Shandong Jiangquan Industry Company Ltd (600212) Exchange: SHG
Data as of Aug. 27, 2025
$10.06 ($0.59) 6.23%
Shandong Jiangquan Industry Company Ltd - Daily Information
Click for more stock information on Shandong Jiangquan Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $9.46 |
| Previous Close | $10.06 |
| High | $10.42 |
| Low | $9.37 |
| Adjusted Open | $9.46 |
| Previous Adjusted Close | $10.06 |
| Adjusted High | $10.42 |
| Adjusted Low | $9.37 |
About Shandong Jiangquan Industry Company Ltd (600212)
SHANDONG JIANGQUAN INDUSTRY CO., LTD is principally engaged in electric power, construction ceramic, railway transportation and timber trading businesses. The Company's construction ceramic products mainly include tiles. The Company operates its businesses mainly in domestic market.
Invest in Shandong Jiangquan Industry Company Ltd (600212)
Historical Stock Data for Shandong Jiangquan Industry Company Ltd (600212)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $9.46 | $10.42 | $9.37 | $10.06 | $10.06 | 94,364,950 |
| 2025-08-07 | $9.71 | $9.90 | $9.38 | $9.47 | $9.47 | 37,891,860 |
| 2025-08-06 | $9.98 | $10.18 | $9.27 | $9.73 | $9.73 | 62,317,430 |
| 2025-08-05 | $9.60 | $9.94 | $9.43 | $9.76 | $9.76 | 45,084,800 |
| 2025-08-04 | $9.07 | $9.62 | $9.01 | $9.60 | $9.60 | 45,642,350 |
| 2025-08-01 | $9.08 | $9.12 | $8.97 | $9.07 | $9.07 | 23,558,830 |
| 2025-07-31 | $9.22 | $9.45 | $9.02 | $9.07 | $9.07 | 24,943,060 |
| 2025-07-30 | $9.34 | $9.42 | $9.08 | $9.20 | $9.20 | 27,432,360 |
| 2025-07-29 | $9.06 | $9.60 | $9.04 | $9.48 | $9.48 | 57,028,070 |
| 2025-07-28 | $9.02 | $9.30 | $8.98 | $9.13 | $9.13 | 31,304,200 |
| 2025-07-25 | $9.16 | $9.23 | $8.96 | $9.07 | $9.07 | 27,039,320 |
| 2025-07-24 | $9.10 | $9.30 | $9.00 | $9.22 | $9.22 | 34,321,010 |
| 2025-07-23 | $9.31 | $9.55 | $9.10 | $9.12 | $9.12 | 48,856,180 |
| 2025-07-22 | $9.80 | $9.97 | $9.23 | $9.35 | $9.35 | 62,018,590 |
| 2025-07-21 | $9.21 | $9.88 | $9.11 | $9.68 | $9.68 | 56,226,840 |
| 2025-07-18 | $9.07 | $9.60 | $9.00 | $9.30 | $9.30 | 53,278,230 |
| 2025-07-17 | $9.04 | $9.39 | $8.94 | $9.13 | $9.13 | 47,694,600 |
| 2025-07-16 | $9.02 | $9.16 | $8.81 | $9.00 | $9.00 | 42,559,360 |
| 2025-07-15 | $8.68 | $9.15 | $8.53 | $9.02 | $9.02 | 57,806,010 |
| 2025-07-14 | $8.65 | $8.85 | $8.53 | $8.68 | $8.68 | 33,495,400 |
| 2025-07-11 | $8.38 | $8.80 | $8.33 | $8.62 | $8.62 | 44,686,690 |
| 2025-07-10 | $8.33 | $8.80 | $8.33 | $8.44 | $8.44 | 44,111,810 |
| 2025-07-09 | $8.22 | $8.47 | $8.15 | $8.28 | $8.28 | 29,191,600 |
| 2025-07-08 | $8.32 | $8.36 | $8.16 | $8.24 | $8.24 | 24,954,700 |
| 2025-07-07 | $8.09 | $8.36 | $8.00 | $8.25 | $8.25 | 24,688,810 |
| 2025-07-04 | $8.23 | $8.23 | $8.05 | $8.11 | $8.11 | 14,270,210 |
| 2025-07-03 | $8.20 | $8.24 | $8.11 | $8.23 | $8.23 | 15,172,600 |
| 2025-07-02 | $8.33 | $8.38 | $8.14 | $8.21 | $8.21 | 15,125,100 |
| 2025-06-30 | $8.42 | $8.51 | $8.34 | $8.44 | $8.44 | 29,480,100 |
| 2025-06-27 | $8.27 | $8.66 | $8.21 | $8.46 | $8.46 | 48,938,180 |
| 2025-06-26 | $8.18 | $8.68 | $8.10 | $8.28 | $8.28 | 45,719,460 |
| 2025-06-25 | $8.25 | $8.34 | $8.07 | $8.22 | $8.22 | 48,198,820 |
| 2025-06-24 | $7.47 | $8.25 | $7.47 | $8.25 | $8.25 | 50,272,320 |
| 2025-06-23 | $7.32 | $7.50 | $7.31 | $7.50 | $7.50 | 8,303,710 |
| 2025-06-20 | $7.37 | $7.49 | $7.32 | $7.40 | $7.40 | 9,721,100 |
| 2025-06-19 | $7.62 | $7.63 | $7.36 | $7.38 | $7.38 | 15,812,700 |
| 2025-06-18 | $7.55 | $7.68 | $7.48 | $7.64 | $7.64 | 13,004,000 |
| 2025-06-17 | $7.66 | $7.75 | $7.46 | $7.55 | $7.55 | 20,882,900 |
| 2025-06-13 | $7.88 | $7.94 | $7.63 | $7.77 | $7.77 | 25,714,450 |
| 2025-06-12 | $7.98 | $8.02 | $7.83 | $7.88 | $7.88 | 22,774,900 |
| 2025-06-11 | $8.13 | $8.17 | $7.99 | $8.02 | $8.02 | 22,010,080 |
| 2025-06-10 | $8.01 | $8.25 | $7.90 | $8.20 | $8.20 | 41,720,910 |
| 2025-06-09 | $7.88 | $8.14 | $7.87 | $8.03 | $8.03 | 27,483,540 |
| 2025-06-06 | $8.05 | $8.05 | $7.88 | $7.92 | $7.92 | 25,334,060 |
| 2025-06-05 | $8.04 | $8.18 | $7.96 | $8.07 | $8.07 | 43,225,330 |
| 2025-06-04 | $8.36 | $8.39 | $7.97 | $8.11 | $8.11 | 58,719,500 |
| 2025-06-03 | $9.00 | $9.19 | $8.26 | $8.40 | $8.40 | 92,149,770 |
| 2025-05-30 | $8.24 | $8.66 | $7.96 | $8.66 | $8.66 | 99,471,860 |
| 2025-05-29 | $7.15 | $7.87 | $7.14 | $7.87 | $7.87 | 38,765,580 |
| 2025-05-28 | $7.30 | $7.35 | $7.11 | $7.15 | $7.15 | 11,588,900 |
| 2025-05-27 | $7.40 | $7.40 | $7.27 | $7.30 | $7.30 | 7,657,900 |
| 2025-05-26 | $7.28 | $7.39 | $7.25 | $7.39 | $7.39 | 7,892,580 |
| 2025-05-23 | $7.45 | $7.48 | $7.27 | $7.30 | $7.30 | 14,238,120 |
| 2025-05-22 | $7.69 | $7.79 | $7.45 | $7.47 | $7.47 | 13,237,600 |
| 2025-05-21 | $7.82 | $7.84 | $7.63 | $7.69 | $7.69 | 13,020,700 |
| 2025-05-20 | $7.82 | $7.88 | $7.72 | $7.83 | $7.83 | 8,734,000 |
| 2025-05-19 | $7.79 | $7.88 | $7.65 | $7.82 | $7.82 | 10,141,010 |
| 2025-05-16 | $7.80 | $7.90 | $7.78 | $7.79 | $7.79 | 10,572,500 |
| 2025-05-15 | $8.11 | $8.11 | $7.82 | $7.83 | $7.83 | 12,931,800 |
| 2025-05-14 | $8.26 | $8.33 | $8.08 | $8.11 | $8.11 | 15,340,600 |
| 2025-05-13 | $8.32 | $8.43 | $8.12 | $8.21 | $8.21 | 14,131,110 |
| 2025-05-12 | $7.96 | $8.40 | $7.91 | $8.30 | $8.30 | 27,508,270 |
| 2025-05-09 | $8.07 | $8.08 | $7.80 | $7.88 | $7.88 | 14,683,900 |
| 2025-05-08 | $7.98 | $8.33 | $7.90 | $8.08 | $8.08 | 25,902,970 |
| 2025-05-07 | $7.77 | $8.27 | $7.70 | $8.07 | $8.07 | 38,300,420 |
| 2025-05-06 | $7.45 | $7.72 | $7.45 | $7.69 | $7.69 | 18,854,100 |
| 2025-04-30 | $7.33 | $7.42 | $7.28 | $7.30 | $7.30 | 11,390,800 |
| 2025-04-29 | $7.58 | $7.59 | $7.29 | $7.30 | $7.30 | 15,874,310 |
| 2025-04-28 | $7.67 | $7.68 | $7.50 | $7.60 | $7.60 | 11,860,400 |
| 2025-04-25 | $7.63 | $7.74 | $7.58 | $7.68 | $7.68 | 8,651,110 |
| 2025-04-24 | $7.85 | $7.90 | $7.62 | $7.66 | $7.66 | 13,377,800 |
| 2025-04-23 | $7.63 | $8.20 | $7.58 | $7.91 | $7.91 | 24,607,400 |
| 2025-04-22 | $7.62 | $7.67 | $7.52 | $7.55 | $7.55 | 8,305,000 |
| 2025-04-21 | $7.46 | $7.68 | $7.40 | $7.65 | $7.65 | 8,930,500 |
| 2025-04-18 | $7.41 | $7.55 | $7.36 | $7.46 | $7.46 | 8,031,800 |
| 2025-04-17 | $7.33 | $7.55 | $7.33 | $7.46 | $7.46 | 7,787,800 |
| 2025-04-16 | $7.72 | $7.77 | $7.33 | $7.44 | $7.44 | 14,401,900 |
| 2025-04-15 | $7.92 | $8.00 | $7.70 | $7.77 | $7.77 | 12,148,110 |
| 2025-04-14 | $7.90 | $8.15 | $7.85 | $7.95 | $7.95 | 15,871,910 |
| 2025-04-11 | $7.80 | $7.99 | $7.72 | $7.78 | $7.78 | 17,169,000 |
| 2025-04-10 | $8.06 | $8.23 | $7.76 | $7.86 | $7.86 | 32,592,300 |
| 2025-04-09 | $7.05 | $8.04 | $6.85 | $7.91 | $7.91 | 39,399,500 |
| 2025-04-08 | $7.56 | $8.02 | $7.46 | $7.60 | $7.60 | 42,634,330 |
| 2025-04-07 | $8.29 | $8.35 | $8.29 | $8.29 | $8.29 | 8,474,100 |
| 2025-04-03 | $9.53 | $9.92 | $9.00 | $9.21 | $9.21 | 43,319,630 |
| 2025-04-02 | $9.66 | $10.09 | $9.27 | $9.43 | $9.43 | 46,183,700 |
| 2025-04-01 | $9.41 | $9.94 | $9.34 | $9.75 | $9.75 | 40,975,630 |
| 2025-03-31 | $9.26 | $9.68 | $8.88 | $9.59 | $9.59 | 45,486,300 |
| 2025-03-28 | $9.10 | $9.56 | $9.00 | $9.34 | $9.34 | 39,664,910 |
| 2025-03-27 | $9.15 | $9.31 | $8.87 | $9.04 | $9.04 | 43,772,390 |
| 2025-03-26 | $8.31 | $9.17 | $8.29 | $9.17 | $9.17 | 51,819,190 |
| 2025-03-25 | $8.49 | $8.54 | $8.24 | $8.34 | $8.34 | 14,687,700 |
| 2025-03-24 | $8.86 | $8.88 | $8.24 | $8.44 | $8.44 | 27,414,840 |
| 2025-03-21 | $8.79 | $9.05 | $8.66 | $8.87 | $8.87 | 24,964,500 |
| 2025-03-20 | $8.84 | $9.18 | $8.57 | $8.87 | $8.87 | 34,967,780 |
| 2025-03-19 | $9.21 | $9.52 | $8.88 | $8.92 | $8.92 | 59,309,860 |
| 2025-03-18 | $9.66 | $10.12 | $9.31 | $9.63 | $9.63 | 68,861,260 |
| 2025-03-17 | $9.53 | $9.58 | $9.07 | $9.20 | $9.20 | 33,482,400 |
| 2025-03-14 | $9.19 | $9.89 | $9.10 | $9.61 | $9.61 | 50,280,840 |
| 2025-03-13 | $9.50 | $9.51 | $9.05 | $9.10 | $9.10 | 32,152,270 |
| 2025-03-12 | $9.42 | $9.64 | $9.22 | $9.57 | $9.57 | 49,657,020 |
| 2025-03-11 | $8.85 | $9.50 | $8.80 | $9.48 | $9.48 | 50,769,000 |
| 2025-03-10 | $8.89 | $9.45 | $8.85 | $9.03 | $9.03 | 59,369,650 |
| 2025-03-07 | $8.81 | $9.60 | $8.77 | $9.26 | $9.26 | 87,423,330 |
| 2025-03-06 | $8.70 | $9.26 | $8.62 | $8.73 | $8.73 | 46,382,880 |
| 2025-03-05 | $8.41 | $9.00 | $8.41 | $8.81 | $8.81 | 32,340,870 |
| 2025-03-04 | $8.56 | $8.56 | $8.02 | $8.47 | $8.47 | 32,721,000 |
| 2025-03-03 | $8.39 | $9.10 | $8.12 | $8.87 | $8.87 | 60,257,510 |
| 2025-02-28 | $8.29 | $9.12 | $8.29 | $8.42 | $8.42 | 78,986,970 |
| 2025-02-27 | $7.54 | $8.29 | $7.40 | $8.29 | $8.29 | 49,310,370 |
| 2025-02-26 | $7.78 | $7.78 | $7.48 | $7.54 | $7.54 | 14,090,040 |
| 2025-02-25 | $7.60 | $7.85 | $7.53 | $7.71 | $7.71 | 18,340,700 |
| 2025-02-24 | $7.48 | $7.80 | $7.19 | $7.66 | $7.66 | 28,076,900 |
| 2025-02-20 | $7.67 | $7.68 | $7.47 | $7.52 | $7.52 | 12,320,100 |
| 2025-02-19 | $7.59 | $7.74 | $7.52 | $7.65 | $7.65 | 12,062,900 |
| 2025-02-18 | $7.80 | $7.94 | $7.54 | $7.59 | $7.59 | 17,145,700 |
| 2025-02-17 | $7.76 | $7.87 | $7.61 | $7.72 | $7.72 | 10,226,100 |
| 2025-02-14 | $7.90 | $7.93 | $7.70 | $7.82 | $7.82 | 11,996,700 |
| 2025-02-13 | $8.08 | $8.22 | $7.91 | $7.93 | $7.93 | 12,311,500 |
| 2025-02-12 | $7.99 | $8.28 | $7.81 | $7.99 | $7.99 | 15,022,610 |
| 2025-02-11 | $8.12 | $8.17 | $7.78 | $7.98 | $7.98 | 17,804,400 |
| 2025-02-10 | $8.12 | $8.20 | $7.91 | $8.14 | $8.14 | 19,880,500 |
| 2025-02-07 | $7.83 | $8.12 | $7.78 | $8.05 | $8.05 | 29,678,380 |
| 2025-02-06 | $7.30 | $7.84 | $7.28 | $7.83 | $7.83 | 28,113,130 |
| 2025-02-05 | $6.96 | $7.40 | $6.82 | $7.27 | $7.27 | 21,101,200 |
| 2025-01-27 | $7.09 | $7.09 | $6.78 | $6.86 | $6.86 | 9,101,300 |
| 2025-01-24 | $7.01 | $7.14 | $6.88 | $7.03 | $7.03 | 7,992,000 |
| 2025-01-23 | $7.30 | $7.32 | $7.01 | $7.02 | $7.02 | 8,645,000 |
| 2025-01-22 | $7.25 | $7.32 | $7.02 | $7.08 | $7.08 | 9,534,620 |
| 2025-01-21 | $7.32 | $7.47 | $7.14 | $7.32 | $7.32 | 11,710,730 |
| 2025-01-20 | $7.27 | $7.46 | $7.16 | $7.22 | $7.22 | 10,126,100 |
| 2025-01-17 | $7.19 | $7.25 | $7.08 | $7.18 | $7.18 | 6,716,700 |
| 2025-01-16 | $7.09 | $7.32 | $7.09 | $7.25 | $7.25 | 10,801,400 |
| 2025-01-15 | $7.25 | $7.25 | $7.05 | $7.08 | $7.08 | 6,759,200 |
| 2025-01-14 | $7.05 | $7.25 | $6.99 | $7.25 | $7.25 | 12,721,400 |
| 2025-01-13 | $6.71 | $7.05 | $6.48 | $6.98 | $6.98 | 10,581,640 |
| 2025-01-09 | $6.98 | $7.24 | $6.90 | $7.06 | $7.06 | 12,659,000 |
| 2025-01-08 | $7.08 | $7.12 | $6.78 | $6.99 | $6.99 | 10,379,300 |
| 2025-01-07 | $6.99 | $7.10 | $6.84 | $7.08 | $7.08 | 9,858,700 |
| 2025-01-06 | $6.90 | $7.20 | $6.72 | $6.93 | $6.93 | 14,883,000 |
| 2025-01-03 | $7.27 | $7.31 | $6.86 | $6.88 | $6.88 | 16,965,200 |
| 2025-01-02 | $7.56 | $7.57 | $7.19 | $7.27 | $7.27 | 15,016,160 |
| 2024-12-31 | $7.81 | $7.90 | $7.51 | $7.56 | $7.56 | 13,058,340 |
| 2024-12-30 | $8.13 | $8.13 | $7.76 | $7.85 | $7.85 | 15,295,190 |
| 2024-12-27 | $8.30 | $8.43 | $8.06 | $8.12 | $8.12 | 19,503,400 |
| 2024-12-26 | $8.00 | $8.29 | $8.00 | $8.08 | $8.08 | 18,202,000 |
| 2024-12-25 | $7.93 | $8.24 | $7.60 | $8.10 | $8.10 | 27,353,240 |
| 2024-12-24 | $7.82 | $8.15 | $7.76 | $7.80 | $7.80 | 16,480,410 |
| 2024-12-23 | $8.06 | $8.21 | $7.80 | $7.84 | $7.84 | 20,064,920 |
| 2024-12-20 | $8.30 | $8.44 | $8.00 | $8.09 | $8.09 | 26,226,290 |
| 2024-12-19 | $8.07 | $8.57 | $7.96 | $8.40 | $8.40 | 26,133,690 |
| 2024-12-18 | $8.26 | $8.54 | $8.05 | $8.17 | $8.17 | 24,970,950 |
| 2024-12-17 | $8.76 | $8.99 | $8.21 | $8.28 | $8.28 | 33,184,400 |
| 2024-12-16 | $9.26 | $9.33 | $8.60 | $8.72 | $8.72 | 40,461,590 |
| 2024-12-13 | $9.65 | $10.00 | $9.11 | $9.35 | $9.35 | 49,582,550 |
| 2024-12-12 | $9.63 | $9.95 | $9.29 | $9.76 | $9.76 | 53,060,300 |
| 2024-12-11 | $8.81 | $9.58 | $8.66 | $9.58 | $9.58 | 60,709,450 |
| 2024-12-10 | $8.66 | $8.88 | $8.20 | $8.71 | $8.71 | 39,480,230 |
| 2024-12-09 | $8.27 | $8.54 | $8.17 | $8.30 | $8.30 | 19,345,780 |
| 2024-12-06 | $8.39 | $8.40 | $7.82 | $8.27 | $8.27 | 27,828,060 |
| 2024-12-05 | $8.50 | $8.60 | $8.28 | $8.38 | $8.38 | 18,328,900 |
| 2024-12-04 | $8.53 | $8.82 | $8.35 | $8.43 | $8.43 | 19,456,800 |
| 2024-12-03 | $8.85 | $8.96 | $8.51 | $8.60 | $8.60 | 20,519,800 |
| 2024-12-02 | $8.63 | $8.85 | $8.50 | $8.85 | $8.85 | 26,076,670 |
| 2024-11-29 | $8.40 | $8.76 | $8.08 | $8.62 | $8.62 | 34,719,350 |
| 2024-11-28 | $8.46 | $8.91 | $8.18 | $8.46 | $8.46 | 46,692,030 |
| 2024-11-27 | $7.84 | $8.34 | $7.50 | $8.25 | $8.25 | 35,623,000 |
| 2024-11-26 | $8.20 | $8.20 | $7.74 | $7.84 | $7.84 | 23,701,600 |
| 2024-11-25 | $8.50 | $8.63 | $7.93 | $8.13 | $8.13 | 30,286,520 |
| 2024-11-22 | $9.16 | $9.20 | $8.49 | $8.54 | $8.54 | 33,369,000 |
| 2024-11-21 | $9.16 | $9.38 | $8.95 | $9.12 | $9.12 | 28,964,940 |
| 2024-11-20 | $9.24 | $9.34 | $8.76 | $9.02 | $9.02 | 41,517,090 |
| 2024-11-19 | $8.66 | $9.24 | $8.30 | $9.24 | $9.24 | 36,507,300 |
| 2024-11-18 | $8.79 | $9.27 | $8.30 | $8.58 | $8.58 | 36,646,050 |
| 2024-11-15 | $8.81 | $9.29 | $8.73 | $8.78 | $8.78 | 23,394,240 |
| 2024-11-14 | $10.00 | $10.03 | $9.13 | $9.18 | $9.18 | 29,254,100 |
| 2024-11-13 | $9.12 | $9.92 | $8.97 | $9.87 | $9.87 | 42,624,360 |
| 2024-11-12 | $9.48 | $9.60 | $8.96 | $9.12 | $9.12 | 25,724,460 |
| 2024-11-11 | $9.61 | $9.72 | $9.17 | $9.48 | $9.48 | 33,611,520 |
| 2024-11-08 | $9.50 | $10.26 | $9.46 | $9.79 | $9.79 | 45,264,340 |
| 2024-11-07 | $9.41 | $9.95 | $9.25 | $9.58 | $9.58 | 34,285,220 |
| 2024-11-06 | $9.96 | $10.13 | $9.45 | $9.52 | $9.52 | 53,630,170 |
| 2024-11-05 | $8.65 | $9.49 | $8.55 | $9.49 | $9.49 | 60,712,810 |
| 2024-11-04 | $8.10 | $9.20 | $8.00 | $8.63 | $8.63 | 65,179,210 |
| 2024-11-01 | $8.01 | $8.67 | $8.01 | $8.51 | $8.51 | 91,017,880 |
| 2024-10-31 | $7.30 | $8.17 | $7.06 | $7.88 | $7.88 | 74,130,330 |
| 2024-10-30 | $7.59 | $8.09 | $7.33 | $7.46 | $7.46 | 62,157,090 |
| 2024-10-29 | $7.67 | $8.05 | $7.47 | $7.59 | $7.59 | 48,630,020 |
| 2024-10-28 | $8.09 | $8.34 | $7.60 | $7.79 | $7.79 | 70,150,590 |
| 2024-10-25 | $7.28 | $8.10 | $7.10 | $8.09 | $8.09 | 103,151,850 |
| 2024-10-24 | $6.73 | $7.36 | $6.73 | $7.36 | $7.36 | 115,192,650 |
| 2024-10-23 | $6.00 | $6.69 | $6.00 | $6.69 | $6.69 | 68,690,980 |
| 2024-10-22 | $6.11 | $6.48 | $5.92 | $6.08 | $6.08 | 76,462,920 |
| 2024-10-21 | $5.44 | $5.89 | $5.41 | $5.89 | $5.89 | 43,091,440 |
| 2024-10-18 | $5.19 | $5.52 | $5.13 | $5.35 | $5.35 | 19,567,400 |
| 2024-10-17 | $5.30 | $5.33 | $5.19 | $5.20 | $5.20 | 7,437,600 |
| 2024-10-16 | $5.32 | $5.36 | $5.17 | $5.27 | $5.27 | 12,671,600 |
| 2024-10-15 | $5.15 | $5.57 | $5.08 | $5.36 | $5.36 | 23,198,200 |
| 2024-10-14 | $5.08 | $5.19 | $4.95 | $5.18 | $5.18 | 11,859,800 |
| 2024-10-11 | $5.09 | $5.14 | $4.88 | $4.94 | $4.94 | 11,319,430 |
| 2024-10-10 | $5.14 | $5.26 | $5.06 | $5.10 | $5.10 | 14,404,700 |
| 2024-10-09 | $5.76 | $5.76 | $5.20 | $5.20 | $5.20 | 26,103,960 |
| 2024-10-08 | $6.10 | $6.11 | $5.50 | $5.78 | $5.78 | 32,288,700 |
| 2024-09-30 | $5.31 | $5.56 | $5.13 | $5.55 | $5.55 | 23,031,010 |
| 2024-09-27 | $4.89 | $5.08 | $4.84 | $5.05 | $5.05 | 10,747,300 |
| 2024-09-26 | $4.72 | $4.82 | $4.62 | $4.81 | $4.81 | 11,883,460 |
| 2024-09-25 | $4.70 | $4.89 | $4.66 | $4.72 | $4.72 | 12,904,500 |
| 2024-09-24 | $4.57 | $4.66 | $4.46 | $4.65 | $4.65 | 13,961,000 |
| 2024-09-23 | $4.53 | $4.66 | $4.52 | $4.55 | $4.55 | 4,309,000 |
| 2024-09-20 | $4.63 | $4.66 | $4.49 | $4.53 | $4.53 | 5,139,000 |
| 2024-09-19 | $4.53 | $4.66 | $4.51 | $4.63 | $4.63 | 4,417,940 |
| 2024-09-18 | $4.43 | $4.56 | $4.39 | $4.50 | $4.50 | 4,067,400 |
| 2024-09-13 | $4.64 | $4.66 | $4.51 | $4.52 | $4.52 | 4,148,400 |
| 2024-09-12 | $4.60 | $4.72 | $4.60 | $4.66 | $4.66 | 3,802,410 |
| 2024-09-11 | $4.73 | $4.79 | $4.61 | $4.62 | $4.62 | 4,639,320 |
| 2024-09-10 | $4.67 | $4.81 | $4.58 | $4.78 | $4.78 | 6,769,590 |
| 2024-09-09 | $4.72 | $4.77 | $4.59 | $4.66 | $4.66 | 5,386,700 |
| 2024-09-06 | $4.85 | $4.85 | $4.69 | $4.74 | $4.74 | 4,082,300 |
| 2024-09-05 | $4.93 | $4.97 | $4.82 | $4.85 | $4.85 | 4,181,500 |
| 2024-09-04 | $4.97 | $4.98 | $4.88 | $4.92 | $4.92 | 4,415,000 |
| 2024-09-03 | $4.88 | $4.99 | $4.88 | $4.97 | $4.97 | 4,619,700 |
| 2024-09-02 | $5.07 | $5.09 | $4.88 | $4.91 | $4.91 | 6,619,140 |
| 2024-08-30 | $4.96 | $5.13 | $4.93 | $5.10 | $5.10 | 10,326,400 |
| 2024-08-29 | $4.82 | $5.02 | $4.82 | $5.02 | $5.02 | 4,543,500 |
| 2024-08-28 | $4.82 | $4.89 | $4.76 | $4.87 | $4.87 | 3,179,000 |
| 2024-08-27 | $4.96 | $4.96 | $4.80 | $4.84 | $4.84 | 4,784,100 |
| 2024-08-26 | $5.00 | $5.00 | $4.77 | $4.93 | $4.93 | 7,404,600 |
| 2024-08-23 | $4.90 | $4.94 | $4.57 | $4.79 | $4.79 | 11,672,270 |
| 2024-08-22 | $5.00 | $5.09 | $4.94 | $4.95 | $4.95 | 4,233,110 |
| 2024-08-21 | $5.05 | $5.10 | $5.04 | $5.07 | $5.07 | 2,353,080 |
| 2024-08-20 | $5.17 | $5.20 | $4.96 | $5.05 | $5.05 | 6,685,800 |
| 2024-08-19 | $5.20 | $5.27 | $5.14 | $5.21 | $5.21 | 2,562,000 |
| 2024-08-16 | $5.27 | $5.27 | $5.18 | $5.21 | $5.21 | 4,456,600 |
| 2024-08-15 | $5.23 | $5.30 | $5.18 | $5.27 | $5.27 | 3,558,000 |
| 2024-08-14 | $5.28 | $5.31 | $5.20 | $5.23 | $5.23 | 3,280,200 |
| 2024-08-13 | $5.35 | $5.35 | $5.17 | $5.27 | $5.27 | 4,988,200 |
| 2024-08-12 | $5.53 | $5.54 | $5.31 | $5.37 | $5.37 | 4,945,850 |
| 2024-08-09 | $5.57 | $5.61 | $5.50 | $5.52 | $5.52 | 3,509,140 |
| 2024-08-08 | $5.58 | $5.59 | $5.48 | $5.57 | $5.57 | 5,102,860 |
| 2024-08-07 | $5.73 | $5.78 | $5.53 | $5.59 | $5.59 | 13,359,030 |
| 2024-08-06 | $5.62 | $5.74 | $5.62 | $5.73 | $5.73 | 4,029,700 |
| 2024-08-05 | $5.69 | $5.75 | $5.59 | $5.60 | $5.60 | 5,680,900 |
| 2024-08-02 | $5.72 | $5.79 | $5.68 | $5.68 | $5.68 | 4,965,000 |
| 2024-08-01 | $5.78 | $5.91 | $5.72 | $5.76 | $5.76 | 6,147,800 |
| 2024-07-31 | $5.60 | $5.82 | $5.53 | $5.76 | $5.76 | 6,822,200 |
| 2024-07-30 | $5.55 | $5.72 | $5.45 | $5.60 | $5.60 | 5,786,100 |
| 2024-07-29 | $5.74 | $5.74 | $5.48 | $5.53 | $5.53 | 7,887,000 |
| 2024-07-26 | $5.73 | $5.77 | $5.65 | $5.71 | $5.71 | 5,201,670 |
| 2024-07-25 | $5.78 | $5.92 | $5.62 | $5.71 | $5.71 | 6,200,710 |
| 2024-07-24 | $6.01 | $6.11 | $5.84 | $5.86 | $5.86 | 6,599,470 |
| 2024-07-23 | $6.08 | $6.20 | $6.02 | $6.03 | $6.03 | 8,428,500 |
| 2024-07-22 | $5.94 | $6.16 | $5.93 | $6.13 | $6.13 | 7,679,270 |
| 2024-07-19 | $5.85 | $6.01 | $5.83 | $5.97 | $5.97 | 3,956,200 |
| 2024-07-18 | $5.97 | $5.98 | $5.83 | $5.90 | $5.90 | 3,959,300 |
| 2024-07-17 | $6.03 | $6.10 | $5.93 | $5.98 | $5.98 | 3,743,300 |
| 2024-07-16 | $5.80 | $6.03 | $5.73 | $6.02 | $6.02 | 4,552,470 |
| 2024-07-15 | $6.02 | $6.02 | $5.78 | $5.82 | $5.82 | 4,291,000 |
| 2024-07-12 | $6.17 | $6.30 | $5.95 | $6.01 | $6.01 | 8,470,000 |
| 2024-07-11 | $5.98 | $6.18 | $5.90 | $6.15 | $6.15 | 8,703,740 |
| 2024-07-10 | $5.93 | $6.06 | $5.81 | $5.85 | $5.85 | 7,638,200 |
| 2024-07-09 | $5.88 | $5.98 | $5.71 | $5.93 | $5.93 | 6,431,900 |
| 2024-07-08 | $6.05 | $6.06 | $5.65 | $5.88 | $5.88 | 8,608,860 |
| 2024-07-05 | $6.21 | $6.21 | $5.96 | $6.06 | $6.06 | 8,147,800 |
| 2024-07-04 | $6.46 | $6.50 | $6.17 | $6.20 | $6.20 | 11,398,030 |
| 2024-07-03 | $6.49 | $6.60 | $6.46 | $6.50 | $6.50 | 6,678,500 |
| 2024-07-02 | $6.38 | $6.55 | $6.33 | $6.52 | $6.52 | 13,107,940 |
| 2024-07-01 | $6.23 | $6.36 | $6.18 | $6.31 | $6.31 | 7,180,100 |
| 2024-06-28 | $6.20 | $6.36 | $6.14 | $6.24 | $6.24 | 7,870,720 |
| 2024-06-27 | $6.52 | $6.67 | $6.23 | $6.23 | $6.23 | 10,709,900 |
| 2024-06-26 | $6.18 | $6.42 | $6.06 | $6.42 | $6.42 | 11,239,220 |
| 2024-06-25 | $6.37 | $6.49 | $6.07 | $6.18 | $6.18 | 19,529,190 |
| 2024-06-24 | $6.29 | $6.53 | $6.21 | $6.42 | $6.42 | 22,795,910 |
| 2024-06-21 | $6.21 | $6.30 | $6.02 | $6.29 | $6.29 | 11,195,000 |
| 2024-06-20 | $6.10 | $6.50 | $6.03 | $6.21 | $6.21 | 19,076,510 |
| 2024-06-19 | $5.88 | $6.22 | $5.88 | $6.10 | $6.10 | 15,301,870 |
| 2024-06-18 | $5.84 | $5.95 | $5.70 | $5.91 | $5.91 | 11,667,600 |
| 2024-06-17 | $5.61 | $6.12 | $5.61 | $5.81 | $5.81 | 19,295,660 |
| 2024-06-14 | $5.42 | $5.65 | $5.37 | $5.61 | $5.61 | 11,213,000 |
| 2024-06-13 | $5.60 | $5.66 | $5.38 | $5.43 | $5.43 | 16,310,500 |
| 2024-06-12 | $5.72 | $5.88 | $5.46 | $5.59 | $5.59 | 34,309,600 |
| 2024-06-11 | $5.55 | $5.95 | $5.55 | $5.78 | $5.78 | 40,591,720 |
| 2024-06-07 | $5.20 | $5.42 | $5.11 | $5.41 | $5.41 | 19,114,530 |
| 2024-06-06 | $5.67 | $5.75 | $5.10 | $5.10 | $5.10 | 20,158,860 |
| 2024-06-05 | $5.83 | $5.97 | $5.67 | $5.67 | $5.67 | 7,486,100 |
| 2024-06-04 | $5.92 | $5.92 | $5.69 | $5.86 | $5.86 | 7,628,180 |
| 2024-06-03 | $6.00 | $6.04 | $5.73 | $5.97 | $5.97 | 7,709,100 |
| 2024-05-31 | $6.06 | $6.06 | $5.97 | $6.00 | $6.00 | 3,309,100 |
| 2024-05-30 | $6.11 | $6.24 | $6.00 | $6.05 | $6.05 | 4,715,500 |
| 2024-05-29 | $6.25 | $6.38 | $6.13 | $6.17 | $6.17 | 6,925,940 |
| 2024-05-28 | $6.15 | $6.30 | $6.07 | $6.19 | $6.19 | 4,377,300 |
| 2024-05-27 | $6.18 | $6.23 | $5.96 | $6.14 | $6.14 | 6,389,720 |
| 2024-05-24 | $6.19 | $6.29 | $6.09 | $6.19 | $6.19 | 5,918,120 |
| 2024-05-23 | $6.20 | $6.21 | $6.11 | $6.13 | $6.13 | 4,272,730 |
| 2024-05-22 | $6.35 | $6.35 | $6.14 | $6.23 | $6.23 | 5,816,400 |
| 2024-05-21 | $6.34 | $6.41 | $6.29 | $6.35 | $6.35 | 4,238,260 |
| 2024-05-20 | $6.40 | $6.40 | $6.27 | $6.34 | $6.34 | 5,623,200 |
| 2024-05-17 | $6.30 | $6.42 | $6.30 | $6.39 | $6.39 | 5,341,500 |
| 2024-05-16 | $6.48 | $6.50 | $6.28 | $6.34 | $6.34 | 7,237,520 |
| 2024-05-15 | $6.66 | $6.75 | $6.44 | $6.45 | $6.45 | 10,667,350 |
| 2024-05-14 | $6.48 | $6.68 | $6.46 | $6.63 | $6.63 | 7,262,190 |
| 2024-05-13 | $6.49 | $6.64 | $6.30 | $6.52 | $6.52 | 10,265,000 |
| 2024-05-10 | $6.50 | $6.56 | $6.31 | $6.47 | $6.47 | 8,037,790 |
| 2024-05-09 | $6.29 | $6.59 | $6.29 | $6.52 | $6.52 | 12,159,700 |
| 2024-05-08 | $6.39 | $6.43 | $6.27 | $6.29 | $6.29 | 5,147,350 |
| 2024-05-07 | $6.23 | $6.44 | $6.16 | $6.39 | $6.39 | 10,410,260 |
| 2024-05-06 | $6.29 | $6.43 | $6.16 | $6.20 | $6.20 | 9,091,570 |
| 2024-04-30 | $6.61 | $6.63 | $6.17 | $6.25 | $6.25 | 16,147,940 |
| 2024-04-29 | $6.59 | $6.69 | $6.53 | $6.68 | $6.68 | 7,168,100 |
| 2024-04-26 | $6.43 | $6.61 | $6.38 | $6.51 | $6.51 | 9,788,410 |
| 2024-04-25 | $6.48 | $6.53 | $6.35 | $6.46 | $6.46 | 7,038,600 |
| 2024-04-24 | $6.29 | $6.52 | $6.29 | $6.48 | $6.48 | 6,632,100 |
| 2024-04-23 | $6.33 | $6.50 | $6.29 | $6.33 | $6.33 | 6,128,400 |
| 2024-04-22 | $6.31 | $6.42 | $6.27 | $6.33 | $6.33 | 5,232,900 |
| 2024-04-19 | $6.45 | $6.57 | $6.35 | $6.41 | $6.41 | 6,384,870 |
| 2024-04-18 | $6.69 | $6.69 | $6.46 | $6.46 | $6.46 | 6,994,500 |
| 2024-04-17 | $6.25 | $6.73 | $6.25 | $6.69 | $6.69 | 10,242,110 |
| 2024-04-16 | $6.90 | $6.90 | $6.24 | $6.24 | $6.24 | 11,956,430 |
| 2024-04-15 | $6.97 | $7.15 | $6.81 | $6.93 | $6.93 | 9,461,350 |
| 2024-04-12 | $7.27 | $7.29 | $7.01 | $7.01 | $7.01 | 8,509,200 |
| 2024-04-11 | $7.29 | $7.41 | $7.16 | $7.24 | $7.24 | 11,068,610 |
| 2024-04-10 | $7.08 | $7.35 | $6.99 | $7.29 | $7.29 | 13,030,470 |
| 2024-04-09 | $6.95 | $7.13 | $6.90 | $7.08 | $7.08 | 7,634,940 |
| 2024-04-08 | $7.12 | $7.16 | $6.93 | $6.98 | $6.98 | 12,844,470 |
| 2024-04-03 | $7.20 | $7.22 | $7.10 | $7.12 | $7.12 | 6,099,700 |
| 2024-04-02 | $7.28 | $7.29 | $7.15 | $7.20 | $7.20 | 5,841,420 |
| 2024-04-01 | $7.15 | $7.40 | $7.15 | $7.28 | $7.28 | 10,457,500 |
| 2024-03-29 | $7.13 | $7.24 | $7.10 | $7.14 | $7.14 | 6,267,180 |
| 2024-03-28 | $7.06 | $7.29 | $7.06 | $7.10 | $7.10 | 10,442,150 |
| 2024-03-27 | $7.38 | $7.38 | $7.05 | $7.08 | $7.08 | 9,206,040 |
| 2024-03-26 | $7.33 | $7.41 | $7.07 | $7.39 | $7.39 | 14,005,040 |
| 2024-03-25 | $7.41 | $7.79 | $7.37 | $7.43 | $7.43 | 21,169,030 |
| 2024-03-22 | $7.26 | $7.55 | $7.13 | $7.41 | $7.41 | 16,867,400 |
| 2024-03-21 | $7.26 | $7.34 | $7.18 | $7.26 | $7.26 | 14,108,740 |
| 2024-03-20 | $7.20 | $7.28 | $7.08 | $7.27 | $7.27 | 14,040,380 |
| 2024-03-19 | $6.94 | $7.31 | $6.87 | $7.14 | $7.14 | 20,372,430 |
| 2024-03-18 | $6.61 | $6.95 | $6.54 | $6.92 | $6.92 | 16,872,340 |
| 2024-03-15 | $6.54 | $6.81 | $6.50 | $6.61 | $6.61 | 9,115,420 |
| 2024-03-14 | $6.52 | $6.66 | $6.48 | $6.57 | $6.57 | 6,233,170 |
| 2024-03-13 | $6.62 | $6.71 | $6.48 | $6.59 | $6.59 | 10,341,900 |
| 2024-03-12 | $6.58 | $6.73 | $6.51 | $6.64 | $6.64 | 11,781,120 |
| 2024-03-11 | $6.45 | $6.62 | $6.45 | $6.58 | $6.58 | 8,389,500 |
| 2024-03-08 | $6.47 | $6.57 | $6.44 | $6.49 | $6.49 | 7,738,600 |
| 2024-03-07 | $6.51 | $6.57 | $6.38 | $6.40 | $6.40 | 10,415,990 |
| 2024-03-06 | $6.34 | $6.68 | $6.34 | $6.51 | $6.51 | 18,200,460 |
| 2024-03-05 | $6.55 | $6.56 | $6.30 | $6.34 | $6.34 | 19,827,390 |
| 2024-03-04 | $6.72 | $6.89 | $6.52 | $6.62 | $6.62 | 31,455,710 |
| 2024-03-01 | $6.15 | $6.77 | $6.15 | $6.77 | $6.77 | 39,961,680 |
| 2024-02-29 | $5.80 | $6.23 | $5.72 | $6.15 | $6.15 | 14,126,280 |
| 2024-02-28 | $6.16 | $6.40 | $5.83 | $5.85 | $5.85 | 19,043,240 |
| 2024-02-27 | $6.05 | $6.20 | $5.87 | $6.16 | $6.16 | 12,085,340 |
| 2024-02-26 | $5.95 | $6.14 | $5.85 | $5.97 | $5.97 | 13,295,030 |
| 2024-02-23 | $5.85 | $5.97 | $5.82 | $5.89 | $5.89 | 8,454,700 |
| 2024-02-22 | $5.70 | $5.92 | $5.60 | $5.85 | $5.85 | 12,830,930 |
| 2024-02-21 | $5.67 | $5.93 | $5.60 | $5.73 | $5.73 | 14,044,530 |
| 2024-02-20 | $5.53 | $5.76 | $5.29 | $5.71 | $5.71 | 23,062,330 |
| 2024-02-19 | $5.18 | $5.46 | $5.15 | $5.45 | $5.45 | 24,899,810 |
| 2024-02-08 | $4.56 | $4.97 | $4.56 | $4.96 | $4.96 | 17,873,340 |
| 2024-02-07 | $4.84 | $4.90 | $4.41 | $4.52 | $4.52 | 13,918,440 |
| 2024-02-06 | $4.70 | $4.97 | $4.34 | $4.84 | $4.84 | 13,871,330 |
| 2024-02-05 | $5.12 | $5.19 | $4.70 | $4.70 | $4.70 | 15,751,250 |
| 2024-02-02 | $5.55 | $5.85 | $5.06 | $5.22 | $5.22 | 21,982,450 |
| 2024-02-01 | $5.98 | $6.00 | $5.44 | $5.61 | $5.61 | 33,098,760 |
| 2024-01-31 | $6.55 | $6.55 | $5.91 | $6.04 | $6.04 | 37,796,360 |
| 2024-01-30 | $5.91 | $6.49 | $5.83 | $6.49 | $6.49 | 22,399,400 |
| 2024-01-29 | $6.17 | $6.22 | $5.86 | $5.90 | $5.90 | 10,632,400 |
| 2024-01-26 | $6.22 | $6.33 | $6.14 | $6.17 | $6.17 | 9,046,880 |
| 2024-01-25 | $6.24 | $6.29 | $6.00 | $6.27 | $6.27 | 11,735,310 |
| 2024-01-24 | $6.45 | $6.64 | $6.00 | $6.21 | $6.21 | 15,487,200 |
| 2024-01-23 | $6.67 | $6.69 | $6.21 | $6.36 | $6.36 | 13,489,460 |
| 2024-01-22 | $7.05 | $7.06 | $6.54 | $6.66 | $6.66 | 10,188,150 |
| 2024-01-19 | $7.30 | $7.33 | $6.99 | $7.06 | $7.06 | 11,121,100 |
| 2024-01-18 | $7.16 | $7.35 | $7.05 | $7.34 | $7.34 | 10,664,510 |
| 2024-01-17 | $7.21 | $7.40 | $7.21 | $7.21 | $7.21 | 8,553,070 |
| 2024-01-16 | $7.20 | $7.34 | $7.10 | $7.27 | $7.27 | 7,669,270 |
| 2024-01-15 | $7.18 | $7.28 | $7.10 | $7.24 | $7.24 | 7,841,600 |
| 2024-01-12 | $7.10 | $7.36 | $7.06 | $7.22 | $7.22 | 12,807,000 |
| 2024-01-11 | $6.70 | $7.11 | $6.70 | $7.09 | $7.09 | 8,054,400 |
| 2024-01-10 | $6.85 | $6.86 | $6.70 | $6.76 | $6.76 | 6,203,000 |
| 2024-01-09 | $6.72 | $6.93 | $6.68 | $6.79 | $6.79 | 6,719,000 |
| 2024-01-08 | $6.82 | $6.90 | $6.68 | $6.69 | $6.69 | 4,785,700 |
| 2024-01-05 | $7.04 | $7.05 | $6.78 | $6.83 | $6.83 | 6,892,870 |
| 2024-01-04 | $7.06 | $7.07 | $6.95 | $6.99 | $6.99 | 5,024,600 |
| 2024-01-03 | $7.06 | $7.10 | $6.98 | $7.08 | $7.08 | 5,026,900 |
| 2024-01-02 | $7.16 | $7.16 | $6.86 | $7.07 | $7.07 | 11,596,600 |
| 2024-01-01 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2023-12-29 | $6.96 | $7.19 | $6.94 | $7.18 | $7.18 | 7,966,900 |
| 2023-12-28 | $6.65 | $6.98 | $6.52 | $6.96 | $6.96 | 9,642,200 |
| 2023-12-27 | $6.75 | $6.76 | $6.61 | $6.63 | $6.63 | 5,570,200 |
| 2023-12-26 | $6.88 | $6.90 | $6.69 | $6.70 | $6.70 | 5,830,600 |
| 2023-12-25 | $6.88 | $7.08 | $6.83 | $6.91 | $6.91 | 9,446,340 |
| 2023-12-22 | $6.78 | $7.00 | $6.70 | $6.85 | $6.85 | 7,923,830 |
| 2023-12-21 | $6.76 | $6.81 | $6.62 | $6.77 | $6.77 | 5,289,200 |
| 2023-12-20 | $6.81 | $6.85 | $6.67 | $6.75 | $6.75 | 5,263,500 |
| 2023-12-19 | $6.80 | $6.85 | $6.71 | $6.77 | $6.77 | 4,792,990 |
| 2023-12-18 | $6.96 | $7.00 | $6.70 | $6.78 | $6.78 | 7,785,090 |
| 2023-12-15 | $7.10 | $7.18 | $6.92 | $6.96 | $6.96 | 9,036,770 |
| 2023-12-14 | $7.13 | $7.20 | $7.08 | $7.09 | $7.09 | 3,494,100 |
| 2023-12-13 | $7.14 | $7.20 | $7.10 | $7.12 | $7.12 | 3,542,900 |
| 2023-12-12 | $7.17 | $7.17 | $7.11 | $7.14 | $7.14 | 3,805,400 |
| 2023-12-11 | $7.06 | $7.22 | $7.06 | $7.16 | $7.16 | 5,570,000 |
| 2023-12-08 | $7.31 | $7.36 | $7.15 | $7.16 | $7.16 | 3,746,670 |
| 2023-12-07 | $7.25 | $7.28 | $7.16 | $7.25 | $7.25 | 3,852,800 |
| 2023-12-06 | $7.26 | $7.31 | $7.18 | $7.25 | $7.25 | 3,177,200 |
| 2023-12-05 | $7.41 | $7.49 | $7.24 | $7.26 | $7.26 | 5,678,290 |
| 2023-12-04 | $7.44 | $7.51 | $7.39 | $7.45 | $7.45 | 3,988,900 |
| 2023-12-01 | $7.42 | $7.52 | $7.38 | $7.44 | $7.44 | 4,814,200 |
| 2023-11-30 | $7.56 | $7.57 | $7.37 | $7.47 | $7.47 | 7,278,900 |
| 2023-11-29 | $7.80 | $7.97 | $7.56 | $7.59 | $7.59 | 7,471,380 |
| 2023-11-28 | $7.56 | $7.63 | $7.52 | $7.54 | $7.54 | 3,352,230 |
| 2023-11-27 | $7.63 | $7.79 | $7.55 | $7.59 | $7.59 | 7,018,100 |
| 2023-11-24 | $7.59 | $7.69 | $7.42 | $7.68 | $7.68 | 6,698,510 |
| 2023-11-23 | $7.54 | $7.62 | $7.50 | $7.60 | $7.60 | 3,236,800 |
| 2023-11-22 | $7.56 | $7.63 | $7.48 | $7.54 | $7.54 | 3,876,500 |
| 2023-11-21 | $7.72 | $7.73 | $7.58 | $7.59 | $7.59 | 4,430,400 |
| 2023-11-20 | $7.57 | $7.71 | $7.57 | $7.65 | $7.65 | 5,700,400 |
| 2023-11-17 | $7.58 | $7.65 | $7.53 | $7.59 | $7.59 | 3,537,500 |
| 2023-11-16 | $7.73 | $7.76 | $7.56 | $7.58 | $7.58 | 6,975,510 |
| 2023-11-15 | $7.66 | $7.83 | $7.61 | $7.80 | $7.80 | 11,755,830 |
| 2023-11-14 | $7.45 | $7.62 | $7.36 | $7.59 | $7.59 | 8,757,100 |
| 2023-11-13 | $7.40 | $7.52 | $7.33 | $7.41 | $7.41 | 4,708,700 |
| 2023-11-10 | $7.32 | $7.45 | $7.23 | $7.41 | $7.41 | 4,670,970 |
| 2023-11-09 | $7.40 | $7.44 | $7.33 | $7.36 | $7.36 | 4,207,400 |
| 2023-11-08 | $7.45 | $7.49 | $7.35 | $7.39 | $7.39 | 5,105,600 |
| 2023-11-07 | $7.46 | $7.52 | $7.38 | $7.45 | $7.45 | 5,024,970 |
| 2023-11-06 | $7.37 | $7.45 | $7.31 | $7.43 | $7.43 | 5,452,170 |
| 2023-11-03 | $7.32 | $7.46 | $7.28 | $7.31 | $7.31 | 6,256,700 |
| 2023-11-02 | $7.30 | $7.37 | $7.22 | $7.27 | $7.27 | 6,593,100 |
| 2023-11-01 | $7.19 | $7.31 | $7.15 | $7.26 | $7.26 | 6,120,100 |
| 2023-10-31 | $7.31 | $7.34 | $7.14 | $7.21 | $7.21 | 10,183,880 |
| 2023-10-30 | $6.98 | $7.29 | $6.98 | $7.25 | $7.25 | 8,550,200 |
| 2023-10-27 | $6.70 | $7.03 | $6.68 | $6.99 | $6.99 | 10,786,120 |
| 2023-10-26 | $6.76 | $6.80 | $6.53 | $6.74 | $6.74 | 6,583,490 |
| 2023-10-25 | $6.60 | $6.84 | $6.60 | $6.72 | $6.72 | 6,316,900 |
| 2023-10-24 | $6.54 | $6.68 | $6.46 | $6.58 | $6.58 | 8,212,300 |
| 2023-10-23 | $6.70 | $6.70 | $6.45 | $6.50 | $6.50 | 7,424,470 |
| 2023-10-20 | $6.70 | $6.78 | $6.65 | $6.70 | $6.70 | 5,099,530 |
| 2023-10-19 | $6.85 | $6.89 | $6.73 | $6.75 | $6.75 | 4,728,880 |
| 2023-10-18 | $7.00 | $7.00 | $6.85 | $6.86 | $6.86 | 4,152,190 |
| 2023-10-17 | $6.95 | $7.03 | $6.89 | $7.02 | $7.02 | 4,318,500 |
| 2023-10-16 | $7.09 | $7.15 | $6.95 | $6.99 | $6.99 | 6,627,100 |
| 2023-10-13 | $7.22 | $7.25 | $7.03 | $7.12 | $7.12 | 11,617,100 |
| 2023-10-12 | $6.94 | $7.58 | $6.94 | $7.29 | $7.29 | 22,143,010 |
| 2023-10-11 | $7.48 | $7.48 | $6.80 | $6.89 | $6.89 | 25,716,170 |
| 2023-10-10 | $7.36 | $7.52 | $7.21 | $7.41 | $7.41 | 18,599,310 |
| 2023-10-09 | $7.64 | $7.80 | $7.15 | $7.31 | $7.31 | 24,477,680 |
| 2023-09-28 | $7.09 | $7.18 | $7.06 | $7.09 | $7.09 | 5,084,510 |
| 2023-09-27 | $7.05 | $7.23 | $7.03 | $7.09 | $7.09 | 5,675,640 |
| 2023-09-26 | $7.18 | $7.22 | $7.05 | $7.07 | $7.07 | 4,663,200 |
| 2023-09-25 | $7.31 | $7.37 | $7.17 | $7.18 | $7.18 | 4,993,710 |
| 2023-09-22 | $7.19 | $7.35 | $7.10 | $7.35 | $7.35 | 6,137,270 |
| 2023-09-21 | $7.25 | $7.30 | $7.16 | $7.19 | $7.19 | 3,501,700 |
| 2023-09-20 | $7.37 | $7.41 | $7.24 | $7.25 | $7.25 | 3,602,200 |
| 2023-09-19 | $7.49 | $7.56 | $7.34 | $7.38 | $7.38 | 4,334,910 |
| 2023-09-18 | $7.49 | $7.59 | $7.39 | $7.52 | $7.52 | 4,181,100 |
| 2023-09-15 | $7.67 | $7.70 | $7.48 | $7.49 | $7.49 | 6,582,200 |
| 2023-09-14 | $7.70 | $7.78 | $7.64 | $7.66 | $7.66 | 3,191,100 |
| 2023-09-13 | $7.77 | $7.81 | $7.67 | $7.71 | $7.71 | 3,782,600 |
| 2023-09-12 | $7.81 | $7.86 | $7.74 | $7.80 | $7.80 | 4,365,880 |
| 2023-09-11 | $7.81 | $7.82 | $7.72 | $7.78 | $7.78 | 3,705,700 |
| 2023-09-08 | $7.73 | $7.82 | $7.72 | $7.77 | $7.77 | 3,395,460 |
| 2023-09-07 | $7.96 | $7.97 | $7.75 | $7.75 | $7.75 | 4,835,200 |
| 2023-09-06 | $7.95 | $7.97 | $7.85 | $7.93 | $7.93 | 3,851,600 |
| 2023-09-05 | $8.01 | $8.04 | $7.86 | $7.95 | $7.95 | 5,544,800 |
| 2023-09-04 | $7.82 | $8.02 | $7.73 | $7.99 | $7.99 | 7,694,600 |
| 2023-09-01 | $7.73 | $7.85 | $7.66 | $7.80 | $7.80 | 5,374,200 |
| 2023-08-31 | $7.92 | $7.92 | $7.72 | $7.78 | $7.78 | 6,383,200 |
| 2023-08-30 | $8.16 | $8.27 | $7.90 | $7.95 | $7.95 | 11,078,740 |
| 2023-08-29 | $7.81 | $8.34 | $7.79 | $8.17 | $8.17 | 13,237,510 |
| 2023-08-28 | $8.52 | $8.62 | $7.83 | $7.88 | $7.88 | 16,883,790 |
| 2023-08-25 | $8.37 | $8.41 | $8.10 | $8.16 | $8.16 | 10,465,830 |
| 2023-08-24 | $8.49 | $8.65 | $8.35 | $8.44 | $8.44 | 7,634,100 |
| 2023-08-23 | $8.68 | $8.71 | $8.33 | $8.51 | $8.51 | 12,673,480 |
| 2023-08-22 | $8.72 | $8.81 | $8.51 | $8.73 | $8.73 | 15,530,360 |
| 2023-08-21 | $8.71 | $8.94 | $8.59 | $8.76 | $8.76 | 20,308,280 |
| 2023-08-18 | $8.57 | $8.98 | $8.51 | $8.70 | $8.70 | 35,615,730 |
| 2023-08-17 | $7.90 | $8.62 | $7.84 | $8.62 | $8.62 | 33,586,080 |
| 2023-08-16 | $7.71 | $7.93 | $7.68 | $7.84 | $7.84 | 9,809,100 |
| 2023-08-15 | $7.67 | $7.75 | $7.63 | $7.73 | $7.73 | 5,792,400 |
| 2023-08-14 | $7.62 | $7.76 | $7.58 | $7.72 | $7.72 | 7,110,450 |
| 2023-08-11 | $7.81 | $7.82 | $7.57 | $7.61 | $7.61 | 12,232,700 |
| 2023-08-10 | $7.99 | $8.04 | $7.73 | $7.79 | $7.79 | 14,141,120 |
| 2023-08-09 | $8.06 | $8.09 | $7.94 | $8.00 | $8.00 | 11,331,380 |
| 2023-08-08 | $8.33 | $8.36 | $8.04 | $8.06 | $8.06 | 10,548,200 |
| 2023-08-07 | $8.46 | $8.53 | $8.33 | $8.34 | $8.34 | 5,840,700 |
| 2023-08-04 | $8.39 | $8.50 | $8.32 | $8.47 | $8.47 | 7,383,900 |
| 2023-08-03 | $8.39 | $8.41 | $8.33 | $8.35 | $8.35 | 4,126,100 |
| 2023-08-02 | $8.44 | $8.49 | $8.35 | $8.38 | $8.38 | 5,369,600 |
| 2023-08-01 | $8.63 | $8.63 | $8.39 | $8.43 | $8.43 | 7,641,100 |
| 2023-07-31 | $8.47 | $8.62 | $8.47 | $8.58 | $8.58 | 6,407,000 |
| 2023-07-28 | $8.53 | $8.58 | $8.38 | $8.47 | $8.47 | 5,320,000 |
| 2023-07-27 | $8.54 | $8.68 | $8.47 | $8.50 | $8.50 | 6,745,240 |
| 2023-07-26 | $8.68 | $8.69 | $8.41 | $8.45 | $8.45 | 6,060,000 |
| 2023-07-25 | $8.63 | $8.68 | $8.54 | $8.67 | $8.67 | 5,360,600 |
| 2023-07-24 | $8.43 | $8.65 | $8.34 | $8.57 | $8.57 | 7,069,980 |
| 2023-07-21 | $8.42 | $8.51 | $8.36 | $8.44 | $8.44 | 4,494,560 |
| 2023-07-20 | $8.51 | $8.61 | $8.31 | $8.39 | $8.39 | 7,657,690 |
| 2023-07-19 | $8.67 | $8.67 | $8.48 | $8.54 | $8.54 | 6,963,430 |
| 2023-07-18 | $8.80 | $8.85 | $8.58 | $8.63 | $8.63 | 10,399,760 |
| 2023-07-17 | $8.92 | $8.92 | $8.80 | $8.85 | $8.85 | 5,128,000 |
| 2023-07-14 | $8.95 | $8.99 | $8.84 | $8.85 | $8.85 | 6,955,080 |
| 2023-07-13 | $9.20 | $9.25 | $8.83 | $8.99 | $8.99 | 13,709,050 |
| 2023-07-12 | $9.75 | $9.86 | $9.12 | $9.18 | $9.18 | 15,553,330 |
| 2023-07-11 | $9.11 | $9.47 | $9.03 | $9.39 | $9.39 | 11,698,000 |
| 2023-07-10 | $9.15 | $9.26 | $9.10 | $9.15 | $9.15 | 3,325,720 |
| 2023-07-07 | $9.14 | $9.22 | $9.02 | $9.15 | $9.15 | 4,795,560 |
| 2023-07-06 | $9.25 | $9.26 | $9.13 | $9.18 | $9.18 | 4,021,700 |
| 2023-07-05 | $9.33 | $9.38 | $9.10 | $9.14 | $9.14 | 5,784,400 |
| 2023-07-04 | $9.46 | $9.54 | $9.27 | $9.33 | $9.33 | 10,240,760 |
| 2023-07-03 | $9.39 | $9.59 | $9.36 | $9.49 | $9.49 | 8,734,240 |
| 2023-06-30 | $9.28 | $9.60 | $9.24 | $9.38 | $9.38 | 8,711,150 |
| 2023-06-29 | $9.06 | $9.36 | $9.00 | $9.29 | $9.29 | 9,154,920 |
| 2023-06-28 | $9.30 | $9.31 | $8.92 | $9.07 | $9.07 | 12,479,240 |
| 2023-06-27 | $9.05 | $9.41 | $9.04 | $9.36 | $9.36 | 7,896,250 |
| 2023-06-26 | $9.31 | $9.35 | $9.14 | $9.14 | $9.14 | 8,261,970 |
| 2023-06-21 | $9.50 | $9.61 | $9.21 | $9.36 | $9.36 | 16,205,540 |
| 2023-06-20 | $10.24 | $10.28 | $9.50 | $9.51 | $9.51 | 29,177,650 |
| 2023-06-19 | $10.01 | $10.11 | $9.80 | $10.03 | $10.03 | 12,251,820 |
| 2023-06-16 | $10.13 | $10.20 | $9.91 | $10.01 | $10.01 | 10,039,000 |
| 2023-06-15 | $9.98 | $10.14 | $9.91 | $10.11 | $10.11 | 9,666,720 |
| 2023-06-14 | $10.15 | $10.24 | $9.88 | $10.00 | $10.00 | 11,630,100 |
| 2023-06-13 | $10.28 | $10.45 | $10.13 | $10.22 | $10.22 | 13,338,130 |
| 2023-06-12 | $10.14 | $10.30 | $9.90 | $10.20 | $10.20 | 12,263,280 |
| 2023-06-09 | $9.99 | $10.18 | $9.93 | $10.10 | $10.10 | 9,129,150 |
| 2023-06-08 | $10.01 | $10.40 | $9.80 | $9.91 | $9.91 | 13,950,170 |
| 2023-06-07 | $10.10 | $10.20 | $10.00 | $10.04 | $10.04 | 7,592,660 |
| 2023-06-06 | $10.38 | $10.49 | $10.01 | $10.05 | $10.05 | 14,016,010 |
| 2023-06-05 | $10.63 | $10.70 | $10.20 | $10.34 | $10.34 | 19,959,430 |
| 2023-06-02 | $10.24 | $10.62 | $10.15 | $10.49 | $10.49 | 27,416,360 |
| 2023-06-01 | $9.94 | $10.44 | $9.84 | $10.29 | $10.29 | 23,488,310 |
| 2023-05-31 | $10.06 | $10.12 | $9.89 | $9.99 | $9.99 | 11,816,230 |
| 2023-05-30 | $9.90 | $10.20 | $9.87 | $10.15 | $10.15 | 21,198,000 |
| 2023-05-29 | $10.39 | $10.47 | $9.82 | $9.91 | $9.91 | 26,361,560 |
| 2023-05-26 | $9.67 | $10.39 | $9.36 | $10.30 | $10.30 | 41,234,970 |
| 2023-05-25 | $9.23 | $9.98 | $9.23 | $9.79 | $9.79 | 37,281,770 |
| 2023-05-24 | $9.10 | $9.33 | $9.03 | $9.13 | $9.13 | 12,000,900 |
| 2023-05-23 | $9.54 | $9.58 | $9.16 | $9.17 | $9.17 | 14,635,560 |
| 2023-05-22 | $9.76 | $9.89 | $9.51 | $9.51 | $9.51 | 20,655,890 |
| 2023-05-19 | $9.72 | $10.02 | $9.68 | $9.75 | $9.75 | 15,390,620 |
| 2023-05-18 | $9.72 | $9.89 | $9.57 | $9.75 | $9.75 | 18,165,760 |
| 2023-05-17 | $9.88 | $10.26 | $9.71 | $9.73 | $9.73 | 23,749,720 |
| 2023-05-16 | $10.21 | $10.43 | $9.87 | $10.02 | $10.02 | 34,829,410 |
| 2023-05-15 | $9.80 | $10.44 | $9.72 | $10.18 | $10.18 | 37,556,850 |
| 2023-05-12 | $10.00 | $10.01 | $9.60 | $9.83 | $9.83 | 18,439,340 |
| 2023-05-11 | $9.90 | $10.37 | $9.76 | $10.09 | $10.09 | 37,741,050 |
| 2023-05-10 | $9.32 | $10.06 | $9.26 | $9.94 | $9.94 | 39,851,490 |
| 2023-05-09 | $9.71 | $9.77 | $9.21 | $9.25 | $9.25 | 30,333,760 |
| 2023-05-08 | $9.89 | $10.12 | $9.53 | $9.89 | $9.89 | 41,067,730 |
| 2023-05-05 | $9.75 | $9.80 | $9.50 | $9.68 | $9.68 | 14,099,100 |
| 2023-05-04 | $9.66 | $10.02 | $9.55 | $9.81 | $9.81 | 28,376,780 |
| 2023-05-03 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2023-05-02 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2023-04-28 | $8.97 | $9.66 | $8.97 | $9.59 | $9.59 | 26,498,310 |
| 2023-04-27 | $8.72 | $9.23 | $8.45 | $9.02 | $9.02 | 17,982,000 |
| 2023-04-26 | $8.92 | $9.03 | $8.70 | $8.85 | $8.85 | 12,190,300 |
| 2023-04-25 | $9.06 | $9.28 | $8.69 | $8.93 | $8.93 | 13,936,190 |
| 2023-04-24 | $9.00 | $9.33 | $8.81 | $9.12 | $9.12 | 21,271,100 |
| 2023-04-21 | $8.69 | $9.30 | $8.65 | $9.05 | $9.05 | 28,042,130 |
| 2023-04-20 | $9.00 | $9.10 | $8.53 | $8.62 | $8.62 | 24,141,840 |
| 2023-04-19 | $9.07 | $9.29 | $8.80 | $9.06 | $9.06 | 13,624,600 |
| 2023-04-18 | $8.83 | $9.06 | $8.68 | $8.99 | $8.99 | 12,513,900 |
| 2023-04-17 | $8.84 | $8.96 | $8.76 | $8.82 | $8.82 | 8,691,680 |
| 2023-04-14 | $8.80 | $8.99 | $8.74 | $8.81 | $8.81 | 9,319,500 |
| 2023-04-13 | $8.94 | $9.28 | $8.78 | $8.82 | $8.82 | 19,424,560 |
| 2023-04-12 | $8.84 | $8.98 | $8.79 | $8.97 | $8.97 | 13,095,350 |
| 2023-04-11 | $8.47 | $8.87 | $8.39 | $8.85 | $8.85 | 18,324,110 |
| 2023-04-10 | $8.76 | $8.76 | $8.38 | $8.44 | $8.44 | 16,138,370 |
| 2023-04-07 | $8.30 | $8.75 | $8.26 | $8.70 | $8.70 | 20,805,880 |
| 2023-04-06 | $8.07 | $8.32 | $8.00 | $8.27 | $8.27 | 9,894,660 |
| 2023-04-05 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-04-04 | $8.16 | $8.31 | $8.03 | $8.06 | $8.06 | 9,900,270 |
| 2023-04-03 | $8.26 | $8.33 | $8.10 | $8.15 | $8.15 | 10,282,360 |
| 2023-03-31 | $8.33 | $8.49 | $8.19 | $8.29 | $8.29 | 7,024,610 |
| 2023-03-30 | $8.17 | $8.40 | $8.07 | $8.37 | $8.37 | 8,514,210 |
| 2023-03-29 | $8.22 | $8.29 | $8.07 | $8.13 | $8.13 | 10,470,200 |
| 2023-03-28 | $8.37 | $8.40 | $8.16 | $8.21 | $8.21 | 6,921,880 |
| 2023-03-27 | $8.50 | $8.53 | $8.29 | $8.35 | $8.35 | 10,936,880 |
| 2023-03-24 | $8.70 | $8.75 | $8.43 | $8.51 | $8.51 | 8,774,760 |
| 2023-03-23 | $8.71 | $8.81 | $8.51 | $8.58 | $8.58 | 7,316,200 |
| 2023-03-22 | $8.82 | $9.07 | $8.64 | $8.72 | $8.72 | 13,198,750 |
| 2023-03-21 | $8.55 | $8.94 | $8.44 | $8.82 | $8.82 | 13,473,330 |
| 2023-03-20 | $8.39 | $8.72 | $8.00 | $8.55 | $8.55 | 17,178,510 |
| 2023-03-17 | $8.70 | $8.70 | $8.32 | $8.37 | $8.37 | 12,615,370 |
| 2023-03-16 | $8.69 | $9.05 | $8.55 | $8.59 | $8.59 | 11,907,060 |
| 2023-03-15 | $8.57 | $8.79 | $8.50 | $8.69 | $8.69 | 6,827,170 |
| 2023-03-14 | $8.77 | $8.89 | $8.38 | $8.48 | $8.48 | 11,692,360 |
| 2023-03-13 | $8.61 | $8.81 | $8.51 | $8.78 | $8.78 | 10,099,110 |
| 2023-03-10 | $8.95 | $8.95 | $8.57 | $8.64 | $8.64 | 9,242,300 |
| 2023-03-09 | $8.98 | $9.03 | $8.85 | $8.89 | $8.89 | 6,594,550 |
| 2023-03-08 | $9.20 | $9.29 | $8.93 | $9.00 | $9.00 | 11,263,210 |
| 2023-03-07 | $9.35 | $9.42 | $9.14 | $9.20 | $9.20 | 9,014,790 |
| 2023-03-06 | $9.22 | $9.42 | $8.94 | $9.38 | $9.38 | 17,322,780 |
| 2023-03-03 | $9.18 | $9.31 | $9.18 | $9.22 | $9.22 | 7,677,450 |
| 2023-03-02 | $9.48 | $9.55 | $9.15 | $9.21 | $9.21 | 13,821,650 |
| 2023-03-01 | $9.44 | $9.54 | $9.38 | $9.47 | $9.47 | 8,073,900 |
| 2023-02-28 | $9.47 | $9.56 | $9.28 | $9.48 | $9.48 | 10,358,700 |
| 2023-02-27 | $9.60 | $9.65 | $9.33 | $9.40 | $9.40 | 14,045,700 |
| 2023-02-24 | $9.72 | $9.85 | $9.58 | $9.68 | $9.68 | 13,089,220 |
| 2023-02-23 | $9.58 | $9.80 | $9.43 | $9.67 | $9.67 | 21,570,080 |
| 2023-02-22 | $9.10 | $9.88 | $9.00 | $9.57 | $9.57 | 28,583,650 |
| 2023-02-21 | $9.00 | $9.25 | $8.75 | $9.20 | $9.20 | 21,804,180 |
| 2023-02-20 | $8.98 | $9.24 | $8.81 | $8.98 | $8.98 | 18,433,680 |
| 2023-02-17 | $9.52 | $9.60 | $8.85 | $8.98 | $8.98 | 37,399,830 |
| 2023-02-16 | $9.88 | $9.88 | $9.17 | $9.62 | $9.62 | 58,481,960 |
| 2023-02-15 | $10.08 | $10.64 | $9.76 | $10.18 | $10.18 | 50,986,980 |
| 2023-02-14 | $9.76 | $10.19 | $9.60 | $9.95 | $9.95 | 29,695,740 |
| 2023-02-13 | $9.16 | $9.90 | $9.12 | $9.73 | $9.73 | 35,012,990 |
| 2023-02-10 | $9.39 | $9.40 | $8.98 | $9.16 | $9.16 | 16,099,980 |
| 2023-02-09 | $9.51 | $9.60 | $9.29 | $9.33 | $9.33 | 19,729,340 |
| 2023-02-08 | $9.32 | $9.49 | $9.18 | $9.35 | $9.35 | 16,794,300 |
| 2023-02-07 | $9.22 | $9.70 | $9.21 | $9.52 | $9.52 | 30,395,760 |
| 2023-02-06 | $9.96 | $9.96 | $9.48 | $9.61 | $9.61 | 64,332,890 |
| 2023-02-03 | $9.07 | $9.09 | $8.83 | $9.05 | $9.05 | 11,836,450 |
| 2023-02-02 | $9.00 | $9.08 | $8.91 | $9.05 | $9.05 | 10,758,410 |
| 2023-02-01 | $9.05 | $9.14 | $8.86 | $9.00 | $9.00 | 13,058,760 |
| 2023-01-31 | $8.94 | $9.16 | $8.73 | $9.04 | $9.04 | 19,425,190 |
| 2023-01-30 | $9.28 | $9.47 | $8.97 | $9.03 | $9.03 | 21,235,050 |
| 2023-01-20 | $9.02 | $9.27 | $8.70 | $9.13 | $9.13 | 23,532,210 |
| 2023-01-19 | $9.17 | $9.29 | $8.82 | $8.84 | $8.84 | 31,567,310 |
| 2023-01-18 | $8.31 | $9.08 | $8.30 | $9.08 | $9.08 | 33,931,100 |
| 2023-01-17 | $8.32 | $8.40 | $8.21 | $8.25 | $8.25 | 10,649,310 |
| 2023-01-16 | $8.68 | $8.68 | $8.21 | $8.29 | $8.29 | 18,081,600 |
| 2023-01-13 | $8.76 | $8.94 | $8.48 | $8.54 | $8.54 | 22,575,550 |
| 2023-01-12 | $8.93 | $9.18 | $8.55 | $8.61 | $8.61 | 47,463,710 |
| 2023-01-11 | $8.39 | $9.09 | $8.39 | $8.80 | $8.80 | 62,014,290 |
| 2023-01-10 | $8.16 | $8.62 | $8.06 | $8.26 | $8.26 | 21,689,140 |
| 2023-01-09 | $7.83 | $7.97 | $7.73 | $7.95 | $7.95 | 9,050,050 |
| 2023-01-06 | $7.80 | $7.95 | $7.71 | $7.80 | $7.80 | 6,592,600 |
| 2023-01-05 | $7.65 | $7.85 | $7.60 | $7.79 | $7.79 | 8,158,300 |
| 2023-01-04 | $7.88 | $7.88 | $7.66 | $7.66 | $7.66 | 6,192,320 |
| 2023-01-03 | $7.79 | $7.92 | $7.63 | $7.87 | $7.87 | 7,474,910 |
| 2023-01-02 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2022-12-30 | $7.93 | $7.98 | $7.78 | $7.79 | $7.79 | 9,540,070 |
| 2022-12-29 | $7.58 | $7.98 | $6.77 | $7.78 | $7.78 | 15,838,680 |
| 2022-12-28 | $7.53 | $7.57 | $7.44 | $7.52 | $7.52 | 7,561,500 |
| 2022-12-27 | $7.39 | $7.45 | $7.25 | $7.38 | $7.38 | 4,396,000 |
| 2022-12-26 | $7.18 | $7.42 | $7.11 | $7.35 | $7.35 | 6,164,280 |
| 2022-12-23 | $7.08 | $7.34 | $7.01 | $7.15 | $7.15 | 7,280,150 |
| 2022-12-22 | $7.35 | $7.39 | $7.05 | $7.09 | $7.09 | 6,619,370 |
| 2022-12-21 | $7.43 | $7.43 | $7.23 | $7.30 | $7.30 | 4,830,960 |
| 2022-12-20 | $7.36 | $7.46 | $7.29 | $7.44 | $7.44 | 4,529,970 |
| 2022-12-19 | $7.56 | $7.66 | $7.30 | $7.36 | $7.36 | 8,875,800 |
| 2022-12-16 | $8.00 | $8.00 | $7.58 | $7.58 | $7.58 | 11,303,430 |
| 2022-12-15 | $8.12 | $8.19 | $7.97 | $8.07 | $8.07 | 6,486,980 |
| 2022-12-14 | $7.82 | $8.09 | $7.80 | $8.05 | $8.05 | 7,595,340 |
| 2022-12-13 | $7.90 | $7.99 | $7.81 | $7.83 | $7.83 | 5,020,430 |
| 2022-12-12 | $8.04 | $8.08 | $7.82 | $7.93 | $7.93 | 7,412,560 |
| 2022-12-09 | $8.14 | $8.17 | $7.98 | $8.03 | $8.03 | 10,419,410 |
| 2022-12-08 | $8.09 | $8.23 | $7.97 | $8.14 | $8.14 | 10,049,860 |
| 2022-12-07 | $8.21 | $8.25 | $8.05 | $8.11 | $8.11 | 9,047,400 |
| 2022-12-06 | $8.32 | $8.34 | $8.20 | $8.26 | $8.26 | 11,393,020 |
| 2022-12-05 | $8.51 | $8.62 | $8.30 | $8.36 | $8.36 | 20,551,160 |
| 2022-12-01 | $8.42 | $8.52 | $8.31 | $8.36 | $8.36 | 11,836,770 |
| 2022-11-30 | $8.37 | $8.44 | $8.28 | $8.40 | $8.40 | 9,807,300 |
| 2022-11-29 | $8.38 | $8.55 | $8.26 | $8.37 | $8.37 | 18,464,170 |
| 2022-11-28 | $8.61 | $8.75 | $8.25 | $8.30 | $8.30 | 17,485,840 |
| 2022-11-25 | $9.31 | $9.37 | $8.54 | $8.71 | $8.71 | 32,688,990 |
| 2022-11-24 | $9.05 | $9.43 | $9.00 | $9.37 | $9.37 | 45,915,360 |
| 2022-11-23 | $8.17 | $8.79 | $7.93 | $8.73 | $8.73 | 35,350,250 |
| 2022-11-22 | $8.38 | $8.41 | $8.10 | $8.18 | $8.18 | 12,794,990 |
| 2022-11-21 | $8.36 | $8.58 | $8.29 | $8.39 | $8.39 | 13,713,000 |
| 2022-11-18 | $8.56 | $8.59 | $8.34 | $8.36 | $8.36 | 12,532,700 |
| 2022-11-17 | $8.47 | $8.57 | $8.27 | $8.55 | $8.55 | 12,331,470 |
| 2022-11-16 | $8.75 | $8.81 | $8.48 | $8.55 | $8.55 | 13,009,980 |
| 2022-11-15 | $8.49 | $8.89 | $8.34 | $8.75 | $8.75 | 16,657,900 |
| 2022-11-14 | $8.83 | $8.88 | $8.30 | $8.42 | $8.42 | 29,011,700 |
| 2022-11-11 | $9.22 | $9.57 | $8.68 | $8.85 | $8.85 | 39,774,350 |
| 2022-11-10 | $8.99 | $9.46 | $8.90 | $9.10 | $9.10 | 30,874,420 |
| 2022-11-09 | $9.11 | $9.33 | $9.01 | $9.03 | $9.03 | 25,076,440 |
| 2022-11-08 | $10.15 | $10.15 | $9.14 | $9.14 | $9.14 | 47,188,890 |
| 2022-11-07 | $9.52 | $10.41 | $9.47 | $10.16 | $10.16 | 51,222,460 |
| 2022-11-04 | $9.25 | $9.71 | $9.06 | $9.46 | $9.46 | 26,781,580 |
| 2022-11-03 | $9.00 | $9.50 | $8.89 | $9.22 | $9.22 | 29,466,760 |
| 2022-11-02 | $8.88 | $9.24 | $8.56 | $8.99 | $8.99 | 32,934,870 |
| 2022-11-01 | $8.49 | $9.01 | $8.33 | $8.88 | $8.88 | 42,574,050 |
| 2022-10-31 | $7.75 | $8.45 | $7.30 | $8.24 | $8.24 | 33,356,280 |
| 2022-10-28 | $8.53 | $8.54 | $7.65 | $7.72 | $7.72 | 30,645,920 |
| 2022-10-27 | $8.75 | $8.93 | $8.32 | $8.39 | $8.39 | 39,791,300 |
| 2022-10-26 | $7.75 | $8.45 | $7.66 | $8.45 | $8.45 | 32,761,400 |
| 2022-10-25 | $7.70 | $7.74 | $7.45 | $7.68 | $7.68 | 10,848,100 |
| 2022-10-24 | $7.86 | $8.00 | $7.69 | $7.75 | $7.75 | 14,077,460 |
| 2022-10-21 | $7.96 | $8.05 | $7.78 | $7.86 | $7.86 | 9,595,620 |
| 2022-10-20 | $8.15 | $8.29 | $7.72 | $7.92 | $7.92 | 19,676,800 |
| 2022-10-19 | $7.88 | $8.34 | $7.83 | $8.25 | $8.25 | 24,713,780 |
| 2022-10-18 | $7.77 | $8.09 | $7.71 | $7.88 | $7.88 | 13,326,400 |
| 2022-10-17 | $7.96 | $8.10 | $7.70 | $7.77 | $7.77 | 17,084,160 |
| 2022-10-14 | $7.85 | $8.10 | $7.73 | $8.02 | $8.02 | 14,260,800 |
| 2022-10-13 | $7.57 | $8.15 | $7.49 | $7.80 | $7.80 | 21,397,230 |
| 2022-10-12 | $7.17 | $7.58 | $7.02 | $7.57 | $7.57 | 11,788,000 |
| 2022-10-11 | $7.09 | $7.24 | $7.01 | $7.17 | $7.17 | 7,358,000 |
| 2022-10-10 | $7.29 | $7.55 | $7.02 | $7.07 | $7.07 | 10,743,300 |
| 2022-09-30 | $7.19 | $7.36 | $7.07 | $7.18 | $7.18 | 8,320,900 |
| 2022-09-29 | $7.28 | $7.48 | $7.21 | $7.27 | $7.27 | 9,903,290 |
| 2022-09-28 | $7.77 | $7.84 | $7.26 | $7.26 | $7.26 | 12,706,100 |
| 2022-09-27 | $7.70 | $7.83 | $7.45 | $7.77 | $7.77 | 13,277,320 |
| 2022-09-26 | $7.85 | $8.00 | $7.65 | $7.67 | $7.67 | 14,942,490 |
| 2022-09-23 | $8.27 | $8.35 | $7.82 | $7.85 | $7.85 | 16,320,800 |
| 2022-09-22 | $8.19 | $8.50 | $8.08 | $8.36 | $8.36 | 16,789,510 |
| 2022-09-21 | $8.20 | $8.34 | $7.93 | $8.20 | $8.20 | 15,905,500 |
| 2022-09-20 | $8.10 | $8.55 | $8.01 | $8.17 | $8.17 | 16,874,900 |
| 2022-09-19 | $8.13 | $8.23 | $7.81 | $7.88 | $7.88 | 14,998,800 |
| 2022-09-16 | $8.19 | $8.48 | $8.08 | $8.10 | $8.10 | 21,911,400 |
| 2022-09-15 | $9.06 | $9.06 | $8.10 | $8.20 | $8.20 | 36,646,330 |
| 2022-09-14 | $8.96 | $9.43 | $8.84 | $9.00 | $9.00 | 31,212,530 |
| 2022-09-13 | $8.86 | $9.08 | $8.60 | $9.00 | $9.00 | 21,105,200 |
| 2022-09-12 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2022-09-09 | $9.07 | $9.15 | $8.75 | $8.84 | $8.84 | 20,689,700 |
| 2022-09-08 | $9.03 | $9.18 | $8.77 | $9.08 | $9.08 | 30,646,010 |
| 2022-09-07 | $8.04 | $8.97 | $8.04 | $8.97 | $8.97 | 42,582,210 |
| 2022-09-06 | $8.02 | $8.33 | $7.65 | $8.15 | $8.15 | 23,727,300 |
| 2022-09-05 | $8.10 | $8.50 | $7.84 | $7.93 | $7.93 | 23,643,000 |
| 2022-09-02 | $7.49 | $8.09 | $7.49 | $8.02 | $8.02 | 22,945,610 |
| 2022-09-01 | $7.36 | $7.75 | $7.31 | $7.49 | $7.49 | 18,260,000 |
| 2022-08-31 | $7.65 | $7.76 | $7.27 | $7.30 | $7.30 | 24,744,800 |
| 2022-08-30 | $7.91 | $8.00 | $7.58 | $7.65 | $7.65 | 26,892,400 |
| 2022-08-29 | $8.29 | $8.42 | $7.85 | $7.91 | $7.91 | 31,116,690 |
| 2022-08-26 | $8.56 | $8.88 | $8.35 | $8.45 | $8.45 | 24,998,400 |
| 2022-08-25 | $8.74 | $8.84 | $8.20 | $8.41 | $8.41 | 29,218,040 |
| 2022-08-24 | $8.70 | $9.08 | $8.54 | $8.70 | $8.70 | 38,941,110 |
| 2022-08-23 | $8.02 | $8.78 | $8.02 | $8.70 | $8.70 | 42,306,000 |
| 2022-08-22 | $7.92 | $8.23 | $7.84 | $8.04 | $8.04 | 21,243,400 |
| 2022-08-19 | $8.20 | $8.20 | $7.73 | $7.94 | $7.94 | 31,105,760 |
| 2022-08-18 | $8.11 | $8.29 | $8.06 | $8.14 | $8.14 | 25,478,550 |
| 2022-08-17 | $8.33 | $8.35 | $7.95 | $8.07 | $8.07 | 41,207,960 |
| 2022-08-16 | $7.62 | $8.39 | $7.62 | $8.31 | $8.31 | 60,890,950 |
| 2022-08-15 | $7.59 | $7.88 | $7.52 | $7.63 | $7.63 | 55,036,850 |
| 2022-08-12 | $7.12 | $7.77 | $7.12 | $7.59 | $7.59 | 73,605,900 |
| 2022-08-11 | $7.02 | $7.07 | $6.86 | $7.06 | $7.06 | 26,248,560 |
| 2022-08-10 | $7.08 | $7.13 | $6.93 | $7.02 | $7.02 | 23,451,900 |
| 2022-08-09 | $6.89 | $7.16 | $6.80 | $7.07 | $7.07 | 29,861,260 |
| 2022-08-08 | $6.70 | $6.97 | $6.55 | $6.96 | $6.96 | 35,195,670 |
| 2022-08-05 | $6.69 | $6.72 | $6.51 | $6.68 | $6.68 | 24,358,090 |
| 2022-08-04 | $6.37 | $6.71 | $6.36 | $6.69 | $6.69 | 35,698,500 |
| 2022-08-03 | $6.50 | $6.76 | $6.24 | $6.30 | $6.30 | 35,531,700 |
| 2022-08-02 | $6.50 | $6.70 | $6.28 | $6.41 | $6.41 | 42,367,590 |
| 2022-08-01 | $6.65 | $6.77 | $6.45 | $6.54 | $6.54 | 46,714,300 |
| 2022-07-29 | $6.55 | $7.03 | $6.52 | $6.61 | $6.61 | 88,477,040 |
| 2022-07-28 | $5.97 | $6.48 | $5.96 | $6.48 | $6.48 | 66,946,500 |
| 2022-07-27 | $5.90 | $5.98 | $5.82 | $5.89 | $5.89 | 9,612,600 |
| 2022-07-26 | $5.84 | $5.94 | $5.66 | $5.92 | $5.92 | 9,802,080 |
| 2022-07-25 | $6.00 | $6.04 | $5.75 | $5.78 | $5.78 | 15,494,600 |
| 2022-07-22 | $6.15 | $6.34 | $5.98 | $5.98 | $5.98 | 18,554,000 |
| 2022-07-21 | $6.23 | $6.39 | $6.05 | $6.22 | $6.22 | 24,685,910 |
| 2022-07-20 | $6.20 | $6.40 | $6.07 | $6.21 | $6.21 | 35,424,610 |
| 2022-07-19 | $5.72 | $6.18 | $5.70 | $6.00 | $6.00 | 24,691,580 |
| 2022-07-18 | $5.70 | $5.78 | $5.60 | $5.70 | $5.70 | 12,914,230 |
| 2022-07-15 | $5.85 | $5.85 | $5.58 | $5.68 | $5.68 | 21,899,460 |
| 2022-07-14 | $5.52 | $6.04 | $5.49 | $5.93 | $5.93 | 34,945,840 |
| 2022-07-13 | $5.46 | $5.56 | $5.43 | $5.52 | $5.52 | 7,421,500 |
| 2022-07-12 | $5.61 | $5.63 | $5.48 | $5.51 | $5.51 | 8,676,100 |
| 2022-07-11 | $5.46 | $5.67 | $5.37 | $5.64 | $5.64 | 14,411,970 |
| 2022-07-08 | $5.69 | $5.76 | $5.49 | $5.50 | $5.50 | 15,023,070 |
| 2022-07-07 | $5.55 | $5.78 | $5.52 | $5.69 | $5.69 | 22,031,500 |
| 2022-07-06 | $5.50 | $5.54 | $5.34 | $5.53 | $5.53 | 10,368,610 |
| 2022-07-05 | $5.57 | $5.62 | $5.32 | $5.46 | $5.46 | 15,166,060 |
| 2022-07-04 | $5.62 | $5.74 | $5.49 | $5.62 | $5.62 | 18,546,190 |
| 2022-07-01 | $5.80 | $5.85 | $5.58 | $5.60 | $5.60 | 15,583,160 |
| 2022-06-30 | $5.86 | $5.96 | $5.68 | $5.78 | $5.78 | 23,868,340 |
| 2022-06-29 | $6.35 | $6.35 | $5.91 | $5.91 | $5.91 | 24,237,500 |
| 2022-06-28 | $6.33 | $6.53 | $6.23 | $6.35 | $6.35 | 24,055,830 |
| 2022-06-27 | $6.49 | $6.50 | $6.18 | $6.31 | $6.31 | 26,084,070 |
| 2022-06-24 | $6.46 | $6.62 | $6.35 | $6.45 | $6.45 | 29,442,400 |
| 2022-06-23 | $6.20 | $6.82 | $6.10 | $6.60 | $6.60 | 43,435,910 |
| 2022-06-22 | $6.23 | $6.52 | $6.08 | $6.28 | $6.28 | 39,051,150 |
| 2022-06-21 | $6.17 | $6.54 | $6.10 | $6.22 | $6.22 | 58,902,180 |
| 2022-06-20 | $5.53 | $6.00 | $5.44 | $6.00 | $6.00 | 27,816,040 |
| 2022-06-17 | $5.43 | $5.62 | $5.40 | $5.45 | $5.45 | 12,256,000 |
| 2022-06-16 | $5.67 | $5.92 | $5.47 | $5.49 | $5.49 | 21,517,000 |
| 2022-06-15 | $5.70 | $5.73 | $5.56 | $5.64 | $5.64 | 15,549,280 |
| 2022-06-14 | $5.51 | $6.03 | $5.35 | $5.71 | $5.71 | 26,131,840 |
| 2022-06-13 | $5.65 | $5.98 | $5.46 | $5.50 | $5.50 | 23,446,340 |
| 2022-06-10 | $5.32 | $5.63 | $5.27 | $5.60 | $5.60 | 19,689,600 |
| 2022-06-09 | $5.62 | $5.66 | $5.35 | $5.39 | $5.39 | 14,970,100 |
| 2022-06-08 | $5.82 | $5.82 | $5.49 | $5.63 | $5.63 | 21,423,360 |
| 2022-06-07 | $5.53 | $6.14 | $5.49 | $5.85 | $5.85 | 31,722,030 |
| 2022-06-06 | $5.72 | $6.01 | $5.46 | $5.75 | $5.75 | 40,082,430 |
| 2022-06-02 | $5.42 | $5.47 | $5.30 | $5.46 | $5.46 | 6,484,600 |
| 2022-06-01 | $5.41 | $5.49 | $5.39 | $5.42 | $5.42 | 5,386,700 |
| 2022-05-31 | $5.41 | $5.47 | $5.32 | $5.44 | $5.44 | 6,374,670 |
| 2022-05-30 | $5.49 | $5.54 | $5.38 | $5.44 | $5.44 | 6,073,900 |
| 2022-05-27 | $5.46 | $5.50 | $5.36 | $5.50 | $5.50 | 8,977,450 |
| 2022-05-26 | $5.30 | $5.60 | $5.26 | $5.47 | $5.47 | 13,574,750 |
| 2022-05-25 | $5.30 | $5.38 | $5.19 | $5.28 | $5.28 | 8,523,100 |
| 2022-05-24 | $5.62 | $5.65 | $5.28 | $5.28 | $5.28 | 14,989,630 |
| 2022-05-23 | $5.45 | $5.67 | $5.37 | $5.60 | $5.60 | 12,127,100 |
| 2022-05-20 | $5.42 | $5.48 | $5.19 | $5.46 | $5.46 | 10,578,750 |
| 2022-05-19 | $5.17 | $5.50 | $5.17 | $5.43 | $5.43 | 12,602,000 |
| 2022-05-18 | $5.28 | $5.35 | $5.22 | $5.27 | $5.27 | 9,760,200 |
| 2022-05-17 | $5.36 | $5.52 | $5.21 | $5.27 | $5.27 | 21,140,460 |
| 2022-05-16 | $4.87 | $5.36 | $4.82 | $5.36 | $5.36 | 21,589,940 |
| 2022-05-13 | $4.86 | $4.89 | $4.77 | $4.87 | $4.87 | 4,861,700 |
| 2022-05-12 | $4.91 | $4.94 | $4.78 | $4.83 | $4.83 | 6,914,600 |
| 2022-05-11 | $4.94 | $5.04 | $4.90 | $4.91 | $4.91 | 10,722,000 |
| 2022-05-10 | $4.86 | $5.03 | $4.86 | $4.97 | $4.97 | 8,512,900 |
| 2022-05-09 | $4.88 | $5.00 | $4.85 | $4.94 | $4.94 | 11,947,540 |
| 2022-05-06 | $4.76 | $5.05 | $4.64 | $4.87 | $4.87 | 20,679,560 |
| 2022-05-05 | $4.44 | $4.76 | $4.37 | $4.76 | $4.76 | 9,693,040 |
| 2022-05-04 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2022-05-03 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2022-04-29 | $4.20 | $4.36 | $4.18 | $4.33 | $4.33 | 10,075,500 |
| 2022-04-28 | $4.22 | $4.29 | $4.11 | $4.18 | $4.18 | 8,452,600 |
| 2022-04-27 | $4.26 | $4.31 | $4.02 | $4.22 | $4.22 | 13,442,660 |
| 2022-04-26 | $4.23 | $4.50 | $4.15 | $4.25 | $4.25 | 13,530,900 |
| 2022-04-25 | $4.51 | $4.51 | $4.20 | $4.25 | $4.25 | 12,682,400 |
| 2022-04-22 | $4.56 | $4.64 | $4.47 | $4.53 | $4.53 | 6,614,900 |
| 2022-04-21 | $4.68 | $4.83 | $4.54 | $4.56 | $4.56 | 13,281,700 |
| 2022-04-20 | $4.70 | $4.79 | $4.61 | $4.68 | $4.68 | 7,189,400 |
| 2022-04-19 | $4.72 | $4.82 | $4.67 | $4.72 | $4.72 | 5,649,600 |
| 2022-04-18 | $4.71 | $4.76 | $4.62 | $4.71 | $4.71 | 5,151,700 |
| 2022-04-15 | $4.88 | $4.90 | $4.67 | $4.73 | $4.73 | 5,974,000 |
| 2022-04-14 | $4.89 | $4.97 | $4.75 | $4.88 | $4.88 | 6,981,300 |
| 2022-04-13 | $5.06 | $5.08 | $4.85 | $4.85 | $4.85 | 7,687,100 |
| 2022-04-12 | $4.91 | $5.03 | $4.87 | $5.01 | $5.01 | 6,035,300 |
| 2022-04-11 | $5.04 | $5.17 | $4.86 | $4.92 | $4.92 | 11,129,500 |
| 2022-04-08 | $5.04 | $5.12 | $4.89 | $5.04 | $5.04 | 9,229,600 |
| 2022-04-07 | $5.12 | $5.14 | $5.00 | $5.04 | $5.04 | 9,606,800 |
| 2022-04-06 | $5.04 | $5.30 | $5.03 | $5.14 | $5.14 | 15,383,200 |
| 2022-04-05 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-04-04 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-04-01 | $5.20 | $5.20 | $5.04 | $5.06 | $5.06 | 7,875,680 |
| 2022-03-31 | $5.30 | $5.33 | $5.12 | $5.16 | $5.16 | 10,716,400 |
| 2022-03-30 | $5.29 | $5.34 | $5.20 | $5.26 | $5.26 | 8,783,600 |
| 2022-03-29 | $5.35 | $5.39 | $5.20 | $5.28 | $5.28 | 6,983,400 |
| 2022-03-28 | $5.29 | $5.43 | $5.17 | $5.29 | $5.29 | 12,014,500 |
| 2022-03-25 | $5.37 | $5.44 | $5.26 | $5.29 | $5.29 | 13,810,700 |
| 2022-03-24 | $5.50 | $5.55 | $5.34 | $5.45 | $5.45 | 12,092,200 |
| 2022-03-23 | $5.49 | $5.51 | $5.34 | $5.43 | $5.43 | 14,563,630 |
| 2022-03-22 | $5.50 | $5.55 | $5.37 | $5.41 | $5.41 | 14,706,500 |
| 2022-03-21 | $5.24 | $5.46 | $5.16 | $5.41 | $5.41 | 18,941,900 |
| 2022-03-18 | $5.12 | $5.28 | $5.10 | $5.17 | $5.17 | 11,448,400 |
| 2022-03-17 | $5.00 | $5.30 | $4.95 | $5.15 | $5.15 | 15,849,700 |
| 2022-03-16 | $4.91 | $5.04 | $4.77 | $4.93 | $4.93 | 18,383,100 |
| 2022-03-15 | $5.16 | $5.20 | $4.80 | $4.80 | $4.80 | 19,460,760 |
| 2022-03-14 | $5.41 | $5.43 | $5.16 | $5.17 | $5.17 | 23,751,800 |
| 2022-03-11 | $5.45 | $5.52 | $5.30 | $5.45 | $5.45 | 21,024,800 |
| 2022-03-10 | $5.46 | $5.59 | $5.27 | $5.51 | $5.51 | 23,586,540 |
| 2022-03-09 | $5.60 | $5.69 | $5.10 | $5.37 | $5.37 | 42,066,880 |
| 2022-03-08 | $5.84 | $5.85 | $5.53 | $5.55 | $5.55 | 30,461,200 |
| 2022-03-07 | $5.90 | $6.10 | $5.68 | $5.72 | $5.72 | 32,587,250 |
| 2022-03-04 | $5.76 | $6.18 | $5.70 | $5.89 | $5.89 | 40,900,400 |
| 2022-03-03 | $6.06 | $6.07 | $5.80 | $5.87 | $5.87 | 45,835,620 |
| 2022-03-02 | $6.13 | $6.30 | $5.85 | $6.19 | $6.19 | 71,343,420 |
| 2022-03-01 | $5.45 | $6.08 | $5.37 | $6.08 | $6.08 | 63,880,080 |
| 2022-02-28 | $5.26 | $5.78 | $5.13 | $5.53 | $5.53 | 62,298,200 |
| 2022-02-25 | $4.78 | $5.26 | $4.78 | $5.26 | $5.26 | 57,710,530 |
| 2022-02-24 | $4.70 | $4.93 | $4.69 | $4.78 | $4.78 | 27,879,400 |
| 2022-02-23 | $4.67 | $4.77 | $4.62 | $4.67 | $4.67 | 14,420,420 |
| 2022-02-22 | $4.43 | $4.79 | $4.42 | $4.66 | $4.66 | 24,834,700 |
| 2022-02-21 | $4.44 | $4.50 | $4.37 | $4.49 | $4.49 | 8,140,500 |
| 2022-02-18 | $4.44 | $4.55 | $4.36 | $4.42 | $4.42 | 15,215,140 |
| 2022-02-17 | $4.28 | $4.45 | $4.23 | $4.42 | $4.42 | 16,965,200 |
| 2022-02-16 | $4.16 | $4.30 | $4.15 | $4.29 | $4.29 | 6,866,900 |
| 2022-02-15 | $4.23 | $4.25 | $4.11 | $4.15 | $4.15 | 5,605,740 |
| 2022-02-14 | $4.29 | $4.31 | $4.20 | $4.23 | $4.23 | 5,062,650 |
| 2022-02-11 | $4.22 | $4.35 | $4.20 | $4.28 | $4.28 | 7,368,490 |
| 2022-02-10 | $4.29 | $4.30 | $4.21 | $4.25 | $4.25 | 5,539,900 |
| 2022-02-09 | $4.25 | $4.34 | $4.22 | $4.28 | $4.28 | 7,318,570 |
| 2022-02-08 | $4.11 | $4.30 | $4.03 | $4.25 | $4.25 | 9,545,300 |
| 2022-02-07 | $4.15 | $4.19 | $4.10 | $4.11 | $4.11 | 5,485,570 |
| 2022-02-04 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-02-03 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-02-02 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-02-01 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2022-01-28 | $4.11 | $4.16 | $4.00 | $4.13 | $4.13 | 8,201,300 |
| 2022-01-27 | $4.02 | $4.03 | $3.97 | $3.98 | $3.98 | 5,811,240 |
| 2022-01-26 | $4.01 | $4.09 | $3.97 | $4.02 | $4.02 | 5,511,600 |
| 2022-01-25 | $4.07 | $4.11 | $3.98 | $4.00 | $4.00 | 8,061,000 |
| 2022-01-24 | $4.19 | $4.20 | $4.07 | $4.11 | $4.11 | 7,287,780 |
| 2022-01-21 | $4.27 | $4.27 | $4.15 | $4.15 | $4.15 | 9,813,700 |
| 2022-01-20 | $4.24 | $4.41 | $4.13 | $4.32 | $4.32 | 19,772,300 |
| 2022-01-19 | $4.26 | $4.37 | $4.19 | $4.24 | $4.24 | 11,858,300 |
| 2022-01-18 | $4.29 | $4.55 | $4.26 | $4.36 | $4.36 | 24,812,070 |
| 2022-01-17 | $4.13 | $4.27 | $4.13 | $4.21 | $4.21 | 9,941,900 |
| 2022-01-14 | $4.29 | $4.30 | $4.14 | $4.17 | $4.17 | 13,176,000 |
| 2022-01-13 | $4.37 | $4.38 | $4.26 | $4.28 | $4.28 | 13,097,600 |
| 2022-01-12 | $4.30 | $4.38 | $4.27 | $4.35 | $4.35 | 14,860,700 |
| 2022-01-11 | $4.49 | $4.53 | $4.33 | $4.35 | $4.35 | 26,583,500 |
| 2022-01-10 | $4.80 | $4.85 | $4.44 | $4.51 | $4.51 | 51,808,380 |
| 2022-01-07 | $4.38 | $4.58 | $4.35 | $4.58 | $4.58 | 25,968,500 |
| 2022-01-06 | $4.12 | $4.23 | $4.07 | $4.16 | $4.16 | 8,647,710 |
| 2022-01-05 | $4.21 | $4.24 | $4.09 | $4.09 | $4.09 | 10,394,810 |
| 2022-01-04 | $4.13 | $4.25 | $4.08 | $4.23 | $4.23 | 15,308,210 |
| 2022-01-03 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2021-12-31 | $3.99 | $4.14 | $3.99 | $4.09 | $4.09 | 11,967,030 |
| 2021-12-30 | $4.12 | $4.16 | $3.97 | $4.00 | $4.00 | 23,796,720 |
| 2021-12-29 | $4.15 | $4.17 | $4.08 | $4.10 | $4.10 | 8,346,900 |
| 2021-12-28 | $4.12 | $4.17 | $4.09 | $4.16 | $4.16 | 5,896,540 |
| 2021-12-27 | $4.08 | $4.19 | $4.06 | $4.12 | $4.12 | 7,830,680 |
| 2021-12-24 | $4.26 | $4.27 | $4.06 | $4.08 | $4.08 | 19,109,080 |
| 2021-12-23 | $4.33 | $4.36 | $4.24 | $4.30 | $4.30 | 14,053,200 |
| 2021-12-22 | $4.34 | $4.39 | $4.30 | $4.35 | $4.35 | 12,360,600 |
| 2021-12-21 | $4.34 | $4.39 | $4.30 | $4.36 | $4.36 | 14,864,100 |
| 2021-12-20 | $4.55 | $4.60 | $4.32 | $4.32 | $4.32 | 24,699,810 |
| 2021-12-17 | $4.84 | $4.94 | $4.53 | $4.54 | $4.54 | 41,528,030 |
| 2021-12-16 | $4.72 | $4.94 | $4.60 | $4.83 | $4.83 | 51,244,310 |
| 2021-12-15 | $4.28 | $4.72 | $4.27 | $4.72 | $4.72 | 60,342,770 |
| 2021-12-14 | $4.40 | $4.50 | $4.29 | $4.29 | $4.29 | 26,925,990 |
| 2021-12-13 | $4.51 | $4.51 | $4.32 | $4.37 | $4.37 | 29,944,960 |
| 2021-12-07 | $4.46 | $4.51 | $4.37 | $4.42 | $4.42 | 21,142,100 |
| 2021-12-06 | $4.36 | $4.55 | $4.25 | $4.53 | $4.53 | 34,656,210 |
| 2021-12-03 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 18,621,600 |
| 2021-12-02 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 28,550,640 |
| 2021-12-01 | $4.51 | $4.61 | $4.33 | $4.47 | $4.47 | 37,422,910 |
| 2021-11-30 | $4.61 | $4.76 | $4.47 | $4.49 | $4.49 | 40,767,300 |
| 2021-11-29 | $4.42 | $4.79 | $4.22 | $4.67 | $4.67 | 62,348,020 |
| 2021-11-26 | $4.53 | $4.76 | $4.42 | $4.44 | $4.44 | 51,736,060 |
| 2021-11-25 | $5.10 | $5.12 | $4.68 | $4.73 | $4.73 | 80,699,030 |
| 2021-11-24 | $5.49 | $5.49 | $4.76 | $5.20 | $5.20 | 134,850,890 |
| 2021-11-23 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 2,627,600 |
| 2021-11-22 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 5,518,410 |
| 2021-11-19 | $4.16 | $4.18 | $4.04 | $4.13 | $4.13 | 8,971,120 |
| 2021-11-18 | $4.05 | $4.23 | $4.00 | $4.08 | $4.08 | 15,170,800 |
| 2021-11-17 | $3.96 | $4.04 | $3.94 | $4.01 | $4.01 | 13,804,500 |
| 2021-11-16 | $4.10 | $4.30 | $3.96 | $3.96 | $3.96 | 21,234,310 |
| 2021-11-15 | $4.01 | $4.17 | $3.94 | $4.10 | $4.10 | 22,720,930 |
| 2021-11-12 | $3.94 | $4.08 | $3.77 | $3.94 | $3.94 | 29,267,100 |
| 2021-11-11 | $3.59 | $3.94 | $3.57 | $3.94 | $3.94 | 21,697,420 |
| 2021-11-10 | $3.40 | $3.68 | $3.36 | $3.58 | $3.58 | 16,595,450 |
| 2021-11-09 | $3.37 | $3.42 | $3.34 | $3.40 | $3.40 | 6,768,210 |
| 2021-11-08 | $3.35 | $3.45 | $3.32 | $3.39 | $3.39 | 10,563,830 |
| 2021-11-05 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 16,638,990 |
| 2021-11-04 | $3.14 | $3.16 | $3.07 | $3.16 | $3.16 | 4,766,400 |
| 2021-11-03 | $3.04 | $3.12 | $3.04 | $3.11 | $3.11 | 5,676,100 |
| 2021-11-02 | $3.16 | $3.19 | $3.03 | $3.07 | $3.07 | 6,769,200 |
| 2021-11-01 | $3.17 | $3.22 | $3.14 | $3.17 | $3.17 | 5,312,500 |
| 2021-10-29 | $3.11 | $3.21 | $3.09 | $3.17 | $3.17 | 5,598,900 |
| 2021-10-28 | $3.11 | $3.18 | $3.09 | $3.11 | $3.11 | 6,129,000 |
| 2021-10-27 | $3.22 | $3.23 | $3.08 | $3.13 | $3.13 | 7,056,140 |
| 2021-10-26 | $3.25 | $3.25 | $3.18 | $3.21 | $3.21 | 4,980,920 |
| 2021-10-25 | $3.23 | $3.25 | $3.18 | $3.23 | $3.23 | 4,586,910 |
| 2021-10-22 | $3.31 | $3.36 | $3.21 | $3.24 | $3.24 | 6,743,610 |
| 2021-10-21 | $3.41 | $3.42 | $3.31 | $3.34 | $3.34 | 7,714,370 |
| 2021-10-20 | $3.42 | $3.44 | $3.38 | $3.43 | $3.43 | 4,853,900 |
| 2021-10-19 | $3.53 | $3.53 | $3.42 | $3.45 | $3.45 | 4,725,600 |
| 2021-10-18 | $3.44 | $3.54 | $3.41 | $3.51 | $3.51 | 4,562,370 |
| 2021-10-15 | $3.56 | $3.56 | $3.45 | $3.45 | $3.45 | 4,306,900 |
| 2021-10-14 | $3.55 | $3.59 | $3.49 | $3.54 | $3.54 | 3,765,100 |
| 2021-10-13 | $3.69 | $3.69 | $3.51 | $3.54 | $3.54 | 6,267,200 |
| 2021-10-12 | $3.67 | $3.68 | $3.56 | $3.66 | $3.66 | 6,803,810 |
| 2021-10-11 | $3.75 | $3.75 | $3.57 | $3.65 | $3.65 | 8,710,700 |
| 2021-09-30 | $3.38 | $3.57 | $3.38 | $3.53 | $3.53 | 8,909,460 |
| 2021-09-29 | $3.47 | $3.58 | $3.38 | $3.39 | $3.39 | 10,062,070 |
| 2021-09-28 | $3.40 | $3.63 | $3.40 | $3.54 | $3.54 | 15,996,300 |
| 2021-09-27 | $3.83 | $3.91 | $3.68 | $3.74 | $3.74 | 7,883,700 |
| 2021-09-24 | $3.97 | $3.99 | $3.86 | $3.86 | $3.86 | 11,330,100 |
| 2021-09-23 | $4.10 | $4.16 | $3.89 | $3.94 | $3.94 | 18,128,310 |
| 2021-09-22 | $4.04 | $4.19 | $4.00 | $4.16 | $4.16 | 6,735,680 |
| 2021-09-21 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2021-09-20 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2021-09-17 | $4.10 | $4.17 | $4.02 | $4.09 | $4.09 | 4,147,000 |
| 2021-09-16 | $4.24 | $4.28 | $4.10 | $4.10 | $4.10 | 6,053,600 |
| 2021-09-15 | $4.10 | $4.24 | $4.09 | $4.21 | $4.21 | 6,689,650 |
| 2021-09-14 | $4.25 | $4.27 | $4.10 | $4.13 | $4.13 | 8,040,520 |
| 2021-09-13 | $4.25 | $4.30 | $4.22 | $4.25 | $4.25 | 4,911,500 |
| 2021-09-09 | $4.28 | $4.39 | $4.24 | $4.31 | $4.31 | 9,959,410 |
| 2021-09-08 | $4.08 | $4.32 | $4.06 | $4.26 | $4.26 | 13,802,330 |
| 2021-09-07 | $4.05 | $4.12 | $4.05 | $4.10 | $4.10 | 7,961,580 |
| 2021-09-06 | $4.02 | $4.05 | $3.98 | $4.02 | $4.02 | 5,231,680 |
| 2021-09-03 | $4.02 | $4.05 | $3.99 | $4.05 | $4.05 | 5,622,570 |
| 2021-09-02 | $3.98 | $4.06 | $3.98 | $4.02 | $4.02 | 3,798,600 |
| 2021-09-01 | $4.06 | $4.10 | $3.98 | $3.99 | $3.99 | 6,572,410 |
| 2021-08-31 | $4.00 | $4.09 | $3.99 | $4.06 | $4.06 | 7,257,870 |
| 2021-08-30 | $3.90 | $4.14 | $3.82 | $4.04 | $4.04 | 10,515,320 |
| 2021-08-27 | $3.93 | $3.96 | $3.89 | $3.91 | $3.91 | 3,543,400 |
| 2021-08-26 | $3.95 | $3.96 | $3.90 | $3.93 | $3.93 | 3,867,100 |
| 2021-08-25 | $3.87 | $3.98 | $3.85 | $3.96 | $3.96 | 5,403,100 |
| 2021-08-24 | $3.88 | $3.90 | $3.84 | $3.87 | $3.87 | 4,003,310 |
| 2021-08-23 | $3.92 | $3.92 | $3.85 | $3.88 | $3.88 | 4,610,030 |
| 2021-08-20 | $3.80 | $3.96 | $3.72 | $3.90 | $3.90 | 7,770,050 |
| 2021-08-19 | $3.79 | $3.82 | $3.73 | $3.80 | $3.80 | 4,947,050 |
| 2021-08-18 | $3.84 | $3.88 | $3.79 | $3.81 | $3.81 | 4,740,300 |
| 2021-08-17 | $3.94 | $3.94 | $3.82 | $3.84 | $3.84 | 6,125,500 |
| 2021-08-16 | $3.99 | $3.99 | $3.90 | $3.95 | $3.95 | 5,441,650 |
| 2021-08-13 | $4.02 | $4.05 | $3.87 | $3.96 | $3.96 | 10,207,850 |
| 2021-08-12 | $4.08 | $4.09 | $4.00 | $4.03 | $4.03 | 6,195,600 |
| 2021-08-11 | $4.08 | $4.12 | $4.05 | $4.08 | $4.08 | 4,721,610 |
| 2021-08-10 | $4.07 | $4.12 | $4.05 | $4.08 | $4.08 | 5,407,310 |
| 2021-08-09 | $4.07 | $4.11 | $4.03 | $4.07 | $4.07 | 5,148,050 |
| 2021-08-06 | $4.08 | $4.18 | $4.00 | $4.09 | $4.09 | 7,562,300 |
| 2021-08-05 | $4.17 | $4.17 | $4.06 | $4.07 | $4.07 | 7,585,210 |
| 2021-08-04 | $4.14 | $4.20 | $4.10 | $4.19 | $4.19 | 4,805,600 |
| 2021-08-03 | $4.27 | $4.31 | $4.15 | $4.17 | $4.17 | 7,276,600 |
| 2021-08-02 | $4.25 | $4.35 | $4.24 | $4.26 | $4.26 | 6,260,510 |
| 2021-07-30 | $4.21 | $4.29 | $4.17 | $4.26 | $4.26 | 7,379,810 |
| 2021-07-29 | $4.17 | $4.33 | $4.11 | $4.21 | $4.21 | 11,508,420 |
| 2021-07-28 | $4.29 | $4.31 | $3.99 | $4.08 | $4.08 | 11,989,610 |
| 2021-07-27 | $4.45 | $4.55 | $4.31 | $4.33 | $4.33 | 10,026,230 |
| 2021-07-26 | $4.60 | $4.65 | $4.36 | $4.40 | $4.40 | 11,248,100 |
| 2021-07-23 | $4.61 | $4.78 | $4.50 | $4.56 | $4.56 | 18,552,940 |
| 2021-07-22 | $4.33 | $4.76 | $4.27 | $4.54 | $4.54 | 22,087,030 |
| 2021-07-21 | $4.38 | $4.42 | $4.28 | $4.33 | $4.33 | 8,796,500 |
| 2021-07-20 | $4.34 | $4.44 | $4.22 | $4.40 | $4.40 | 13,370,000 |
| 2021-07-19 | $4.35 | $4.54 | $4.35 | $4.54 | $4.54 | 16,439,520 |
| 2021-07-16 | $4.36 | $4.42 | $4.30 | $4.37 | $4.37 | 9,665,100 |
| 2021-07-15 | $4.21 | $4.44 | $4.21 | $4.39 | $4.39 | 16,654,710 |
| 2021-07-14 | $4.17 | $4.25 | $4.10 | $4.24 | $4.24 | 7,811,020 |
| 2021-07-13 | $4.22 | $4.23 | $4.15 | $4.17 | $4.17 | 5,519,320 |
| 2021-07-12 | $4.20 | $4.27 | $4.20 | $4.23 | $4.23 | 6,754,300 |
| 2021-07-09 | $4.19 | $4.24 | $4.17 | $4.22 | $4.22 | 4,613,010 |
| 2021-07-08 | $4.23 | $4.32 | $4.15 | $4.24 | $4.24 | 7,931,110 |
| 2021-07-07 | $4.19 | $4.22 | $4.15 | $4.18 | $4.18 | 4,114,000 |
| 2021-07-06 | $4.15 | $4.24 | $4.13 | $4.19 | $4.19 | 5,384,760 |
| 2021-07-05 | $4.10 | $4.18 | $4.07 | $4.12 | $4.12 | 4,727,860 |
| 2021-07-02 | $4.25 | $4.26 | $4.08 | $4.09 | $4.09 | 6,753,540 |
| 2021-07-01 | $4.36 | $4.36 | $4.11 | $4.24 | $4.24 | 8,930,700 |
| 2021-06-30 | $4.29 | $4.33 | $4.22 | $4.28 | $4.28 | 9,330,700 |
| 2021-06-29 | $4.26 | $4.61 | $4.26 | $4.35 | $4.35 | 17,096,400 |
| 2021-06-28 | $4.24 | $4.29 | $4.21 | $4.27 | $4.27 | 4,988,400 |
| 2021-06-25 | $4.24 | $4.32 | $4.21 | $4.24 | $4.24 | 5,230,210 |
| 2021-06-24 | $4.35 | $4.37 | $4.26 | $4.27 | $4.27 | 6,088,330 |
| 2021-06-23 | $4.38 | $4.44 | $4.31 | $4.37 | $4.37 | 7,773,810 |
| 2021-06-22 | $4.26 | $4.47 | $4.25 | $4.40 | $4.40 | 11,871,880 |
| 2021-06-21 | $4.24 | $4.31 | $4.20 | $4.24 | $4.24 | 8,858,720 |
| 2021-06-18 | $4.26 | $4.35 | $4.23 | $4.28 | $4.28 | 7,850,000 |
| 2021-06-17 | $4.39 | $4.47 | $4.26 | $4.31 | $4.31 | 10,150,110 |
| 2021-06-16 | $4.26 | $4.45 | $4.18 | $4.40 | $4.40 | 14,750,500 |
| 2021-06-15 | $4.33 | $4.42 | $4.28 | $4.29 | $4.29 | 12,062,940 |
| 2021-06-14 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2021-06-11 | $4.26 | $4.65 | $4.22 | $4.44 | $4.44 | 23,373,980 |
| 2021-06-10 | $4.30 | $4.31 | $4.18 | $4.25 | $4.25 | 12,022,640 |
| 2021-06-09 | $4.43 | $4.45 | $4.28 | $4.30 | $4.30 | 15,589,320 |
| 2021-06-08 | $4.25 | $4.54 | $4.20 | $4.44 | $4.44 | 27,047,290 |
| 2021-06-07 | $4.50 | $4.74 | $4.36 | $4.36 | $4.36 | 36,368,930 |
| 2021-06-04 | $3.99 | $4.36 | $3.95 | $4.36 | $4.36 | 22,281,240 |
| 2021-06-03 | $4.04 | $4.10 | $3.95 | $3.96 | $3.96 | 11,029,410 |
| 2021-06-02 | $3.89 | $4.10 | $3.86 | $3.99 | $3.99 | 16,228,670 |
| 2021-06-01 | $3.83 | $3.95 | $3.80 | $3.90 | $3.90 | 8,446,410 |
| 2021-05-31 | $3.90 | $3.90 | $3.82 | $3.86 | $3.86 | 5,186,200 |
| 2021-05-28 | $3.86 | $3.93 | $3.86 | $3.87 | $3.87 | 5,379,040 |
| 2021-05-27 | $3.90 | $3.94 | $3.86 | $3.86 | $3.86 | 5,450,640 |
| 2021-05-26 | $3.90 | $3.96 | $3.86 | $3.90 | $3.90 | 6,112,820 |
| 2021-05-25 | $3.95 | $3.96 | $3.82 | $3.88 | $3.88 | 8,679,300 |
| 2021-05-24 | $3.93 | $4.00 | $3.92 | $3.93 | $3.93 | 7,754,240 |
| 2021-05-21 | $3.95 | $4.00 | $3.92 | $3.93 | $3.93 | 9,851,050 |
| 2021-05-20 | $3.97 | $4.06 | $3.91 | $3.98 | $3.98 | 15,292,410 |
| 2021-05-19 | $4.09 | $4.25 | $3.98 | $3.99 | $3.99 | 32,097,850 |
| 2021-05-18 | $3.70 | $4.05 | $3.68 | $4.05 | $4.05 | 19,905,060 |
| 2021-05-17 | $3.80 | $3.81 | $3.67 | $3.68 | $3.68 | 8,955,800 |
| 2021-05-14 | $3.82 | $3.93 | $3.77 | $3.82 | $3.82 | 11,331,900 |
| 2021-05-13 | $3.78 | $3.89 | $3.75 | $3.82 | $3.82 | 7,146,000 |
| 2021-05-12 | $3.68 | $3.86 | $3.66 | $3.85 | $3.85 | 9,983,600 |
| 2021-05-11 | $3.65 | $3.74 | $3.62 | $3.70 | $3.70 | 6,935,900 |
| 2021-05-10 | $3.56 | $3.69 | $3.55 | $3.67 | $3.67 | 7,211,520 |
| 2021-05-07 | $3.64 | $3.67 | $3.55 | $3.58 | $3.58 | 8,706,490 |
| 2021-05-06 | $3.75 | $3.75 | $3.63 | $3.65 | $3.65 | 10,427,600 |
| 2021-05-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2021-05-04 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2021-04-30 | $3.75 | $3.82 | $3.70 | $3.75 | $3.75 | 8,325,810 |
| 2021-04-29 | $3.90 | $3.93 | $3.63 | $3.78 | $3.78 | 13,645,770 |
| 2021-04-28 | $3.98 | $4.05 | $3.98 | $4.02 | $4.02 | 4,851,800 |
| 2021-04-27 | $4.01 | $4.10 | $3.93 | $4.05 | $4.05 | 8,170,220 |
| 2021-04-26 | $4.14 | $4.14 | $4.02 | $4.04 | $4.04 | 9,205,200 |
| 2021-04-23 | $4.25 | $4.25 | $4.12 | $4.14 | $4.14 | 13,975,910 |
| 2021-04-22 | $4.08 | $4.32 | $4.07 | $4.26 | $4.26 | 20,305,570 |
| 2021-04-21 | $4.17 | $4.22 | $4.06 | $4.10 | $4.10 | 18,183,540 |
| 2021-04-20 | $3.86 | $4.26 | $3.85 | $4.17 | $4.17 | 34,033,420 |
| 2021-04-19 | $3.86 | $3.89 | $3.83 | $3.88 | $3.88 | 7,036,850 |
| 2021-04-16 | $3.78 | $3.88 | $3.76 | $3.85 | $3.85 | 7,268,300 |
| 2021-04-15 | $3.85 | $3.85 | $3.78 | $3.78 | $3.78 | 6,319,150 |
| 2021-04-14 | $3.79 | $3.89 | $3.76 | $3.84 | $3.84 | 7,635,980 |
| 2021-04-13 | $3.88 | $3.91 | $3.79 | $3.80 | $3.80 | 9,239,300 |
| 2021-04-12 | $3.90 | $3.96 | $3.85 | $3.87 | $3.87 | 12,027,640 |
| 2021-04-09 | $4.05 | $4.05 | $3.91 | $3.94 | $3.94 | 15,180,860 |
| 2021-04-08 | $3.98 | $4.08 | $3.93 | $4.06 | $4.06 | 21,160,420 |
| 2021-04-07 | $3.93 | $4.04 | $3.86 | $3.99 | $3.99 | 15,615,220 |
| 2021-04-06 | $3.85 | $3.93 | $3.82 | $3.93 | $3.93 | 12,052,430 |
| 2021-04-05 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2021-04-02 | $3.94 | $3.96 | $3.85 | $3.85 | $3.85 | 15,986,300 |
| 2021-04-01 | $3.94 | $4.08 | $3.84 | $3.98 | $3.98 | 25,235,260 |
| 2021-03-31 | $3.97 | $4.02 | $3.92 | $3.95 | $3.95 | 13,140,000 |
| 2021-03-30 | $4.06 | $4.08 | $3.95 | $3.99 | $3.99 | 23,314,760 |
| 2021-03-29 | $4.09 | $4.23 | $3.90 | $4.14 | $4.14 | 32,646,210 |
| 2021-03-26 | $4.01 | $4.17 | $3.99 | $4.10 | $4.10 | 28,259,070 |
| 2021-03-25 | $4.32 | $4.39 | $4.03 | $4.06 | $4.06 | 48,276,350 |
| 2021-03-24 | $4.60 | $4.81 | $4.47 | $4.47 | $4.47 | 66,078,440 |
| 2021-03-23 | $4.95 | $5.76 | $4.73 | $4.97 | $4.97 | 99,160,360 |
| 2021-03-22 | $5.27 | $5.43 | $5.02 | $5.24 | $5.24 | 97,709,990 |
| 2021-03-19 | $4.88 | $4.94 | $4.73 | $4.94 | $4.94 | 28,955,320 |
| 2021-03-18 | $4.10 | $4.49 | $3.83 | $4.49 | $4.49 | 60,781,270 |
| 2021-03-17 | $3.70 | $4.08 | $3.67 | $4.08 | $4.08 | 12,957,510 |
| 2021-03-16 | $3.69 | $3.90 | $3.61 | $3.71 | $3.71 | 22,186,040 |
| 2021-03-15 | $4.20 | $4.20 | $3.80 | $3.80 | $3.80 | 34,319,870 |
| 2021-03-12 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2021-03-11 | $4.15 | $4.28 | $4.12 | $4.22 | $4.22 | 10,307,920 |
| 2021-03-10 | $4.04 | $4.22 | $4.00 | $4.18 | $4.18 | 11,879,310 |
| 2021-03-09 | $4.28 | $4.28 | $4.08 | $4.08 | $4.08 | 12,353,590 |
| 2021-03-08 | $4.22 | $4.40 | $4.14 | $4.29 | $4.29 | 11,151,060 |
| 2021-03-05 | $4.08 | $4.27 | $4.02 | $4.25 | $4.25 | 10,946,400 |
| 2021-03-04 | $4.15 | $4.34 | $4.00 | $4.10 | $4.10 | 14,357,500 |
| 2021-03-03 | $3.95 | $4.21 | $3.93 | $4.21 | $4.21 | 12,223,700 |
| 2021-03-02 | $3.84 | $4.04 | $3.80 | $4.01 | $4.01 | 12,415,900 |
| 2021-03-01 | $3.77 | $3.89 | $3.74 | $3.85 | $3.85 | 10,637,440 |
| 2021-02-26 | $3.66 | $3.79 | $3.64 | $3.79 | $3.79 | 15,459,370 |
| 2021-02-25 | $3.74 | $3.75 | $3.54 | $3.61 | $3.61 | 10,915,020 |
| 2021-02-24 | $3.74 | $3.76 | $3.65 | $3.73 | $3.73 | 5,909,510 |
| 2021-02-23 | $3.67 | $3.75 | $3.63 | $3.70 | $3.70 | 5,658,730 |
| 2021-02-22 | $3.63 | $3.78 | $3.62 | $3.64 | $3.64 | 7,457,100 |
| 2021-02-19 | $3.53 | $3.61 | $3.52 | $3.60 | $3.60 | 3,764,900 |
| 2021-02-18 | $3.49 | $3.56 | $3.46 | $3.55 | $3.55 | 2,813,420 |
| 2021-02-17 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2021-02-16 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2021-02-15 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2021-02-12 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2021-02-11 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2021-02-10 | $3.41 | $3.47 | $3.40 | $3.46 | $3.46 | 1,676,670 |
| 2021-02-09 | $3.42 | $3.48 | $3.41 | $3.44 | $3.44 | 3,173,320 |
| 2021-02-08 | $3.31 | $3.46 | $3.25 | $3.40 | $3.40 | 3,048,840 |
| 2021-02-05 | $3.34 | $3.43 | $3.31 | $3.31 | $3.31 | 2,831,190 |
| 2021-02-04 | $3.41 | $3.44 | $3.33 | $3.34 | $3.34 | 2,606,100 |
| 2021-02-03 | $3.48 | $3.50 | $3.40 | $3.42 | $3.42 | 3,416,680 |
| 2021-02-02 | $3.50 | $3.58 | $3.45 | $3.49 | $3.49 | 4,560,590 |
| 2021-02-01 | $3.46 | $3.63 | $3.43 | $3.51 | $3.51 | 6,124,100 |
| 2021-01-29 | $3.42 | $3.53 | $3.38 | $3.46 | $3.46 | 4,385,170 |
| 2021-01-28 | $3.48 | $3.50 | $3.36 | $3.43 | $3.43 | 5,049,600 |
| 2021-01-27 | $3.27 | $3.44 | $3.27 | $3.44 | $3.44 | 4,836,470 |
| 2021-01-26 | $3.32 | $3.32 | $3.25 | $3.28 | $3.28 | 2,238,150 |
| 2021-01-25 | $3.32 | $3.39 | $3.27 | $3.29 | $3.29 | 2,473,840 |
| 2021-01-22 | $3.31 | $3.35 | $3.27 | $3.34 | $3.34 | 2,624,300 |
| 2021-01-21 | $3.33 | $3.41 | $3.28 | $3.29 | $3.29 | 3,454,440 |
| 2021-01-20 | $3.26 | $3.36 | $3.23 | $3.33 | $3.33 | 3,663,800 |
| 2021-01-19 | $3.21 | $3.28 | $3.21 | $3.25 | $3.25 | 2,068,070 |
| 2021-01-18 | $3.23 | $3.30 | $3.21 | $3.23 | $3.23 | 3,774,950 |
| 2021-01-15 | $3.07 | $3.15 | $3.04 | $3.14 | $3.14 | 2,963,740 |
| 2021-01-14 | $3.08 | $3.09 | $3.01 | $3.06 | $3.06 | 3,053,860 |
| 2021-01-13 | $3.13 | $3.14 | $3.02 | $3.06 | $3.06 | 4,192,400 |
| 2021-01-12 | $3.11 | $3.18 | $3.10 | $3.13 | $3.13 | 2,841,300 |
| 2021-01-11 | $3.24 | $3.29 | $3.13 | $3.13 | $3.13 | 4,673,000 |
| 2021-01-08 | $3.21 | $3.33 | $3.16 | $3.29 | $3.29 | 4,162,270 |
| 2021-01-07 | $3.35 | $3.36 | $3.20 | $3.23 | $3.23 | 6,494,200 |
| 2021-01-06 | $3.64 | $3.67 | $3.34 | $3.34 | $3.34 | 16,496,200 |
| 2021-01-05 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 547,400 |
| 2021-01-04 | $3.27 | $3.35 | $3.25 | $3.35 | $3.35 | 3,074,230 |
| 2021-01-01 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2020-12-31 | $3.16 | $3.22 | $3.16 | $3.19 | $3.19 | 891,320 |
| 2020-12-30 | $3.16 | $3.19 | $3.16 | $3.17 | $3.17 | 1,465,900 |
| 2020-12-29 | $3.13 | $3.24 | $3.13 | $3.19 | $3.19 | 3,245,000 |
| 2020-12-28 | $3.04 | $3.19 | $3.03 | $3.15 | $3.15 | 4,436,550 |
| 2020-12-25 | $3.03 | $3.06 | $3.03 | $3.05 | $3.05 | 1,663,750 |
| 2020-12-24 | $3.05 | $3.07 | $3.03 | $3.04 | $3.04 | 1,444,830 |
| 2020-12-23 | $3.09 | $3.10 | $3.03 | $3.05 | $3.05 | 2,537,350 |
| 2020-12-22 | $3.08 | $3.09 | $3.06 | $3.08 | $3.08 | 1,607,630 |
| 2020-12-21 | $3.09 | $3.10 | $3.06 | $3.08 | $3.08 | 1,541,710 |
| 2020-12-18 | $3.08 | $3.10 | $3.06 | $3.08 | $3.08 | 860,580 |
| 2020-12-17 | $3.08 | $3.09 | $3.05 | $3.07 | $3.07 | 1,209,600 |
| 2020-12-16 | $3.05 | $3.08 | $3.05 | $3.06 | $3.06 | 1,104,100 |
| 2020-12-15 | $3.06 | $3.09 | $3.04 | $3.05 | $3.05 | 1,491,100 |
| 2020-12-14 | $3.01 | $3.13 | $3.01 | $3.05 | $3.05 | 2,037,140 |
| 2020-12-11 | $3.03 | $3.05 | $2.98 | $2.99 | $2.99 | 2,934,920 |
| 2020-12-10 | $3.09 | $3.12 | $3.03 | $3.03 | $3.03 | 2,577,800 |
| 2020-12-09 | $3.13 | $3.16 | $3.03 | $3.06 | $3.06 | 2,692,200 |
| 2020-12-08 | $3.13 | $3.16 | $3.12 | $3.13 | $3.13 | 782,280 |
| 2020-12-07 | $3.15 | $3.18 | $3.12 | $3.13 | $3.13 | 1,871,000 |
| 2020-12-04 | $3.17 | $3.19 | $3.14 | $3.16 | $3.16 | 1,483,810 |
| 2020-12-03 | $3.20 | $3.25 | $3.16 | $3.17 | $3.17 | 2,211,800 |
| 2020-12-02 | $3.16 | $3.21 | $3.14 | $3.20 | $3.20 | 2,538,810 |
| 2020-12-01 | $3.11 | $3.19 | $3.09 | $3.17 | $3.17 | 2,316,500 |
| 2020-11-30 | $3.14 | $3.18 | $3.10 | $3.11 | $3.11 | 3,073,810 |
| 2020-11-27 | $3.05 | $3.20 | $3.03 | $3.17 | $3.17 | 5,248,920 |
| 2020-11-26 | $3.01 | $3.08 | $3.00 | $3.05 | $3.05 | 2,221,830 |
| 2020-11-25 | $3.03 | $3.05 | $3.01 | $3.02 | $3.02 | 2,007,610 |
| 2020-11-24 | $3.03 | $3.05 | $3.02 | $3.05 | $3.05 | 1,308,550 |
| 2020-11-23 | $3.00 | $3.05 | $3.00 | $3.04 | $3.04 | 1,855,270 |
| 2020-11-20 | $3.05 | $3.05 | $3.01 | $3.02 | $3.02 | 1,582,230 |
| 2020-11-19 | $3.02 | $3.05 | $3.00 | $3.04 | $3.04 | 1,742,220 |
| 2020-11-18 | $2.99 | $3.06 | $2.99 | $3.02 | $3.02 | 2,088,600 |
| 2020-11-17 | $3.01 | $3.03 | $2.98 | $3.00 | $3.00 | 1,855,400 |
| 2020-11-16 | $3.01 | $3.05 | $2.99 | $3.02 | $3.02 | 2,158,670 |
| 2020-11-13 | $3.04 | $3.07 | $3.03 | $3.04 | $3.04 | 1,469,200 |
| 2020-11-12 | $3.05 | $3.08 | $3.03 | $3.05 | $3.05 | 1,701,920 |
| 2020-11-11 | $3.04 | $3.08 | $3.03 | $3.04 | $3.04 | 2,007,710 |
| 2020-11-10 | $3.10 | $3.10 | $3.04 | $3.04 | $3.04 | 1,808,800 |
| 2020-11-09 | $3.06 | $3.11 | $3.04 | $3.09 | $3.09 | 2,216,810 |
| 2020-11-06 | $3.05 | $3.07 | $3.01 | $3.06 | $3.06 | 2,071,050 |
| 2020-11-05 | $2.98 | $3.06 | $2.95 | $3.05 | $3.05 | 2,949,010 |
| 2020-11-04 | $2.91 | $2.98 | $2.91 | $2.96 | $2.96 | 1,528,900 |
| 2020-11-03 | $2.95 | $2.95 | $2.89 | $2.91 | $2.91 | 2,688,610 |
| 2020-11-02 | $2.91 | $2.97 | $2.89 | $2.92 | $2.92 | 2,037,000 |
| 2020-10-30 | $2.97 | $2.97 | $2.88 | $2.88 | $2.88 | 1,983,900 |
| 2020-10-29 | $2.95 | $2.97 | $2.93 | $2.95 | $2.95 | 920,960 |
| 2020-10-28 | $2.95 | $2.98 | $2.94 | $2.97 | $2.97 | 876,750 |
| 2020-10-27 | $2.94 | $2.99 | $2.94 | $2.95 | $2.95 | 890,300 |
| 2020-10-26 | $2.95 | $3.04 | $2.93 | $2.98 | $2.98 | 2,532,010 |
| 2020-10-23 | $2.94 | $2.96 | $2.92 | $2.95 | $2.95 | 1,785,450 |
| 2020-10-22 | $2.97 | $2.97 | $2.93 | $2.94 | $2.94 | 1,524,410 |
| 2020-10-21 | $2.99 | $3.00 | $2.96 | $2.98 | $2.98 | 1,185,800 |
| 2020-10-20 | $2.97 | $3.02 | $2.97 | $2.99 | $2.99 | 1,586,000 |
| 2020-10-19 | $3.01 | $3.02 | $2.97 | $3.00 | $3.00 | 1,556,800 |
| 2020-10-16 | $3.00 | $3.01 | $2.99 | $3.01 | $3.01 | 1,107,900 |
| 2020-10-15 | $2.99 | $3.00 | $2.98 | $2.99 | $2.99 | 1,017,800 |
| 2020-10-14 | $3.01 | $3.02 | $2.99 | $2.99 | $2.99 | 1,489,700 |
| 2020-10-13 | $3.03 | $3.04 | $3.01 | $3.03 | $3.03 | 1,567,720 |
| 2020-10-12 | $3.02 | $3.04 | $2.97 | $3.04 | $3.04 | 2,968,120 |
| 2020-10-09 | $2.99 | $3.01 | $2.98 | $3.01 | $3.01 | 1,388,400 |
| 2020-10-08 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| 2020-10-07 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| 2020-10-06 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| 2020-10-05 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| 2020-10-02 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| 2020-10-01 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 0 |
| 2020-09-30 | $2.95 | $2.99 | $2.92 | $2.97 | $2.97 | 1,669,900 |
| 2020-09-29 | $2.99 | $3.01 | $2.95 | $2.97 | $2.97 | 1,260,800 |
| 2020-09-28 | $2.99 | $3.01 | $2.93 | $2.96 | $2.96 | 1,904,000 |
| 2020-09-25 | $2.99 | $3.03 | $2.96 | $2.99 | $2.99 | 2,211,600 |
| 2020-09-24 | $3.08 | $3.08 | $3.00 | $3.00 | $3.00 | 3,267,800 |
| 2020-09-23 | $3.07 | $3.09 | $3.06 | $3.08 | $3.08 | 1,446,100 |
| 2020-09-22 | $3.10 | $3.13 | $3.07 | $3.08 | $3.08 | 2,054,400 |
| 2020-09-21 | $3.15 | $3.15 | $3.09 | $3.11 | $3.11 | 2,449,700 |
| 2020-09-18 | $3.12 | $3.15 | $3.10 | $3.14 | $3.14 | 1,270,200 |
| 2020-09-17 | $3.11 | $3.19 | $3.11 | $3.13 | $3.13 | 1,384,170 |
| 2020-09-16 | $3.08 | $3.22 | $3.07 | $3.17 | $3.17 | 4,494,400 |
| 2020-09-15 | $3.06 | $3.09 | $3.04 | $3.07 | $3.07 | 2,089,780 |
| 2020-09-14 | $3.08 | $3.11 | $3.05 | $3.07 | $3.07 | 1,891,400 |
| 2020-09-11 | $3.05 | $3.09 | $3.03 | $3.08 | $3.08 | 1,932,200 |
| 2020-09-10 | $3.18 | $3.20 | $3.03 | $3.05 | $3.05 | 3,979,000 |
| 2020-09-09 | $3.22 | $3.22 | $3.17 | $3.18 | $3.18 | 2,027,600 |
| 2020-09-08 | $3.18 | $3.25 | $3.16 | $3.23 | $3.23 | 2,548,310 |
| 2020-09-07 | $3.18 | $3.22 | $3.17 | $3.18 | $3.18 | 2,360,080 |
| 2020-09-04 | $3.17 | $3.23 | $3.12 | $3.19 | $3.19 | 2,790,960 |
| 2020-09-03 | $3.18 | $3.21 | $3.16 | $3.17 | $3.17 | 2,210,450 |
| 2020-09-02 | $3.22 | $3.23 | $3.15 | $3.18 | $3.18 | 3,287,800 |
| 2020-09-01 | $3.24 | $3.25 | $3.20 | $3.22 | $3.22 | 2,086,820 |
| 2020-08-31 | $3.27 | $3.29 | $3.22 | $3.24 | $3.24 | 3,412,800 |
| 2020-08-28 | $3.22 | $3.25 | $3.17 | $3.24 | $3.24 | 3,039,200 |
| 2020-08-27 | $3.22 | $3.23 | $3.18 | $3.22 | $3.22 | 2,195,140 |
| 2020-08-26 | $3.21 | $3.25 | $3.20 | $3.21 | $3.21 | 2,528,700 |
| 2020-08-25 | $3.23 | $3.25 | $3.20 | $3.22 | $3.22 | 1,874,800 |
| 2020-08-24 | $3.23 | $3.26 | $3.19 | $3.24 | $3.24 | 2,401,000 |
| 2020-08-21 | $3.19 | $3.26 | $3.19 | $3.23 | $3.23 | 2,499,180 |
| 2020-08-20 | $3.22 | $3.30 | $3.18 | $3.20 | $3.20 | 3,219,220 |
| 2020-08-19 | $3.35 | $3.35 | $3.21 | $3.24 | $3.24 | 5,090,620 |
| 2020-08-18 | $3.42 | $3.42 | $3.34 | $3.35 | $3.35 | 3,237,020 |
| 2020-08-17 | $3.44 | $3.45 | $3.38 | $3.41 | $3.41 | 2,441,900 |
| 2020-08-14 | $3.36 | $3.45 | $3.35 | $3.42 | $3.42 | 2,168,310 |
| 2020-08-13 | $3.41 | $3.49 | $3.35 | $3.37 | $3.37 | 3,892,600 |
| 2020-08-12 | $3.35 | $3.51 | $3.34 | $3.43 | $3.43 | 4,587,000 |
| 2020-08-11 | $3.38 | $3.53 | $3.34 | $3.39 | $3.39 | 13,725,550 |
| 2020-08-10 | $3.20 | $3.36 | $3.17 | $3.36 | $3.36 | 7,345,310 |
| 2020-08-07 | $3.13 | $3.22 | $3.13 | $3.20 | $3.20 | 5,113,130 |
| 2020-08-06 | $3.06 | $3.21 | $3.06 | $3.14 | $3.14 | 6,173,790 |
| 2020-08-05 | $3.13 | $3.13 | $3.05 | $3.06 | $3.06 | 5,031,950 |
| 2020-08-04 | $3.17 | $3.19 | $3.11 | $3.12 | $3.12 | 3,807,700 |
| 2020-08-03 | $3.17 | $3.22 | $3.15 | $3.18 | $3.18 | 4,173,500 |
| 2020-07-31 | $3.18 | $3.18 | $3.12 | $3.17 | $3.17 | 3,082,600 |
| 2020-07-30 | $3.07 | $3.20 | $3.04 | $3.17 | $3.17 | 5,307,700 |
| 2020-07-29 | $3.02 | $3.06 | $2.99 | $3.05 | $3.05 | 2,836,460 |
| 2020-07-28 | $3.01 | $3.04 | $2.97 | $3.04 | $3.04 | 3,138,100 |
| 2020-07-27 | $3.01 | $3.05 | $2.99 | $3.00 | $3.00 | 3,148,150 |
| 2020-07-24 | $3.13 | $3.13 | $3.01 | $3.01 | $3.01 | 5,493,670 |
| 2020-07-23 | $3.14 | $3.15 | $3.07 | $3.14 | $3.14 | 3,653,780 |
| 2020-07-22 | $3.14 | $3.15 | $3.09 | $3.13 | $3.13 | 3,347,620 |
| 2020-07-21 | $3.18 | $3.20 | $3.11 | $3.14 | $3.14 | 4,750,310 |
| 2020-07-20 | $3.11 | $3.20 | $3.09 | $3.20 | $3.20 | 6,094,370 |
| 2020-07-17 | $3.30 | $3.30 | $3.12 | $3.16 | $3.16 | 6,753,670 |
| 2020-07-16 | $3.40 | $3.40 | $3.21 | $3.23 | $3.23 | 6,282,240 |
| 2020-07-15 | $3.44 | $3.47 | $3.38 | $3.38 | $3.38 | 6,209,340 |
| 2020-07-14 | $3.45 | $3.56 | $3.41 | $3.45 | $3.45 | 8,724,070 |
| 2020-07-13 | $3.42 | $3.44 | $3.40 | $3.42 | $3.42 | 7,590,400 |
| 2020-07-10 | $3.40 | $3.45 | $3.35 | $3.43 | $3.43 | 7,676,300 |
| 2020-07-09 | $3.41 | $3.47 | $3.39 | $3.40 | $3.40 | 11,147,820 |
| 2020-07-08 | $3.45 | $3.53 | $3.41 | $3.51 | $3.51 | 13,454,780 |
| 2020-07-07 | $3.35 | $3.38 | $3.31 | $3.36 | $3.36 | 7,711,030 |
| 2020-07-06 | $3.49 | $3.49 | $3.31 | $3.35 | $3.35 | 11,052,470 |
| 2020-07-03 | $3.51 | $3.51 | $3.46 | $3.48 | $3.48 | 3,878,090 |
| 2020-07-02 | $3.53 | $3.58 | $3.48 | $3.50 | $3.50 | 2,673,820 |
| 2020-07-01 | $3.48 | $3.52 | $3.48 | $3.51 | $3.51 | 2,545,840 |
| 2020-06-30 | $3.51 | $3.51 | $3.46 | $3.48 | $3.48 | 2,931,710 |
| 2020-06-29 | $3.60 | $3.62 | $3.46 | $3.49 | $3.49 | 2,880,300 |
| 2020-06-26 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2020-06-25 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2020-06-24 | $3.65 | $3.65 | $3.59 | $3.63 | $3.63 | 2,029,100 |
| 2020-06-23 | $3.55 | $3.69 | $3.55 | $3.61 | $3.61 | 3,497,400 |
| 2020-06-22 | $3.63 | $3.65 | $3.52 | $3.57 | $3.57 | 3,619,450 |
| 2020-06-19 | $3.68 | $3.75 | $3.65 | $3.67 | $3.67 | 4,695,800 |
| 2020-06-18 | $3.47 | $3.66 | $3.47 | $3.66 | $3.66 | 3,679,480 |
| 2020-06-17 | $3.59 | $3.59 | $3.46 | $3.49 | $3.49 | 4,363,300 |
| 2020-06-16 | $3.69 | $3.69 | $3.48 | $3.59 | $3.59 | 5,764,260 |
| 2020-06-15 | $3.78 | $3.88 | $3.63 | $3.66 | $3.66 | 6,179,540 |
| 2020-06-12 | $3.58 | $3.78 | $3.57 | $3.77 | $3.77 | 4,425,700 |
| 2020-06-11 | $3.54 | $3.72 | $3.54 | $3.66 | $3.66 | 4,539,260 |
| 2020-06-10 | $3.56 | $3.68 | $3.50 | $3.56 | $3.56 | 4,970,100 |
| 2020-06-09 | $3.33 | $3.51 | $3.33 | $3.51 | $3.51 | 6,207,930 |
| 2020-06-08 | $3.40 | $3.41 | $3.28 | $3.34 | $3.34 | 4,580,510 |
| 2020-06-05 | $3.18 | $3.34 | $3.17 | $3.34 | $3.34 | 5,769,140 |
| 2020-06-04 | $3.21 | $3.21 | $3.17 | $3.18 | $3.18 | 2,562,810 |
| 2020-06-03 | $3.20 | $3.23 | $3.17 | $3.21 | $3.21 | 2,944,420 |
| 2020-06-02 | $3.19 | $3.20 | $3.17 | $3.20 | $3.20 | 2,376,150 |
| 2020-06-01 | $3.19 | $3.20 | $3.15 | $3.19 | $3.19 | 3,460,800 |
| 2020-05-29 | $3.16 | $3.20 | $3.16 | $3.18 | $3.18 | 1,646,560 |
| 2020-05-28 | $3.16 | $3.24 | $3.14 | $3.18 | $3.18 | 2,029,700 |
| 2020-05-27 | $3.16 | $3.16 | $3.12 | $3.16 | $3.16 | 1,899,900 |
| 2020-05-26 | $3.13 | $3.16 | $3.12 | $3.15 | $3.15 | 1,914,400 |
| 2020-05-25 | $3.12 | $3.15 | $3.09 | $3.13 | $3.13 | 2,225,600 |
| 2020-05-22 | $3.14 | $3.15 | $3.09 | $3.13 | $3.13 | 2,148,650 |
| 2020-05-21 | $3.15 | $3.20 | $3.11 | $3.14 | $3.14 | 1,420,890 |
| 2020-05-20 | $3.20 | $3.20 | $3.13 | $3.15 | $3.15 | 1,940,220 |
| 2020-05-19 | $3.12 | $3.23 | $3.11 | $3.18 | $3.18 | 3,184,000 |
| 2020-05-18 | $3.26 | $3.26 | $3.10 | $3.12 | $3.12 | 5,746,300 |
| 2020-05-15 | $3.22 | $3.36 | $3.22 | $3.26 | $3.26 | 4,177,700 |
| 2020-05-14 | $3.20 | $3.22 | $3.18 | $3.20 | $3.20 | 2,641,700 |
| 2020-05-13 | $3.23 | $3.23 | $3.17 | $3.19 | $3.19 | 2,909,020 |
| 2020-05-12 | $3.20 | $3.24 | $3.14 | $3.20 | $3.20 | 5,693,070 |
| 2020-05-11 | $3.14 | $3.24 | $3.11 | $3.19 | $3.19 | 13,112,200 |
| 2020-05-08 | $3.00 | $3.09 | $2.99 | $3.09 | $3.09 | 4,593,000 |
| 2020-05-07 | $3.02 | $3.06 | $2.91 | $2.94 | $2.94 | 10,205,500 |
| 2020-05-06 | $2.77 | $2.91 | $2.77 | $2.91 | $2.91 | 5,015,060 |
| 2020-05-05 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2020-05-04 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2020-05-01 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2020-04-30 | $2.71 | $2.77 | $2.68 | $2.77 | $2.77 | 6,486,880 |
| 2020-04-29 | $2.56 | $2.72 | $2.53 | $2.64 | $2.64 | 7,821,970 |
| 2020-04-28 | $2.59 | $2.70 | $2.59 | $2.59 | $2.59 | 18,896,480 |
| 2020-04-27 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 4,230,600 |
| 2020-04-24 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2020-04-23 | $2.96 | $2.98 | $2.85 | $2.87 | $2.87 | 7,376,900 |
| 2020-04-22 | $2.92 | $3.01 | $2.87 | $2.99 | $2.99 | 5,875,580 |
| 2020-04-21 | $3.03 | $3.03 | $2.92 | $2.94 | $2.94 | 7,026,600 |
| 2020-04-20 | $3.05 | $3.08 | $2.98 | $3.04 | $3.04 | 6,742,570 |
| 2020-04-17 | $3.11 | $3.13 | $3.05 | $3.06 | $3.06 | 5,702,680 |
| 2020-04-16 | $3.10 | $3.15 | $3.07 | $3.10 | $3.10 | 3,820,600 |
| 2020-04-15 | $3.24 | $3.24 | $3.07 | $3.11 | $3.11 | 6,995,400 |
| 2020-04-14 | $3.22 | $3.27 | $3.20 | $3.22 | $3.22 | 5,417,370 |
| 2020-04-13 | $3.16 | $3.23 | $3.13 | $3.20 | $3.20 | 5,420,100 |
| 2020-04-10 | $3.24 | $3.24 | $3.10 | $3.16 | $3.16 | 6,299,470 |
| 2020-04-09 | $3.25 | $3.30 | $3.20 | $3.21 | $3.21 | 7,113,400 |
| 2020-04-08 | $3.10 | $3.42 | $3.05 | $3.26 | $3.26 | 13,617,300 |
| 2020-04-07 | $3.13 | $3.14 | $3.07 | $3.11 | $3.11 | 5,711,300 |
| 2020-04-06 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2020-04-03 | $3.14 | $3.17 | $3.05 | $3.07 | $3.07 | 5,193,970 |
| 2020-04-02 | $2.98 | $3.18 | $2.96 | $3.13 | $3.13 | 6,730,500 |
| 2020-04-01 | $2.99 | $3.08 | $2.98 | $3.00 | $3.00 | 7,634,530 |
| 2020-03-31 | $3.14 | $3.19 | $3.08 | $3.08 | $3.08 | 6,667,370 |
| 2020-03-30 | $3.21 | $3.27 | $3.05 | $3.16 | $3.16 | 7,816,770 |
| 2020-03-27 | $3.33 | $3.38 | $3.29 | $3.30 | $3.30 | 6,216,050 |
| 2020-03-26 | $3.33 | $3.39 | $3.29 | $3.32 | $3.32 | 5,465,400 |
| 2020-03-25 | $3.35 | $3.37 | $3.28 | $3.36 | $3.36 | 7,444,110 |
| 2020-03-24 | $3.36 | $3.44 | $3.21 | $3.28 | $3.28 | 10,437,610 |
| 2020-03-23 | $3.51 | $3.54 | $3.32 | $3.32 | $3.32 | 12,972,340 |
| 2020-03-20 | $3.73 | $3.79 | $3.56 | $3.60 | $3.60 | 15,663,580 |
| 2020-03-19 | $3.65 | $3.83 | $3.65 | $3.70 | $3.70 | 13,069,300 |
| 2020-03-18 | $3.89 | $4.05 | $3.67 | $3.71 | $3.71 | 24,641,620 |
| 2020-03-17 | $3.75 | $4.10 | $3.70 | $3.96 | $3.96 | 32,990,430 |
| 2020-03-16 | $3.99 | $4.19 | $3.70 | $3.88 | $3.88 | 45,905,690 |
| 2020-03-13 | $3.30 | $3.86 | $3.20 | $3.86 | $3.86 | 35,594,000 |
| 2020-03-12 | $3.63 | $3.68 | $3.46 | $3.51 | $3.51 | 25,933,940 |
| 2020-03-11 | $3.43 | $3.75 | $3.38 | $3.75 | $3.75 | 27,077,570 |
| 2020-03-10 | $3.30 | $3.42 | $3.22 | $3.41 | $3.41 | 9,502,120 |
| 2020-03-09 | $3.45 | $3.45 | $3.30 | $3.36 | $3.36 | 10,273,210 |
| 2020-03-06 | $3.38 | $3.50 | $3.36 | $3.47 | $3.47 | 9,907,690 |
| 2020-03-05 | $3.39 | $3.44 | $3.36 | $3.43 | $3.43 | 10,527,750 |
| 2020-03-04 | $3.30 | $3.37 | $3.30 | $3.36 | $3.36 | 4,837,010 |
| 2020-03-03 | $3.30 | $3.43 | $3.30 | $3.34 | $3.34 | 8,033,400 |
| 2020-03-02 | $3.23 | $3.30 | $3.19 | $3.28 | $3.28 | 6,908,930 |
| 2020-02-28 | $3.38 | $3.38 | $3.18 | $3.18 | $3.18 | 13,342,400 |
| 2020-02-27 | $3.44 | $3.46 | $3.38 | $3.41 | $3.41 | 7,830,800 |
| 2020-02-26 | $3.40 | $3.50 | $3.38 | $3.44 | $3.44 | 9,689,900 |
| 2020-02-25 | $3.43 | $3.46 | $3.31 | $3.43 | $3.43 | 12,249,110 |
| 2020-02-24 | $3.57 | $3.58 | $3.46 | $3.52 | $3.52 | 10,441,310 |
| 2020-02-21 | $3.57 | $3.64 | $3.55 | $3.60 | $3.60 | 9,031,400 |
| 2020-02-20 | $3.61 | $3.63 | $3.53 | $3.57 | $3.57 | 8,519,770 |
| 2020-02-19 | $3.64 | $3.68 | $3.56 | $3.57 | $3.57 | 8,446,870 |
| 2020-02-18 | $3.56 | $3.64 | $3.50 | $3.62 | $3.62 | 11,053,550 |
| 2020-02-17 | $3.32 | $3.54 | $3.32 | $3.53 | $3.53 | 12,808,890 |
| 2020-02-14 | $3.38 | $3.44 | $3.32 | $3.34 | $3.34 | 6,798,300 |
| 2020-02-13 | $3.48 | $3.52 | $3.39 | $3.41 | $3.41 | 7,806,420 |
| 2020-02-12 | $3.45 | $3.53 | $3.43 | $3.49 | $3.49 | 8,192,790 |
| 2020-02-11 | $3.44 | $3.56 | $3.42 | $3.47 | $3.47 | 9,524,020 |
| 2020-02-10 | $3.40 | $3.47 | $3.36 | $3.45 | $3.45 | 7,542,820 |
| 2020-02-07 | $3.46 | $3.49 | $3.36 | $3.41 | $3.41 | 9,980,230 |
| 2020-02-06 | $3.37 | $3.62 | $3.30 | $3.47 | $3.47 | 15,775,590 |
| 2020-02-05 | $3.28 | $3.44 | $3.28 | $3.34 | $3.34 | 8,507,320 |
| 2020-02-04 | $3.02 | $3.36 | $3.02 | $3.33 | $3.33 | 13,818,070 |
| 2020-02-03 | $3.35 | $3.37 | $3.35 | $3.35 | $3.35 | 5,500,800 |
| 2020-01-31 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2020-01-30 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2020-01-29 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2020-01-28 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2020-01-27 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2020-01-24 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2020-01-23 | $3.71 | $3.83 | $3.64 | $3.72 | $3.72 | 10,290,130 |
| 2020-01-22 | $3.85 | $3.85 | $3.50 | $3.71 | $3.71 | 17,421,670 |
| 2020-01-21 | $3.94 | $3.95 | $3.88 | $3.88 | $3.88 | 6,312,310 |
| 2020-01-20 | $3.99 | $4.00 | $3.88 | $3.92 | $3.92 | 7,952,710 |
| 2020-01-17 | $4.01 | $4.06 | $3.97 | $4.00 | $4.00 | 7,982,010 |
| 2020-01-16 | $4.03 | $4.10 | $4.00 | $4.03 | $4.03 | 7,054,360 |
| 2020-01-15 | $4.10 | $4.11 | $4.01 | $4.02 | $4.02 | 8,559,810 |
| 2020-01-14 | $4.12 | $4.18 | $4.05 | $4.11 | $4.11 | 7,991,080 |
| 2020-01-13 | $4.15 | $4.16 | $4.09 | $4.12 | $4.12 | 8,086,010 |
| 2020-01-10 | $4.21 | $4.21 | $4.13 | $4.16 | $4.16 | 7,236,720 |
| 2020-01-09 | $4.14 | $4.23 | $4.12 | $4.18 | $4.18 | 8,719,620 |
| 2020-01-08 | $4.25 | $4.25 | $4.09 | $4.10 | $4.10 | 11,936,490 |
| 2020-01-07 | $4.25 | $4.25 | $4.20 | $4.25 | $4.25 | 9,171,130 |
| 2020-01-06 | $4.19 | $4.26 | $4.18 | $4.22 | $4.22 | 7,821,400 |
| 2020-01-03 | $4.24 | $4.30 | $4.21 | $4.25 | $4.25 | 8,912,920 |
| 2020-01-02 | $4.16 | $4.25 | $4.15 | $4.23 | $4.23 | 9,850,160 |
| 2020-01-01 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2019-12-31 | $4.11 | $4.15 | $4.09 | $4.13 | $4.13 | 6,014,220 |
| 2019-12-30 | $4.13 | $4.13 | $3.95 | $4.10 | $4.10 | 11,362,520 |
| 2019-12-27 | $4.16 | $4.20 | $4.13 | $4.16 | $4.16 | 6,625,910 |
| 2019-12-26 | $4.15 | $4.18 | $4.08 | $4.16 | $4.16 | 10,110,700 |
| 2019-12-25 | $4.18 | $4.23 | $4.16 | $4.18 | $4.18 | 6,422,600 |
| 2019-12-24 | $4.14 | $4.22 | $4.13 | $4.19 | $4.19 | 6,924,260 |
| 2019-12-23 | $4.33 | $4.33 | $4.14 | $4.14 | $4.14 | 11,079,700 |
| 2019-12-20 | $4.49 | $4.51 | $4.32 | $4.36 | $4.36 | 13,905,800 |
| 2019-12-19 | $4.56 | $4.58 | $4.44 | $4.50 | $4.50 | 13,575,730 |
| 2019-12-18 | $4.56 | $4.74 | $4.52 | $4.56 | $4.56 | 20,167,660 |
| 2019-12-17 | $4.50 | $4.56 | $4.47 | $4.53 | $4.53 | 12,451,680 |
| 2019-12-16 | $4.53 | $4.56 | $4.42 | $4.52 | $4.52 | 12,327,640 |
| 2019-12-13 | $4.57 | $4.62 | $4.52 | $4.54 | $4.54 | 13,005,710 |
| 2019-12-12 | $4.55 | $4.67 | $4.38 | $4.62 | $4.62 | 23,428,210 |
| 2019-12-11 | $4.55 | $4.64 | $4.51 | $4.54 | $4.54 | 11,863,670 |
| 2019-12-10 | $4.57 | $4.62 | $4.49 | $4.59 | $4.59 | 14,127,670 |
| 2019-12-09 | $4.67 | $4.69 | $4.52 | $4.61 | $4.61 | 17,789,040 |
| 2019-12-06 | $4.44 | $4.75 | $4.43 | $4.65 | $4.65 | 28,745,850 |
| 2019-12-05 | $4.46 | $4.53 | $4.44 | $4.49 | $4.49 | 11,572,250 |
| 2019-12-04 | $4.55 | $4.59 | $4.45 | $4.48 | $4.48 | 16,580,840 |
| 2019-12-03 | $4.50 | $4.72 | $4.46 | $4.57 | $4.57 | 24,580,580 |
| 2019-12-02 | $4.69 | $4.79 | $4.50 | $4.59 | $4.59 | 44,168,130 |
| 2019-11-29 | $4.55 | $4.96 | $4.39 | $4.92 | $4.92 | 57,269,380 |
| 2019-11-28 | $4.20 | $4.51 | $4.17 | $4.51 | $4.51 | 19,574,560 |
| 2019-11-27 | $4.24 | $4.26 | $4.08 | $4.10 | $4.10 | 26,241,730 |
| 2019-11-26 | $4.60 | $4.73 | $4.25 | $4.29 | $4.29 | 46,920,740 |
| 2019-11-25 | $4.08 | $4.38 | $4.07 | $4.38 | $4.38 | 12,862,990 |
| 2019-11-22 | $4.00 | $4.06 | $3.93 | $3.98 | $3.98 | 8,874,210 |
| 2019-11-21 | $3.97 | $4.07 | $3.96 | $4.00 | $4.00 | 9,101,100 |
| 2019-11-20 | $3.92 | $4.07 | $3.92 | $4.02 | $4.02 | 14,109,430 |
| 2019-11-19 | $3.90 | $3.96 | $3.87 | $3.94 | $3.94 | 8,661,710 |
| 2019-11-18 | $3.86 | $3.93 | $3.79 | $3.92 | $3.92 | 9,042,500 |
| 2019-11-15 | $4.00 | $4.02 | $3.85 | $3.86 | $3.86 | 14,592,540 |
| 2019-11-14 | $4.13 | $4.15 | $3.96 | $4.03 | $4.03 | 19,937,730 |
| 2019-11-13 | $4.38 | $4.40 | $4.07 | $4.14 | $4.14 | 29,355,670 |
| 2019-11-12 | $4.30 | $4.69 | $4.20 | $4.42 | $4.42 | 49,783,020 |
| 2019-11-11 | $4.31 | $4.31 | $4.16 | $4.31 | $4.31 | 18,841,440 |
| 2019-11-08 | $3.99 | $4.03 | $3.91 | $3.92 | $3.92 | 8,434,500 |
| 2019-11-07 | $3.81 | $4.05 | $3.81 | $4.01 | $4.01 | 12,233,010 |
| 2019-11-06 | $3.95 | $3.95 | $3.80 | $3.85 | $3.85 | 9,804,160 |
| 2019-11-05 | $4.03 | $4.03 | $3.89 | $3.95 | $3.95 | 8,819,960 |
| 2019-11-04 | $4.07 | $4.10 | $3.98 | $3.99 | $3.99 | 10,622,400 |
| 2019-11-01 | $4.07 | $4.13 | $4.02 | $4.07 | $4.07 | 7,548,700 |
| 2019-10-31 | $4.18 | $4.18 | $4.02 | $4.06 | $4.06 | 12,622,200 |
| 2019-10-30 | $4.13 | $4.23 | $3.98 | $4.17 | $4.17 | 18,910,680 |
| 2019-10-29 | $4.37 | $4.40 | $4.05 | $4.17 | $4.17 | 26,827,930 |
| 2019-10-28 | $4.31 | $4.49 | $4.31 | $4.38 | $4.38 | 16,148,340 |
| 2019-10-25 | $4.41 | $4.50 | $4.38 | $4.44 | $4.44 | 10,493,500 |
| 2019-10-24 | $4.46 | $4.56 | $4.33 | $4.46 | $4.46 | 20,777,410 |
| 2019-10-23 | $4.60 | $4.71 | $4.42 | $4.47 | $4.47 | 34,570,370 |
| 2019-10-22 | $4.70 | $4.92 | $4.66 | $4.67 | $4.67 | 38,678,440 |
| 2019-10-21 | $5.34 | $5.40 | $5.18 | $5.18 | $5.18 | 12,076,900 |
| 2019-10-18 | $5.32 | $5.83 | $4.98 | $5.76 | $5.76 | 63,897,030 |
| 2019-10-17 | $5.57 | $5.70 | $5.05 | $5.30 | $5.30 | 34,525,760 |
| 2019-10-16 | $5.71 | $5.82 | $5.33 | $5.49 | $5.49 | 38,897,270 |
| 2019-10-15 | $5.27 | $5.84 | $5.22 | $5.84 | $5.84 | 44,187,810 |
| 2019-10-14 | $5.15 | $5.35 | $5.06 | $5.31 | $5.31 | 23,631,040 |
| 2019-10-11 | $4.96 | $5.01 | $4.87 | $5.01 | $5.01 | 11,342,100 |
| 2019-10-10 | $4.99 | $5.07 | $4.85 | $4.93 | $4.93 | 16,288,710 |
| 2019-10-09 | $5.11 | $5.16 | $4.92 | $4.99 | $4.99 | 15,756,520 |
| 2019-10-08 | $5.01 | $5.21 | $4.90 | $5.21 | $5.21 | 17,400,450 |
| 2019-10-07 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2019-10-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2019-10-03 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2019-10-02 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2019-10-01 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2019-09-30 | $4.85 | $5.07 | $4.76 | $4.95 | $4.95 | 13,452,640 |
| 2019-09-27 | $4.79 | $4.93 | $4.56 | $4.80 | $4.80 | 9,874,740 |
| 2019-09-26 | $4.92 | $5.18 | $4.66 | $4.77 | $4.77 | 22,469,850 |
| 2019-09-25 | $4.58 | $5.04 | $4.54 | $4.86 | $4.86 | 27,973,470 |
| 2019-09-24 | $4.35 | $4.64 | $4.35 | $4.59 | $4.59 | 17,334,050 |
| 2019-09-23 | $4.34 | $4.53 | $4.33 | $4.37 | $4.37 | 12,636,570 |
| 2019-09-20 | $4.37 | $4.39 | $4.33 | $4.33 | $4.33 | 5,997,500 |
| 2019-09-19 | $4.40 | $4.40 | $4.30 | $4.35 | $4.35 | 8,818,470 |
| 2019-09-18 | $4.29 | $4.40 | $4.26 | $4.39 | $4.39 | 10,288,630 |
| 2019-09-17 | $4.31 | $4.34 | $4.22 | $4.28 | $4.28 | 10,146,390 |
| 2019-09-16 | $4.18 | $4.39 | $4.08 | $4.27 | $4.27 | 15,088,290 |
| 2019-09-13 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2019-09-12 | $4.15 | $4.24 | $4.14 | $4.15 | $4.15 | 9,293,750 |
| 2019-09-11 | $4.13 | $4.27 | $4.06 | $4.15 | $4.15 | 14,401,470 |
| 2019-09-10 | $3.99 | $4.14 | $3.94 | $4.14 | $4.14 | 15,754,640 |
| 2019-09-09 | $3.96 | $3.98 | $3.92 | $3.98 | $3.98 | 8,316,980 |
| 2019-09-06 | $3.90 | $3.96 | $3.89 | $3.93 | $3.93 | 6,154,460 |
| 2019-09-05 | $3.98 | $4.13 | $3.91 | $3.92 | $3.92 | 10,359,200 |
| 2019-09-04 | $3.90 | $3.91 | $3.80 | $3.88 | $3.88 | 5,957,850 |
| 2019-09-03 | $3.83 | $3.89 | $3.81 | $3.88 | $3.88 | 6,114,000 |
| 2019-09-02 | $3.76 | $3.90 | $3.76 | $3.85 | $3.85 | 4,617,100 |
| 2019-08-30 | $3.86 | $3.91 | $3.77 | $3.78 | $3.78 | 5,433,160 |
| 2019-08-29 | $3.92 | $3.94 | $3.86 | $3.88 | $3.88 | 3,983,100 |
| 2019-08-28 | $3.90 | $3.98 | $3.88 | $3.90 | $3.90 | 6,295,300 |
| 2019-08-27 | $4.00 | $4.04 | $3.91 | $3.92 | $3.92 | 10,915,860 |
| 2019-08-26 | $3.71 | $4.04 | $3.60 | $3.96 | $3.96 | 15,517,200 |
| 2019-08-23 | $3.78 | $4.11 | $3.78 | $3.86 | $3.86 | 17,394,650 |
| 2019-08-22 | $3.75 | $3.75 | $3.69 | $3.74 | $3.74 | 4,516,850 |
| 2019-08-21 | $3.71 | $3.78 | $3.71 | $3.75 | $3.75 | 4,976,520 |
| 2019-08-20 | $3.73 | $3.78 | $3.69 | $3.74 | $3.74 | 5,539,000 |
| 2019-08-19 | $3.72 | $3.75 | $3.65 | $3.74 | $3.74 | 6,720,100 |
| 2019-08-16 | $3.64 | $3.71 | $3.61 | $3.70 | $3.70 | 5,871,830 |
| 2019-08-15 | $3.62 | $3.65 | $3.57 | $3.64 | $3.64 | 6,934,730 |
| 2019-08-14 | $3.70 | $3.74 | $3.65 | $3.70 | $3.70 | 4,200,810 |
| 2019-08-13 | $3.71 | $3.72 | $3.59 | $3.65 | $3.65 | 4,408,400 |
| 2019-08-12 | $3.67 | $3.72 | $3.62 | $3.72 | $3.72 | 3,505,100 |
| 2019-08-09 | $3.73 | $3.77 | $3.63 | $3.65 | $3.65 | 3,840,190 |
| 2019-08-08 | $3.68 | $3.76 | $3.68 | $3.72 | $3.72 | 3,994,430 |
| 2019-08-07 | $3.69 | $3.76 | $3.67 | $3.68 | $3.68 | 4,301,860 |
| 2019-08-06 | $3.65 | $3.69 | $3.50 | $3.66 | $3.66 | 7,254,170 |
| 2019-08-05 | $3.87 | $3.91 | $3.71 | $3.78 | $3.78 | 6,650,920 |
| 2019-08-02 | $3.81 | $3.93 | $3.76 | $3.91 | $3.91 | 5,805,100 |
| 2019-08-01 | $3.93 | $3.98 | $3.92 | $3.94 | $3.94 | 4,708,800 |
| 2019-07-31 | $4.01 | $4.02 | $3.94 | $3.95 | $3.95 | 3,658,110 |
| 2019-07-30 | $3.96 | $4.05 | $3.96 | $4.00 | $4.00 | 4,370,020 |
| 2019-07-29 | $4.03 | $4.05 | $3.93 | $3.97 | $3.97 | 4,783,200 |
| 2019-07-26 | $3.96 | $4.07 | $3.95 | $4.05 | $4.05 | 4,506,360 |
| 2019-07-25 | $3.99 | $4.05 | $3.98 | $3.98 | $3.98 | 4,667,900 |
| 2019-07-24 | $3.92 | $4.07 | $3.88 | $4.04 | $4.04 | 8,567,670 |
| 2019-07-23 | $3.76 | $3.91 | $3.76 | $3.89 | $3.89 | 5,853,810 |
| 2019-07-22 | $4.00 | $4.00 | $3.75 | $3.78 | $3.78 | 9,959,500 |
| 2019-07-19 | $3.96 | $4.04 | $3.96 | $4.00 | $4.00 | 4,214,710 |
| 2019-07-18 | $4.04 | $4.05 | $3.95 | $3.97 | $3.97 | 6,752,590 |
| 2019-07-17 | $4.11 | $4.14 | $4.06 | $4.08 | $4.08 | 6,665,880 |
| 2019-07-16 | $4.18 | $4.20 | $4.10 | $4.15 | $4.15 | 5,504,100 |
| 2019-07-15 | $4.23 | $4.23 | $4.12 | $4.18 | $4.18 | 7,391,100 |
| 2019-07-12 | $4.12 | $4.24 | $4.09 | $4.24 | $4.24 | 9,690,310 |
| 2019-07-11 | $4.14 | $4.21 | $4.07 | $4.10 | $4.10 | 5,993,800 |
| 2019-07-10 | $4.10 | $4.21 | $4.06 | $4.12 | $4.12 | 7,022,800 |
| 2019-07-09 | $4.02 | $4.16 | $4.02 | $4.10 | $4.10 | 7,211,790 |
| 2019-07-08 | $4.23 | $4.24 | $4.02 | $4.03 | $4.03 | 9,258,500 |
| 2019-07-05 | $4.26 | $4.28 | $4.17 | $4.26 | $4.26 | 4,855,810 |
| 2019-07-04 | $4.27 | $4.39 | $4.21 | $4.25 | $4.25 | 10,085,150 |
| 2019-07-03 | $4.21 | $4.34 | $4.18 | $4.34 | $4.34 | 11,619,940 |
| 2019-07-02 | $4.25 | $4.31 | $4.21 | $4.25 | $4.25 | 10,596,900 |
| 2019-07-01 | $4.20 | $4.27 | $4.14 | $4.25 | $4.25 | 12,392,670 |
| 2019-06-28 | $4.20 | $4.23 | $4.09 | $4.13 | $4.13 | 11,299,750 |
| 2019-06-27 | $4.34 | $4.34 | $4.14 | $4.23 | $4.23 | 19,720,610 |
| 2019-06-26 | $4.36 | $4.44 | $4.24 | $4.27 | $4.27 | 32,646,050 |
| 2019-06-25 | $4.09 | $4.51 | $4.06 | $4.51 | $4.51 | 37,807,650 |
| 2019-06-24 | $4.20 | $4.29 | $4.06 | $4.10 | $4.10 | 14,150,710 |
| 2019-06-21 | $4.33 | $4.33 | $4.08 | $4.15 | $4.15 | 19,889,300 |
| 2019-06-20 | $3.92 | $4.08 | $3.90 | $4.04 | $4.04 | 11,822,480 |
| 2019-06-19 | $3.92 | $3.98 | $3.85 | $3.89 | $3.89 | 11,128,800 |
| 2019-06-18 | $3.86 | $3.89 | $3.77 | $3.81 | $3.81 | 7,552,090 |
| 2019-06-17 | $3.75 | $3.93 | $3.63 | $3.89 | $3.89 | 9,713,380 |
| 2019-06-14 | $3.87 | $3.94 | $3.82 | $3.84 | $3.84 | 10,392,470 |
| 2019-06-13 | $3.80 | $3.92 | $3.75 | $3.86 | $3.86 | 9,368,240 |
| 2019-06-12 | $3.81 | $3.87 | $3.76 | $3.80 | $3.80 | 10,023,200 |
| 2019-06-11 | $3.64 | $3.91 | $3.59 | $3.81 | $3.81 | 18,283,060 |
| 2019-06-10 | $3.57 | $3.63 | $3.46 | $3.62 | $3.62 | 9,070,250 |
| 2019-06-07 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2019-06-06 | $3.69 | $3.72 | $3.49 | $3.55 | $3.55 | 9,869,010 |
| 2019-06-05 | $3.77 | $3.79 | $3.60 | $3.67 | $3.67 | 9,763,500 |
| 2019-06-04 | $3.78 | $3.90 | $3.70 | $3.73 | $3.73 | 12,384,800 |
| 2019-06-03 | $4.00 | $4.03 | $3.66 | $3.73 | $3.73 | 16,571,200 |
| 2019-05-31 | $4.04 | $4.11 | $3.97 | $3.98 | $3.98 | 9,225,500 |
| 2019-05-30 | $4.16 | $4.16 | $3.96 | $4.02 | $4.02 | 11,714,810 |
| 2019-05-29 | $4.14 | $4.20 | $4.10 | $4.17 | $4.17 | 8,233,500 |
| 2019-05-28 | $4.24 | $4.27 | $4.08 | $4.14 | $4.14 | 10,392,340 |
| 2019-05-27 | $4.21 | $4.22 | $4.07 | $4.22 | $4.22 | 11,071,980 |
| 2019-05-24 | $4.06 | $4.25 | $4.06 | $4.17 | $4.17 | 10,091,840 |
| 2019-05-23 | $4.28 | $4.29 | $4.03 | $4.09 | $4.09 | 10,392,770 |
| 2019-05-22 | $4.37 | $4.42 | $4.22 | $4.29 | $4.29 | 8,441,600 |
| 2019-05-21 | $4.20 | $4.39 | $4.10 | $4.35 | $4.35 | 10,549,200 |
| 2019-05-20 | $4.33 | $4.35 | $4.02 | $4.20 | $4.20 | 10,742,720 |
| 2019-05-17 | $4.57 | $4.62 | $4.26 | $4.32 | $4.32 | 13,956,900 |
| 2019-05-16 | $4.52 | $4.62 | $4.48 | $4.58 | $4.58 | 9,399,720 |
| 2019-05-15 | $4.47 | $4.56 | $4.46 | $4.53 | $4.53 | 9,809,910 |
| 2019-05-14 | $4.34 | $4.52 | $4.34 | $4.47 | $4.47 | 8,770,850 |
| 2019-05-13 | $4.42 | $4.54 | $4.42 | $4.47 | $4.47 | 12,552,400 |
| 2019-05-10 | $4.49 | $4.56 | $4.25 | $4.49 | $4.49 | 19,538,200 |
| 2019-05-09 | $4.45 | $4.54 | $4.38 | $4.40 | $4.40 | 12,436,780 |
| 2019-05-08 | $4.41 | $4.64 | $4.38 | $4.50 | $4.50 | 15,734,790 |
| 2019-05-07 | $4.28 | $4.62 | $4.27 | $4.52 | $4.52 | 21,455,000 |
| 2019-05-06 | $4.50 | $4.52 | $4.21 | $4.21 | $4.21 | 19,635,610 |
| 2019-05-03 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2019-05-02 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2019-05-01 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2019-04-30 | $4.68 | $4.81 | $4.55 | $4.68 | $4.68 | 12,267,910 |
| 2019-04-29 | $4.96 | $5.01 | $4.46 | $4.68 | $4.68 | 21,030,740 |
| 2019-04-26 | $5.04 | $5.23 | $4.91 | $4.91 | $4.91 | 13,980,710 |
| 2019-04-25 | $5.50 | $5.62 | $5.05 | $5.08 | $5.08 | 22,359,710 |
| 2019-04-24 | $5.35 | $5.59 | $5.35 | $5.56 | $5.56 | 15,247,930 |
| 2019-04-23 | $5.64 | $5.68 | $5.36 | $5.36 | $5.36 | 17,929,110 |
| 2019-04-22 | $5.72 | $5.85 | $5.66 | $5.69 | $5.69 | 13,762,450 |
| 2019-04-19 | $5.75 | $5.79 | $5.63 | $5.76 | $5.76 | 13,129,760 |
| 2019-04-18 | $5.85 | $5.93 | $5.70 | $5.73 | $5.73 | 20,202,880 |
| 2019-04-17 | $5.97 | $6.28 | $5.82 | $5.87 | $5.87 | 33,356,690 |
| 2019-04-16 | $5.70 | $6.08 | $5.60 | $5.98 | $5.98 | 32,896,310 |
| 2019-04-15 | $5.64 | $6.19 | $5.54 | $5.80 | $5.80 | 38,090,180 |
| 2019-04-12 | $5.35 | $5.67 | $5.30 | $5.63 | $5.63 | 25,136,200 |
| 2019-04-11 | $5.33 | $5.59 | $5.30 | $5.40 | $5.40 | 21,126,070 |
| 2019-04-10 | $5.40 | $5.43 | $5.30 | $5.34 | $5.34 | 15,093,300 |
| 2019-04-09 | $5.45 | $5.53 | $5.34 | $5.47 | $5.47 | 17,907,450 |
| 2019-04-08 | $5.68 | $5.74 | $5.28 | $5.45 | $5.45 | 32,916,650 |
| 2019-04-05 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2019-04-04 | $5.86 | $5.95 | $5.63 | $5.71 | $5.71 | 21,862,610 |
| 2019-04-03 | $5.54 | $5.84 | $5.50 | $5.80 | $5.80 | 28,976,950 |
| 2019-04-02 | $5.64 | $5.69 | $5.51 | $5.57 | $5.57 | 24,223,100 |
| 2019-04-01 | $5.55 | $5.75 | $5.51 | $5.64 | $5.64 | 28,722,390 |
| 2019-03-29 | $5.37 | $5.68 | $5.28 | $5.56 | $5.56 | 28,216,450 |
| 2019-03-28 | $5.21 | $5.48 | $5.10 | $5.44 | $5.44 | 24,585,690 |
| 2019-03-27 | $5.42 | $5.47 | $5.14 | $5.27 | $5.27 | 26,257,010 |
| 2019-03-26 | $5.75 | $5.90 | $5.36 | $5.36 | $5.36 | 57,083,030 |
| 2019-03-25 | $5.54 | $6.13 | $5.41 | $5.96 | $5.96 | 83,364,140 |
| 2019-03-22 | $5.02 | $5.57 | $5.01 | $5.57 | $5.57 | 53,633,460 |
| 2019-03-21 | $4.98 | $5.25 | $4.97 | $5.06 | $5.06 | 30,098,870 |
| 2019-03-20 | $4.88 | $5.05 | $4.81 | $5.01 | $5.01 | 24,241,940 |
| 2019-03-19 | $4.83 | $5.07 | $4.81 | $4.88 | $4.88 | 18,270,550 |
| 2019-03-18 | $4.72 | $4.84 | $4.70 | $4.84 | $4.84 | 16,244,500 |
| 2019-03-15 | $4.69 | $4.79 | $4.62 | $4.77 | $4.77 | 16,247,470 |
| 2019-03-14 | $4.81 | $4.87 | $4.53 | $4.66 | $4.66 | 21,030,800 |
| 2019-03-13 | $5.07 | $5.08 | $4.83 | $4.88 | $4.88 | 24,663,470 |
| 2019-03-12 | $5.04 | $5.18 | $4.87 | $5.07 | $5.07 | 33,684,950 |
| 2019-03-11 | $4.82 | $5.01 | $4.75 | $4.99 | $4.99 | 28,298,300 |
| 2019-03-08 | $4.90 | $5.27 | $4.77 | $4.77 | $4.77 | 46,860,060 |
| 2019-03-07 | $4.90 | $5.42 | $4.74 | $5.27 | $5.27 | 62,346,280 |
| 2019-03-06 | $5.11 | $5.13 | $4.68 | $4.93 | $4.93 | 69,213,680 |
| 2019-03-05 | $4.49 | $4.84 | $4.41 | $4.84 | $4.84 | 47,219,940 |
| 2019-03-04 | $4.32 | $4.54 | $4.30 | $4.40 | $4.40 | 35,158,110 |
| 2019-03-01 | $4.40 | $4.45 | $4.24 | $4.32 | $4.32 | 18,809,550 |
| 2019-02-28 | $4.36 | $4.48 | $4.31 | $4.42 | $4.42 | 16,599,270 |
| 2019-02-27 | $4.32 | $4.42 | $4.28 | $4.36 | $4.36 | 21,518,760 |
| 2019-02-26 | $4.37 | $4.43 | $4.25 | $4.34 | $4.34 | 26,463,700 |
| 2019-02-25 | $4.23 | $4.39 | $4.16 | $4.37 | $4.37 | 27,673,010 |
| 2019-02-22 | $4.10 | $4.20 | $4.07 | $4.18 | $4.18 | 17,679,350 |
| 2019-02-21 | $4.11 | $4.16 | $4.01 | $4.12 | $4.12 | 13,976,650 |
| 2019-02-20 | $4.11 | $4.14 | $4.03 | $4.11 | $4.11 | 11,191,440 |
| 2019-02-19 | $4.02 | $4.28 | $3.97 | $4.14 | $4.14 | 19,660,160 |
| 2019-02-18 | $3.92 | $4.03 | $3.90 | $4.00 | $4.00 | 12,579,190 |
| 2019-02-15 | $3.92 | $3.99 | $3.87 | $3.90 | $3.90 | 10,622,090 |
| 2019-02-14 | $3.89 | $3.94 | $3.86 | $3.92 | $3.92 | 7,472,690 |
| 2019-02-13 | $3.82 | $4.02 | $3.78 | $3.92 | $3.92 | 13,868,640 |
| 2019-02-12 | $3.82 | $3.85 | $3.76 | $3.81 | $3.81 | 6,014,100 |
| 2019-02-11 | $3.66 | $3.84 | $3.66 | $3.79 | $3.79 | 6,946,730 |
| 2019-02-08 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2019-02-07 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2019-02-06 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2019-02-05 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2019-02-04 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2019-02-01 | $3.52 | $3.65 | $3.52 | $3.65 | $3.65 | 4,634,000 |
| 2019-01-31 | $3.61 | $3.68 | $3.45 | $3.52 | $3.52 | 7,960,600 |
| 2019-01-30 | $3.60 | $3.78 | $3.50 | $3.62 | $3.62 | 10,073,780 |
| 2019-01-29 | $3.98 | $4.05 | $3.75 | $3.79 | $3.79 | 12,573,800 |
| 2019-01-28 | $4.08 | $4.12 | $3.96 | $3.99 | $3.99 | 7,491,650 |
| 2019-01-25 | $4.21 | $4.23 | $4.03 | $4.04 | $4.04 | 8,832,700 |
| 2019-01-24 | $4.06 | $4.25 | $3.99 | $4.18 | $4.18 | 13,214,180 |
| 2019-01-23 | $4.13 | $4.16 | $4.02 | $4.06 | $4.06 | 7,600,200 |
| 2019-01-22 | $4.22 | $4.22 | $4.11 | $4.13 | $4.13 | 6,926,600 |
| 2019-01-21 | $4.23 | $4.26 | $4.17 | $4.23 | $4.23 | 6,260,840 |
| 2019-01-18 | $4.21 | $4.24 | $4.12 | $4.23 | $4.23 | 9,644,600 |
| 2019-01-17 | $4.28 | $4.31 | $4.17 | $4.18 | $4.18 | 12,051,900 |
| 2019-01-16 | $4.39 | $4.45 | $4.31 | $4.31 | $4.31 | 10,374,490 |
| 2019-01-15 | $4.35 | $4.40 | $4.27 | $4.38 | $4.38 | 10,971,190 |
| 2019-01-14 | $4.43 | $4.46 | $4.34 | $4.38 | $4.38 | 11,054,220 |
| 2019-01-11 | $4.33 | $4.48 | $4.26 | $4.46 | $4.46 | 19,181,630 |
| 2019-01-10 | $4.31 | $4.42 | $4.29 | $4.33 | $4.33 | 14,945,320 |
| 2019-01-09 | $4.43 | $4.55 | $4.34 | $4.36 | $4.36 | 23,296,710 |
| 2019-01-08 | $4.38 | $4.65 | $4.34 | $4.49 | $4.49 | 30,611,680 |
| 2019-01-07 | $4.38 | $4.41 | $4.26 | $4.40 | $4.40 | 27,611,180 |
| 2019-01-04 | $4.10 | $4.42 | $4.02 | $4.38 | $4.38 | 31,096,600 |
| 2019-01-03 | $4.17 | $4.39 | $4.10 | $4.21 | $4.21 | 26,867,450 |
| 2019-01-02 | $3.94 | $4.29 | $3.89 | $4.13 | $4.13 | 25,889,600 |
| 2019-01-01 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2018-12-31 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2018-12-28 | $4.11 | $4.15 | $3.88 | $3.90 | $3.90 | 23,879,210 |
| 2018-12-27 | $4.50 | $4.58 | $4.16 | $4.17 | $4.17 | 32,286,190 |
| 2018-12-26 | $4.16 | $4.26 | $4.12 | $4.23 | $4.23 | 14,360,780 |
| 2018-12-25 | $4.28 | $4.28 | $3.96 | $4.19 | $4.19 | 21,832,340 |
| 2018-12-24 | $4.23 | $4.44 | $4.22 | $4.35 | $4.35 | 20,849,000 |
| 2018-12-21 | $4.25 | $4.33 | $4.21 | $4.26 | $4.26 | 16,543,410 |
| 2018-12-20 | $4.26 | $4.39 | $4.18 | $4.30 | $4.30 | 31,091,820 |
| 2018-12-19 | $4.17 | $4.50 | $4.08 | $4.39 | $4.39 | 50,349,880 |
| 2018-12-18 | $3.97 | $4.36 | $3.92 | $4.17 | $4.17 | 35,614,110 |
| 2018-12-17 | $3.93 | $3.98 | $3.86 | $3.96 | $3.96 | 7,321,800 |
| 2018-12-14 | $4.00 | $4.01 | $3.88 | $3.90 | $3.90 | 10,067,400 |
| 2018-12-13 | $4.02 | $4.05 | $3.96 | $4.00 | $4.00 | 12,344,500 |
| 2018-12-12 | $3.98 | $4.04 | $3.91 | $3.99 | $3.99 | 13,499,030 |
| 2018-12-11 | $3.87 | $3.97 | $3.85 | $3.93 | $3.93 | 10,585,500 |
| 2018-12-10 | $3.92 | $3.94 | $3.79 | $3.83 | $3.83 | 10,448,530 |
| 2018-12-07 | $3.95 | $4.03 | $3.93 | $3.94 | $3.94 | 8,355,200 |
| 2018-12-06 | $3.99 | $4.09 | $3.92 | $3.96 | $3.96 | 10,957,430 |
| 2018-12-05 | $3.90 | $4.07 | $3.82 | $4.01 | $4.01 | 20,295,900 |
| 2018-12-04 | $4.03 | $4.32 | $4.01 | $4.16 | $4.16 | 32,102,190 |
| 2018-12-03 | $4.03 | $4.10 | $3.98 | $4.03 | $4.03 | 16,578,110 |
| 2018-11-30 | $3.93 | $3.95 | $3.71 | $3.90 | $3.90 | 15,463,260 |
| 2018-11-29 | $4.06 | $4.14 | $3.88 | $3.90 | $3.90 | 17,753,950 |
| 2018-11-28 | $4.07 | $4.08 | $3.88 | $4.05 | $4.05 | 17,333,960 |
| 2018-11-27 | $4.05 | $4.12 | $3.98 | $4.05 | $4.05 | 17,837,600 |
| 2018-11-26 | $3.92 | $4.06 | $3.92 | $3.97 | $3.97 | 19,498,000 |
| 2018-11-23 | $4.41 | $4.42 | $3.93 | $3.95 | $3.95 | 41,396,730 |
| 2018-11-22 | $4.51 | $4.51 | $4.31 | $4.37 | $4.37 | 23,309,540 |
| 2018-11-21 | $4.22 | $4.50 | $4.14 | $4.46 | $4.46 | 33,795,510 |
| 2018-11-20 | $4.71 | $4.85 | $4.32 | $4.36 | $4.36 | 41,809,930 |
| 2018-11-19 | $4.56 | $4.74 | $4.53 | $4.62 | $4.62 | 36,823,260 |
| 2018-11-16 | $4.56 | $4.87 | $4.44 | $4.68 | $4.68 | 63,246,360 |
| 2018-11-15 | $4.56 | $4.81 | $4.50 | $4.69 | $4.69 | 68,579,230 |
| 2018-11-14 | $5.42 | $5.42 | $4.44 | $4.58 | $4.58 | 108,066,440 |
| 2018-11-13 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 6,436,900 |
| 2018-11-12 | $4.19 | $4.48 | $4.13 | $4.48 | $4.48 | 80,647,030 |
| 2018-11-09 | $3.60 | $4.07 | $3.55 | $4.07 | $4.07 | 79,032,390 |
| 2018-11-08 | $3.60 | $3.86 | $3.56 | $3.70 | $3.70 | 64,690,480 |
| 2018-11-07 | $3.56 | $3.67 | $3.51 | $3.51 | $3.51 | 21,977,300 |
| 2018-11-06 | $3.69 | $3.72 | $3.47 | $3.59 | $3.59 | 38,909,120 |
| 2018-11-05 | $3.57 | $3.93 | $3.56 | $3.79 | $3.79 | 51,392,500 |
| 2018-11-02 | $3.52 | $3.64 | $3.50 | $3.57 | $3.57 | 20,181,900 |
| 2018-11-01 | $3.53 | $3.62 | $3.44 | $3.48 | $3.48 | 27,174,380 |
| 2018-10-31 | $3.39 | $3.71 | $3.39 | $3.53 | $3.53 | 36,404,100 |
| 2018-10-30 | $3.24 | $3.44 | $3.17 | $3.37 | $3.37 | 17,711,500 |
| 2018-10-29 | $3.33 | $3.38 | $3.26 | $3.29 | $3.29 | 11,738,600 |
| 2018-10-26 | $3.33 | $3.45 | $3.28 | $3.36 | $3.36 | 19,160,600 |
| 2018-10-25 | $3.10 | $3.36 | $3.08 | $3.30 | $3.30 | 22,871,900 |
| 2018-10-24 | $3.38 | $3.53 | $3.25 | $3.28 | $3.28 | 35,564,200 |
| 2018-10-23 | $3.20 | $3.34 | $3.18 | $3.23 | $3.23 | 31,778,000 |
| 2018-10-22 | $3.18 | $3.21 | $3.00 | $3.21 | $3.21 | 35,650,900 |
| 2018-10-19 | $2.79 | $2.95 | $2.73 | $2.92 | $2.92 | 10,023,400 |
| 2018-10-18 | $3.05 | $3.05 | $2.85 | $2.88 | $2.88 | 11,984,200 |
| 2018-10-17 | $3.04 | $3.07 | $2.96 | $3.06 | $3.06 | 11,320,500 |
| 2018-10-16 | $3.05 | $3.10 | $2.94 | $2.99 | $2.99 | 11,001,850 |
| 2018-10-15 | $3.11 | $3.17 | $3.03 | $3.03 | $3.03 | 8,384,100 |
| 2018-10-12 | $3.10 | $3.19 | $2.93 | $3.10 | $3.10 | 19,004,800 |
| 2018-10-11 | $3.40 | $3.45 | $3.22 | $3.22 | $3.22 | 18,066,590 |
| 2018-10-10 | $3.54 | $3.59 | $3.50 | $3.58 | $3.58 | 11,429,440 |
| 2018-10-09 | $3.54 | $3.59 | $3.49 | $3.52 | $3.52 | 16,157,730 |
| 2018-10-08 | $3.75 | $3.76 | $3.54 | $3.54 | $3.54 | 41,105,130 |
| 2018-10-05 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2018-10-04 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2018-10-03 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2018-10-02 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2018-10-01 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2018-09-28 | $3.85 | $4.08 | $3.85 | $3.93 | $3.93 | 57,610,740 |
| 2018-09-27 | $3.81 | $3.82 | $3.69 | $3.71 | $3.71 | 11,523,510 |
| 2018-09-26 | $3.83 | $3.87 | $3.78 | $3.78 | $3.78 | 12,528,000 |
| 2018-09-25 | $3.89 | $3.97 | $3.80 | $3.83 | $3.83 | 17,283,710 |
| 2018-09-24 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2018-09-21 | $3.98 | $4.05 | $3.84 | $3.90 | $3.90 | 29,900,890 |
| 2018-09-20 | $3.82 | $3.91 | $3.78 | $3.85 | $3.85 | 29,276,080 |
| 2018-09-19 | $3.61 | $3.99 | $3.61 | $3.82 | $3.82 | 34,169,810 |
| 2018-09-18 | $3.53 | $3.66 | $3.50 | $3.64 | $3.64 | 15,619,770 |
| 2018-09-17 | $3.56 | $3.58 | $3.45 | $3.53 | $3.53 | 17,125,700 |
| 2018-09-14 | $3.84 | $3.90 | $3.64 | $3.67 | $3.67 | 22,103,230 |
| 2018-09-13 | $3.82 | $3.94 | $3.71 | $3.89 | $3.89 | 27,344,580 |
| 2018-09-12 | $3.81 | $3.90 | $3.77 | $3.79 | $3.79 | 17,611,500 |
| 2018-09-11 | $3.85 | $3.85 | $3.65 | $3.84 | $3.84 | 19,270,700 |
| 2018-09-10 | $3.85 | $3.95 | $3.78 | $3.86 | $3.86 | 23,915,890 |
| 2018-09-07 | $3.80 | $3.93 | $3.72 | $3.82 | $3.82 | 25,658,430 |
| 2018-09-06 | $3.90 | $3.96 | $3.78 | $3.83 | $3.83 | 28,604,220 |
| 2018-09-05 | $3.83 | $4.08 | $3.74 | $3.94 | $3.94 | 55,814,300 |
| 2018-09-04 | $3.75 | $3.88 | $3.75 | $3.84 | $3.84 | 41,214,790 |
| 2018-09-03 | $3.85 | $4.10 | $3.76 | $3.90 | $3.90 | 77,493,140 |
| 2018-08-31 | $3.54 | $3.78 | $3.53 | $3.78 | $3.78 | 42,154,020 |
| 2018-08-30 | $3.58 | $3.64 | $3.44 | $3.44 | $3.44 | 15,077,740 |
| 2018-08-29 | $3.73 | $3.74 | $3.62 | $3.64 | $3.64 | 10,982,000 |
| 2018-08-28 | $3.83 | $3.84 | $3.71 | $3.76 | $3.76 | 9,450,900 |
| 2018-08-27 | $3.69 | $3.73 | $3.67 | $3.72 | $3.72 | 7,385,890 |
| 2018-08-24 | $3.67 | $3.75 | $3.65 | $3.68 | $3.68 | 7,811,610 |
| 2018-08-23 | $3.65 | $3.69 | $3.62 | $3.68 | $3.68 | 6,553,100 |
| 2018-08-22 | $3.69 | $3.70 | $3.64 | $3.64 | $3.64 | 5,724,450 |
| 2018-08-21 | $3.69 | $3.72 | $3.64 | $3.71 | $3.71 | 8,075,550 |
| 2018-08-20 | $3.65 | $3.73 | $3.56 | $3.67 | $3.67 | 10,157,080 |
| 2018-08-17 | $3.75 | $3.82 | $3.65 | $3.67 | $3.67 | 11,308,800 |
| 2018-08-16 | $3.76 | $3.83 | $3.68 | $3.72 | $3.72 | 10,638,310 |
| 2018-08-15 | $3.83 | $3.87 | $3.76 | $3.78 | $3.78 | 12,076,780 |
| 2018-08-14 | $3.76 | $3.98 | $3.74 | $3.83 | $3.83 | 17,944,260 |
| 2018-08-13 | $3.73 | $3.79 | $3.67 | $3.76 | $3.76 | 13,389,380 |
| 2018-08-10 | $3.77 | $3.94 | $3.71 | $3.81 | $3.81 | 20,598,180 |
| 2018-08-09 | $3.62 | $3.79 | $3.62 | $3.73 | $3.73 | 14,081,740 |
| 2018-08-08 | $3.72 | $3.73 | $3.63 | $3.64 | $3.64 | 11,701,000 |
| 2018-08-07 | $3.63 | $3.76 | $3.57 | $3.75 | $3.75 | 14,786,040 |
| 2018-08-06 | $3.59 | $3.67 | $3.55 | $3.62 | $3.62 | 16,965,190 |
| 2018-08-03 | $3.73 | $3.76 | $3.62 | $3.62 | $3.62 | 17,872,520 |
| 2018-08-02 | $4.04 | $4.04 | $3.67 | $3.75 | $3.75 | 35,809,760 |
| 2018-08-01 | $4.18 | $4.21 | $4.05 | $4.08 | $4.08 | 21,500,400 |
| 2018-07-31 | $4.12 | $4.23 | $4.07 | $4.20 | $4.20 | 21,166,290 |
| 2018-07-30 | $4.33 | $4.38 | $4.14 | $4.17 | $4.17 | 37,727,120 |
| 2018-07-27 | $4.60 | $4.65 | $4.36 | $4.42 | $4.42 | 63,703,940 |
| 2018-07-26 | $4.24 | $4.66 | $4.21 | $4.66 | $4.66 | 82,841,570 |
| 2018-07-25 | $4.30 | $4.37 | $4.22 | $4.24 | $4.24 | 27,256,200 |
| 2018-07-24 | $4.18 | $4.40 | $4.08 | $4.26 | $4.26 | 39,439,300 |
| 2018-07-23 | $4.31 | $4.62 | $4.24 | $4.30 | $4.30 | 48,935,130 |
| 2018-07-20 | $4.22 | $4.29 | $4.03 | $4.24 | $4.24 | 42,135,530 |
| 2018-07-19 | $4.27 | $4.40 | $4.17 | $4.22 | $4.22 | 45,741,020 |
| 2018-07-18 | $4.51 | $4.74 | $4.33 | $4.35 | $4.35 | 69,094,250 |
| 2018-07-17 | $4.07 | $4.61 | $4.03 | $4.61 | $4.61 | 89,695,670 |
| 2018-07-16 | $4.11 | $4.44 | $4.07 | $4.19 | $4.19 | 79,255,360 |
| 2018-07-13 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 4,516,000 |
| 2018-07-12 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 1,071,400 |
| 2018-04-19 | $5.59 | $5.66 | $5.52 | $5.58 | $5.58 | 13,982,380 |
| 2018-04-18 | $5.84 | $5.84 | $5.50 | $5.59 | $5.59 | 22,264,400 |
| 2018-04-17 | $6.00 | $6.02 | $5.83 | $5.85 | $5.85 | 12,951,300 |
| 2018-04-16 | $6.27 | $6.28 | $5.87 | $6.00 | $6.00 | 19,900,400 |
| 2018-04-13 | $6.24 | $6.36 | $6.20 | $6.23 | $6.23 | 8,395,310 |
| 2018-04-12 | $6.34 | $6.41 | $6.21 | $6.22 | $6.22 | 10,454,600 |
| 2018-04-11 | $6.31 | $6.37 | $6.22 | $6.32 | $6.32 | 14,033,970 |
| 2018-04-10 | $6.25 | $6.37 | $6.18 | $6.28 | $6.28 | 15,419,890 |
| 2018-04-09 | $6.42 | $6.42 | $6.21 | $6.25 | $6.25 | 9,964,550 |
| 2018-04-06 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2018-04-05 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2018-04-04 | $6.41 | $6.48 | $6.37 | $6.44 | $6.44 | 7,049,720 |
| 2018-04-03 | $6.47 | $6.47 | $6.21 | $6.43 | $6.43 | 10,482,300 |
| 2018-04-02 | $6.58 | $6.65 | $6.49 | $6.56 | $6.56 | 11,263,700 |
| 2018-03-30 | $6.62 | $6.68 | $6.58 | $6.60 | $6.60 | 6,585,700 |
| 2018-03-29 | $6.58 | $6.68 | $6.50 | $6.62 | $6.62 | 5,927,000 |
| 2018-03-28 | $6.53 | $6.59 | $6.46 | $6.58 | $6.58 | 6,294,860 |
| 2018-03-27 | $6.55 | $6.68 | $6.47 | $6.63 | $6.63 | 7,177,770 |
| 2018-03-26 | $6.36 | $6.55 | $6.16 | $6.51 | $6.51 | 8,971,200 |
| 2018-03-23 | $6.70 | $6.75 | $6.30 | $6.53 | $6.53 | 22,474,900 |
| 2018-03-22 | $7.24 | $7.24 | $6.94 | $6.98 | $6.98 | 11,227,510 |
| 2018-03-21 | $7.44 | $7.45 | $7.16 | $7.17 | $7.17 | 14,036,450 |
| 2018-03-20 | $7.38 | $7.48 | $7.25 | $7.45 | $7.45 | 15,432,900 |
| 2018-03-19 | $7.15 | $7.48 | $7.03 | $7.39 | $7.39 | 25,138,590 |
| 2018-03-16 | $7.26 | $7.30 | $7.10 | $7.13 | $7.13 | 6,010,300 |
| 2018-03-15 | $7.46 | $7.47 | $7.12 | $7.28 | $7.28 | 6,782,000 |
| 2018-03-14 | $7.46 | $7.58 | $7.40 | $7.42 | $7.42 | 4,789,090 |
| 2018-03-13 | $7.53 | $7.61 | $7.40 | $7.51 | $7.51 | 7,782,690 |
| 2018-03-12 | $7.40 | $7.66 | $7.39 | $7.53 | $7.53 | 10,175,650 |
| 2018-03-09 | $7.19 | $7.48 | $7.15 | $7.42 | $7.42 | 13,912,230 |
| 2018-03-08 | $6.87 | $7.17 | $6.87 | $7.15 | $7.15 | 8,449,040 |
| 2018-03-07 | $7.08 | $7.12 | $6.98 | $6.99 | $6.99 | 6,083,190 |
| 2018-03-06 | $6.91 | $7.08 | $6.90 | $7.07 | $7.07 | 8,792,920 |
| 2018-03-05 | $6.99 | $7.09 | $6.89 | $6.93 | $6.93 | 11,057,620 |
| 2018-03-02 | $7.27 | $7.27 | $6.88 | $7.07 | $7.07 | 17,531,910 |
| 2018-03-01 | $7.96 | $8.07 | $7.30 | $7.38 | $7.38 | 25,707,180 |
| 2018-02-28 | $7.65 | $8.10 | $7.65 | $8.07 | $8.07 | 7,886,820 |
| 2018-02-27 | $7.59 | $8.17 | $7.59 | $7.95 | $7.95 | 20,292,470 |
| 2018-01-29 | $8.58 | $8.58 | $8.33 | $8.43 | $8.43 | 3,801,230 |
| 2018-01-26 | $8.46 | $8.90 | $8.39 | $8.62 | $8.62 | 7,372,900 |
| 2018-01-25 | $8.87 | $8.90 | $8.36 | $8.52 | $8.52 | 10,942,130 |
| 2018-01-24 | $9.16 | $9.16 | $8.79 | $8.90 | $8.90 | 8,256,530 |
| 2018-01-23 | $9.21 | $9.25 | $9.11 | $9.17 | $9.17 | 3,841,780 |
| 2018-01-22 | $9.25 | $9.30 | $9.12 | $9.27 | $9.27 | 7,724,710 |
| 2018-01-19 | $9.23 | $9.33 | $9.18 | $9.29 | $9.29 | 4,694,030 |
| 2018-01-18 | $9.27 | $9.32 | $9.10 | $9.30 | $9.30 | 6,526,680 |
| 2018-01-17 | $9.36 | $9.38 | $9.17 | $9.33 | $9.33 | 4,711,100 |
| 2018-01-16 | $9.39 | $9.45 | $9.34 | $9.38 | $9.38 | 3,738,220 |
| 2018-01-15 | $9.35 | $9.50 | $9.31 | $9.48 | $9.48 | 6,354,920 |
| 2018-01-12 | $9.45 | $9.66 | $9.17 | $9.55 | $9.55 | 10,208,400 |
| 2018-01-11 | $9.50 | $9.54 | $9.24 | $9.44 | $9.44 | 4,668,700 |
| 2018-01-10 | $9.62 | $9.68 | $9.49 | $9.57 | $9.57 | 3,106,700 |
| 2018-01-09 | $9.67 | $9.72 | $9.54 | $9.64 | $9.64 | 3,389,000 |
| 2018-01-08 | $9.65 | $9.70 | $9.55 | $9.62 | $9.62 | 3,635,310 |
| 2018-01-05 | $9.59 | $9.85 | $9.58 | $9.72 | $9.72 | 4,280,700 |
| 2018-01-04 | $9.79 | $9.80 | $9.63 | $9.67 | $9.67 | 3,338,110 |
| 2018-01-03 | $9.23 | $9.80 | $9.18 | $9.78 | $9.78 | 9,866,180 |
| 2018-01-02 | $9.46 | $9.46 | $9.16 | $9.26 | $9.26 | 5,264,070 |
| 2018-01-01 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2017-12-29 | $9.42 | $9.53 | $9.35 | $9.40 | $9.40 | 2,546,370 |
| 2017-12-28 | $9.51 | $9.56 | $9.41 | $9.43 | $9.43 | 2,878,230 |
| 2017-12-27 | $9.60 | $9.63 | $9.32 | $9.57 | $9.57 | 4,619,500 |
| 2017-12-26 | $9.58 | $9.65 | $9.48 | $9.60 | $9.60 | 3,688,880 |
| 2017-12-25 | $9.62 | $9.75 | $9.36 | $9.65 | $9.65 | 3,061,530 |
| 2017-12-22 | $9.66 | $9.71 | $9.60 | $9.64 | $9.64 | 1,798,700 |
| 2017-12-21 | $9.71 | $9.77 | $9.63 | $9.66 | $9.66 | 1,541,910 |
| 2017-12-20 | $9.84 | $9.85 | $9.45 | $9.71 | $9.71 | 3,957,900 |
| 2017-12-19 | $9.70 | $9.87 | $9.61 | $9.83 | $9.83 | 2,803,600 |
| 2017-12-18 | $9.80 | $9.84 | $9.71 | $9.76 | $9.76 | 1,814,500 |
| 2017-12-15 | $9.65 | $9.83 | $9.50 | $9.82 | $9.82 | 3,980,780 |
| 2017-12-14 | $9.75 | $9.86 | $9.68 | $9.72 | $9.72 | 3,066,980 |
| 2017-12-13 | $9.72 | $9.91 | $9.72 | $9.82 | $9.82 | 2,237,110 |
| 2017-12-12 | $9.72 | $9.88 | $9.72 | $9.79 | $9.79 | 3,378,000 |
| 2017-12-11 | $9.71 | $9.87 | $9.65 | $9.79 | $9.79 | 4,566,000 |
| 2017-12-08 | $9.55 | $9.75 | $9.55 | $9.68 | $9.68 | 2,766,360 |
| 2017-12-07 | $9.80 | $9.97 | $9.62 | $9.66 | $9.66 | 8,019,620 |
| 2017-12-06 | $9.57 | $9.61 | $9.10 | $9.54 | $9.54 | 2,915,700 |
| 2017-12-05 | $9.62 | $9.78 | $9.42 | $9.64 | $9.64 | 4,299,200 |
| 2017-12-04 | $9.56 | $9.66 | $9.41 | $9.61 | $9.61 | 3,070,810 |
| 2017-12-01 | $9.55 | $9.64 | $9.42 | $9.60 | $9.60 | 3,722,300 |
| 2017-11-30 | $9.38 | $9.64 | $9.36 | $9.48 | $9.48 | 3,258,400 |
| 2017-11-29 | $9.61 | $9.62 | $9.37 | $9.39 | $9.39 | 3,778,970 |
| 2017-11-28 | $9.49 | $9.67 | $9.49 | $9.59 | $9.59 | 1,606,500 |
| 2017-11-27 | $9.68 | $9.84 | $9.48 | $9.55 | $9.55 | 2,886,500 |
| 2017-11-24 | $9.60 | $9.83 | $9.60 | $9.70 | $9.70 | 2,553,170 |
| 2017-11-23 | $10.12 | $10.12 | $9.57 | $9.59 | $9.59 | 2,903,810 |
| 2017-11-22 | $9.96 | $10.08 | $9.84 | $10.03 | $10.03 | 3,442,750 |
| 2017-11-21 | $10.08 | $10.21 | $9.91 | $9.95 | $9.95 | 3,108,200 |
| 2017-11-20 | $10.10 | $10.25 | $9.52 | $10.18 | $10.18 | 7,224,150 |
| 2017-11-17 | $10.58 | $10.75 | $9.98 | $10.10 | $10.10 | 6,813,940 |
| 2017-11-16 | $10.07 | $10.71 | $9.98 | $10.58 | $10.58 | 11,259,860 |
| 2017-11-15 | $10.07 | $10.37 | $9.94 | $10.06 | $10.06 | 5,595,720 |
| 2017-11-14 | $9.62 | $10.35 | $9.52 | $10.12 | $10.12 | 11,233,380 |
| 2017-11-13 | $9.82 | $9.93 | $9.39 | $9.65 | $9.65 | 7,792,970 |
| 2017-11-10 | $10.05 | $10.05 | $9.76 | $9.77 | $9.77 | 5,455,600 |
| 2017-11-09 | $10.17 | $10.25 | $10.02 | $10.07 | $10.07 | 3,391,470 |
| 2017-11-08 | $9.88 | $10.44 | $9.82 | $10.16 | $10.16 | 9,782,000 |
| 2017-11-07 | $9.81 | $10.05 | $9.43 | $9.98 | $9.98 | 9,773,020 |
| 2017-11-06 | $10.82 | $11.00 | $9.78 | $9.95 | $9.95 | 15,494,940 |
| 2017-11-03 | $11.52 | $11.53 | $10.77 | $10.87 | $10.87 | 7,825,640 |
| 2017-11-02 | $11.35 | $11.74 | $11.35 | $11.48 | $11.48 | 13,007,910 |
| 2017-11-01 | $11.53 | $11.66 | $11.32 | $11.34 | $11.34 | 8,181,880 |
| 2017-10-31 | $11.69 | $11.80 | $11.44 | $11.47 | $11.47 | 11,328,910 |
| 2017-10-30 | $11.50 | $11.67 | $11.20 | $11.59 | $11.59 | 10,348,810 |
| 2017-10-27 | $10.80 | $11.62 | $10.80 | $11.55 | $11.55 | 14,983,230 |
| 2017-10-26 | $10.88 | $10.88 | $10.65 | $10.83 | $10.83 | 4,803,800 |
| 2017-10-25 | $10.68 | $10.89 | $10.68 | $10.88 | $10.88 | 5,986,030 |
| 2017-10-24 | $10.90 | $10.98 | $10.58 | $10.68 | $10.68 | 5,249,120 |
| 2017-10-23 | $10.95 | $11.13 | $10.85 | $10.90 | $10.90 | 4,971,260 |
| 2017-10-20 | $10.97 | $11.07 | $10.68 | $11.01 | $11.01 | 6,916,080 |
| 2017-10-19 | $10.84 | $11.00 | $10.45 | $10.65 | $10.65 | 6,605,680 |
| 2017-10-18 | $10.88 | $11.12 | $10.88 | $10.96 | $10.96 | 3,333,930 |
| 2017-10-17 | $10.82 | $10.99 | $10.82 | $10.91 | $10.91 | 2,510,700 |
| 2017-10-16 | $10.83 | $11.04 | $10.81 | $10.91 | $10.91 | 5,434,200 |
| 2017-10-13 | $11.09 | $11.15 | $10.86 | $10.95 | $10.95 | 6,358,520 |
| 2017-10-12 | $11.37 | $11.43 | $10.88 | $10.99 | $10.99 | 12,258,260 |
| 2017-10-11 | $11.57 | $11.69 | $11.36 | $11.43 | $11.43 | 6,583,830 |
| 2017-10-10 | $11.25 | $11.67 | $11.24 | $11.58 | $11.58 | 12,170,400 |
| 2017-10-09 | $11.57 | $11.62 | $11.28 | $11.29 | $11.29 | 6,172,080 |
| 2017-10-06 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2017-10-05 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2017-10-04 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2017-10-03 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2017-10-02 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2017-09-29 | $11.40 | $11.73 | $11.25 | $11.44 | $11.44 | 7,605,060 |
| 2017-09-28 | $11.80 | $11.92 | $11.35 | $11.44 | $11.44 | 9,614,470 |
| 2017-09-27 | $11.85 | $12.28 | $11.85 | $11.92 | $11.92 | 12,227,660 |
| 2017-09-26 | $11.39 | $11.94 | $11.30 | $11.88 | $11.88 | 12,704,510 |
| 2017-09-25 | $11.28 | $11.66 | $10.74 | $11.42 | $11.42 | 13,133,200 |
| 2017-09-22 | $11.36 | $11.54 | $11.15 | $11.29 | $11.29 | 12,195,900 |
| 2017-09-21 | $12.14 | $12.14 | $11.14 | $11.45 | $11.45 | 34,926,100 |
| 2017-09-20 | $12.31 | $12.38 | $12.12 | $12.15 | $12.15 | 10,262,280 |
| 2017-09-19 | $12.37 | $12.53 | $12.23 | $12.37 | $12.37 | 10,670,860 |
| 2017-09-18 | $12.67 | $12.70 | $12.19 | $12.40 | $12.40 | 15,441,350 |
| 2017-09-15 | $12.88 | $13.18 | $12.63 | $12.74 | $12.74 | 12,374,400 |
| 2017-09-14 | $13.03 | $13.24 | $12.83 | $12.91 | $12.91 | 12,969,060 |
| 2017-09-13 | $13.36 | $13.53 | $12.97 | $13.13 | $13.13 | 12,882,720 |
| 2017-09-12 | $12.66 | $13.80 | $12.57 | $13.17 | $13.17 | 17,549,970 |
| 2017-09-11 | $12.30 | $12.65 | $12.10 | $12.56 | $12.56 | 12,175,930 |
| 2017-09-08 | $12.13 | $12.30 | $11.87 | $12.21 | $12.21 | 11,321,880 |
| 2017-09-07 | $11.73 | $12.10 | $11.65 | $11.84 | $11.84 | 8,878,640 |
| 2017-09-06 | $11.48 | $11.84 | $11.34 | $11.76 | $11.76 | 11,041,630 |
| 2017-09-05 | $11.45 | $11.58 | $11.40 | $11.44 | $11.44 | 5,185,050 |
| 2017-09-04 | $11.48 | $11.66 | $11.41 | $11.45 | $11.45 | 5,663,160 |
| 2017-09-01 | $11.48 | $11.49 | $11.30 | $11.46 | $11.46 | 12,547,260 |
| 2017-08-31 | $11.50 | $11.60 | $11.30 | $11.36 | $11.36 | 9,729,410 |
| 2017-08-30 | $11.58 | $11.65 | $11.38 | $11.59 | $11.59 | 10,125,960 |
| 2017-08-29 | $11.10 | $11.70 | $11.08 | $11.50 | $11.50 | 12,406,970 |
| 2017-08-28 | $10.90 | $11.24 | $10.86 | $11.17 | $11.17 | 11,044,270 |
| 2017-08-25 | $10.98 | $11.39 | $10.92 | $11.08 | $11.08 | 14,887,730 |
| 2017-08-24 | $10.90 | $11.10 | $10.70 | $11.05 | $11.05 | 12,135,090 |
| 2017-08-23 | $10.51 | $10.92 | $10.43 | $10.91 | $10.91 | 15,233,160 |
| 2017-08-22 | $10.28 | $10.86 | $10.22 | $10.50 | $10.50 | 16,641,410 |
| 2017-08-21 | $10.32 | $10.38 | $10.18 | $10.23 | $10.23 | 4,494,190 |
| 2017-08-18 | $10.28 | $10.35 | $10.20 | $10.31 | $10.31 | 6,769,170 |
| 2017-08-17 | $10.36 | $10.39 | $10.20 | $10.28 | $10.28 | 6,175,830 |
| 2017-08-16 | $10.29 | $10.57 | $10.25 | $10.34 | $10.34 | 14,694,120 |
| 2017-08-15 | $10.27 | $10.35 | $10.15 | $10.31 | $10.31 | 8,496,750 |
| 2017-08-14 | $10.02 | $10.35 | $10.02 | $10.27 | $10.27 | 12,254,900 |
| 2017-08-11 | $9.90 | $10.11 | $9.90 | $10.00 | $10.00 | 6,597,800 |
| 2017-08-10 | $10.11 | $10.14 | $9.80 | $9.98 | $9.98 | 8,100,470 |
| 2017-08-09 | $10.06 | $10.18 | $10.01 | $10.12 | $10.12 | 7,073,750 |
| 2017-08-08 | $10.12 | $10.20 | $10.00 | $10.10 | $10.10 | 11,008,440 |
| 2017-08-07 | $10.11 | $10.34 | $10.00 | $10.21 | $10.21 | 12,315,150 |
| 2017-08-04 | $10.27 | $10.34 | $9.95 | $10.17 | $10.17 | 22,727,600 |
| 2017-08-03 | $10.55 | $10.66 | $10.13 | $10.17 | $10.17 | 42,992,380 |
| 2017-08-02 | $9.63 | $10.55 | $9.63 | $10.55 | $10.55 | 52,832,610 |
| 2017-08-01 | $10.23 | $10.23 | $9.41 | $9.59 | $9.59 | 28,355,030 |
| 2017-07-31 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-07-28 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2017-07-27 | $9.20 | $9.79 | $9.20 | $9.30 | $9.30 | 32,981,470 |
| 2017-07-26 | $10.00 | $10.34 | $9.95 | $10.21 | $10.21 | 14,302,100 |
| 2017-07-25 | $10.12 | $10.12 | $9.73 | $9.97 | $9.97 | 11,490,950 |
| 2017-07-24 | $10.20 | $10.31 | $10.09 | $10.12 | $10.12 | 6,374,970 |
| 2017-07-21 | $10.06 | $10.34 | $10.00 | $10.20 | $10.20 | 9,110,290 |
| 2017-07-20 | $10.08 | $10.24 | $10.05 | $10.06 | $10.06 | 9,542,500 |
| 2017-07-19 | $9.81 | $10.38 | $9.78 | $10.15 | $10.15 | 16,977,010 |
| 2017-07-18 | $9.26 | $9.87 | $9.26 | $9.81 | $9.81 | 14,708,410 |
| 2017-07-17 | $9.60 | $9.79 | $9.02 | $9.35 | $9.35 | 12,058,760 |
| 2017-07-14 | $9.68 | $9.99 | $9.60 | $9.75 | $9.75 | 7,341,360 |
| 2017-07-13 | $9.59 | $9.69 | $9.51 | $9.62 | $9.62 | 3,279,860 |
| 2017-07-12 | $9.75 | $9.75 | $9.40 | $9.59 | $9.59 | 6,021,200 |
| 2017-07-11 | $9.76 | $9.89 | $9.62 | $9.67 | $9.67 | 5,207,800 |
| 2017-07-10 | $10.00 | $10.15 | $9.72 | $9.81 | $9.81 | 7,149,700 |
| 2017-07-07 | $9.95 | $9.98 | $9.82 | $9.93 | $9.93 | 7,243,940 |
| 2017-07-06 | $10.10 | $10.15 | $9.90 | $9.93 | $9.93 | 8,586,050 |
| 2017-07-05 | $10.03 | $10.05 | $9.80 | $10.02 | $10.02 | 13,397,440 |
| 2017-07-04 | $9.28 | $10.18 | $9.26 | $10.05 | $10.05 | 28,615,910 |
| 2017-07-03 | $9.33 | $9.37 | $9.20 | $9.31 | $9.31 | 9,378,030 |
| 2017-06-30 | $9.40 | $9.53 | $9.27 | $9.37 | $9.37 | 15,736,760 |
| 2017-06-29 | $9.16 | $9.55 | $9.16 | $9.41 | $9.41 | 23,355,710 |
| 2017-06-28 | $9.19 | $9.49 | $9.18 | $9.19 | $9.19 | 19,923,850 |
| 2017-06-27 | $8.79 | $9.42 | $8.79 | $9.21 | $9.21 | 28,038,090 |
| 2017-06-26 | $8.64 | $8.84 | $8.51 | $8.83 | $8.83 | 9,747,530 |
| 2017-06-23 | $8.52 | $8.75 | $8.42 | $8.63 | $8.63 | 10,170,300 |
| 2017-06-22 | $8.99 | $8.99 | $8.44 | $8.52 | $8.52 | 16,114,520 |
| 2017-06-21 | $8.95 | $9.11 | $8.78 | $9.02 | $9.02 | 19,886,110 |
| 2017-06-20 | $9.35 | $9.50 | $8.93 | $8.95 | $8.95 | 18,111,100 |
| 2017-06-19 | $9.19 | $9.28 | $8.92 | $9.25 | $9.25 | 21,786,210 |
| 2017-06-16 | $9.44 | $9.69 | $9.18 | $9.29 | $9.29 | 39,240,510 |
| 2017-06-15 | $9.00 | $9.80 | $8.88 | $9.39 | $9.39 | 60,547,670 |
| 2017-06-14 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 571,040 |
| 2017-06-13 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 593,120 |
| 2017-06-12 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2017-06-09 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2017-06-08 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2017-06-07 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2017-06-06 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2017-06-05 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2017-06-02 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2017-06-01 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2017-05-31 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2017-05-30 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2017-05-29 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2017-05-26 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2017-05-25 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2017-05-24 | $7.39 | $7.47 | $6.98 | $7.42 | $7.42 | 5,977,120 |
| 2017-05-23 | $7.75 | $7.80 | $7.27 | $7.42 | $7.42 | 9,317,450 |
| 2017-05-22 | $7.98 | $8.02 | $7.71 | $7.77 | $7.77 | 4,177,400 |
| 2017-05-19 | $7.91 | $8.07 | $7.91 | $8.04 | $8.04 | 4,371,250 |
| 2017-05-18 | $8.02 | $8.04 | $7.86 | $7.94 | $7.94 | 4,502,820 |
| 2017-05-17 | $8.02 | $8.05 | $7.95 | $8.02 | $8.02 | 4,619,670 |
| 2017-05-16 | $7.92 | $8.01 | $7.77 | $8.00 | $8.00 | 5,578,400 |
| 2017-05-15 | $8.07 | $8.10 | $7.89 | $7.92 | $7.92 | 2,932,500 |
| 2017-05-12 | $7.98 | $8.16 | $7.85 | $8.02 | $8.02 | 7,602,290 |
| 2017-05-11 | $7.99 | $8.08 | $7.70 | $7.98 | $7.98 | 6,345,050 |
| 2017-05-10 | $8.01 | $8.32 | $8.01 | $8.09 | $8.09 | 11,689,410 |
| 2017-05-09 | $8.08 | $8.17 | $7.76 | $8.09 | $8.09 | 11,075,080 |
| 2017-05-08 | $8.23 | $8.26 | $8.03 | $8.04 | $8.04 | 6,452,230 |
| 2017-05-05 | $8.25 | $8.34 | $8.16 | $8.22 | $8.22 | 4,494,700 |
| 2017-05-04 | $8.31 | $8.37 | $8.16 | $8.30 | $8.30 | 6,522,280 |
| 2017-05-03 | $8.40 | $8.41 | $8.23 | $8.26 | $8.26 | 5,571,190 |
| 2017-05-02 | $8.46 | $8.53 | $8.27 | $8.39 | $8.39 | 9,603,620 |
| 2017-05-01 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2017-04-28 | $8.50 | $8.57 | $8.33 | $8.46 | $8.46 | 6,927,080 |
| 2017-04-27 | $8.80 | $8.85 | $8.20 | $8.55 | $8.55 | 18,254,530 |
| 2017-04-26 | $8.86 | $9.04 | $8.83 | $8.90 | $8.90 | 9,471,770 |
| 2017-04-25 | $8.99 | $9.14 | $8.90 | $8.92 | $8.92 | 11,602,860 |
| 2017-04-24 | $9.10 | $9.12 | $8.83 | $9.00 | $9.00 | 11,081,370 |
| 2017-04-21 | $9.02 | $9.10 | $8.87 | $9.06 | $9.06 | 12,597,870 |
| 2017-04-20 | $9.06 | $9.19 | $8.96 | $9.01 | $9.01 | 12,353,710 |
| 2017-04-19 | $9.02 | $9.11 | $8.75 | $9.00 | $9.00 | 13,840,210 |
| 2017-04-18 | $8.79 | $9.16 | $8.78 | $9.06 | $9.06 | 16,420,490 |
| 2017-04-17 | $9.02 | $9.06 | $8.76 | $8.82 | $8.82 | 9,068,870 |
| 2017-04-14 | $9.13 | $9.17 | $8.89 | $9.01 | $9.01 | 23,083,500 |
| 2017-04-13 | $8.75 | $9.39 | $8.70 | $9.16 | $9.16 | 29,361,600 |
| 2017-04-12 | $8.78 | $8.87 | $8.70 | $8.72 | $8.72 | 10,724,910 |
| 2017-04-11 | $8.70 | $8.95 | $8.56 | $8.78 | $8.78 | 15,482,080 |
| 2017-04-10 | $8.90 | $8.96 | $8.65 | $8.67 | $8.67 | 11,765,660 |
| 2017-04-07 | $8.99 | $9.07 | $8.90 | $8.96 | $8.96 | 10,526,090 |
| 2017-04-06 | $9.16 | $9.16 | $8.96 | $8.99 | $8.99 | 11,218,850 |
| 2017-04-05 | $9.05 | $9.18 | $8.88 | $9.11 | $9.11 | 11,495,990 |
| 2017-04-04 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-04-03 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2017-03-31 | $8.98 | $9.20 | $8.91 | $9.05 | $9.05 | 13,888,760 |
| 2017-03-30 | $9.31 | $9.43 | $8.60 | $9.05 | $9.05 | 35,316,210 |
| 2017-03-29 | $9.88 | $9.92 | $9.40 | $9.42 | $9.42 | 25,278,010 |
| 2017-03-28 | $9.93 | $10.03 | $9.81 | $9.89 | $9.89 | 13,985,440 |
| 2017-03-27 | $10.00 | $10.05 | $9.66 | $9.94 | $9.94 | 19,396,150 |
| 2017-03-24 | $9.96 | $10.15 | $9.93 | $9.98 | $9.98 | 15,792,040 |
| 2017-03-23 | $10.01 | $10.21 | $9.88 | $10.00 | $10.00 | 24,125,180 |
| 2017-03-22 | $10.03 | $10.41 | $9.96 | $10.08 | $10.08 | 31,103,580 |
| 2017-03-21 | $9.68 | $10.25 | $9.61 | $10.15 | $10.15 | 44,065,260 |
| 2017-03-20 | $9.78 | $9.98 | $9.50 | $9.75 | $9.75 | 35,756,290 |
| 2017-03-17 | $10.05 | $10.22 | $9.83 | $9.86 | $9.86 | 35,499,220 |
| 2017-03-16 | $9.96 | $10.65 | $9.77 | $10.27 | $10.27 | 63,741,740 |
| 2017-03-15 | $10.85 | $10.87 | $9.84 | $10.12 | $10.12 | 62,859,220 |
| 2017-03-14 | $11.13 | $11.44 | $10.49 | $10.82 | $10.82 | 95,614,690 |
| 2017-03-13 | $10.52 | $10.96 | $10.06 | $10.96 | $10.96 | 39,528,000 |
| 2017-03-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-03-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-03-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-03-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-03-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-03-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-03-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-03-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-02-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-02-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-02-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-02-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-02-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-02-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-02-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-02-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-02-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-02-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-02-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-02-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-02-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-02-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-02-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-02-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-02-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-02-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-02-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-02-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-31 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-12-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-12-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-12-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-12-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-12-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-12-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-12-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-12-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-12-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-12-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-12-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-12-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-12-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-12-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-12-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-12-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-12-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-12-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-12-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-12-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-12-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-12-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-11-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-11-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-11-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-11-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-11-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-11-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-11-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-11-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-11-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-11-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-11-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-11-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-11-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-11-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-11-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-11-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-11-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-11-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-11-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-11-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-11-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-11-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-10-31 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-10-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-10-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-10-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-10-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-10-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-10-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-10-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-10-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-10-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-10-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-10-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-10-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-10-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-10-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-10-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-10-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-10-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-10-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-10-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-10-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-09-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-09-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-09-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-09-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-09-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-09-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-09-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-09-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-09-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-09-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-09-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-09-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-09-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-09-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-09-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-09-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-09-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-09-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-09-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-09-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-09-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-09-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-08-31 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-08-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-08-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-08-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-08-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-08-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-08-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-08-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-08-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-08-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-08-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-08-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-08-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-08-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-08-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-08-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-08-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-08-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-08-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-08-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-08-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-08-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-08-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-07-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-07-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-07-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-07-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-07-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-07-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-07-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-07-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-07-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-07-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-07-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-07-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-07-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-07-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-07-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-07-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-07-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-07-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-07-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-07-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-07-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-06-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-06-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-06-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-06-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-06-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-06-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-06-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-06-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-06-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-06-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-06-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-06-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-06-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-06-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-06-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-06-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-06-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-06-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-06-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-06-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-06-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-06-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-05-31 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-05-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-05-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-05-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-05-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-05-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-05-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-05-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-05-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-05-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-05-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-05-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-05-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-05-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-05-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2016-05-10 | $9.96 | $10.10 | $9.96 | $9.96 | $9.96 | 4,805,390 |
| 2016-05-09 | $10.48 | $10.56 | $10.48 | $10.48 | $10.48 | 7,428,800 |
| 2016-05-06 | $11.50 | $11.59 | $11.03 | $11.03 | $11.03 | 24,212,890 |
| 2016-05-05 | $11.20 | $11.75 | $11.13 | $11.61 | $11.61 | 15,682,690 |
| 2016-05-04 | $11.18 | $11.37 | $11.12 | $11.20 | $11.20 | 8,204,490 |
| 2016-05-03 | $11.00 | $11.30 | $10.80 | $11.21 | $11.21 | 13,292,570 |
| 2016-05-02 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2016-04-29 | $10.90 | $11.08 | $10.78 | $11.02 | $11.02 | 6,434,980 |
| 2016-04-28 | $11.06 | $11.09 | $10.71 | $11.00 | $11.00 | 10,363,470 |
| 2016-04-27 | $11.20 | $11.31 | $11.00 | $11.02 | $11.02 | 11,761,230 |
| 2016-04-26 | $10.92 | $11.18 | $10.85 | $11.15 | $11.15 | 9,163,250 |
| 2016-04-25 | $11.12 | $11.25 | $10.84 | $11.01 | $11.01 | 11,297,990 |
| 2016-04-22 | $10.95 | $11.38 | $10.78 | $11.30 | $11.30 | 11,877,270 |
| 2016-04-21 | $10.68 | $11.28 | $10.51 | $11.08 | $11.08 | 18,188,250 |
| 2016-04-20 | $11.34 | $11.57 | $10.74 | $10.74 | $10.74 | 21,712,930 |
| 2016-04-19 | $11.32 | $11.48 | $11.08 | $11.31 | $11.31 | 15,794,880 |
| 2016-04-18 | $11.60 | $11.72 | $11.25 | $11.28 | $11.28 | 17,681,490 |
| 2016-04-15 | $11.35 | $11.83 | $11.34 | $11.81 | $11.81 | 26,845,120 |
| 2016-04-14 | $10.88 | $11.28 | $10.88 | $11.27 | $11.27 | 16,433,800 |
| 2016-04-13 | $10.93 | $11.09 | $10.84 | $10.87 | $10.87 | 15,727,330 |
| 2016-04-12 | $10.57 | $11.05 | $10.53 | $10.97 | $10.97 | 23,057,780 |
| 2016-04-11 | $10.15 | $10.83 | $10.07 | $10.59 | $10.59 | 41,416,200 |
| 2016-04-08 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2016-04-07 | $10.37 | $10.81 | $10.22 | $10.31 | $10.31 | 21,433,270 |
| 2016-04-06 | $10.67 | $10.76 | $10.37 | $10.41 | $10.41 | 21,766,280 |
| 2016-04-05 | $10.61 | $10.96 | $10.42 | $10.83 | $10.83 | 27,179,690 |
| 2016-04-04 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2016-04-01 | $10.72 | $11.00 | $10.50 | $10.71 | $10.71 | 17,967,360 |
| 2016-03-31 | $11.21 | $11.28 | $10.79 | $10.89 | $10.89 | 26,998,880 |
| 2016-03-30 | $11.20 | $11.29 | $11.01 | $11.25 | $11.25 | 16,631,910 |
| 2016-03-29 | $10.94 | $11.25 | $10.73 | $11.02 | $11.02 | 19,784,010 |
| 2016-03-28 | $11.15 | $11.66 | $11.00 | $11.01 | $11.01 | 28,555,400 |
| 2016-03-25 | $10.35 | $11.44 | $10.22 | $11.38 | $11.38 | 31,333,470 |
| 2016-03-24 | $10.68 | $10.70 | $10.32 | $10.40 | $10.40 | 27,190,800 |
| 2016-03-23 | $10.70 | $11.19 | $10.70 | $10.86 | $10.86 | 27,918,600 |
| 2016-03-22 | $9.72 | $10.91 | $9.69 | $10.91 | $10.91 | 45,048,290 |
| 2016-03-21 | $9.94 | $10.09 | $9.81 | $9.92 | $9.92 | 22,818,730 |
| 2016-03-18 | $9.55 | $9.94 | $9.52 | $9.85 | $9.85 | 21,198,710 |
| 2016-03-17 | $9.30 | $9.63 | $9.20 | $9.55 | $9.55 | 21,244,760 |
| 2016-03-16 | $9.60 | $9.66 | $9.10 | $9.29 | $9.29 | 24,905,480 |
| 2016-03-15 | $9.16 | $9.29 | $9.01 | $9.10 | $9.10 | 15,695,140 |
| 2016-03-14 | $8.72 | $9.43 | $8.72 | $9.26 | $9.26 | 23,626,020 |
| 2016-03-11 | $8.54 | $8.72 | $8.39 | $8.66 | $8.66 | 10,958,540 |
| 2016-03-10 | $8.75 | $8.88 | $8.57 | $8.61 | $8.61 | 12,023,410 |
| 2016-03-09 | $8.35 | $8.95 | $8.28 | $8.81 | $8.81 | 19,631,600 |
| 2016-03-08 | $8.49 | $8.59 | $7.99 | $8.56 | $8.56 | 15,077,870 |
| 2016-03-07 | $8.50 | $8.64 | $8.39 | $8.57 | $8.57 | 13,247,190 |
| 2016-03-04 | $8.60 | $8.76 | $8.09 | $8.25 | $8.25 | 17,681,740 |
| 2016-03-03 | $8.48 | $8.87 | $8.43 | $8.55 | $8.55 | 22,675,620 |
| 2016-03-02 | $8.05 | $8.59 | $8.00 | $8.50 | $8.50 | 17,033,930 |
| 2016-03-01 | $7.98 | $8.15 | $7.72 | $8.07 | $8.07 | 15,937,990 |
| 2016-02-29 | $8.52 | $8.71 | $7.71 | $7.81 | $7.81 | 23,873,350 |
| 2016-02-26 | $8.84 | $8.98 | $8.41 | $8.57 | $8.57 | 15,974,840 |
| 2016-02-25 | $9.76 | $9.77 | $8.82 | $8.82 | $8.82 | 22,342,030 |
| 2016-02-24 | $9.81 | $9.98 | $9.60 | $9.80 | $9.80 | 14,560,930 |
| 2016-02-23 | $9.70 | $10.07 | $9.67 | $9.91 | $9.91 | 18,233,490 |
| 2016-02-22 | $9.82 | $9.86 | $9.60 | $9.84 | $9.84 | 15,164,910 |
| 2016-02-19 | $9.80 | $9.85 | $9.56 | $9.68 | $9.68 | 17,783,030 |
| 2016-02-18 | $9.30 | $10.20 | $9.08 | $9.91 | $9.91 | 41,708,780 |
| 2016-02-17 | $9.27 | $9.41 | $9.00 | $9.27 | $9.27 | 18,890,950 |
| 2016-02-16 | $9.14 | $9.41 | $9.10 | $9.34 | $9.34 | 16,334,690 |
| 2016-02-15 | $8.79 | $9.28 | $8.74 | $9.10 | $9.10 | 14,305,790 |
| 2016-02-12 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2016-02-11 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2016-02-10 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2016-02-09 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2016-02-08 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2016-02-05 | $9.55 | $9.66 | $9.19 | $9.20 | $9.20 | 12,906,440 |
| 2016-02-04 | $9.40 | $9.56 | $9.21 | $9.54 | $9.54 | 19,575,570 |
| 2016-02-03 | $8.79 | $9.48 | $8.65 | $9.35 | $9.35 | 23,093,910 |
| 2016-02-02 | $8.45 | $8.96 | $8.45 | $8.80 | $8.80 | 15,109,660 |
| 2016-02-01 | $8.43 | $8.78 | $8.31 | $8.51 | $8.51 | 18,719,010 |
| 2016-01-29 | $7.98 | $8.59 | $7.91 | $8.49 | $8.49 | 16,041,360 |
| 2016-01-28 | $8.15 | $8.44 | $7.92 | $7.97 | $7.97 | 12,910,420 |
| 2016-01-27 | $8.52 | $8.63 | $7.69 | $8.31 | $8.31 | 22,366,620 |
| 2016-01-26 | $8.95 | $9.34 | $8.38 | $8.54 | $8.54 | 25,631,950 |
| 2016-01-25 | $8.91 | $9.39 | $8.91 | $9.13 | $9.13 | 20,385,630 |
| 2016-01-22 | $8.73 | $9.00 | $8.39 | $8.86 | $8.86 | 17,546,910 |
| 2016-01-21 | $8.93 | $9.19 | $8.56 | $8.59 | $8.59 | 18,635,360 |
| 2016-01-20 | $9.10 | $9.30 | $8.83 | $9.15 | $9.15 | 22,825,910 |
| 2016-01-19 | $8.60 | $9.29 | $8.57 | $9.17 | $9.17 | 31,971,440 |
| 2016-01-18 | $8.15 | $8.90 | $8.08 | $8.60 | $8.60 | 26,149,770 |
| 2016-01-15 | $8.51 | $8.90 | $8.38 | $8.49 | $8.49 | 25,899,610 |
| 2016-01-14 | $8.08 | $8.90 | $7.87 | $8.62 | $8.62 | 28,098,250 |
| 2016-01-13 | $8.76 | $9.25 | $8.35 | $8.45 | $8.45 | 26,391,670 |
| 2016-01-12 | $8.96 | $9.10 | $8.53 | $8.65 | $8.65 | 25,442,980 |
| 2016-01-11 | $9.97 | $9.97 | $8.97 | $8.97 | $8.97 | 23,001,930 |
| 2016-01-08 | $10.60 | $10.70 | $9.30 | $9.97 | $9.97 | 24,701,060 |
| 2016-01-07 | $10.92 | $10.95 | $10.04 | $10.04 | $10.04 | 5,032,900 |
| 2016-01-06 | $10.80 | $11.23 | $10.67 | $11.15 | $11.15 | 22,898,720 |
| 2016-01-05 | $10.39 | $11.37 | $10.09 | $10.86 | $10.86 | 31,156,080 |
| 2016-01-04 | $12.39 | $12.67 | $11.15 | $11.15 | $11.15 | 18,505,490 |
| 2016-01-01 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2015-12-31 | $12.60 | $12.81 | $12.29 | $12.39 | $12.39 | 23,190,750 |
| 2015-12-30 | $12.48 | $12.96 | $12.45 | $12.65 | $12.65 | 34,356,190 |
| 2015-12-29 | $11.85 | $12.77 | $11.85 | $12.61 | $12.61 | 40,665,320 |
| 2015-12-28 | $12.22 | $12.22 | $11.50 | $11.74 | $11.74 | 28,351,280 |
| 2015-12-25 | $12.12 | $12.49 | $11.96 | $12.14 | $12.14 | 18,296,290 |
| 2015-12-24 | $12.40 | $12.44 | $11.87 | $12.09 | $12.09 | 22,524,880 |
| 2015-12-23 | $12.79 | $13.18 | $12.38 | $12.49 | $12.49 | 38,113,650 |
| 2015-12-22 | $12.28 | $12.76 | $12.18 | $12.71 | $12.71 | 29,765,580 |
| 2015-12-21 | $12.38 | $12.84 | $12.09 | $12.28 | $12.28 | 32,413,350 |
| 2015-12-18 | $11.92 | $12.79 | $11.86 | $12.52 | $12.52 | 35,240,140 |
| 2015-12-17 | $11.71 | $12.07 | $11.61 | $11.99 | $11.99 | 32,013,320 |
| 2015-12-16 | $11.88 | $12.14 | $11.72 | $11.73 | $11.73 | 28,519,810 |
| 2015-12-15 | $11.34 | $11.98 | $11.16 | $11.93 | $11.93 | 35,446,380 |
| 2015-12-14 | $11.90 | $12.16 | $10.82 | $11.41 | $11.41 | 48,917,200 |
| 2015-12-11 | $12.20 | $13.07 | $11.81 | $12.01 | $12.01 | 49,684,240 |
| 2015-12-10 | $12.60 | $12.84 | $12.25 | $12.37 | $12.37 | 43,212,850 |
| 2015-12-09 | $11.50 | $12.75 | $11.50 | $12.75 | $12.75 | 60,629,650 |
| 2015-12-08 | $11.18 | $11.97 | $11.08 | $11.59 | $11.59 | 32,425,480 |
| 2015-12-07 | $11.10 | $11.52 | $11.10 | $11.28 | $11.28 | 25,796,950 |
| 2015-12-04 | $11.10 | $11.43 | $10.98 | $11.17 | $11.17 | 27,806,720 |
| 2015-12-03 | $10.47 | $11.32 | $10.32 | $11.22 | $11.22 | 45,317,740 |
| 2015-12-02 | $10.35 | $10.50 | $9.96 | $10.48 | $10.48 | 29,935,650 |
| 2015-12-01 | $10.36 | $10.74 | $10.01 | $10.22 | $10.22 | 38,807,290 |
| 2015-11-30 | $10.22 | $10.58 | $9.41 | $10.42 | $10.42 | 40,815,870 |
| 2015-11-27 | $9.85 | $10.92 | $9.82 | $10.27 | $10.27 | 56,984,730 |
| 2015-11-26 | $9.49 | $10.14 | $9.49 | $9.93 | $9.93 | 32,591,000 |
| 2015-11-25 | $9.26 | $9.64 | $9.26 | $9.48 | $9.48 | 19,708,190 |
| 2015-11-24 | $9.20 | $9.38 | $9.03 | $9.34 | $9.34 | 22,499,860 |
| 2015-11-23 | $9.45 | $9.56 | $9.20 | $9.28 | $9.28 | 30,318,830 |
| 2015-11-20 | $9.35 | $9.95 | $9.28 | $9.60 | $9.60 | 32,928,620 |
| 2015-11-19 | $9.10 | $9.38 | $9.09 | $9.37 | $9.37 | 19,987,730 |
| 2015-11-18 | $9.53 | $9.63 | $9.03 | $9.11 | $9.11 | 25,602,520 |
| 2015-11-17 | $9.61 | $9.78 | $9.40 | $9.48 | $9.48 | 30,777,910 |
| 2015-11-16 | $8.80 | $9.68 | $8.76 | $9.60 | $9.60 | 31,899,980 |
| 2015-11-13 | $8.94 | $9.40 | $8.84 | $9.00 | $9.00 | 33,916,520 |
| 2015-11-12 | $8.95 | $9.20 | $8.72 | $9.07 | $9.07 | 35,355,580 |
| 2015-11-11 | $8.48 | $9.14 | $8.48 | $9.03 | $9.03 | 42,920,800 |
| 2015-11-10 | $8.29 | $8.60 | $8.22 | $8.45 | $8.45 | 27,590,100 |
| 2015-11-09 | $8.09 | $8.49 | $8.03 | $8.35 | $8.35 | 38,719,750 |
| 2015-11-06 | $8.18 | $8.33 | $8.16 | $8.27 | $8.27 | 27,112,890 |
| 2015-11-05 | $8.24 | $8.30 | $8.10 | $8.19 | $8.19 | 40,008,410 |
| 2015-11-04 | $7.88 | $8.29 | $7.88 | $8.24 | $8.24 | 40,431,580 |
| 2015-11-03 | $7.83 | $8.04 | $7.80 | $7.88 | $7.88 | 23,823,030 |
| 2015-11-02 | $7.70 | $8.10 | $7.64 | $7.83 | $7.83 | 35,359,460 |
| 2015-10-30 | $8.03 | $8.10 | $7.80 | $7.90 | $7.90 | 37,628,840 |
| 2015-10-29 | $7.75 | $8.35 | $7.65 | $8.13 | $8.13 | 63,700,110 |
| 2015-10-28 | $7.60 | $8.00 | $7.59 | $7.71 | $7.71 | 36,921,250 |
| 2015-10-27 | $7.50 | $7.81 | $7.40 | $7.69 | $7.69 | 36,121,700 |
| 2015-10-26 | $7.75 | $8.22 | $7.48 | $7.83 | $7.83 | 57,338,280 |
| 2015-10-23 | $7.44 | $7.86 | $7.30 | $7.70 | $7.70 | 50,456,640 |
| 2015-10-22 | $7.23 | $7.49 | $7.10 | $7.44 | $7.44 | 43,160,890 |
| 2015-10-21 | $7.75 | $7.97 | $7.10 | $7.20 | $7.20 | 71,948,500 |
| 2015-10-20 | $7.51 | $7.61 | $7.38 | $7.59 | $7.59 | 51,875,000 |
| 2015-10-19 | $7.15 | $7.77 | $7.12 | $7.68 | $7.68 | 79,490,000 |
| 2015-10-16 | $7.31 | $7.37 | $7.05 | $7.18 | $7.18 | 47,062,980 |
| 2015-10-15 | $7.10 | $7.36 | $7.08 | $7.27 | $7.27 | 39,447,740 |
| 2015-10-14 | $7.32 | $7.44 | $7.10 | $7.14 | $7.14 | 49,646,410 |
| 2015-10-13 | $6.94 | $7.45 | $6.92 | $7.42 | $7.42 | 64,716,340 |
| 2015-10-12 | $6.79 | $7.20 | $6.76 | $7.05 | $7.05 | 72,989,870 |
| 2015-10-09 | $6.71 | $6.92 | $6.64 | $6.74 | $6.74 | 71,897,870 |
| 2015-10-08 | $6.73 | $7.42 | $6.55 | $7.07 | $7.07 | 135,269,500 |
| 2015-10-07 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2015-10-06 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2015-10-05 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2015-10-02 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2015-10-01 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2015-09-30 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 2,130,400 |
| 2015-09-29 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 487,300 |
| 2015-09-28 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 233,200 |
| 2015-09-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 64,100 |
| 2015-09-24 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 256,400 |
| 2015-09-23 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-09-22 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-09-21 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-09-18 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-09-17 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-09-16 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-09-15 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-09-14 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-09-11 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-09-10 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-09-09 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-09-08 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-09-07 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-09-04 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-09-03 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-09-02 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-09-01 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-08-31 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-08-28 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-08-27 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-08-26 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-08-25 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-08-24 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-08-21 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-08-20 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2015-08-19 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
Shandong Jiangquan Industry Company Ltd (600212) News Headlines
Recent Shandong Jiangquan Industry Company Ltd (600212) News
Similar Companies to Shandong Jiangquan Industry Company Ltd (600212) 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 | -- | -- | -- |