12 | $10.04 | 15,522,990 |
| 2017-03-16 | $10.13 | $10.23 | $10.09 | $10.20 | $10.12 | 11,122,360 |
| 2017-03-15 | $9.81 | $10.28 | $9.80 | $10.17 | $10.09 | 19,010,680 |
| 2017-03-14 | $9.96 | $9.99 | $9.83 | $9.85 | $9.77 | 4,312,440 |
| 2017-03-13 | $9.86 | $9.97 | $9.76 | $9.94 | $9.86 | 4,249,840 |
| 2017-03-10 | $9.84 | $9.92 | $9.81 | $9.86 | $9.78 | 3,296,500 |
| 2017-03-09 | $9.94 | $9.98 | $9.80 | $9.84 | $9.76 | 5,354,710 |
| 2017-03-08 | $10.07 | $10.11 | $9.90 | $10.00 | $9.92 | 5,696,630 |
| 2017-03-07 | $10.00 | $10.10 | $9.97 | $10.06 | $9.98 | 6,036,120 |
| 2017-03-06 | $9.89 | $10.06 | $9.85 | $10.04 | $9.96 | 7,068,350 |
| 2017-03-03 | $9.83 | $9.92 | $9.80 | $9.89 | $9.81 | 5,941,910 |
| 2017-03-02 | $9.97 | $10.02 | $9.83 | $9.90 | $9.82 | 7,239,950 |
| 2017-03-01 | $9.93 | $10.03 | $9.87 | $9.97 | $9.89 | 5,593,050 |
| 2017-02-28 | $10.00 | $10.05 | $9.82 | $9.95 | $9.87 | 10,624,900 |
| 2017-02-27 | $10.30 | $10.31 | $10.00 | $10.02 | $9.94 | 13,124,120 |
| 2017-02-24 | $9.99 | $10.49 | $9.94 | $10.32 | $10.24 | 22,188,190 |
| 2017-02-23 | $10.12 | $10.14 | $9.90 | $10.00 | $9.92 | 9,681,850 |
| 2017-02-22 | $10.21 | $10.27 | $10.05 | $10.14 | $10.06 | 9,123,470 |
| 2017-02-21 | $10.13 | $10.26 | $10.07 | $10.21 | $10.13 | 9,438,770 |
| 2017-02-20 | $10.00 | $10.17 | $9.98 | $10.15 | $10.07 | 9,357,120 |
| 2017-02-17 | $10.18 | $10.32 | $10.00 | $10.05 | $9.97 | 14,200,590 |
| 2017-02-16 | $10.05 | $10.35 | $9.98 | $10.26 | $10.18 | 16,726,950 |
| 2017-02-15 | $9.94 | $10.29 | $9.85 | $10.09 | $10.01 | 21,416,720 |
| 2017-02-14 | $9.93 | $10.10 | $9.90 | $10.00 | $9.92 | 8,924,010 |
| 2017-02-13 | $9.82 | $9.98 | $9.77 | $9.95 | $9.87 | 9,980,810 |
| 2017-02-10 | $9.89 | $10.19 | $9.86 | $9.97 | $9.89 | 13,664,130 |
| 2017-02-09 | $10.10 | $10.17 | $9.86 | $9.93 | $9.85 | 16,498,140 |
| 2017-02-08 | $9.79 | $9.92 | $9.64 | $9.91 | $9.83 | 9,298,060 |
| 2017-02-07 | $9.80 | $9.86 | $9.66 | $9.77 | $9.69 | 8,128,660 |
| 2017-02-06 | $9.55 | $9.88 | $9.51 | $9.86 | $9.78 | 11,119,110 |
| 2017-02-03 | $9.47 | $9.62 | $9.43 | $9.55 | $9.48 | 4,409,740 |
| 2017-02-02 | $9.46 | $9.46 | $9.46 | $9.46 | $9.39 | 0 |
| 2017-02-01 | $9.46 | $9.46 | $9.46 | $9.46 | $9.39 | 0 |
| 2017-01-31 | $9.46 | $9.46 | $9.46 | $9.46 | $9.39 | 0 |
| 2017-01-30 | $9.46 | $9.46 | $9.46 | $9.46 | $9.39 | 0 |
| 2017-01-27 | $9.46 | $9.46 | $9.46 | $9.46 | $9.39 | 0 |
| 2017-01-26 | $9.50 | $9.57 | $9.44 | $9.46 | $9.39 | 4,349,600 |
| 2017-01-25 | $9.44 | $9.54 | $9.38 | $9.49 | $9.42 | 6,449,790 |
| 2017-01-24 | $9.32 | $9.52 | $9.28 | $9.45 | $9.38 | 6,589,230 |
| 2017-01-23 | $9.30 | $9.42 | $9.23 | $9.34 | $9.27 | 5,104,000 |
| 2017-01-20 | $9.05 | $9.31 | $9.05 | $9.26 | $9.19 | 4,974,580 |
| 2017-01-19 | $9.09 | $9.14 | $9.00 | $9.08 | $9.01 | 3,752,440 |
| 2017-01-18 | $9.24 | $9.31 | $9.13 | $9.16 | $9.09 | 5,288,200 |
| 2017-01-17 | $9.12 | $9.26 | $9.00 | $9.26 | $9.19 | 5,201,500 |
| 2017-01-16 | $9.55 | $9.55 | $8.80 | $9.14 | $9.07 | 10,029,410 |
| 2017-01-13 | $9.66 | $9.87 | $9.47 | $9.55 | $9.48 | 10,042,130 |
| 2017-01-12 | $9.80 | $9.86 | $9.64 | $9.68 | $9.60 | 10,715,740 |
| 2017-01-11 | $9.64 | $10.25 | $9.57 | $9.91 | $9.83 | 19,717,650 |
| 2017-01-10 | $9.94 | $10.04 | $9.65 | $9.69 | $9.61 | 10,345,990 |
| 2017-01-09 | $9.83 | $9.96 | $9.71 | $9.95 | $9.87 | 10,172,730 |
| 2017-01-06 | $9.89 | $9.96 | $9.75 | $9.88 | $9.80 | 11,579,980 |
| 2017-01-05 | $9.61 | $10.20 | $9.61 | $9.90 | $9.82 | 22,361,190 |
| 2017-01-04 | $9.54 | $9.75 | $9.53 | $9.69 | $9.61 | 10,817,370 |
| 2017-01-03 | $9.32 | $9.58 | $9.31 | $9.57 | $9.50 | 7,705,150 |
| 2017-01-02 | $9.33 | $9.33 | $9.33 | $9.33 | $9.26 | 0 |
| 2016-12-30 | $9.44 | $9.53 | $9.31 | $9.33 | $9.26 | 5,300,000 |
| 2016-12-29 | $9.45 | $9.54 | $9.30 | $9.44 | $9.37 | 7,791,860 |
| 2016-12-28 | $9.10 | $9.88 | $9.06 | $9.49 | $9.42 | 16,720,910 |
| 2016-12-27 | $9.03 | $9.18 | $9.00 | $9.14 | $9.07 | 6,476,510 |
| 2016-12-26 | $9.12 | $9.16 | $8.78 | $9.10 | $9.03 | 9,130,650 |
| 2016-12-23 | $9.48 | $9.74 | $9.21 | $9.25 | $9.18 | 16,180,870 |
| 2016-12-22 | $8.97 | $9.07 | $8.97 | $9.04 | $8.97 | 5,885,400 |
| 2016-12-21 | $8.96 | $9.05 | $8.96 | $9.01 | $8.94 | 5,010,650 |
| 2016-12-20 | $8.93 | $9.03 | $8.89 | $8.99 | $8.92 | 4,950,440 |
| 2016-12-19 | $8.95 | $8.99 | $8.86 | $8.93 | $8.86 | 3,829,550 |
| 2016-12-16 | $8.75 | $8.95 | $8.74 | $8.94 | $8.87 | 6,907,730 |
| 2016-12-15 | $8.63 | $8.84 | $8.63 | $8.74 | $8.67 | 3,770,100 |
| 2016-12-14 | $8.74 | $8.82 | $8.58 | $8.68 | $8.61 | 4,711,580 |
| 2016-12-13 | $8.71 | $8.85 | $8.58 | $8.77 | $8.70 | 5,382,020 |
| 2016-12-12 | $9.46 | $9.49 | $8.76 | $8.78 | $8.71 | 8,476,760 |
| 2016-12-09 | $9.52 | $9.55 | $9.41 | $9.48 | $9.41 | 5,419,290 |
| 2016-12-08 | $9.61 | $9.65 | $9.50 | $9.51 | $9.44 | 4,097,130 |
| 2016-12-07 | $9.53 | $9.63 | $9.51 | $9.61 | $9.53 | 3,155,530 |
| 2016-12-06 | $9.49 | $9.60 | $9.49 | $9.55 | $9.48 | 3,394,510 |
| 2016-12-05 | $9.41 | $9.51 | $9.35 | $9.50 | $9.43 | 4,658,940 |
| 2016-12-02 | $9.71 | $9.75 | $9.50 | $9.55 | $9.48 | 5,749,160 |
| 2016-12-01 | $9.64 | $9.74 | $9.61 | $9.68 | $9.60 | 5,068,820 |
| 2016-11-30 | $9.65 | $9.75 | $9.55 | $9.60 | $9.52 | 5,393,930 |
| 2016-11-29 | $9.90 | $9.91 | $9.65 | $9.67 | $9.59 | 7,787,130 |
| 2016-11-28 | $9.92 | $9.93 | $9.82 | $9.88 | $9.80 | 7,399,140 |
| 2016-11-25 | $10.00 | $10.03 | $9.71 | $9.92 | $9.84 | 12,980,830 |
| 2016-11-24 | $10.19 | $10.25 | $9.97 | $9.98 | $9.90 | 11,183,280 |
| 2016-11-23 | $10.15 | $10.37 | $10.08 | $10.21 | $10.13 | 15,591,070 |
| 2016-11-22 | $10.12 | $10.24 | $10.00 | $10.17 | $10.09 | 16,351,940 |
| 2016-11-21 | $10.46 | $10.65 | $10.03 | $10.11 | $10.03 | 28,694,650 |
| 2016-11-18 | $9.81 | $9.96 | $9.80 | $9.86 | $9.78 | 8,535,480 |
| 2016-11-17 | $9.85 | $9.87 | $9.73 | $9.86 | $9.78 | 6,261,400 |
| 2016-11-16 | $9.92 | $9.93 | $9.84 | $9.89 | $9.81 | 7,022,820 |
| 2016-11-15 | $9.87 | $9.94 | $9.81 | $9.90 | $9.82 | 6,442,230 |
| 2016-11-14 | $9.89 | $9.93 | $9.81 | $9.88 | $9.80 | 8,326,600 |
| 2016-11-11 | $9.82 | $9.90 | $9.76 | $9.88 | $9.80 | 9,805,060 |
| 2016-11-10 | $9.67 | $9.88 | $9.67 | $9.83 | $9.75 | 10,167,260 |
| 2016-11-09 | $9.76 | $9.81 | $9.42 | $9.64 | $9.56 | 9,015,610 |
| 2016-11-08 | $9.77 | $9.83 | $9.69 | $9.76 | $9.68 | 6,017,550 |
| 2016-11-07 | $9.63 | $9.79 | $9.62 | $9.72 | $9.64 | 7,732,110 |
| 2016-11-04 | $9.57 | $9.66 | $9.54 | $9.64 | $9.56 | 6,043,430 |
| 2016-11-03 | $9.50 | $9.66 | $9.50 | $9.58 | $9.51 | 5,496,490 |
| 2016-11-02 | $9.55 | $9.62 | $9.49 | $9.54 | $9.47 | 4,801,520 |
| 2016-11-01 | $9.50 | $9.58 | $9.43 | $9.56 | $9.49 | 5,536,380 |
| 2016-10-31 | $9.60 | $9.60 | $9.40 | $9.48 | $9.41 | 0 |
| 2016-10-28 | $9.77 | $9.79 | $9.57 | $9.58 | $9.51 | 5,289,290 |
| 2016-10-27 | $9.69 | $9.78 | $9.66 | $9.77 | $9.69 | 4,654,340 |
| 2016-10-26 | $9.80 | $9.80 | $9.65 | $9.72 | $9.64 | 7,218,700 |
| 2016-10-25 | $9.78 | $9.95 | $9.77 | $9.86 | $9.78 | 7,224,010 |
| 2016-10-24 | $9.79 | $9.88 | $9.67 | $9.80 | $9.72 | 9,257,620 |
| 2016-10-21 | $9.85 | $9.94 | $9.56 | $9.80 | $9.72 | 6,661,470 |
| 2016-10-20 | $9.84 | $10.05 | $9.80 | $9.87 | $9.79 | 11,680,770 |
| 2016-10-19 | $9.68 | $9.97 | $9.67 | $9.87 | $9.79 | 13,434,650 |
| 2016-10-18 | $9.54 | $9.69 | $9.52 | $9.68 | $9.60 | 6,710,140 |
| 2016-10-17 | $9.69 | $9.75 | $9.50 | $9.52 | $9.45 | 5,736,450 |
| 2016-10-14 | $9.79 | $9.83 | $9.60 | $9.71 | $9.63 | 4,430,250 |
| 2016-10-13 | $9.70 | $9.81 | $9.65 | $9.79 | $9.71 | 5,915,380 |
| 2016-10-12 | $9.66 | $9.71 | $9.59 | $9.71 | $9.63 | 5,296,990 |
| 2016-10-11 | $9.60 | $9.73 | $9.57 | $9.68 | $9.60 | 8,873,060 |
| 2016-10-10 | $9.42 | $9.58 | $9.42 | $9.57 | $9.50 | 5,931,800 |
| 2016-10-07 | $9.42 | $9.42 | $9.42 | $9.42 | $9.35 | 0 |
| 2016-10-06 | $9.42 | $9.42 | $9.42 | $9.42 | $9.35 | 0 |
| 2016-10-05 | $9.42 | $9.42 | $9.42 | $9.42 | $9.35 | 0 |
| 2016-10-04 | $9.42 | $9.42 | $9.42 | $9.42 | $9.35 | 0 |
| 2016-10-03 | $9.42 | $9.42 | $9.42 | $9.42 | $9.35 | 0 |
| 2016-09-30 | $9.39 | $9.47 | $9.36 | $9.42 | $9.35 | 4,144,210 |
| 2016-09-29 | $9.41 | $9.54 | $9.38 | $9.41 | $9.34 | 5,715,130 |
| 2016-09-28 | $9.30 | $9.45 | $9.25 | $9.39 | $9.32 | 4,263,210 |
| 2016-09-27 | $9.18 | $9.35 | $9.11 | $9.30 | $9.23 | 5,076,870 |
| 2016-09-26 | $9.36 | $9.56 | $9.25 | $9.27 | $9.20 | 7,338,490 |
| 2016-09-23 | $9.40 | $9.41 | $9.31 | $9.36 | $9.29 | 2,590,830 |
| 2016-09-22 | $9.35 | $9.44 | $9.34 | $9.37 | $9.30 | 3,756,640 |
| 2016-09-21 | $9.31 | $9.38 | $9.25 | $9.30 | $9.23 | 3,434,500 |
| 2016-09-20 | $9.41 | $9.44 | $9.28 | $9.31 | $9.24 | 3,603,540 |
| 2016-09-19 | $9.26 | $9.47 | $9.23 | $9.44 | $9.37 | 4,371,820 |
| 2016-09-16 | $9.25 | $9.25 | $9.25 | $9.25 | $9.18 | 0 |
| 2016-09-15 | $9.25 | $9.25 | $9.25 | $9.25 | $9.18 | 0 |
| 2016-09-14 | $9.18 | $9.32 | $9.15 | $9.25 | $9.18 | 3,110,750 |
| 2016-09-13 | $9.21 | $9.32 | $9.12 | $9.29 | $9.22 | 4,230,890 |
| 2016-09-12 | $9.38 | $9.39 | $9.14 | $9.16 | $9.09 | 7,608,170 |
| 2016-09-09 | $9.72 | $9.79 | $9.58 | $9.61 | $9.53 | 5,442,870 |
| 2016-09-08 | $9.66 | $9.75 | $9.62 | $9.69 | $9.61 | 4,683,880 |
| 2016-09-07 | $9.70 | $9.82 | $9.64 | $9.64 | $9.56 | 7,243,550 |
| 2016-09-06 | $9.49 | $9.70 | $9.43 | $9.69 | $9.61 | 6,188,240 |
| 2016-09-05 | $9.57 | $9.61 | $9.46 | $9.54 | $9.47 | 5,294,560 |
| 2016-09-02 | $9.69 | $9.69 | $9.45 | $9.52 | $9.45 | 7,171,790 |
| 2016-09-01 | $9.80 | $9.93 | $9.68 | $9.70 | $9.62 | 9,586,380 |
| 2016-08-31 | $9.80 | $9.82 | $9.65 | $9.75 | $9.67 | 4,182,500 |
| 2016-08-30 | $9.62 | $9.85 | $9.62 | $9.73 | $9.65 | 5,529,650 |
| 2016-08-29 | $9.66 | $9.66 | $9.51 | $9.61 | $9.53 | 2,925,830 |
| 2016-08-26 | $9.57 | $9.75 | $9.55 | $9.62 | $9.54 | 4,773,210 |
| 2016-08-25 | $9.73 | $9.73 | $9.48 | $9.55 | $9.48 | 5,932,130 |
| 2016-08-24 | $9.82 | $9.92 | $9.75 | $9.80 | $9.72 | 4,668,110 |
| 2016-08-23 | $9.97 | $9.97 | $9.66 | $9.77 | $9.69 | 6,012,040 |
| 2016-08-22 | $10.00 | $10.08 | $9.88 | $9.91 | $9.83 | 5,712,710 |
| 2016-08-19 | $9.97 | $10.04 | $9.89 | $9.95 | $9.87 | 6,617,440 |
| 2016-08-18 | $10.03 | $10.15 | $9.91 | $10.05 | $9.97 | 10,285,890 |
| 2016-08-17 | $9.99 | $10.09 | $9.88 | $9.99 | $9.91 | 9,312,120 |
| 2016-08-16 | $9.97 | $10.14 | $9.88 | $10.02 | $9.94 | 14,232,450 |
| 2016-08-15 | $9.71 | $10.07 | $9.61 | $10.05 | $9.97 | 17,171,360 |
| 2016-08-12 | $9.41 | $10.07 | $9.41 | $9.81 | $9.73 | 17,813,360 |
| 2016-08-11 | $9.67 | $9.70 | $9.36 | $9.37 | $9.30 | 6,868,290 |
| 2016-08-10 | $9.74 | $9.76 | $9.61 | $9.70 | $9.62 | 6,647,860 |
| 2016-08-09 | $9.65 | $9.84 | $9.58 | $9.82 | $9.74 | 10,943,930 |
| 2016-08-08 | $9.42 | $9.86 | $9.30 | $9.77 | $9.69 | 15,009,900 |
| 2016-08-05 | $9.47 | $9.53 | $9.00 | $9.08 | $9.01 | 6,193,790 |
| 2016-08-04 | $9.40 | $9.48 | $9.33 | $9.46 | $9.39 | 4,819,230 |
| 2016-08-03 | $9.35 | $9.42 | $9.30 | $9.39 | $9.32 | 5,116,940 |
| 2016-08-02 | $9.23 | $9.38 | $9.23 | $9.37 | $9.30 | 6,092,850 |
| 2016-08-01 | $9.46 | $9.46 | $9.06 | $9.23 | $9.16 | 7,220,670 |
| 2016-07-29 | $9.58 | $9.64 | $9.40 | $9.48 | $9.41 | 6,687,800 |
| 2016-07-28 | $9.55 | $9.65 | $9.34 | $9.64 | $9.56 | 10,301,990 |
| 2016-07-27 | $10.30 | $10.34 | $9.48 | $9.54 | $9.47 | 17,750,170 |
| 2016-07-26 | $10.13 | $10.30 | $10.10 | $10.29 | $10.21 | 8,885,890 |
| 2016-07-25 | $10.06 | $10.19 | $10.00 | $10.10 | $10.02 | 9,719,660 |
| 2016-07-22 | $10.35 | $10.36 | $10.10 | $10.12 | $10.04 | 12,488,880 |
| 2016-07-21 | $10.35 | $10.47 | $10.28 | $10.35 | $10.27 | 13,164,020 |
| 2016-07-20 | $10.36 | $10.48 | $10.28 | $10.30 | $10.22 | 14,520,430 |
| 2016-07-19 | $10.50 | $10.79 | $10.39 | $10.50 | $10.42 | 26,034,020 |
| 2016-07-18 | $10.29 | $10.42 | $10.15 | $10.18 | $10.10 | 10,435,600 |
| 2016-07-15 | $10.58 | $10.59 | $10.28 | $10.29 | $10.21 | 14,922,310 |
| 2016-07-14 | $10.77 | $10.88 | $10.37 | $10.65 | $10.57 | 17,953,270 |
| 2016-07-13 | $10.70 | $10.77 | $10.49 | $10.72 | $10.64 | 14,132,670 |
| 2016-07-12 | $10.89 | $11.13 | $10.40 | $10.71 | $10.63 | 24,678,750 |
| 2016-07-11 | $10.73 | $11.39 | $10.73 | $10.96 | $10.87 | 33,484,830 |
| 2016-07-08 | $10.89 | $11.14 | $10.69 | $10.71 | $10.63 | 29,374,860 |
| 2016-07-07 | $10.36 | $11.50 | $10.21 | $11.07 | $10.98 | 51,425,510 |
| 2016-07-06 | $10.54 | $10.82 | $10.35 | $10.45 | $10.37 | 28,305,850 |
| 2016-07-05 | $10.41 | $10.57 | $10.20 | $10.55 | $10.47 | 22,466,080 |
| 2016-07-04 | $10.22 | $10.52 | $10.10 | $10.42 | $10.34 | 18,313,930 |
| 2016-07-01 | $10.60 | $10.68 | $10.25 | $10.32 | $10.24 | 25,685,850 |
| 2016-06-30 | $10.46 | $10.88 | $10.31 | $10.72 | $10.64 | 34,814,980 |
| 2016-06-29 | $10.35 | $10.77 | $10.27 | $10.40 | $10.32 | 28,138,410 |
| 2016-06-28 | $10.53 | $10.58 | $10.17 | $10.31 | $10.23 | 32,813,180 |
| 2016-06-27 | $10.25 | $10.84 | $10.17 | $10.71 | $10.63 | 45,496,130 |
| 2016-06-24 | $10.20 | $10.38 | $9.79 | $10.25 | $10.17 | 30,890,630 |
| 2016-06-23 | $10.58 | $10.58 | $10.12 | $10.30 | $10.22 | 31,819,490 |
| 2016-06-22 | $10.59 | $10.64 | $10.25 | $10.56 | $10.48 | 39,743,390 |
| 2016-06-21 | $10.77 | $11.06 | $10.57 | $10.75 | $10.67 | 43,256,040 |
| 2016-06-20 | $10.90 | $11.12 | $10.50 | $10.85 | $10.77 | 48,947,510 |
| 2016-06-17 | $10.16 | $10.89 | $9.83 | $10.89 | $10.80 | 69,818,860 |
| 2016-06-16 | $9.05 | $9.91 | $9.05 | $9.91 | $9.83 | 59,552,360 |
| 2016-06-15 | $8.12 | $9.01 | $8.05 | $9.01 | $8.93 | 34,477,910 |
| 2016-06-14 | $8.16 | $8.26 | $8.01 | $8.19 | $8.12 | 13,071,260 |
| 2016-06-13 | $8.70 | $8.95 | $8.10 | $8.13 | $8.06 | 18,987,560 |
| 2016-06-10 | $8.89 | $8.89 | $8.89 | $8.89 | $8.81 | 0 |
| 2016-06-09 | $8.89 | $8.89 | $8.89 | $8.89 | $8.81 | 0 |
| 2016-06-08 | $8.98 | $9.22 | $8.84 | $8.89 | $8.81 | 17,919,850 |
| 2016-06-07 | $8.96 | $9.18 | $8.86 | $9.07 | $8.99 | 18,031,460 |
| 2016-06-06 | $9.02 | $9.13 | $8.83 | $8.98 | $8.90 | 16,313,980 |
| 2016-06-03 | $9.31 | $9.49 | $8.96 | $9.04 | $8.96 | 40,515,010 |
| 2016-06-02 | $8.39 | $9.23 | $8.26 | $9.23 | $9.15 | 40,742,660 |
| 2016-06-01 | $8.14 | $8.14 | $8.14 | $8.14 | $8.07 | 0 |
| 2016-05-31 | $7.78 | $8.16 | $7.76 | $8.14 | $8.07 | 14,313,780 |
| 2016-05-30 | $7.82 | $7.91 | $7.70 | $7.76 | $7.69 | 6,463,040 |
| 2016-05-27 | $7.89 | $8.10 | $7.78 | $7.94 | $7.87 | 11,668,280 |
| 2016-05-26 | $8.09 | $8.09 | $7.58 | $7.84 | $7.77 | 11,382,140 |
| 2016-05-25 | $7.90 | $8.18 | $7.30 | $7.89 | $7.82 | 17,158,630 |
| 2016-05-24 | $8.10 | $8.55 | $7.99 | $8.00 | $7.93 | 28,681,880 |
| 2016-05-23 | $7.68 | $7.78 | $7.65 | $7.77 | $7.70 | 5,795,110 |
| 2016-05-20 | $7.48 | $7.70 | $7.42 | $7.69 | $7.62 | 3,345,560 |
| 2016-05-19 | $7.49 | $7.61 | $7.49 | $7.55 | $7.48 | 3,589,630 |
| 2016-05-18 | $7.66 | $7.66 | $7.36 | $7.47 | $7.40 | 4,353,010 |
| 2016-05-17 | $7.68 | $7.79 | $7.65 | $7.70 | $7.63 | 6,315,470 |
| 2016-05-16 | $7.47 | $7.72 | $7.45 | $7.71 | $7.64 | 6,884,700 |
| 2016-05-13 | $7.59 | $7.68 | $7.40 | $7.45 | $7.38 | 5,139,150 |
| 2016-05-12 | $7.56 | $7.65 | $7.46 | $7.61 | $7.54 | 6,248,080 |
| 2016-05-11 | $7.81 | $7.85 | $7.68 | $7.71 | $7.64 | 3,887,340 |
| 2016-05-10 | $7.78 | $7.85 | $7.70 | $7.77 | $7.70 | 3,135,720 |
| 2016-05-09 | $8.11 | $8.14 | $7.70 | $7.77 | $7.70 | 7,192,310 |
| 2016-05-06 | $8.67 | $8.70 | $8.14 | $8.15 | $8.08 | 9,735,540 |
| 2016-05-05 | $8.57 | $8.73 | $8.56 | $8.66 | $8.58 | 7,581,150 |
| 2016-05-04 | $8.51 | $8.78 | $8.48 | $8.64 | $8.56 | 13,272,970 |
| 2016-05-03 | $8.30 | $8.56 | $8.22 | $8.55 | $8.47 | 10,345,300 |
| 2016-05-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.18 | 0 |
| 2016-04-29 | $8.25 | $8.32 | $8.21 | $8.25 | $8.18 | 6,268,380 |
| 2016-04-28 | $8.42 | $8.45 | $8.16 | $8.32 | $8.25 | 11,186,930 |
| 2016-04-27 | $8.22 | $8.52 | $8.22 | $8.44 | $8.37 | 12,288,170 |
| 2016-04-26 | $8.00 | $8.24 | $8.00 | $8.24 | $8.17 | 5,953,290 |
| 2016-04-25 | $8.11 | $8.11 | $7.85 | $8.06 | $7.99 | 5,373,570 |
| 2016-04-22 | $8.12 | $8.15 | $7.94 | $8.13 | $8.06 | 6,178,920 |
| 2016-04-21 | $8.23 | $8.36 | $8.03 | $8.13 | $8.06 | 8,957,870 |
| 2016-04-20 | $8.87 | $8.91 | $8.04 | $8.26 | $8.19 | 15,471,630 |
| 2016-04-19 | $8.98 | $9.02 | $8.82 | $8.92 | $8.84 | 8,986,430 |
| 2016-04-18 | $8.82 | $9.06 | $8.70 | $8.98 | $8.90 | 14,223,690 |
| 2016-04-15 | $8.80 | $8.91 | $8.73 | $8.89 | $8.81 | 9,916,550 |
| 2016-04-14 | $8.67 | $8.93 | $8.63 | $8.84 | $8.76 | 14,784,570 |
| 2016-04-13 | $8.54 | $8.78 | $8.53 | $8.62 | $8.54 | 11,093,320 |
| 2016-04-12 | $8.61 | $8.65 | $8.40 | $8.51 | $8.43 | 7,769,570 |
| 2016-04-11 | $8.50 | $8.70 | $8.50 | $8.61 | $8.53 | 9,737,790 |
| 2016-04-08 | $8.50 | $8.55 | $8.31 | $8.49 | $8.42 | 8,626,050 |
| 2016-04-07 | $8.74 | $8.80 | $8.57 | $8.59 | $8.51 | 9,121,050 |
| 2016-04-06 | $8.63 | $8.83 | $8.55 | $8.77 | $8.69 | 12,913,130 |
| 2016-04-05 | $8.47 | $8.77 | $8.44 | $8.70 | $8.62 | 12,244,110 |
| 2016-04-04 | $8.53 | $8.53 | $8.53 | $8.53 | $8.45 | 0 |
| 2016-04-01 | $8.45 | $8.56 | $8.22 | $8.53 | $8.45 | 10,678,810 |
| 2016-03-31 | $8.51 | $8.66 | $8.42 | $8.47 | $8.40 | 12,278,050 |
| 2016-03-30 | $8.29 | $8.53 | $8.28 | $8.48 | $8.41 | 13,448,480 |
| 2016-03-29 | $8.34 | $8.35 | $8.02 | $8.23 | $8.16 | 7,904,820 |
| 2016-03-28 | $8.38 | $8.55 | $8.31 | $8.35 | $8.28 | 10,442,840 |
| 2016-03-25 | $8.21 | $8.43 | $8.20 | $8.35 | $8.28 | 9,284,750 |
| 2016-03-24 | $8.28 | $8.57 | $8.20 | $8.39 | $8.32 | 16,975,410 |
| 2016-03-23 | $8.35 | $8.41 | $8.28 | $8.38 | $8.31 | 9,284,740 |
| 2016-03-22 | $8.36 | $8.44 | $8.29 | $8.33 | $8.26 | 8,182,360 |
| 2016-03-21 | $8.30 | $8.45 | $8.26 | $8.42 | $8.35 | 14,011,300 |
| 2016-03-18 | $7.99 | $8.26 | $7.95 | $8.24 | $8.17 | 13,739,650 |
| 2016-03-17 | $7.75 | $7.99 | $7.73 | $7.96 | $7.89 | 8,346,600 |
| 2016-03-16 | $7.95 | $8.06 | $7.71 | $7.73 | $7.66 | 5,626,340 |
| 2016-03-15 | $7.98 | $8.10 | $7.86 | $7.92 | $7.85 | 6,586,050 |
| 2016-03-14 | $7.84 | $8.11 | $7.80 | $7.97 | $7.90 | 8,647,000 |
| 2016-03-11 | $7.60 | $7.79 | $7.50 | $7.72 | $7.65 | 4,906,710 |
| 2016-03-10 | $7.74 | $7.95 | $7.68 | $7.69 | $7.62 | 6,466,680 |
| 2016-03-09 | $7.72 | $7.82 | $7.62 | $7.74 | $7.67 | 6,599,710 |
| 2016-03-08 | $7.84 | $7.93 | $7.47 | $7.88 | $7.81 | 8,952,660 |
| 2016-03-07 | $7.60 | $7.89 | $7.58 | $7.87 | $7.80 | 9,508,010 |
| 2016-03-04 | $7.94 | $7.99 | $7.34 | $7.51 | $7.44 | 10,948,430 |
| 2016-03-03 | $7.96 | $8.09 | $7.90 | $7.91 | $7.84 | 10,980,410 |
| 2016-03-02 | $7.45 | $8.01 | $7.41 | $7.99 | $7.92 | 12,439,900 |
| 2016-03-01 | $7.35 | $7.57 | $7.20 | $7.50 | $7.43 | 8,853,520 |
| 2016-02-29 | $7.82 | $7.85 | $7.08 | $7.25 | $7.19 | 10,908,640 |
| 2016-02-26 | $8.06 | $8.15 | $7.64 | $7.84 | $7.77 | 13,152,510 |
| 2016-02-25 | $8.90 | $8.90 | $8.06 | $8.06 | $7.99 | 16,805,890 |
| 2016-02-24 | $8.78 | $8.96 | $8.52 | $8.95 | $8.87 | 16,628,710 |
| 2016-02-23 | $9.03 | $9.20 | $8.68 | $8.83 | $8.75 | 18,665,400 |
| 2016-02-22 | $9.09 | $9.09 | $8.89 | $9.08 | $9.00 | 17,936,870 |
| 2016-02-19 | $9.04 | $9.05 | $8.80 | $8.93 | $8.85 | 15,847,310 |
| 2016-02-18 | $9.32 | $9.36 | $8.92 | $8.98 | $8.90 | 27,121,840 |
| 2016-02-17 | $9.58 | $9.58 | $9.09 | $9.27 | $9.19 | 35,972,800 |
| 2016-02-16 | $9.00 | $9.63 | $8.91 | $9.58 | $9.50 | 44,413,110 |
| 2016-02-15 | $8.39 | $9.07 | $8.28 | $9.01 | $8.93 | 25,255,240 |
| 2016-02-12 | $8.82 | $8.82 | $8.82 | $8.82 | $8.74 | 0 |
| 2016-02-11 | $8.82 | $8.82 | $8.82 | $8.82 | $8.74 | 0 |
| 2016-02-10 | $8.82 | $8.82 | $8.82 | $8.82 | $8.74 | 0 |
| 2016-02-09 | $8.82 | $8.82 | $8.82 | $8.82 | $8.74 | 0 |
| 2016-02-08 | $8.82 | $8.82 | $8.82 | $8.82 | $8.74 | 0 |
| 2016-02-05 | $8.60 | $9.20 | $8.60 | $8.82 | $8.74 | 34,647,930 |
| 2016-02-04 | $8.65 | $8.70 | $8.50 | $8.64 | $8.56 | 15,239,270 |
| 2016-02-03 | $8.02 | $8.70 | $7.96 | $8.64 | $8.56 | 26,048,000 |
| 2016-02-02 | $7.79 | $8.16 | $7.50 | $8.04 | $7.97 | 19,107,630 |
| 2016-02-01 | $7.23 | $7.85 | $7.04 | $7.60 | $7.53 | 15,260,490 |
| 2016-01-29 | $6.78 | $7.25 | $6.78 | $7.18 | $7.12 | 6,722,340 |
| 2016-01-28 | $6.92 | $7.03 | $6.66 | $6.87 | $6.81 | 4,639,250 |
| 2016-01-27 | $7.06 | $7.18 | $6.63 | $7.00 | $6.94 | 7,462,430 |
| 2016-01-26 | $7.70 | $7.74 | $7.03 | $7.03 | $6.97 | 7,255,160 |
| 2016-01-25 | $7.78 | $7.88 | $7.68 | $7.81 | $7.74 | 4,834,970 |
| 2016-01-22 | $7.72 | $7.79 | $7.43 | $7.71 | $7.64 | 6,223,720 |
| 2016-01-21 | $7.80 | $8.09 | $7.60 | $7.61 | $7.54 | 8,762,420 |
| 2016-01-20 | $7.90 | $8.08 | $7.81 | $7.98 | $7.91 | 12,762,070 |
| 2016-01-19 | $7.66 | $8.04 | $7.58 | $8.00 | $7.93 | 13,687,810 |
| 2016-01-18 | $7.39 | $7.88 | $7.38 | $7.71 | $7.64 | 11,613,750 |
| 2016-01-15 | $7.85 | $8.09 | $7.55 | $7.63 | $7.56 | 18,402,460 |
| 2016-01-14 | $7.24 | $7.72 | $7.10 | $7.68 | $7.61 | 9,349,310 |
| 2016-01-13 | $7.78 | $7.87 | $7.36 | $7.40 | $7.33 | 8,078,190 |
| 2016-01-12 | $7.65 | $7.78 | $7.50 | $7.69 | $7.62 | 7,081,160 |
| 2016-01-11 | $8.30 | $8.33 | $7.61 | $7.61 | $7.54 | 10,099,150 |
| 2016-01-08 | $8.60 | $8.71 | $8.03 | $8.46 | $8.39 | 10,284,180 |
| 2016-01-07 | $9.20 | $9.20 | $8.38 | $8.38 | $8.31 | 2,180,400 |
| 2016-01-06 | $9.13 | $9.37 | $9.03 | $9.31 | $9.23 | 8,774,570 |
| 2016-01-05 | $8.98 | $9.37 | $8.60 | $9.06 | $8.98 | 10,933,380 |
| 2016-01-04 | $10.34 | $10.37 | $9.31 | $9.32 | $9.24 | 10,165,550 |
| 2016-01-01 | $10.34 | $10.34 | $10.34 | $10.34 | $10.25 | 0 |
| 2015-12-31 | $10.66 | $10.68 | $10.30 | $10.34 | $10.25 | 9,792,990 |
| 2015-12-30 | $10.43 | $10.68 | $10.40 | $10.66 | $10.57 | 11,982,770 |
| 2015-12-29 | $10.38 | $10.44 | $10.12 | $10.42 | $10.33 | 9,861,250 |
| 2015-12-28 | $10.71 | $10.87 | $10.22 | $10.28 | $10.19 | 15,870,660 |
| 2015-12-25 | $10.60 | $10.71 | $10.51 | $10.68 | $10.59 | 10,416,130 |
| 2015-12-24 | $10.48 | $10.70 | $10.38 | $10.67 | $10.58 | 12,409,160 |
| 2015-12-23 | $10.85 | $10.88 | $10.43 | $10.50 | $10.41 | 18,995,080 |
| 2015-12-22 | $10.99 | $11.20 | $10.75 | $10.92 | $10.82 | 34,704,340 |
| 2015-12-21 | $10.27 | $10.93 | $10.21 | $10.87 | $10.77 | 29,091,780 |
| 2015-12-18 | $10.37 | $10.56 | $10.20 | $10.27 | $10.18 | 20,067,820 |
| 2015-12-17 | $10.07 | $10.58 | $10.03 | $10.40 | $10.31 | 23,727,770 |
| 2015-12-16 | $9.95 | $10.14 | $9.92 | $9.97 | $9.88 | 10,133,930 |
| 2015-12-15 | $9.88 | $9.99 | $9.77 | $9.97 | $9.88 | 9,577,490 |
| 2015-12-14 | $9.65 | $9.85 | $9.50 | $9.84 | $9.75 | 7,680,440 |
| 2015-12-11 | $9.80 | $9.86 | $9.64 | $9.66 | $9.57 | 6,311,020 |
| 2015-12-10 | $9.77 | $10.10 | $9.70 | $9.91 | $9.82 | 9,784,550 |
| 2015-12-09 | $9.80 | $9.90 | $9.63 | $9.83 | $9.74 | 9,162,460 |
| 2015-12-08 | $10.12 | $10.12 | $9.83 | $9.88 | $9.79 | 13,159,770 |
| 2015-12-07 | $9.66 | $10.26 | $9.62 | $10.25 | $10.16 | 23,066,110 |
| 2015-12-04 | $9.50 | $9.69 | $9.49 | $9.67 | $9.58 | 10,680,950 |
| 2015-12-03 | $9.42 | $9.62 | $9.38 | $9.58 | $9.50 | 9,808,370 |
| 2015-12-02 | $9.41 | $9.48 | $9.03 | $9.36 | $9.28 | 9,100,110 |
| 2015-12-01 | $9.40 | $9.57 | $9.29 | $9.45 | $9.37 | 10,364,100 |
| 2015-11-30 | $9.47 | $9.58 | $8.92 | $9.42 | $9.34 | 14,400,610 |
| 2015-11-27 | $10.38 | $10.43 | $9.41 | $9.43 | $9.35 | 17,770,340 |
| 2015-11-26 | $10.76 | $10.76 | $10.43 | $10.45 | $10.36 | 17,018,070 |
| 2015-11-25 | $10.58 | $10.87 | $10.55 | $10.74 | $10.65 | 18,846,680 |
| 2015-11-24 | $10.44 | $10.96 | $10.11 | $10.70 | $10.61 | 21,179,990 |
| 2015-11-23 | $10.65 | $10.75 | $10.40 | $10.47 | $10.38 | 17,678,340 |
| 2015-11-20 | $10.52 | $10.95 | $10.43 | $10.65 | $10.56 | 26,036,800 |
| 2015-11-19 | $10.24 | $10.59 | $10.08 | $10.57 | $10.48 | 18,176,050 |
| 2015-11-18 | $10.20 | $10.50 | $10.05 | $10.20 | $10.11 | 19,065,970 |
| 2015-11-17 | $10.29 | $10.65 | $10.16 | $10.25 | $10.16 | 29,801,050 |
| 2015-11-16 | $9.89 | $10.29 | $9.83 | $10.21 | $10.12 | 19,194,770 |
| 2015-11-13 | $9.88 | $10.40 | $9.70 | $10.11 | $10.02 | 27,605,230 |
| 2015-11-12 | $10.15 | $10.27 | $9.81 | $10.04 | $9.95 | 24,086,740 |
| 2015-11-11 | $10.01 | $10.15 | $9.90 | $10.11 | $10.02 | 19,162,450 |
| 2015-11-10 | $9.65 | $10.20 | $9.60 | $10.04 | $9.95 | 24,318,240 |
| 2015-11-09 | $9.66 | $9.83 | $9.50 | $9.76 | $9.67 | 18,490,840 |
| 2015-11-06 | $9.74 | $9.87 | $9.63 | $9.81 | $9.72 | 18,839,500 |
| 2015-11-05 | $9.72 | $9.85 | $9.50 | $9.61 | $9.53 | 23,854,070 |
| 2015-11-04 | $9.30 | $9.85 | $9.30 | $9.81 | $9.72 | 30,481,690 |
| 2015-11-03 | $8.99 | $9.38 | $8.92 | $9.37 | $9.29 | 23,976,600 |
| 2015-11-02 | $8.95 | $9.28 | $8.81 | $8.99 | $8.91 | 15,991,640 |
| 2015-10-30 | $8.90 | $9.17 | $8.75 | $9.10 | $9.02 | 17,281,620 |
| 2015-10-29 | $8.87 | $9.05 | $8.81 | $8.97 | $8.89 | 10,160,840 |
| 2015-10-28 | $8.95 | $9.11 | $8.71 | $8.79 | $8.71 | 12,374,640 |
| 2015-10-27 | $9.08 | $9.11 | $8.48 | $9.04 | $8.96 | 15,659,560 |
| 2015-10-26 | $9.07 | $9.26 | $9.02 | $9.13 | $9.05 | 17,319,240 |
| 2015-10-23 | $8.79 | $9.13 | $8.72 | $9.06 | $8.98 | 19,471,840 |
| 2015-10-22 | $8.52 | $8.83 | $8.43 | $8.80 | $8.72 | 15,421,660 |
| 2015-10-21 | $9.44 | $9.44 | $8.52 | $8.52 | $8.44 | 27,172,440 |
| 2015-10-20 | $9.30 | $9.52 | $9.15 | $9.47 | $9.39 | 19,719,370 |
| 2015-10-19 | $9.31 | $9.54 | $9.18 | $9.43 | $9.35 | 22,471,670 |
| 2015-10-16 | $9.27 | $9.47 | $9.03 | $9.26 | $9.18 | 23,554,510 |
| 2015-10-15 | $8.88 | $9.25 | $8.78 | $9.23 | $9.15 | 21,736,740 |
| 2015-10-14 | $8.93 | $9.44 | $8.71 | $8.97 | $8.89 | 28,845,850 |
| 2015-10-13 | $8.50 | $9.11 | $8.45 | $9.04 | $8.96 | 22,591,020 |
| 2015-10-12 | $8.20 | $8.78 | $8.17 | $8.60 | $8.52 | 19,558,680 |
| 2015-10-09 | $7.94 | $8.25 | $7.91 | $8.18 | $8.11 | 13,172,150 |
| 2015-10-08 | $7.92 | $8.07 | $7.78 | $7.97 | $7.90 | 13,457,400 |
| 2015-10-07 | $7.64 | $7.64 | $7.64 | $7.64 | $7.57 | 0 |
| 2015-10-06 | $7.64 | $7.64 | $7.64 | $7.64 | $7.57 | 0 |
| 2015-10-05 | $7.64 | $7.64 | $7.64 | $7.64 | $7.57 | 0 |
| 2015-10-02 | $7.64 | $7.64 | $7.64 | $7.64 | $7.57 | 0 |
| 2015-10-01 | $7.64 | $7.64 | $7.64 | $7.64 | $7.57 | 0 |
| 2015-09-30 | $7.54 | $7.73 | $7.54 | $7.64 | $7.57 | 8,537,390 |
| 2015-09-29 | $7.45 | $7.56 | $7.35 | $7.47 | $7.40 | 5,583,610 |
| 2015-09-28 | $7.45 | $7.62 | $7.25 | $7.60 | $7.53 | 6,255,190 |
| 2015-09-25 | $7.75 | $7.86 | $7.35 | $7.40 | $7.33 | 9,303,450 |
| 2015-09-24 | $7.80 | $7.89 | $7.65 | $7.84 | $7.77 | 11,090,760 |
| 2015-09-23 | $7.56 | $7.97 | $7.51 | $7.75 | $7.68 | 17,352,390 |
| 2015-09-22 | $7.69 | $7.79 | $7.55 | $7.71 | $7.64 | 12,817,520 |
| 2015-09-21 | $7.16 | $7.66 | $7.16 | $7.62 | $7.55 | 10,421,090 |
| 2015-09-18 | $7.31 | $7.38 | $7.10 | $7.32 | $7.26 | 8,406,190 |
| 2015-09-17 | $7.28 | $7.65 | $7.18 | $7.19 | $7.13 | 15,073,940 |
| 2015-09-16 | $6.67 | $7.32 | $6.67 | $7.32 | $7.26 | 10,584,600 |
| 2015-09-15 | $7.05 | $7.05 | $6.59 | $6.65 | $6.59 | 11,659,100 |
| 2015-09-14 | $8.02 | $8.03 | $7.16 | $7.16 | $7.10 | 11,010,400 |
| 2015-09-11 | $7.80 | $7.96 | $7.73 | $7.95 | $7.88 | 8,755,470 |
| 2015-09-10 | $7.70 | $7.99 | $7.66 | $7.78 | $7.71 | 9,495,500 |
| 2015-09-09 | $7.60 | $8.14 | $7.55 | $7.97 | $7.90 | 13,708,240 |
| 2015-09-08 | $7.15 | $7.58 | $7.03 | $7.54 | $7.47 | 11,108,870 |
| 2015-09-07 | $6.94 | $7.27 | $6.90 | $7.02 | $6.96 | 10,657,830 |
| 2015-09-04 | $6.72 | $6.72 | $6.72 | $6.72 | $6.66 | 0 |
| 2015-09-03 | $6.72 | $6.72 | $6.72 | $6.72 | $6.66 | 0 |
| 2015-09-02 | $6.62 | $7.47 | $6.62 | $6.72 | $6.66 | 12,475,250 |
| 2015-09-01 | $7.91 | $7.91 | $7.18 | $7.20 | $7.14 | 12,386,250 |
| 2015-08-31 | $8.21 | $8.23 | $7.94 | $7.98 | $7.91 | 13,467,940 |
| 2015-08-28 | $7.80 | $8.38 | $7.70 | $8.37 | $8.30 | 17,898,540 |
| 2015-08-27 | $7.40 | $7.70 | $7.05 | $7.70 | $7.63 | 13,804,060 |
| 2015-08-26 | $8.01 | $8.33 | $7.19 | $7.21 | $7.15 | 19,501,940 |
| 2015-08-25 | $7.99 | $8.29 | $7.99 | $7.99 | $7.92 | 14,175,260 |
| 2015-08-24 | $9.42 | $9.48 | $8.88 | $8.88 | $8.80 | 10,883,830 |
| 2015-08-21 | $10.45 | $10.65 | $9.80 | $9.87 | $9.78 | 17,158,600 |
| 2015-08-20 | $10.59 | $11.29 | $10.39 | $10.85 | $10.75 | 25,140,800 |
| 2015-08-19 | $10.13 | $10.97 | $9.56 | $10.86 | $10.76 | 27,986,960 |
| 2015-08-18 | $11.81 | $11.94 | $10.62 | $10.62 | $10.53 | 27,927,880 |
| 2015-08-17 | $11.26 | $11.83 | $11.16 | $11.80 | $11.70 | 25,368,980 |
| 2015-08-14 | $11.20 | $11.55 | $11.10 | $11.26 | $11.16 | 24,460,640 |
| 2015-08-13 | $10.65 | $11.22 | $10.61 | $11.20 | $11.10 | 22,819,450 |
| 2015-08-12 | $10.61 | $11.10 | $10.53 | $10.79 | $10.69 | 22,601,340 |
| 2015-08-11 | $10.70 | $11.09 | $10.55 | $10.78 | $10.68 | 28,507,300 |
| 2015-08-10 | $10.14 | $10.74 | $10.10 | $10.68 | $10.59 | 25,831,380 |
| 2015-08-07 | $9.93 | $10.14 | $9.71 | $10.10 | $10.01 | 24,152,520 |
| 2015-08-06 | $9.16 | $10.20 | $9.08 | $9.86 | $9.77 | 23,791,440 |
| 2015-08-05 | $9.32 | $9.70 | $9.27 | $9.38 | $9.30 | 15,249,160 |
| 2015-08-04 | $8.70 | $9.41 | $8.66 | $9.37 | $9.29 | 12,143,830 |
Lanzhou Great Wall Electrical Company Ltd (600192) News Headlines
Recent Lanzhou Great Wall Electrical Company Ltd (600192) News
Similar Companies to Lanzhou Great Wall Electrical Company Ltd (600192) 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 | -- | -- | -- |