Henan Taloph Pharmaceutical Stock Company (600222) Exchange: SHG
Data as of Aug. 27, 2025
$6.61 ($0.46) 7.48%
Henan Taloph Pharmaceutical Stock Company - Daily Information
Click for more stock information on Henan Taloph Pharmaceutical Stock Company.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $6.15 |
| Previous Close | $6.61 |
| High | $6.76 |
| Low | $6.06 |
| Adjusted Open | $6.15 |
| Previous Adjusted Close | $6.61 |
| Adjusted High | $6.76 |
| Adjusted Low | $6.06 |
About Henan Taloph Pharmaceutical Stock Company (600222)
Henan Taloph Pharmaceutical Stock Co., Ltd. is principally engaged in the research, development, manufacture and sale of traditional Chinese medicines and western pharmaceuticals. The Company offers oral solutions, transfusion and tablets, which are used for the treatment of cold, diabetes and virus infection. The Company distributes its products mainly in domestic markets.
Invest in Henan Taloph Pharmaceutical Stock Company (600222)
Historical Stock Data for Henan Taloph Pharmaceutical Stock Company (600222)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $6.15 | $6.76 | $6.06 | $6.61 | $6.61 | 86,893,530 |
| 2025-08-07 | $6.28 | $6.32 | $6.13 | $6.15 | $6.15 | 40,927,100 |
| 2025-08-06 | $6.48 | $6.54 | $6.29 | $6.30 | $6.30 | 49,731,000 |
| 2025-08-05 | $6.63 | $6.70 | $6.37 | $6.47 | $6.47 | 63,317,900 |
| 2025-08-04 | $7.15 | $7.15 | $6.59 | $6.66 | $6.66 | 114,858,030 |
| 2025-08-01 | $6.19 | $6.82 | $6.19 | $6.82 | $6.82 | 32,429,770 |
| 2025-07-31 | $6.33 | $6.33 | $6.18 | $6.20 | $6.20 | 17,494,800 |
| 2025-07-30 | $6.25 | $6.40 | $6.21 | $6.33 | $6.33 | 26,755,200 |
| 2025-07-29 | $6.23 | $6.27 | $6.07 | $6.26 | $6.26 | 17,163,120 |
| 2025-07-28 | $6.17 | $6.25 | $6.15 | $6.21 | $6.21 | 11,630,500 |
| 2025-07-25 | $6.25 | $6.29 | $6.16 | $6.17 | $6.17 | 13,287,900 |
| 2025-07-24 | $6.16 | $6.32 | $6.15 | $6.24 | $6.24 | 15,778,050 |
| 2025-07-23 | $6.14 | $6.22 | $6.10 | $6.16 | $6.16 | 12,594,600 |
| 2025-07-22 | $6.23 | $6.26 | $6.13 | $6.14 | $6.14 | 17,568,500 |
| 2025-07-21 | $6.31 | $6.35 | $6.19 | $6.25 | $6.25 | 13,464,590 |
| 2025-07-18 | $6.29 | $6.33 | $6.21 | $6.30 | $6.30 | 16,181,800 |
| 2025-07-17 | $6.22 | $6.35 | $6.20 | $6.27 | $6.27 | 14,579,540 |
| 2025-07-16 | $6.21 | $6.25 | $6.12 | $6.23 | $6.23 | 13,557,010 |
| 2025-07-15 | $6.29 | $6.31 | $6.08 | $6.15 | $6.15 | 21,464,620 |
| 2025-07-14 | $6.01 | $6.44 | $5.99 | $6.28 | $6.28 | 36,275,920 |
| 2025-07-11 | $6.01 | $6.04 | $5.90 | $6.01 | $6.01 | 15,402,000 |
| 2025-07-10 | $5.94 | $6.06 | $5.91 | $6.01 | $6.01 | 18,027,290 |
| 2025-07-09 | $5.93 | $5.95 | $5.83 | $5.92 | $5.92 | 14,931,400 |
| 2025-07-08 | $5.91 | $5.98 | $5.87 | $5.91 | $5.91 | 11,599,800 |
| 2025-07-07 | $5.81 | $5.97 | $5.81 | $5.92 | $5.92 | 17,246,930 |
| 2025-07-04 | $5.86 | $5.95 | $5.78 | $5.84 | $5.84 | 13,927,530 |
| 2025-07-03 | $5.66 | $5.88 | $5.66 | $5.86 | $5.86 | 21,429,410 |
| 2025-07-02 | $5.72 | $5.90 | $5.65 | $5.70 | $5.70 | 13,482,100 |
| 2025-06-30 | $5.58 | $5.59 | $5.51 | $5.59 | $5.59 | 9,512,500 |
| 2025-06-27 | $5.57 | $5.63 | $5.56 | $5.59 | $5.59 | 8,556,900 |
| 2025-06-26 | $5.68 | $5.70 | $5.55 | $5.57 | $5.57 | 13,210,600 |
| 2025-06-25 | $5.81 | $5.90 | $5.64 | $5.69 | $5.69 | 14,524,600 |
| 2025-06-24 | $5.63 | $5.83 | $5.61 | $5.80 | $5.80 | 14,670,100 |
| 2025-06-23 | $5.56 | $5.68 | $5.51 | $5.63 | $5.63 | 11,404,030 |
| 2025-06-20 | $5.56 | $5.68 | $5.51 | $5.56 | $5.56 | 10,448,500 |
| 2025-06-19 | $5.69 | $5.70 | $5.53 | $5.57 | $5.57 | 13,755,500 |
| 2025-06-18 | $5.77 | $5.81 | $5.65 | $5.69 | $5.69 | 13,480,160 |
| 2025-06-17 | $5.95 | $6.00 | $5.78 | $5.82 | $5.82 | 17,879,800 |
| 2025-06-13 | $6.02 | $6.18 | $5.92 | $5.95 | $5.95 | 29,562,600 |
| 2025-06-12 | $5.86 | $6.19 | $5.82 | $6.14 | $6.14 | 25,612,140 |
| 2025-06-11 | $5.94 | $6.01 | $5.83 | $5.87 | $5.87 | 16,230,910 |
| 2025-06-10 | $5.87 | $6.03 | $5.84 | $5.92 | $5.92 | 27,529,330 |
| 2025-06-09 | $5.77 | $5.91 | $5.77 | $5.87 | $5.87 | 17,072,650 |
| 2025-06-06 | $5.83 | $5.88 | $5.70 | $5.77 | $5.77 | 19,868,010 |
| 2025-06-05 | $5.85 | $5.93 | $5.76 | $5.81 | $5.81 | 25,576,820 |
| 2025-06-04 | $5.76 | $5.92 | $5.67 | $5.85 | $5.85 | 44,296,000 |
| 2025-06-03 | $5.68 | $5.83 | $5.64 | $5.67 | $5.67 | 29,686,930 |
| 2025-05-30 | $5.49 | $5.69 | $5.46 | $5.58 | $5.58 | 24,526,400 |
| 2025-05-29 | $5.38 | $5.50 | $5.36 | $5.49 | $5.49 | 12,978,200 |
| 2025-05-28 | $5.45 | $5.51 | $5.38 | $5.40 | $5.40 | 7,988,800 |
| 2025-05-27 | $5.33 | $5.47 | $5.33 | $5.47 | $5.47 | 14,582,100 |
| 2025-05-26 | $5.37 | $5.37 | $5.27 | $5.34 | $5.34 | 10,347,710 |
| 2025-05-23 | $5.35 | $5.50 | $5.35 | $5.37 | $5.37 | 15,200,000 |
| 2025-05-22 | $5.39 | $5.44 | $5.34 | $5.36 | $5.36 | 9,532,560 |
| 2025-05-21 | $5.44 | $5.44 | $5.39 | $5.40 | $5.40 | 8,405,240 |
| 2025-05-20 | $5.38 | $5.47 | $5.38 | $5.43 | $5.43 | 9,701,100 |
| 2025-05-19 | $5.42 | $5.52 | $5.39 | $5.41 | $5.41 | 18,070,600 |
| 2025-05-16 | $5.33 | $5.42 | $5.31 | $5.42 | $5.42 | 13,326,600 |
| 2025-05-15 | $5.33 | $5.35 | $5.27 | $5.32 | $5.32 | 6,655,290 |
| 2025-05-14 | $5.34 | $5.38 | $5.25 | $5.33 | $5.33 | 12,409,810 |
| 2025-05-13 | $5.39 | $5.40 | $5.30 | $5.34 | $5.34 | 12,507,700 |
| 2025-05-12 | $5.40 | $5.47 | $5.34 | $5.36 | $5.36 | 20,902,750 |
| 2025-05-09 | $5.18 | $5.47 | $5.12 | $5.39 | $5.39 | 33,769,390 |
| 2025-05-08 | $5.10 | $5.20 | $5.08 | $5.17 | $5.17 | 10,303,000 |
| 2025-05-07 | $5.17 | $5.22 | $5.09 | $5.13 | $5.13 | 10,951,560 |
| 2025-05-06 | $5.08 | $5.13 | $5.01 | $5.13 | $5.13 | 8,697,060 |
| 2025-04-30 | $5.11 | $5.15 | $5.01 | $5.02 | $5.02 | 16,790,670 |
| 2025-04-29 | $5.14 | $5.19 | $5.09 | $5.15 | $5.15 | 5,937,000 |
| 2025-04-28 | $5.21 | $5.22 | $5.12 | $5.14 | $5.14 | 8,578,100 |
| 2025-04-25 | $5.22 | $5.28 | $5.14 | $5.22 | $5.22 | 10,907,500 |
| 2025-04-24 | $5.15 | $5.24 | $5.12 | $5.18 | $5.18 | 13,437,900 |
| 2025-04-23 | $5.16 | $5.17 | $5.11 | $5.13 | $5.13 | 7,825,200 |
| 2025-04-22 | $5.12 | $5.16 | $5.08 | $5.15 | $5.15 | 8,427,900 |
| 2025-04-21 | $5.06 | $5.12 | $5.01 | $5.12 | $5.12 | 8,036,000 |
| 2025-04-18 | $5.08 | $5.16 | $5.01 | $5.05 | $5.05 | 7,942,200 |
| 2025-04-17 | $5.02 | $5.12 | $5.01 | $5.07 | $5.07 | 8,086,900 |
| 2025-04-16 | $5.08 | $5.13 | $4.95 | $5.04 | $5.04 | 11,518,930 |
| 2025-04-15 | $5.09 | $5.16 | $5.05 | $5.13 | $5.13 | 9,452,100 |
| 2025-04-14 | $5.03 | $5.18 | $5.03 | $5.12 | $5.12 | 13,942,000 |
| 2025-04-11 | $5.00 | $5.06 | $4.95 | $4.99 | $4.99 | 10,226,900 |
| 2025-04-10 | $4.96 | $5.08 | $4.96 | $5.03 | $5.03 | 16,713,500 |
| 2025-04-09 | $4.89 | $4.94 | $4.51 | $4.91 | $4.91 | 26,158,870 |
| 2025-04-08 | $4.98 | $5.06 | $4.79 | $4.91 | $4.91 | 22,938,540 |
| 2025-04-07 | $5.36 | $5.36 | $4.99 | $4.99 | $4.99 | 28,474,000 |
| 2025-04-03 | $5.38 | $5.56 | $5.36 | $5.54 | $5.54 | 22,374,700 |
| 2025-04-02 | $5.48 | $5.51 | $5.39 | $5.42 | $5.42 | 16,472,500 |
| 2025-04-01 | $5.26 | $5.57 | $5.25 | $5.48 | $5.48 | 30,633,700 |
| 2025-03-31 | $5.33 | $5.34 | $5.18 | $5.25 | $5.25 | 13,802,100 |
| 2025-03-28 | $5.40 | $5.52 | $5.36 | $5.36 | $5.36 | 16,318,300 |
| 2025-03-27 | $5.36 | $5.43 | $5.24 | $5.41 | $5.41 | 13,537,330 |
| 2025-03-26 | $5.27 | $5.38 | $5.22 | $5.35 | $5.35 | 12,950,710 |
| 2025-03-25 | $5.26 | $5.33 | $5.19 | $5.30 | $5.30 | 14,026,100 |
| 2025-03-24 | $5.33 | $5.45 | $5.18 | $5.27 | $5.27 | 22,774,000 |
| 2025-03-21 | $5.70 | $5.72 | $5.39 | $5.42 | $5.42 | 35,489,600 |
| 2025-03-20 | $5.43 | $5.53 | $5.41 | $5.53 | $5.53 | 18,765,720 |
| 2025-03-19 | $5.48 | $5.56 | $5.41 | $5.43 | $5.43 | 22,112,200 |
| 2025-03-18 | $5.37 | $5.40 | $5.34 | $5.39 | $5.39 | 7,977,610 |
| 2025-03-17 | $5.35 | $5.45 | $5.34 | $5.37 | $5.37 | 13,628,210 |
| 2025-03-14 | $5.25 | $5.34 | $5.22 | $5.34 | $5.34 | 12,705,300 |
| 2025-03-13 | $5.28 | $5.29 | $5.20 | $5.24 | $5.24 | 9,401,510 |
| 2025-03-12 | $5.25 | $5.32 | $5.23 | $5.28 | $5.28 | 9,860,130 |
| 2025-03-11 | $5.23 | $5.26 | $5.20 | $5.25 | $5.25 | 8,722,700 |
| 2025-03-10 | $5.24 | $5.32 | $5.24 | $5.28 | $5.28 | 8,773,710 |
| 2025-03-07 | $5.32 | $5.32 | $5.23 | $5.26 | $5.26 | 13,969,010 |
| 2025-03-06 | $5.30 | $5.33 | $5.22 | $5.32 | $5.32 | 13,322,910 |
| 2025-03-05 | $5.38 | $5.39 | $5.25 | $5.30 | $5.30 | 12,117,030 |
| 2025-03-04 | $5.35 | $5.40 | $5.33 | $5.37 | $5.37 | 10,118,800 |
| 2025-03-03 | $5.39 | $5.50 | $5.34 | $5.37 | $5.37 | 12,077,200 |
| 2025-02-28 | $5.46 | $5.49 | $5.36 | $5.38 | $5.38 | 11,976,630 |
| 2025-02-27 | $5.52 | $5.54 | $5.39 | $5.47 | $5.47 | 16,618,180 |
| 2025-02-26 | $5.56 | $5.61 | $5.47 | $5.54 | $5.54 | 18,044,200 |
| 2025-02-25 | $5.49 | $5.63 | $5.45 | $5.55 | $5.55 | 26,201,830 |
| 2025-02-24 | $5.37 | $5.58 | $5.33 | $5.53 | $5.53 | 38,161,850 |
| 2025-02-20 | $5.25 | $5.78 | $5.24 | $5.42 | $5.42 | 46,797,800 |
| 2025-02-19 | $5.26 | $5.26 | $5.18 | $5.25 | $5.25 | 10,360,550 |
| 2025-02-18 | $5.39 | $5.40 | $5.23 | $5.24 | $5.24 | 12,186,600 |
| 2025-02-17 | $5.39 | $5.44 | $5.33 | $5.40 | $5.40 | 11,686,300 |
| 2025-02-14 | $5.34 | $5.42 | $5.33 | $5.34 | $5.34 | 10,241,800 |
| 2025-02-13 | $5.39 | $5.41 | $5.34 | $5.34 | $5.34 | 9,067,800 |
| 2025-02-12 | $5.43 | $5.45 | $5.33 | $5.39 | $5.39 | 14,313,500 |
| 2025-02-11 | $5.49 | $5.50 | $5.41 | $5.44 | $5.44 | 11,132,300 |
| 2025-02-10 | $5.39 | $5.50 | $5.39 | $5.49 | $5.49 | 18,342,500 |
| 2025-02-07 | $5.39 | $5.43 | $5.34 | $5.39 | $5.39 | 16,671,200 |
| 2025-02-06 | $5.32 | $5.40 | $5.25 | $5.39 | $5.39 | 14,798,410 |
| 2025-02-05 | $5.31 | $5.47 | $5.30 | $5.36 | $5.36 | 18,838,400 |
| 2025-01-27 | $5.19 | $5.29 | $5.17 | $5.26 | $5.26 | 10,519,600 |
| 2025-01-24 | $5.24 | $5.28 | $5.15 | $5.19 | $5.19 | 12,540,200 |
| 2025-01-23 | $5.17 | $5.30 | $5.15 | $5.18 | $5.18 | 15,569,900 |
| 2025-01-22 | $5.16 | $5.16 | $5.06 | $5.12 | $5.12 | 8,972,100 |
| 2025-01-21 | $5.26 | $5.27 | $5.12 | $5.16 | $5.16 | 12,648,300 |
| 2025-01-20 | $5.13 | $5.34 | $5.07 | $5.25 | $5.25 | 22,058,350 |
| 2025-01-17 | $5.04 | $5.11 | $5.00 | $5.08 | $5.08 | 9,053,200 |
| 2025-01-16 | $5.02 | $5.12 | $5.00 | $5.06 | $5.06 | 11,694,100 |
| 2025-01-15 | $5.12 | $5.12 | $4.98 | $5.00 | $5.00 | 13,207,310 |
| 2025-01-14 | $5.05 | $5.14 | $4.95 | $5.12 | $5.12 | 15,840,020 |
| 2025-01-13 | $4.92 | $4.98 | $4.71 | $4.92 | $4.92 | 15,449,120 |
| 2025-01-09 | $5.42 | $5.44 | $5.22 | $5.24 | $5.24 | 26,971,740 |
| 2025-01-08 | $5.40 | $5.51 | $5.29 | $5.40 | $5.40 | 35,326,140 |
| 2025-01-07 | $5.48 | $5.55 | $5.26 | $5.41 | $5.41 | 53,749,840 |
| 2025-01-06 | $5.08 | $5.45 | $5.01 | $5.45 | $5.45 | 50,795,100 |
| 2025-01-03 | $5.00 | $5.12 | $4.90 | $4.95 | $4.95 | 14,136,700 |
| 2025-01-02 | $5.08 | $5.12 | $4.94 | $4.99 | $4.99 | 11,494,850 |
| 2024-12-31 | $5.18 | $5.22 | $5.07 | $5.09 | $5.09 | 13,088,400 |
| 2024-12-30 | $5.23 | $5.25 | $5.15 | $5.19 | $5.19 | 9,976,700 |
| 2024-12-27 | $5.14 | $5.31 | $5.10 | $5.25 | $5.25 | 13,841,700 |
| 2024-12-26 | $5.16 | $5.21 | $5.11 | $5.15 | $5.15 | 11,974,900 |
| 2024-12-25 | $5.31 | $5.35 | $5.15 | $5.18 | $5.18 | 16,884,440 |
| 2024-12-24 | $5.15 | $5.29 | $5.09 | $5.28 | $5.28 | 19,428,160 |
| 2024-12-23 | $5.48 | $5.48 | $5.06 | $5.07 | $5.07 | 23,622,610 |
| 2024-12-20 | $5.31 | $5.46 | $5.29 | $5.44 | $5.44 | 14,599,400 |
| 2024-12-19 | $5.30 | $5.37 | $5.22 | $5.31 | $5.31 | 11,016,500 |
| 2024-12-18 | $5.40 | $5.44 | $5.26 | $5.35 | $5.35 | 11,053,300 |
| 2024-12-17 | $5.63 | $5.64 | $5.31 | $5.36 | $5.36 | 19,131,900 |
| 2024-12-16 | $5.62 | $5.71 | $5.62 | $5.64 | $5.64 | 13,715,690 |
| 2024-12-13 | $5.69 | $5.74 | $5.60 | $5.62 | $5.62 | 16,971,310 |
| 2024-12-12 | $5.65 | $5.74 | $5.56 | $5.73 | $5.73 | 26,452,400 |
| 2024-12-11 | $5.52 | $5.61 | $5.50 | $5.61 | $5.61 | 17,952,010 |
| 2024-12-10 | $5.64 | $5.68 | $5.48 | $5.49 | $5.49 | 21,400,420 |
| 2024-12-09 | $5.63 | $5.69 | $5.48 | $5.55 | $5.55 | 23,604,000 |
| 2024-12-06 | $5.39 | $5.54 | $5.34 | $5.53 | $5.53 | 19,759,200 |
| 2024-12-05 | $5.41 | $5.45 | $5.35 | $5.41 | $5.41 | 17,295,000 |
| 2024-12-04 | $5.58 | $5.64 | $5.40 | $5.43 | $5.43 | 28,224,720 |
| 2024-12-03 | $5.52 | $5.87 | $5.44 | $5.65 | $5.65 | 48,393,290 |
| 2024-12-02 | $5.43 | $5.47 | $5.38 | $5.46 | $5.46 | 17,431,300 |
| 2024-11-29 | $5.35 | $5.41 | $5.30 | $5.38 | $5.38 | 15,623,200 |
| 2024-11-28 | $5.27 | $5.45 | $5.25 | $5.35 | $5.35 | 16,434,800 |
| 2024-11-27 | $5.30 | $5.32 | $5.08 | $5.30 | $5.30 | 12,675,000 |
| 2024-11-26 | $5.22 | $5.34 | $5.20 | $5.28 | $5.28 | 9,738,700 |
| 2024-11-25 | $5.10 | $5.25 | $5.07 | $5.24 | $5.24 | 13,125,200 |
| 2024-11-22 | $5.36 | $5.38 | $5.08 | $5.08 | $5.08 | 17,332,400 |
| 2024-11-21 | $5.28 | $5.46 | $5.26 | $5.35 | $5.35 | 16,673,400 |
| 2024-11-20 | $5.12 | $5.30 | $5.12 | $5.27 | $5.27 | 13,479,400 |
| 2024-11-19 | $5.09 | $5.15 | $5.02 | $5.14 | $5.14 | 10,083,200 |
| 2024-11-18 | $5.20 | $5.25 | $5.03 | $5.06 | $5.06 | 14,615,300 |
| 2024-11-15 | $5.30 | $5.34 | $5.15 | $5.17 | $5.17 | 12,498,900 |
| 2024-11-14 | $5.44 | $5.50 | $5.29 | $5.30 | $5.30 | 13,613,520 |
| 2024-11-13 | $5.53 | $5.63 | $5.38 | $5.47 | $5.47 | 18,380,610 |
| 2024-11-12 | $5.58 | $5.72 | $5.52 | $5.57 | $5.57 | 30,189,840 |
| 2024-11-11 | $5.48 | $5.59 | $5.44 | $5.55 | $5.55 | 19,916,070 |
| 2024-11-08 | $5.50 | $5.54 | $5.39 | $5.48 | $5.48 | 23,450,100 |
| 2024-11-07 | $5.23 | $5.46 | $5.21 | $5.44 | $5.44 | 27,246,180 |
| 2024-11-06 | $5.32 | $5.32 | $5.20 | $5.27 | $5.27 | 17,218,610 |
| 2024-11-05 | $5.23 | $5.31 | $5.22 | $5.29 | $5.29 | 17,687,000 |
| 2024-11-04 | $5.15 | $5.20 | $5.12 | $5.18 | $5.18 | 9,633,010 |
| 2024-11-01 | $5.25 | $5.29 | $5.10 | $5.13 | $5.13 | 15,363,950 |
| 2024-10-31 | $5.21 | $5.28 | $5.20 | $5.25 | $5.25 | 11,980,100 |
| 2024-10-30 | $5.22 | $5.27 | $5.17 | $5.24 | $5.24 | 14,250,870 |
| 2024-10-29 | $5.35 | $5.39 | $5.20 | $5.24 | $5.24 | 19,641,430 |
| 2024-10-28 | $5.19 | $5.36 | $5.17 | $5.34 | $5.34 | 22,403,920 |
| 2024-10-25 | $5.11 | $5.18 | $5.10 | $5.17 | $5.17 | 17,142,300 |
| 2024-10-24 | $5.09 | $5.18 | $5.09 | $5.12 | $5.12 | 12,265,530 |
| 2024-10-23 | $5.15 | $5.18 | $5.08 | $5.10 | $5.10 | 15,698,370 |
| 2024-10-22 | $5.05 | $5.18 | $5.03 | $5.15 | $5.15 | 18,730,540 |
| 2024-10-21 | $4.98 | $5.06 | $4.96 | $5.05 | $5.05 | 18,822,440 |
| 2024-10-18 | $4.89 | $5.09 | $4.88 | $5.00 | $5.00 | 18,068,550 |
| 2024-10-17 | $4.95 | $5.01 | $4.88 | $4.89 | $4.89 | 10,095,400 |
| 2024-10-16 | $4.81 | $4.97 | $4.79 | $4.92 | $4.92 | 10,268,280 |
| 2024-10-15 | $4.95 | $5.02 | $4.91 | $4.91 | $4.91 | 12,810,100 |
| 2024-10-14 | $4.91 | $4.99 | $4.85 | $4.98 | $4.98 | 15,045,260 |
| 2024-10-11 | $5.10 | $5.16 | $4.86 | $4.91 | $4.91 | 18,400,150 |
| 2024-10-10 | $5.17 | $5.30 | $5.11 | $5.17 | $5.17 | 23,785,390 |
| 2024-10-09 | $5.42 | $5.42 | $4.97 | $5.17 | $5.17 | 46,473,210 |
| 2024-10-08 | $5.80 | $5.80 | $5.26 | $5.51 | $5.51 | 47,653,630 |
| 2024-09-30 | $5.05 | $5.33 | $4.91 | $5.28 | $5.28 | 47,880,580 |
| 2024-09-27 | $4.77 | $4.92 | $4.74 | $4.88 | $4.88 | 20,892,450 |
| 2024-09-26 | $4.62 | $4.73 | $4.58 | $4.73 | $4.73 | 22,430,050 |
| 2024-09-25 | $4.61 | $4.84 | $4.58 | $4.68 | $4.68 | 31,619,120 |
| 2024-09-24 | $4.50 | $4.61 | $4.46 | $4.60 | $4.60 | 27,051,180 |
| 2024-09-23 | $4.48 | $4.74 | $4.42 | $4.58 | $4.58 | 31,086,260 |
| 2024-09-20 | $4.39 | $4.41 | $4.31 | $4.32 | $4.32 | 9,566,500 |
| 2024-09-19 | $4.39 | $4.46 | $4.32 | $4.44 | $4.44 | 14,276,670 |
| 2024-09-18 | $4.26 | $4.70 | $4.19 | $4.37 | $4.37 | 16,966,570 |
| 2024-09-13 | $4.33 | $4.36 | $4.26 | $4.27 | $4.27 | 5,127,750 |
| 2024-09-12 | $4.31 | $4.39 | $4.31 | $4.32 | $4.32 | 5,459,900 |
| 2024-09-11 | $4.33 | $4.36 | $4.29 | $4.31 | $4.31 | 4,223,100 |
| 2024-09-10 | $4.38 | $4.40 | $4.28 | $4.34 | $4.34 | 5,783,100 |
| 2024-09-09 | $4.31 | $4.40 | $4.28 | $4.35 | $4.35 | 5,211,060 |
| 2024-09-06 | $4.37 | $4.41 | $4.30 | $4.31 | $4.31 | 4,775,200 |
| 2024-09-05 | $4.28 | $4.41 | $4.28 | $4.38 | $4.38 | 5,418,100 |
| 2024-09-04 | $4.30 | $4.36 | $4.28 | $4.29 | $4.29 | 5,427,900 |
| 2024-09-03 | $4.37 | $4.42 | $4.30 | $4.33 | $4.33 | 7,093,600 |
| 2024-09-02 | $4.44 | $4.48 | $4.37 | $4.38 | $4.38 | 7,133,700 |
| 2024-08-30 | $4.42 | $4.52 | $4.39 | $4.44 | $4.44 | 8,874,500 |
| 2024-08-29 | $4.36 | $4.44 | $4.33 | $4.43 | $4.43 | 6,012,390 |
| 2024-08-28 | $4.32 | $4.41 | $4.28 | $4.38 | $4.38 | 6,753,690 |
| 2024-08-27 | $4.34 | $4.43 | $4.31 | $4.34 | $4.34 | 7,279,160 |
| 2024-08-26 | $4.33 | $4.36 | $4.25 | $4.33 | $4.33 | 5,509,600 |
| 2024-08-23 | $4.34 | $4.38 | $4.28 | $4.31 | $4.31 | 6,154,600 |
| 2024-08-22 | $4.42 | $4.45 | $4.33 | $4.35 | $4.35 | 5,962,800 |
| 2024-08-21 | $4.46 | $4.48 | $4.40 | $4.42 | $4.42 | 6,716,760 |
| 2024-08-20 | $4.55 | $4.58 | $4.44 | $4.47 | $4.47 | 9,340,330 |
| 2024-08-19 | $4.64 | $4.65 | $4.53 | $4.55 | $4.55 | 8,756,930 |
| 2024-08-16 | $4.57 | $4.66 | $4.53 | $4.64 | $4.64 | 10,638,260 |
| 2024-08-15 | $4.62 | $4.68 | $4.56 | $4.59 | $4.59 | 9,986,600 |
| 2024-08-14 | $4.67 | $4.67 | $4.57 | $4.61 | $4.61 | 11,082,100 |
| 2024-08-13 | $4.73 | $4.75 | $4.62 | $4.67 | $4.67 | 18,011,500 |
| 2024-08-12 | $4.76 | $4.89 | $4.74 | $4.78 | $4.78 | 29,989,290 |
| 2024-08-09 | $4.66 | $4.71 | $4.61 | $4.63 | $4.63 | 15,915,690 |
| 2024-08-08 | $4.68 | $4.80 | $4.65 | $4.67 | $4.67 | 24,431,970 |
| 2024-08-07 | $4.85 | $4.90 | $4.68 | $4.72 | $4.72 | 34,694,540 |
| 2024-08-06 | $4.58 | $5.04 | $4.52 | $4.92 | $4.92 | 46,952,760 |
| 2024-08-05 | $4.51 | $4.71 | $4.49 | $4.58 | $4.58 | 27,237,020 |
| 2024-08-02 | $4.43 | $4.65 | $4.39 | $4.61 | $4.61 | 30,849,130 |
| 2024-08-01 | $4.39 | $4.48 | $4.38 | $4.39 | $4.39 | 9,650,520 |
| 2024-07-31 | $4.25 | $4.39 | $4.22 | $4.38 | $4.38 | 9,797,610 |
| 2024-07-30 | $4.20 | $4.24 | $4.19 | $4.23 | $4.23 | 4,844,310 |
| 2024-07-29 | $4.19 | $4.23 | $4.17 | $4.20 | $4.20 | 4,533,370 |
| 2024-07-26 | $4.18 | $4.22 | $4.16 | $4.21 | $4.21 | 5,384,320 |
| 2024-07-25 | $4.15 | $4.19 | $4.10 | $4.16 | $4.16 | 4,483,170 |
| 2024-07-24 | $4.23 | $4.24 | $4.13 | $4.14 | $4.14 | 7,015,010 |
| 2024-07-23 | $4.33 | $4.34 | $4.22 | $4.23 | $4.23 | 7,006,300 |
| 2024-07-22 | $4.27 | $4.33 | $4.23 | $4.32 | $4.32 | 6,414,200 |
| 2024-07-19 | $4.24 | $4.28 | $4.18 | $4.27 | $4.27 | 5,564,800 |
| 2024-07-18 | $4.20 | $4.26 | $4.14 | $4.26 | $4.26 | 6,122,200 |
| 2024-07-17 | $4.26 | $4.26 | $4.18 | $4.22 | $4.22 | 4,821,700 |
| 2024-07-16 | $4.27 | $4.28 | $4.20 | $4.25 | $4.25 | 5,712,300 |
| 2024-07-15 | $4.34 | $4.35 | $4.23 | $4.25 | $4.25 | 6,796,000 |
| 2024-07-12 | $4.36 | $4.43 | $4.33 | $4.34 | $4.34 | 10,383,830 |
| 2024-07-11 | $4.28 | $4.32 | $4.22 | $4.32 | $4.32 | 8,889,400 |
| 2024-07-10 | $4.17 | $4.27 | $4.11 | $4.19 | $4.19 | 8,096,410 |
| 2024-07-09 | $4.16 | $4.21 | $4.03 | $4.17 | $4.17 | 10,130,330 |
| 2024-07-08 | $4.38 | $4.38 | $4.19 | $4.21 | $4.21 | 8,503,230 |
| 2024-07-05 | $4.23 | $4.39 | $4.18 | $4.39 | $4.39 | 10,210,400 |
| 2024-07-04 | $4.38 | $4.40 | $4.22 | $4.22 | $4.22 | 6,363,030 |
| 2024-07-03 | $4.46 | $4.47 | $4.35 | $4.38 | $4.38 | 6,670,200 |
| 2024-07-02 | $4.36 | $4.47 | $4.31 | $4.43 | $4.43 | 9,667,500 |
| 2024-07-01 | $4.20 | $4.37 | $4.18 | $4.36 | $4.36 | 11,864,960 |
| 2024-06-28 | $4.25 | $4.30 | $4.18 | $4.20 | $4.20 | 7,740,900 |
| 2024-06-27 | $4.34 | $4.35 | $4.22 | $4.24 | $4.24 | 6,050,970 |
| 2024-06-26 | $4.19 | $4.35 | $4.16 | $4.35 | $4.35 | 8,149,850 |
| 2024-06-25 | $4.16 | $4.21 | $4.12 | $4.16 | $4.16 | 7,175,500 |
| 2024-06-24 | $4.27 | $4.28 | $4.08 | $4.12 | $4.12 | 8,749,150 |
| 2024-06-21 | $4.24 | $4.33 | $4.20 | $4.28 | $4.28 | 6,665,900 |
| 2024-06-20 | $4.37 | $4.40 | $4.23 | $4.25 | $4.25 | 8,492,200 |
| 2024-06-19 | $4.37 | $4.40 | $4.32 | $4.35 | $4.35 | 5,678,710 |
| 2024-06-18 | $4.33 | $4.39 | $4.32 | $4.37 | $4.37 | 5,417,940 |
| 2024-06-17 | $4.35 | $4.40 | $4.31 | $4.33 | $4.33 | 5,469,600 |
| 2024-06-14 | $4.42 | $4.44 | $4.35 | $4.39 | $4.39 | 6,117,900 |
| 2024-06-13 | $4.48 | $4.53 | $4.39 | $4.41 | $4.41 | 7,416,250 |
| 2024-06-12 | $4.44 | $4.54 | $4.39 | $4.51 | $4.51 | 9,268,500 |
| 2024-06-11 | $4.44 | $4.46 | $4.35 | $4.43 | $4.43 | 8,186,020 |
| 2024-06-07 | $4.30 | $4.47 | $4.30 | $4.47 | $4.47 | 15,063,730 |
| 2024-06-06 | $4.46 | $4.48 | $4.20 | $4.23 | $4.23 | 14,316,800 |
| 2024-06-05 | $4.54 | $4.54 | $4.45 | $4.46 | $4.46 | 7,959,800 |
| 2024-06-04 | $4.58 | $4.59 | $4.49 | $4.53 | $4.53 | 9,507,700 |
| 2024-06-03 | $4.74 | $4.74 | $4.54 | $4.58 | $4.58 | 11,263,900 |
| 2024-05-31 | $4.71 | $4.78 | $4.70 | $4.76 | $4.76 | 6,342,780 |
| 2024-05-30 | $4.77 | $4.78 | $4.70 | $4.71 | $4.71 | 7,417,400 |
| 2024-05-29 | $4.82 | $4.82 | $4.72 | $4.77 | $4.77 | 6,571,400 |
| 2024-05-28 | $4.86 | $4.87 | $4.78 | $4.78 | $4.78 | 8,084,400 |
| 2024-05-27 | $4.90 | $4.92 | $4.81 | $4.88 | $4.88 | 6,901,300 |
| 2024-05-24 | $4.90 | $4.95 | $4.89 | $4.89 | $4.89 | 6,592,300 |
| 2024-05-23 | $5.03 | $5.03 | $4.89 | $4.91 | $4.91 | 10,049,400 |
| 2024-05-22 | $5.06 | $5.10 | $5.00 | $5.04 | $5.04 | 7,592,220 |
| 2024-05-21 | $5.19 | $5.19 | $5.04 | $5.07 | $5.07 | 11,336,700 |
| 2024-05-20 | $5.14 | $5.19 | $5.12 | $5.19 | $5.19 | 10,583,030 |
| 2024-05-17 | $5.15 | $5.20 | $5.10 | $5.15 | $5.15 | 11,141,800 |
| 2024-05-16 | $5.21 | $5.24 | $5.15 | $5.17 | $5.17 | 10,981,190 |
| 2024-05-15 | $5.21 | $5.27 | $5.14 | $5.19 | $5.19 | 18,618,300 |
| 2024-05-14 | $5.23 | $5.41 | $5.22 | $5.27 | $5.27 | 26,576,500 |
| 2024-05-13 | $5.34 | $5.39 | $5.26 | $5.29 | $5.29 | 17,476,340 |
| 2024-05-10 | $5.38 | $5.39 | $5.25 | $5.34 | $5.34 | 18,493,040 |
| 2024-05-09 | $5.22 | $5.40 | $5.16 | $5.38 | $5.38 | 20,747,590 |
| 2024-05-08 | $5.22 | $5.30 | $5.17 | $5.27 | $5.27 | 16,743,870 |
| 2024-05-07 | $5.25 | $5.28 | $5.17 | $5.22 | $5.22 | 13,222,840 |
| 2024-05-06 | $5.08 | $5.28 | $5.08 | $5.24 | $5.24 | 19,500,600 |
| 2024-04-30 | $5.08 | $5.17 | $5.06 | $5.09 | $5.09 | 17,541,600 |
| 2024-04-29 | $4.96 | $5.08 | $4.93 | $5.08 | $5.08 | 25,448,080 |
| 2024-04-26 | $5.05 | $5.05 | $4.73 | $5.01 | $5.01 | 23,475,450 |
| 2024-04-25 | $4.95 | $5.08 | $4.90 | $5.05 | $5.05 | 13,668,370 |
| 2024-04-24 | $4.99 | $5.08 | $4.87 | $4.95 | $4.95 | 17,942,450 |
| 2024-04-23 | $4.89 | $5.14 | $4.86 | $5.06 | $5.06 | 16,765,280 |
| 2024-04-22 | $4.76 | $4.96 | $4.75 | $4.92 | $4.92 | 17,841,890 |
| 2024-04-19 | $4.68 | $4.87 | $4.62 | $4.79 | $4.79 | 15,500,000 |
| 2024-04-18 | $4.96 | $4.96 | $4.71 | $4.73 | $4.73 | 21,228,020 |
| 2024-04-17 | $4.59 | $5.01 | $4.59 | $4.97 | $4.97 | 31,412,250 |
| 2024-04-16 | $5.19 | $5.22 | $4.75 | $4.75 | $4.75 | 36,471,050 |
| 2024-04-15 | $5.63 | $5.68 | $5.17 | $5.28 | $5.28 | 34,946,160 |
| 2024-04-12 | $5.51 | $5.75 | $5.47 | $5.66 | $5.66 | 41,317,990 |
| 2024-04-11 | $5.46 | $5.69 | $5.40 | $5.59 | $5.59 | 51,287,770 |
| 2024-04-10 | $5.28 | $5.59 | $5.20 | $5.44 | $5.44 | 36,780,030 |
| 2024-04-09 | $5.16 | $5.28 | $5.13 | $5.28 | $5.28 | 9,907,360 |
| 2024-04-08 | $5.32 | $5.33 | $5.17 | $5.17 | $5.17 | 10,033,500 |
| 2024-04-03 | $5.30 | $5.33 | $5.22 | $5.31 | $5.31 | 11,165,360 |
| 2024-04-02 | $5.35 | $5.36 | $5.28 | $5.31 | $5.31 | 11,333,300 |
| 2024-04-01 | $5.27 | $5.37 | $5.25 | $5.37 | $5.37 | 15,144,610 |
| 2024-03-29 | $5.25 | $5.32 | $5.21 | $5.28 | $5.28 | 11,864,340 |
| 2024-03-28 | $5.26 | $5.32 | $5.13 | $5.26 | $5.26 | 15,611,520 |
| 2024-03-27 | $5.20 | $5.33 | $5.18 | $5.20 | $5.20 | 12,727,180 |
| 2024-03-26 | $5.19 | $5.25 | $5.13 | $5.22 | $5.22 | 9,244,700 |
| 2024-03-25 | $5.34 | $5.44 | $5.10 | $5.19 | $5.19 | 13,362,400 |
| 2024-03-22 | $5.49 | $5.53 | $5.31 | $5.37 | $5.37 | 14,524,900 |
| 2024-03-21 | $5.45 | $5.57 | $5.41 | $5.51 | $5.51 | 16,709,240 |
| 2024-03-20 | $5.32 | $5.41 | $5.28 | $5.41 | $5.41 | 12,195,800 |
| 2024-03-19 | $5.28 | $5.38 | $5.28 | $5.32 | $5.32 | 13,400,200 |
| 2024-03-18 | $5.20 | $5.28 | $5.17 | $5.28 | $5.28 | 13,768,620 |
| 2024-03-15 | $5.13 | $5.23 | $5.12 | $5.19 | $5.19 | 9,840,860 |
| 2024-03-14 | $5.25 | $5.37 | $5.12 | $5.17 | $5.17 | 17,318,360 |
| 2024-03-13 | $5.17 | $5.18 | $5.10 | $5.15 | $5.15 | 12,102,750 |
| 2024-03-12 | $5.08 | $5.23 | $5.05 | $5.17 | $5.17 | 18,690,510 |
| 2024-03-11 | $4.98 | $5.04 | $4.93 | $5.03 | $5.03 | 12,963,040 |
| 2024-03-08 | $4.90 | $4.96 | $4.86 | $4.94 | $4.94 | 10,935,500 |
| 2024-03-07 | $4.99 | $5.03 | $4.87 | $4.89 | $4.89 | 12,211,600 |
| 2024-03-06 | $4.95 | $5.03 | $4.85 | $4.97 | $4.97 | 12,540,300 |
| 2024-03-05 | $5.11 | $5.12 | $4.95 | $4.96 | $4.96 | 16,521,380 |
| 2024-03-04 | $4.94 | $5.14 | $4.93 | $5.14 | $5.14 | 22,856,600 |
| 2024-03-01 | $4.91 | $4.95 | $4.84 | $4.93 | $4.93 | 11,236,140 |
| 2024-02-29 | $4.74 | $4.90 | $4.69 | $4.89 | $4.89 | 15,300,760 |
| 2024-02-28 | $5.09 | $5.26 | $4.75 | $4.79 | $4.79 | 26,863,700 |
| 2024-02-27 | $4.99 | $5.09 | $4.90 | $5.09 | $5.09 | 16,430,510 |
| 2024-02-26 | $4.84 | $5.10 | $4.84 | $5.01 | $5.01 | 22,691,140 |
| 2024-02-23 | $4.72 | $4.85 | $4.68 | $4.83 | $4.83 | 17,946,250 |
| 2024-02-22 | $4.60 | $4.73 | $4.58 | $4.71 | $4.71 | 18,946,700 |
| 2024-02-21 | $4.55 | $4.73 | $4.48 | $4.60 | $4.60 | 20,584,440 |
| 2024-02-20 | $4.50 | $4.75 | $4.41 | $4.62 | $4.62 | 23,752,230 |
| 2024-02-19 | $4.25 | $4.54 | $4.25 | $4.49 | $4.49 | 30,037,020 |
| 2024-02-08 | $4.00 | $4.22 | $3.75 | $4.22 | $4.22 | 33,617,870 |
| 2024-02-07 | $4.15 | $4.21 | $3.87 | $3.93 | $3.93 | 35,387,780 |
| 2024-02-06 | $3.91 | $4.36 | $3.82 | $4.15 | $4.15 | 32,529,300 |
| 2024-02-05 | $4.66 | $4.70 | $4.24 | $4.24 | $4.24 | 22,361,500 |
| 2024-02-02 | $4.96 | $5.11 | $4.45 | $4.71 | $4.71 | 19,955,460 |
| 2024-02-01 | $5.00 | $5.07 | $4.86 | $4.93 | $4.93 | 12,619,500 |
| 2024-01-31 | $5.35 | $5.36 | $5.00 | $5.03 | $5.03 | 14,520,100 |
| 2024-01-30 | $5.64 | $5.64 | $5.32 | $5.34 | $5.34 | 13,524,040 |
| 2024-01-29 | $5.57 | $5.66 | $5.40 | $5.48 | $5.48 | 11,140,840 |
| 2024-01-26 | $5.51 | $5.69 | $5.46 | $5.56 | $5.56 | 14,122,330 |
| 2024-01-25 | $5.26 | $5.51 | $5.23 | $5.50 | $5.50 | 14,558,740 |
| 2024-01-24 | $5.20 | $5.29 | $5.07 | $5.26 | $5.26 | 12,902,570 |
| 2024-01-23 | $5.21 | $5.25 | $5.09 | $5.17 | $5.17 | 11,631,230 |
| 2024-01-22 | $5.56 | $5.58 | $5.13 | $5.19 | $5.19 | 13,281,900 |
| 2024-01-19 | $5.64 | $5.66 | $5.53 | $5.53 | $5.53 | 8,055,770 |
| 2024-01-18 | $5.63 | $5.65 | $5.45 | $5.61 | $5.61 | 14,747,180 |
| 2024-01-17 | $5.83 | $5.86 | $5.66 | $5.68 | $5.68 | 10,315,820 |
| 2024-01-16 | $5.88 | $5.88 | $5.72 | $5.82 | $5.82 | 12,599,100 |
| 2024-01-15 | $5.82 | $5.94 | $5.80 | $5.87 | $5.87 | 9,812,940 |
| 2024-01-12 | $5.94 | $5.99 | $5.83 | $5.84 | $5.84 | 11,964,500 |
| 2024-01-11 | $5.91 | $6.04 | $5.91 | $5.99 | $5.99 | 13,393,720 |
| 2024-01-10 | $5.98 | $6.01 | $5.86 | $5.87 | $5.87 | 12,745,400 |
| 2024-01-09 | $5.97 | $6.03 | $5.89 | $5.96 | $5.96 | 11,675,600 |
| 2024-01-08 | $6.03 | $6.07 | $5.95 | $5.95 | $5.95 | 13,568,210 |
| 2024-01-05 | $6.18 | $6.21 | $6.01 | $6.03 | $6.03 | 18,490,200 |
| 2024-01-04 | $6.09 | $6.20 | $6.05 | $6.17 | $6.17 | 22,035,320 |
| 2024-01-03 | $6.15 | $6.33 | $6.10 | $6.16 | $6.16 | 28,947,100 |
| 2024-01-02 | $6.13 | $6.22 | $6.13 | $6.17 | $6.17 | 18,137,750 |
| 2024-01-01 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-12-29 | $6.05 | $6.14 | $6.05 | $6.13 | $6.13 | 15,677,680 |
| 2023-12-28 | $6.04 | $6.12 | $5.95 | $6.08 | $6.08 | 18,898,180 |
| 2023-12-27 | $6.16 | $6.20 | $5.99 | $6.02 | $6.02 | 20,389,350 |
| 2023-12-26 | $6.06 | $6.18 | $6.06 | $6.15 | $6.15 | 22,110,550 |
| 2023-12-25 | $6.06 | $6.13 | $5.99 | $6.09 | $6.09 | 18,404,910 |
| 2023-12-22 | $6.17 | $6.27 | $6.09 | $6.12 | $6.12 | 18,479,200 |
| 2023-12-21 | $6.21 | $6.22 | $6.00 | $6.18 | $6.18 | 22,853,600 |
| 2023-12-20 | $6.19 | $6.40 | $6.19 | $6.23 | $6.23 | 25,780,330 |
| 2023-12-19 | $6.34 | $6.35 | $6.16 | $6.21 | $6.21 | 28,923,940 |
| 2023-12-18 | $6.28 | $6.53 | $6.25 | $6.34 | $6.34 | 34,914,660 |
| 2023-12-15 | $6.36 | $6.40 | $6.26 | $6.28 | $6.28 | 20,908,370 |
| 2023-12-14 | $6.50 | $6.54 | $6.34 | $6.36 | $6.36 | 34,618,100 |
| 2023-12-13 | $6.43 | $6.66 | $6.39 | $6.51 | $6.51 | 53,645,310 |
| 2023-12-12 | $6.31 | $6.43 | $6.31 | $6.39 | $6.39 | 20,259,200 |
| 2023-12-11 | $6.30 | $6.44 | $6.26 | $6.34 | $6.34 | 26,741,840 |
| 2023-12-08 | $6.42 | $6.43 | $6.26 | $6.27 | $6.27 | 26,997,730 |
| 2023-12-07 | $6.56 | $6.56 | $6.37 | $6.40 | $6.40 | 32,911,030 |
| 2023-12-06 | $6.54 | $6.62 | $6.45 | $6.56 | $6.56 | 31,853,970 |
| 2023-12-05 | $6.62 | $6.71 | $6.57 | $6.57 | $6.57 | 38,559,730 |
| 2023-12-04 | $6.62 | $6.79 | $6.61 | $6.66 | $6.66 | 38,001,150 |
| 2023-12-01 | $6.68 | $6.80 | $6.59 | $6.64 | $6.64 | 39,550,980 |
| 2023-11-30 | $6.71 | $6.75 | $6.57 | $6.72 | $6.72 | 43,173,780 |
| 2023-11-29 | $6.84 | $6.89 | $6.65 | $6.67 | $6.67 | 37,311,750 |
| 2023-11-28 | $6.81 | $6.95 | $6.63 | $6.86 | $6.86 | 54,831,870 |
| 2023-11-27 | $7.24 | $7.25 | $6.85 | $6.95 | $6.95 | 94,624,690 |
| 2023-11-24 | $7.48 | $7.63 | $7.10 | $7.35 | $7.35 | 142,071,300 |
| 2023-11-23 | $7.21 | $7.56 | $7.17 | $7.35 | $7.35 | 143,784,780 |
| 2023-11-22 | $6.87 | $7.12 | $6.80 | $6.87 | $6.87 | 65,801,250 |
| 2023-11-21 | $6.87 | $7.00 | $6.80 | $6.85 | $6.85 | 59,947,420 |
| 2023-11-20 | $6.58 | $7.20 | $6.52 | $6.94 | $6.94 | 90,470,660 |
| 2023-11-17 | $6.40 | $6.70 | $6.29 | $6.60 | $6.60 | 66,664,280 |
| 2023-11-16 | $6.42 | $6.54 | $6.38 | $6.40 | $6.40 | 41,801,660 |
| 2023-11-15 | $6.35 | $6.51 | $6.31 | $6.51 | $6.51 | 57,335,810 |
| 2023-11-14 | $6.30 | $6.36 | $6.25 | $6.36 | $6.36 | 43,295,320 |
| 2023-11-13 | $6.43 | $6.45 | $6.24 | $6.30 | $6.30 | 58,863,430 |
| 2023-11-10 | $6.57 | $6.80 | $6.38 | $6.42 | $6.42 | 102,296,760 |
| 2023-11-09 | $8.04 | $8.08 | $7.08 | $7.08 | $7.08 | 169,415,720 |
| 2023-11-08 | $7.30 | $7.87 | $7.18 | $7.87 | $7.87 | 99,938,660 |
| 2023-11-07 | $6.44 | $7.15 | $6.40 | $7.15 | $7.15 | 137,069,090 |
| 2023-11-06 | $6.24 | $6.65 | $6.23 | $6.50 | $6.50 | 63,456,600 |
| 2023-11-03 | $6.28 | $6.37 | $6.16 | $6.21 | $6.21 | 43,006,210 |
| 2023-11-02 | $6.28 | $6.62 | $6.15 | $6.38 | $6.38 | 53,084,920 |
| 2023-11-01 | $6.26 | $6.43 | $6.21 | $6.29 | $6.29 | 56,544,180 |
| 2023-10-31 | $6.15 | $6.68 | $6.02 | $6.48 | $6.48 | 87,236,830 |
| 2023-10-30 | $6.00 | $6.50 | $5.91 | $6.22 | $6.22 | 59,230,230 |
| 2023-10-27 | $5.83 | $6.28 | $5.74 | $6.08 | $6.08 | 56,020,340 |
| 2023-10-26 | $5.80 | $5.88 | $5.60 | $5.77 | $5.77 | 24,616,420 |
| 2023-10-25 | $5.56 | $5.92 | $5.53 | $5.83 | $5.83 | 33,981,310 |
| 2023-10-24 | $5.56 | $5.61 | $5.34 | $5.60 | $5.60 | 25,289,070 |
| 2023-10-23 | $5.57 | $5.72 | $5.44 | $5.53 | $5.53 | 39,428,560 |
| 2023-10-20 | $5.31 | $5.83 | $5.28 | $5.70 | $5.70 | 54,657,980 |
| 2023-10-19 | $5.58 | $5.62 | $5.27 | $5.30 | $5.30 | 20,905,920 |
| 2023-10-18 | $5.72 | $5.74 | $5.55 | $5.59 | $5.59 | 16,898,900 |
| 2023-10-17 | $5.78 | $5.85 | $5.68 | $5.75 | $5.75 | 25,972,350 |
| 2023-10-16 | $5.99 | $6.06 | $5.84 | $5.89 | $5.89 | 40,679,200 |
| 2023-10-13 | $5.72 | $6.14 | $5.71 | $5.88 | $5.88 | 47,965,460 |
| 2023-10-12 | $5.76 | $5.92 | $5.62 | $5.71 | $5.71 | 36,535,000 |
| 2023-10-11 | $5.39 | $5.80 | $5.38 | $5.60 | $5.60 | 28,027,410 |
| 2023-10-10 | $5.53 | $5.54 | $5.38 | $5.39 | $5.39 | 14,375,460 |
| 2023-10-09 | $5.57 | $5.67 | $5.40 | $5.59 | $5.59 | 18,764,430 |
| 2023-09-28 | $5.55 | $5.68 | $5.48 | $5.59 | $5.59 | 24,825,400 |
| 2023-09-27 | $5.45 | $5.71 | $5.41 | $5.60 | $5.60 | 43,225,610 |
| 2023-09-26 | $5.33 | $5.75 | $5.33 | $5.60 | $5.60 | 25,094,900 |
| 2023-09-25 | $5.29 | $5.39 | $5.26 | $5.36 | $5.36 | 6,929,490 |
| 2023-09-22 | $5.29 | $5.32 | $5.19 | $5.30 | $5.30 | 8,052,540 |
| 2023-09-21 | $5.34 | $5.35 | $5.23 | $5.26 | $5.26 | 5,205,060 |
| 2023-09-20 | $5.36 | $5.39 | $5.29 | $5.32 | $5.32 | 5,716,100 |
| 2023-09-19 | $5.35 | $5.42 | $5.33 | $5.34 | $5.34 | 9,552,540 |
| 2023-09-18 | $5.33 | $5.36 | $5.26 | $5.33 | $5.33 | 8,212,100 |
| 2023-09-15 | $5.25 | $5.36 | $5.20 | $5.32 | $5.32 | 10,958,950 |
| 2023-09-14 | $5.24 | $5.27 | $5.17 | $5.19 | $5.19 | 4,581,440 |
| 2023-09-13 | $5.25 | $5.30 | $5.16 | $5.19 | $5.19 | 4,986,900 |
| 2023-09-12 | $5.20 | $5.32 | $5.20 | $5.28 | $5.28 | 6,775,800 |
| 2023-09-11 | $5.08 | $5.23 | $5.07 | $5.20 | $5.20 | 6,895,000 |
| 2023-09-08 | $5.11 | $5.12 | $5.06 | $5.08 | $5.08 | 3,295,000 |
| 2023-09-07 | $5.21 | $5.21 | $5.11 | $5.11 | $5.11 | 4,653,000 |
| 2023-09-06 | $5.17 | $5.21 | $5.14 | $5.21 | $5.21 | 4,550,600 |
| 2023-09-05 | $5.16 | $5.23 | $5.14 | $5.19 | $5.19 | 6,675,440 |
| 2023-09-04 | $5.11 | $5.19 | $5.09 | $5.18 | $5.18 | 5,738,340 |
| 2023-09-01 | $5.12 | $5.15 | $5.09 | $5.11 | $5.11 | 4,384,010 |
| 2023-08-31 | $5.10 | $5.17 | $5.02 | $5.14 | $5.14 | 8,679,200 |
| 2023-08-30 | $5.09 | $5.15 | $5.08 | $5.10 | $5.10 | 4,916,890 |
| 2023-08-29 | $5.04 | $5.12 | $5.01 | $5.10 | $5.10 | 6,518,800 |
| 2023-08-28 | $5.11 | $5.20 | $5.01 | $5.04 | $5.04 | 17,794,000 |
| 2023-08-25 | $4.94 | $4.99 | $4.89 | $4.91 | $4.91 | 6,682,300 |
| 2023-08-24 | $4.97 | $5.02 | $4.89 | $4.95 | $4.95 | 6,521,700 |
| 2023-08-23 | $5.05 | $5.05 | $4.94 | $4.96 | $4.96 | 6,564,800 |
| 2023-08-22 | $5.12 | $5.15 | $4.94 | $5.04 | $5.04 | 15,467,000 |
| 2023-08-21 | $5.35 | $5.37 | $5.11 | $5.12 | $5.12 | 19,543,610 |
| 2023-08-18 | $5.65 | $5.65 | $5.36 | $5.38 | $5.38 | 18,170,510 |
| 2023-08-17 | $5.69 | $5.72 | $5.58 | $5.65 | $5.65 | 7,967,590 |
| 2023-08-16 | $5.72 | $5.82 | $5.67 | $5.68 | $5.68 | 11,045,010 |
| 2023-08-15 | $5.69 | $5.76 | $5.56 | $5.72 | $5.72 | 9,317,290 |
| 2023-08-14 | $5.70 | $5.75 | $5.55 | $5.67 | $5.67 | 11,883,130 |
| 2023-08-11 | $5.74 | $5.80 | $5.70 | $5.71 | $5.71 | 12,964,020 |
| 2023-08-10 | $5.68 | $5.81 | $5.64 | $5.70 | $5.70 | 16,327,900 |
| 2023-08-09 | $5.55 | $5.73 | $5.53 | $5.69 | $5.69 | 21,340,270 |
| 2023-08-08 | $5.55 | $5.61 | $5.35 | $5.60 | $5.60 | 17,723,900 |
| 2023-08-07 | $5.70 | $5.72 | $5.55 | $5.57 | $5.57 | 12,349,580 |
| 2023-08-04 | $5.70 | $5.75 | $5.69 | $5.70 | $5.70 | 7,495,530 |
| 2023-08-03 | $5.62 | $5.78 | $5.60 | $5.73 | $5.73 | 12,617,070 |
| 2023-08-02 | $5.70 | $5.70 | $5.61 | $5.63 | $5.63 | 7,664,800 |
| 2023-08-01 | $5.72 | $5.74 | $5.67 | $5.70 | $5.70 | 5,366,350 |
| 2023-07-31 | $5.74 | $5.75 | $5.70 | $5.74 | $5.74 | 6,212,000 |
| 2023-07-28 | $5.66 | $5.73 | $5.63 | $5.72 | $5.72 | 6,223,590 |
| 2023-07-27 | $5.71 | $5.72 | $5.66 | $5.66 | $5.66 | 3,886,200 |
| 2023-07-26 | $5.70 | $5.74 | $5.66 | $5.71 | $5.71 | 4,793,200 |
| 2023-07-25 | $5.72 | $5.73 | $5.66 | $5.70 | $5.70 | 5,478,700 |
| 2023-07-24 | $5.63 | $5.72 | $5.59 | $5.70 | $5.70 | 6,689,140 |
| 2023-07-21 | $5.59 | $5.69 | $5.53 | $5.61 | $5.61 | 9,423,900 |
| 2023-07-20 | $5.64 | $5.69 | $5.57 | $5.58 | $5.58 | 7,470,200 |
| 2023-07-19 | $5.68 | $5.69 | $5.62 | $5.64 | $5.64 | 7,208,900 |
| 2023-07-18 | $5.70 | $5.71 | $5.66 | $5.67 | $5.67 | 4,408,050 |
| 2023-07-17 | $5.67 | $5.70 | $5.60 | $5.69 | $5.69 | 4,943,600 |
| 2023-07-14 | $5.78 | $5.78 | $5.71 | $5.72 | $5.72 | 5,737,240 |
| 2023-07-13 | $5.78 | $5.81 | $5.75 | $5.77 | $5.77 | 4,019,200 |
| 2023-07-12 | $5.86 | $5.86 | $5.74 | $5.74 | $5.74 | 5,766,300 |
| 2023-07-11 | $5.88 | $5.89 | $5.81 | $5.85 | $5.85 | 3,603,000 |
| 2023-07-10 | $5.84 | $5.90 | $5.81 | $5.87 | $5.87 | 8,174,200 |
| 2023-07-07 | $5.80 | $5.91 | $5.80 | $5.82 | $5.82 | 5,686,350 |
| 2023-07-06 | $5.94 | $5.94 | $5.81 | $5.83 | $5.83 | 7,218,800 |
| 2023-07-05 | $5.88 | $5.99 | $5.87 | $5.92 | $5.92 | 8,593,860 |
| 2023-07-04 | $5.86 | $5.97 | $5.84 | $5.91 | $5.91 | 6,924,500 |
| 2023-07-03 | $5.86 | $5.94 | $5.80 | $5.86 | $5.86 | 9,484,890 |
| 2023-06-30 | $5.76 | $5.97 | $5.71 | $5.88 | $5.88 | 19,950,980 |
| 2023-06-29 | $5.66 | $5.79 | $5.57 | $5.78 | $5.78 | 12,169,300 |
| 2023-06-28 | $5.61 | $5.66 | $5.57 | $5.63 | $5.63 | 5,614,690 |
| 2023-06-27 | $5.54 | $5.65 | $5.53 | $5.62 | $5.62 | 8,444,500 |
| 2023-06-26 | $5.60 | $5.76 | $5.55 | $5.56 | $5.56 | 10,626,730 |
| 2023-06-21 | $5.67 | $5.70 | $5.58 | $5.58 | $5.58 | 5,957,050 |
| 2023-06-20 | $5.71 | $5.75 | $5.67 | $5.67 | $5.67 | 5,805,500 |
| 2023-06-19 | $5.69 | $5.75 | $5.68 | $5.71 | $5.71 | 6,474,090 |
| 2023-06-16 | $5.71 | $5.79 | $5.65 | $5.73 | $5.73 | 6,313,280 |
| 2023-06-15 | $5.70 | $5.71 | $5.65 | $5.70 | $5.70 | 7,065,880 |
| 2023-06-14 | $5.71 | $5.73 | $5.67 | $5.71 | $5.71 | 5,638,730 |
| 2023-06-13 | $5.69 | $5.76 | $5.69 | $5.72 | $5.72 | 5,582,530 |
| 2023-06-12 | $5.76 | $5.76 | $5.66 | $5.72 | $5.72 | 6,716,000 |
| 2023-06-09 | $5.67 | $5.84 | $5.66 | $5.76 | $5.76 | 7,536,640 |
| 2023-06-08 | $5.74 | $5.76 | $5.67 | $5.69 | $5.69 | 7,569,660 |
| 2023-06-07 | $5.80 | $5.83 | $5.72 | $5.75 | $5.75 | 5,177,700 |
| 2023-06-06 | $5.92 | $5.92 | $5.76 | $5.77 | $5.77 | 8,026,850 |
| 2023-06-05 | $5.95 | $5.96 | $5.86 | $5.93 | $5.93 | 8,059,930 |
| 2023-06-02 | $5.99 | $6.01 | $5.93 | $5.95 | $5.95 | 6,891,230 |
| 2023-06-01 | $6.00 | $6.06 | $5.92 | $5.98 | $5.98 | 7,343,640 |
| 2023-05-31 | $6.04 | $6.11 | $6.00 | $6.01 | $6.01 | 6,734,130 |
| 2023-05-30 | $6.08 | $6.09 | $5.99 | $6.06 | $6.06 | 6,518,700 |
| 2023-05-29 | $6.12 | $6.20 | $6.06 | $6.07 | $6.07 | 8,315,900 |
| 2023-05-26 | $5.98 | $6.15 | $5.93 | $6.11 | $6.11 | 8,799,900 |
| 2023-05-25 | $6.08 | $6.09 | $5.93 | $5.99 | $5.99 | 8,517,490 |
| 2023-05-24 | $6.08 | $6.14 | $6.03 | $6.06 | $6.06 | 10,017,300 |
| 2023-05-23 | $6.02 | $6.25 | $6.02 | $6.17 | $6.17 | 17,760,650 |
| 2023-05-22 | $6.10 | $6.15 | $6.03 | $6.04 | $6.04 | 10,582,860 |
| 2023-05-19 | $5.94 | $6.10 | $5.94 | $6.07 | $6.07 | 17,369,140 |
| 2023-05-18 | $5.97 | $6.03 | $5.91 | $5.94 | $5.94 | 6,656,860 |
| 2023-05-17 | $5.94 | $6.00 | $5.85 | $5.97 | $5.97 | 10,970,400 |
| 2023-05-16 | $5.84 | $6.00 | $5.77 | $5.98 | $5.98 | 17,444,860 |
| 2023-05-15 | $5.80 | $5.89 | $5.66 | $5.85 | $5.85 | 11,494,260 |
| 2023-05-12 | $5.80 | $5.85 | $5.74 | $5.82 | $5.82 | 9,648,530 |
| 2023-05-11 | $5.77 | $5.85 | $5.72 | $5.80 | $5.80 | 11,676,100 |
| 2023-05-10 | $5.78 | $5.80 | $5.69 | $5.76 | $5.76 | 9,008,860 |
| 2023-05-09 | $5.94 | $5.94 | $5.77 | $5.78 | $5.78 | 15,269,630 |
| 2023-05-08 | $5.99 | $6.09 | $5.90 | $5.94 | $5.94 | 9,607,400 |
| 2023-05-05 | $6.09 | $6.10 | $5.98 | $6.03 | $6.03 | 10,201,800 |
| 2023-05-04 | $5.94 | $6.09 | $5.91 | $6.06 | $6.06 | 12,594,200 |
| 2023-05-03 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-05-02 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-04-28 | $5.93 | $5.99 | $5.82 | $5.95 | $5.95 | 10,276,070 |
| 2023-04-27 | $5.71 | $5.93 | $5.71 | $5.90 | $5.90 | 10,497,150 |
| 2023-04-26 | $5.65 | $5.79 | $5.61 | $5.74 | $5.74 | 10,052,970 |
| 2023-04-25 | $5.93 | $5.93 | $5.52 | $5.60 | $5.60 | 19,840,500 |
| 2023-04-24 | $5.85 | $5.99 | $5.83 | $5.92 | $5.92 | 10,814,800 |
| 2023-04-21 | $5.88 | $5.99 | $5.83 | $5.85 | $5.85 | 12,006,060 |
| 2023-04-20 | $6.00 | $6.03 | $5.85 | $5.90 | $5.90 | 10,518,600 |
| 2023-04-19 | $6.06 | $6.09 | $6.01 | $6.02 | $6.02 | 12,568,980 |
| 2023-04-18 | $6.10 | $6.14 | $6.04 | $6.06 | $6.06 | 14,047,400 |
| 2023-04-17 | $6.08 | $6.15 | $5.99 | $6.11 | $6.11 | 14,487,610 |
| 2023-04-14 | $6.06 | $6.18 | $6.04 | $6.10 | $6.10 | 20,648,750 |
| 2023-04-13 | $5.85 | $6.05 | $5.75 | $6.03 | $6.03 | 24,718,360 |
| 2023-04-12 | $5.89 | $5.97 | $5.81 | $5.85 | $5.85 | 13,050,640 |
| 2023-04-11 | $5.86 | $5.90 | $5.75 | $5.88 | $5.88 | 10,403,920 |
| 2023-04-10 | $5.97 | $5.97 | $5.80 | $5.84 | $5.84 | 13,104,520 |
| 2023-04-07 | $5.93 | $6.05 | $5.84 | $5.99 | $5.99 | 14,598,930 |
| 2023-04-06 | $5.80 | $5.92 | $5.80 | $5.88 | $5.88 | 8,609,690 |
| 2023-04-05 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2023-04-04 | $5.85 | $5.88 | $5.78 | $5.82 | $5.82 | 6,246,100 |
| 2023-04-03 | $5.87 | $5.93 | $5.82 | $5.84 | $5.84 | 8,767,300 |
| 2023-03-31 | $5.71 | $5.88 | $5.70 | $5.87 | $5.87 | 12,071,640 |
| 2023-03-30 | $5.76 | $5.77 | $5.69 | $5.72 | $5.72 | 8,546,550 |
| 2023-03-29 | $5.81 | $5.84 | $5.73 | $5.77 | $5.77 | 8,717,600 |
| 2023-03-28 | $5.85 | $5.89 | $5.73 | $5.84 | $5.84 | 14,433,890 |
| 2023-03-27 | $5.96 | $5.96 | $5.80 | $5.85 | $5.85 | 14,442,060 |
| 2023-03-24 | $6.05 | $6.20 | $5.93 | $5.96 | $5.96 | 17,747,300 |
| 2023-03-23 | $6.03 | $6.07 | $5.99 | $6.02 | $6.02 | 6,991,420 |
| 2023-03-22 | $6.03 | $6.14 | $6.03 | $6.07 | $6.07 | 6,811,000 |
| 2023-03-21 | $5.98 | $6.05 | $5.98 | $6.04 | $6.04 | 9,092,590 |
| 2023-03-20 | $6.10 | $6.10 | $5.93 | $5.97 | $5.97 | 11,785,770 |
| 2023-03-17 | $6.12 | $6.12 | $6.00 | $6.04 | $6.04 | 11,634,390 |
| 2023-03-16 | $6.17 | $6.18 | $6.07 | $6.07 | $6.07 | 11,882,760 |
| 2023-03-15 | $5.98 | $6.20 | $5.98 | $6.16 | $6.16 | 16,153,700 |
| 2023-03-14 | $6.10 | $6.14 | $5.93 | $5.96 | $5.96 | 12,153,600 |
| 2023-03-13 | $6.07 | $6.15 | $6.06 | $6.10 | $6.10 | 10,615,560 |
| 2023-03-10 | $6.17 | $6.19 | $6.07 | $6.11 | $6.11 | 9,427,650 |
| 2023-03-09 | $6.17 | $6.28 | $6.16 | $6.22 | $6.22 | 11,902,500 |
| 2023-03-08 | $6.07 | $6.15 | $6.05 | $6.14 | $6.14 | 5,907,100 |
| 2023-03-07 | $6.23 | $6.25 | $6.09 | $6.09 | $6.09 | 15,035,250 |
| 2023-03-06 | $6.33 | $6.33 | $6.22 | $6.23 | $6.23 | 12,278,100 |
| 2023-03-03 | $6.28 | $6.37 | $6.26 | $6.29 | $6.29 | 12,509,960 |
| 2023-03-02 | $6.40 | $6.40 | $6.27 | $6.28 | $6.28 | 20,271,060 |
| 2023-03-01 | $6.47 | $6.57 | $6.36 | $6.43 | $6.43 | 21,910,700 |
| 2023-02-28 | $6.21 | $6.40 | $6.21 | $6.40 | $6.40 | 24,857,650 |
| 2023-02-27 | $6.28 | $6.40 | $6.18 | $6.21 | $6.21 | 16,036,290 |
| 2023-02-24 | $6.37 | $6.38 | $6.26 | $6.29 | $6.29 | 13,358,480 |
| 2023-02-23 | $6.42 | $6.47 | $6.31 | $6.35 | $6.35 | 17,088,840 |
| 2023-02-22 | $6.42 | $6.50 | $6.36 | $6.40 | $6.40 | 22,488,800 |
| 2023-02-21 | $6.43 | $6.54 | $6.38 | $6.45 | $6.45 | 25,000,170 |
| 2023-02-20 | $6.65 | $6.66 | $6.32 | $6.44 | $6.44 | 41,800,820 |
| 2023-02-17 | $6.40 | $6.72 | $6.29 | $6.62 | $6.62 | 55,560,850 |
| 2023-02-16 | $6.40 | $6.56 | $6.29 | $6.36 | $6.36 | 24,217,420 |
| 2023-02-15 | $6.44 | $6.51 | $6.37 | $6.40 | $6.40 | 15,430,460 |
| 2023-02-14 | $6.36 | $6.43 | $6.32 | $6.42 | $6.42 | 15,898,990 |
| 2023-02-13 | $6.24 | $6.34 | $6.23 | $6.33 | $6.33 | 12,965,150 |
| 2023-02-10 | $6.30 | $6.36 | $6.21 | $6.25 | $6.25 | 10,769,530 |
| 2023-02-09 | $6.27 | $6.30 | $6.20 | $6.29 | $6.29 | 9,620,790 |
| 2023-02-08 | $6.25 | $6.34 | $6.21 | $6.28 | $6.28 | 12,987,860 |
| 2023-02-07 | $6.28 | $6.31 | $6.17 | $6.22 | $6.22 | 10,761,110 |
| 2023-02-06 | $6.30 | $6.35 | $6.24 | $6.27 | $6.27 | 11,069,790 |
| 2023-02-03 | $6.40 | $6.41 | $6.22 | $6.31 | $6.31 | 14,335,970 |
| 2023-02-02 | $6.33 | $6.40 | $6.29 | $6.39 | $6.39 | 16,077,720 |
| 2023-02-01 | $6.25 | $6.33 | $6.22 | $6.32 | $6.32 | 16,106,420 |
| 2023-01-31 | $6.26 | $6.27 | $6.13 | $6.24 | $6.24 | 13,063,350 |
| 2023-01-30 | $6.17 | $6.26 | $6.13 | $6.24 | $6.24 | 18,484,020 |
| 2023-01-20 | $6.08 | $6.27 | $6.08 | $6.18 | $6.18 | 14,042,010 |
| 2023-01-19 | $6.04 | $6.14 | $6.02 | $6.08 | $6.08 | 11,088,470 |
| 2023-01-18 | $6.00 | $6.09 | $6.00 | $6.05 | $6.05 | 9,971,500 |
| 2023-01-17 | $6.18 | $6.19 | $6.00 | $6.03 | $6.03 | 17,277,530 |
| 2023-01-16 | $6.15 | $6.20 | $6.11 | $6.19 | $6.19 | 13,979,870 |
| 2023-01-13 | $6.10 | $6.18 | $6.07 | $6.13 | $6.13 | 12,639,600 |
| 2023-01-12 | $6.13 | $6.22 | $6.07 | $6.08 | $6.08 | 17,846,080 |
| 2023-01-11 | $6.15 | $6.23 | $6.13 | $6.15 | $6.15 | 17,273,400 |
| 2023-01-10 | $6.26 | $6.29 | $6.14 | $6.16 | $6.16 | 20,286,020 |
| 2023-01-09 | $6.34 | $6.35 | $6.22 | $6.27 | $6.27 | 17,441,480 |
| 2023-01-06 | $6.40 | $6.41 | $6.25 | $6.29 | $6.29 | 20,797,190 |
| 2023-01-05 | $6.42 | $6.49 | $6.31 | $6.39 | $6.39 | 22,604,010 |
| 2023-01-04 | $6.60 | $6.60 | $6.37 | $6.44 | $6.44 | 30,337,750 |
| 2023-01-03 | $6.43 | $6.64 | $6.40 | $6.62 | $6.62 | 29,480,830 |
| 2023-01-02 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2022-12-30 | $6.54 | $6.55 | $6.35 | $6.37 | $6.37 | 22,121,840 |
| 2022-12-29 | $6.44 | $6.60 | $6.39 | $6.51 | $6.51 | 27,855,270 |
| 2022-12-28 | $6.61 | $6.69 | $6.40 | $6.43 | $6.43 | 32,540,400 |
| 2022-12-27 | $6.82 | $6.83 | $6.42 | $6.60 | $6.60 | 43,994,430 |
| 2022-12-26 | $6.84 | $6.94 | $6.76 | $6.81 | $6.81 | 28,133,820 |
| 2022-12-23 | $6.84 | $6.98 | $6.80 | $6.87 | $6.87 | 31,734,600 |
| 2022-12-22 | $7.04 | $7.08 | $6.82 | $6.85 | $6.85 | 39,485,640 |
| 2022-12-21 | $7.15 | $7.26 | $6.94 | $7.06 | $7.06 | 43,832,250 |
| 2022-12-20 | $7.12 | $7.36 | $7.06 | $7.16 | $7.16 | 52,846,760 |
| 2022-12-19 | $8.16 | $8.18 | $7.45 | $7.45 | $7.45 | 78,785,600 |
| 2022-12-16 | $8.47 | $8.88 | $8.24 | $8.28 | $8.28 | 104,206,680 |
| 2022-12-15 | $8.61 | $8.97 | $8.38 | $8.48 | $8.48 | 81,792,550 |
| 2022-12-14 | $10.16 | $10.17 | $8.95 | $8.95 | $8.95 | 138,803,320 |
| 2022-12-13 | $9.15 | $9.94 | $8.79 | $9.94 | $9.94 | 129,626,020 |
| 2022-12-12 | $8.36 | $9.04 | $8.30 | $9.04 | $9.04 | 122,456,620 |
| 2022-12-09 | $8.00 | $8.54 | $7.92 | $8.22 | $8.22 | 82,669,680 |
| 2022-12-08 | $8.25 | $8.83 | $8.03 | $8.29 | $8.29 | 108,482,760 |
| 2022-12-07 | $8.10 | $8.36 | $7.63 | $8.34 | $8.34 | 85,373,440 |
| 2022-12-06 | $8.30 | $8.70 | $8.00 | $8.22 | $8.22 | 104,487,690 |
| 2022-12-05 | $8.40 | $8.60 | $8.17 | $8.46 | $8.46 | 104,402,540 |
| 2022-12-01 | $8.60 | $8.78 | $7.84 | $8.01 | $8.01 | 106,675,280 |
| 2022-11-30 | $8.51 | $8.62 | $8.06 | $8.43 | $8.43 | 147,821,050 |
| 2022-11-29 | $7.95 | $8.88 | $7.95 | $8.80 | $8.80 | 171,471,040 |
| 2022-11-28 | $7.61 | $8.22 | $7.61 | $8.07 | $8.07 | 106,173,200 |
| 2022-11-25 | $8.26 | $8.38 | $7.88 | $7.88 | $7.88 | 112,070,070 |
| 2022-11-24 | $7.80 | $9.20 | $7.80 | $8.76 | $8.76 | 185,037,750 |
| 2022-11-23 | $8.82 | $8.99 | $8.67 | $8.67 | $8.67 | 33,050,900 |
| 2022-11-22 | $9.63 | $9.63 | $8.60 | $9.63 | $9.63 | 243,962,050 |
| 2022-11-21 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 17,626,190 |
| 2022-11-18 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 18,392,880 |
| 2022-11-17 | $6.53 | $7.23 | $6.44 | $7.23 | $7.23 | 60,507,720 |
| 2022-11-16 | $6.75 | $6.80 | $6.51 | $6.57 | $6.57 | 48,344,630 |
| 2022-11-15 | $6.95 | $7.17 | $6.52 | $6.89 | $6.89 | 89,679,850 |
| 2022-11-14 | $6.46 | $6.82 | $6.11 | $6.82 | $6.82 | 77,575,840 |
| 2022-11-11 | $6.13 | $6.63 | $6.03 | $6.20 | $6.20 | 52,909,620 |
| 2022-11-10 | $6.05 | $6.21 | $5.91 | $6.03 | $6.03 | 24,254,820 |
| 2022-11-09 | $5.77 | $5.99 | $5.72 | $5.97 | $5.97 | 15,667,240 |
| 2022-11-08 | $5.72 | $5.78 | $5.61 | $5.76 | $5.76 | 7,775,500 |
| 2022-11-07 | $5.78 | $5.80 | $5.68 | $5.70 | $5.70 | 10,927,020 |
| 2022-11-04 | $5.67 | $5.79 | $5.59 | $5.75 | $5.75 | 9,416,260 |
| 2022-11-03 | $5.71 | $5.77 | $5.64 | $5.71 | $5.71 | 8,975,730 |
| 2022-11-02 | $5.68 | $5.86 | $5.52 | $5.73 | $5.73 | 18,787,540 |
| 2022-11-01 | $5.66 | $5.80 | $5.48 | $5.69 | $5.69 | 12,514,020 |
| 2022-10-31 | $5.38 | $5.64 | $5.36 | $5.60 | $5.60 | 9,252,680 |
| 2022-10-28 | $5.57 | $5.65 | $5.40 | $5.43 | $5.43 | 8,723,560 |
| 2022-10-27 | $5.59 | $5.70 | $5.45 | $5.64 | $5.64 | 11,979,920 |
| 2022-10-26 | $5.32 | $5.65 | $5.31 | $5.56 | $5.56 | 10,625,900 |
| 2022-10-25 | $5.35 | $5.42 | $5.24 | $5.30 | $5.30 | 5,179,010 |
| 2022-10-24 | $5.51 | $5.58 | $5.32 | $5.35 | $5.35 | 5,754,600 |
| 2022-10-21 | $5.49 | $5.59 | $5.46 | $5.56 | $5.56 | 4,498,510 |
| 2022-10-20 | $5.51 | $5.58 | $5.46 | $5.49 | $5.49 | 4,517,510 |
| 2022-10-19 | $5.62 | $5.64 | $5.46 | $5.50 | $5.50 | 4,574,350 |
| 2022-10-18 | $5.58 | $5.70 | $5.50 | $5.64 | $5.64 | 8,128,350 |
| 2022-10-17 | $5.48 | $5.60 | $5.47 | $5.56 | $5.56 | 6,283,500 |
| 2022-10-14 | $5.29 | $5.50 | $5.29 | $5.48 | $5.48 | 6,620,300 |
| 2022-10-13 | $5.13 | $5.32 | $5.09 | $5.29 | $5.29 | 6,142,870 |
| 2022-10-12 | $5.04 | $5.14 | $4.95 | $5.12 | $5.12 | 3,413,580 |
| 2022-10-11 | $5.15 | $5.15 | $4.94 | $5.05 | $5.05 | 5,579,900 |
| 2022-10-10 | $5.29 | $5.31 | $5.09 | $5.13 | $5.13 | 3,239,390 |
| 2022-09-30 | $5.18 | $5.25 | $5.13 | $5.23 | $5.23 | 3,090,480 |
| 2022-09-29 | $5.20 | $5.30 | $5.11 | $5.15 | $5.15 | 3,530,850 |
| 2022-09-28 | $5.28 | $5.33 | $5.16 | $5.16 | $5.16 | 4,327,400 |
| 2022-09-27 | $5.10 | $5.27 | $5.05 | $5.27 | $5.27 | 5,440,750 |
| 2022-09-26 | $5.20 | $5.20 | $4.99 | $5.00 | $5.00 | 5,382,090 |
| 2022-09-23 | $5.17 | $5.25 | $5.15 | $5.21 | $5.21 | 2,844,200 |
| 2022-09-22 | $5.23 | $5.27 | $5.18 | $5.21 | $5.21 | 2,439,200 |
| 2022-09-21 | $5.24 | $5.29 | $5.15 | $5.28 | $5.28 | 2,090,150 |
| 2022-09-20 | $5.26 | $5.33 | $5.22 | $5.28 | $5.28 | 2,800,200 |
| 2022-09-19 | $5.22 | $5.30 | $5.02 | $5.26 | $5.26 | 4,369,600 |
| 2022-09-16 | $5.32 | $5.41 | $5.21 | $5.23 | $5.23 | 3,725,800 |
| 2022-09-15 | $5.55 | $5.55 | $5.32 | $5.37 | $5.37 | 5,265,800 |
| 2022-09-14 | $5.49 | $5.51 | $5.42 | $5.48 | $5.48 | 3,975,550 |
| 2022-09-13 | $5.57 | $5.63 | $5.50 | $5.54 | $5.54 | 8,083,940 |
| 2022-09-12 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-09-09 | $5.41 | $5.56 | $5.40 | $5.55 | $5.55 | 6,245,870 |
| 2022-09-08 | $5.50 | $5.50 | $5.41 | $5.43 | $5.43 | 2,487,500 |
| 2022-09-07 | $5.49 | $5.49 | $5.43 | $5.47 | $5.47 | 2,662,730 |
| 2022-09-06 | $5.52 | $5.52 | $5.42 | $5.49 | $5.49 | 3,753,540 |
| 2022-09-05 | $5.46 | $5.55 | $5.43 | $5.48 | $5.48 | 3,345,190 |
| 2022-09-02 | $5.50 | $5.58 | $5.45 | $5.49 | $5.49 | 3,361,480 |
| 2022-09-01 | $5.46 | $5.58 | $5.43 | $5.49 | $5.49 | 4,563,320 |
| 2022-08-31 | $5.52 | $5.55 | $5.40 | $5.42 | $5.42 | 3,559,400 |
| 2022-08-30 | $5.55 | $5.60 | $5.48 | $5.53 | $5.53 | 4,982,230 |
| 2022-08-29 | $5.40 | $5.50 | $5.30 | $5.48 | $5.48 | 2,990,800 |
| 2022-08-26 | $5.38 | $5.45 | $5.37 | $5.43 | $5.43 | 3,965,800 |
| 2022-08-25 | $5.44 | $5.53 | $5.34 | $5.40 | $5.40 | 4,261,700 |
| 2022-08-24 | $5.59 | $5.59 | $5.43 | $5.44 | $5.44 | 4,213,500 |
| 2022-08-23 | $5.57 | $5.58 | $5.51 | $5.56 | $5.56 | 3,909,800 |
| 2022-08-22 | $5.50 | $5.60 | $5.30 | $5.59 | $5.59 | 5,405,400 |
| 2022-08-19 | $5.55 | $5.59 | $5.47 | $5.50 | $5.50 | 4,749,530 |
| 2022-08-18 | $5.61 | $5.68 | $5.55 | $5.58 | $5.58 | 4,661,380 |
| 2022-08-17 | $5.69 | $5.71 | $5.62 | $5.65 | $5.65 | 4,077,990 |
| 2022-08-16 | $5.64 | $5.70 | $5.64 | $5.68 | $5.68 | 3,985,220 |
| 2022-08-15 | $5.74 | $5.74 | $5.61 | $5.65 | $5.65 | 5,272,070 |
| 2022-08-12 | $5.73 | $5.75 | $5.64 | $5.72 | $5.72 | 5,773,200 |
| 2022-08-11 | $5.68 | $5.74 | $5.60 | $5.74 | $5.74 | 5,430,600 |
| 2022-08-10 | $5.66 | $5.68 | $5.56 | $5.59 | $5.59 | 4,946,790 |
| 2022-08-09 | $5.80 | $5.80 | $5.62 | $5.67 | $5.67 | 4,390,500 |
| 2022-08-08 | $5.70 | $5.79 | $5.68 | $5.76 | $5.76 | 6,980,470 |
| 2022-08-05 | $5.63 | $5.72 | $5.55 | $5.70 | $5.70 | 9,253,450 |
| 2022-08-04 | $5.44 | $5.74 | $5.37 | $5.62 | $5.62 | 12,180,680 |
| 2022-08-03 | $5.20 | $5.43 | $5.17 | $5.38 | $5.38 | 9,799,100 |
| 2022-08-02 | $5.48 | $5.50 | $5.17 | $5.22 | $5.22 | 8,106,260 |
| 2022-08-01 | $5.58 | $5.58 | $5.48 | $5.50 | $5.50 | 5,381,250 |
| 2022-07-29 | $5.62 | $5.62 | $5.52 | $5.57 | $5.57 | 5,284,220 |
| 2022-07-28 | $5.68 | $5.69 | $5.56 | $5.62 | $5.62 | 7,172,240 |
| 2022-07-27 | $5.63 | $5.67 | $5.56 | $5.63 | $5.63 | 4,476,890 |
| 2022-07-26 | $5.63 | $5.63 | $5.51 | $5.62 | $5.62 | 5,427,490 |
| 2022-07-25 | $5.60 | $5.67 | $5.55 | $5.61 | $5.61 | 5,639,700 |
| 2022-07-22 | $5.67 | $5.73 | $5.53 | $5.60 | $5.60 | 6,336,440 |
| 2022-07-21 | $5.75 | $5.78 | $5.68 | $5.69 | $5.69 | 3,983,500 |
| 2022-07-20 | $5.72 | $5.76 | $5.69 | $5.75 | $5.75 | 3,340,300 |
| 2022-07-19 | $5.72 | $5.73 | $5.65 | $5.70 | $5.70 | 4,234,300 |
| 2022-07-18 | $5.62 | $5.72 | $5.59 | $5.68 | $5.68 | 5,011,850 |
| 2022-07-15 | $5.64 | $5.68 | $5.51 | $5.59 | $5.59 | 6,398,500 |
| 2022-07-14 | $5.74 | $5.80 | $5.69 | $5.73 | $5.73 | 5,188,700 |
| 2022-07-13 | $5.76 | $5.78 | $5.69 | $5.75 | $5.75 | 3,610,200 |
| 2022-07-12 | $5.88 | $5.90 | $5.71 | $5.74 | $5.74 | 6,350,500 |
| 2022-07-11 | $5.84 | $5.90 | $5.76 | $5.87 | $5.87 | 7,414,000 |
| 2022-07-08 | $5.78 | $5.86 | $5.73 | $5.82 | $5.82 | 5,133,230 |
| 2022-07-07 | $5.85 | $5.89 | $5.77 | $5.79 | $5.78 | 6,393,230 |
| 2022-07-06 | $5.92 | $5.96 | $5.79 | $5.83 | $5.82 | 5,662,790 |
| 2022-07-05 | $6.00 | $6.02 | $5.88 | $5.96 | $5.95 | 5,968,870 |
| 2022-07-04 | $5.84 | $6.02 | $5.83 | $5.98 | $5.97 | 7,574,980 |
| 2022-07-01 | $5.92 | $5.94 | $5.84 | $5.87 | $5.86 | 6,055,540 |
| 2022-06-30 | $5.90 | $5.97 | $5.88 | $5.89 | $5.88 | 6,481,150 |
| 2022-06-29 | $6.08 | $6.08 | $5.88 | $5.90 | $5.89 | 9,901,180 |
| 2022-06-28 | $6.04 | $6.08 | $5.94 | $6.06 | $6.05 | 10,033,720 |
| 2022-06-27 | $6.08 | $6.22 | $6.03 | $6.04 | $6.03 | 10,236,400 |
| 2022-06-24 | $6.08 | $6.18 | $6.03 | $6.04 | $6.03 | 9,907,830 |
| 2022-06-23 | $6.11 | $6.17 | $5.88 | $6.13 | $6.12 | 17,860,590 |
| 2022-06-22 | $6.06 | $6.41 | $6.05 | $6.20 | $6.19 | 18,807,220 |
| 2022-06-21 | $6.21 | $6.22 | $6.06 | $6.10 | $6.09 | 7,562,970 |
| 2022-06-20 | $6.11 | $6.22 | $6.10 | $6.19 | $6.18 | 11,114,820 |
| 2022-06-17 | $6.45 | $6.61 | $6.21 | $6.26 | $6.25 | 22,093,410 |
| 2022-06-16 | $6.13 | $6.30 | $6.13 | $6.29 | $6.28 | 7,945,710 |
| 2022-06-15 | $6.20 | $6.25 | $6.17 | $6.17 | $6.16 | 5,786,000 |
| 2022-06-14 | $6.19 | $6.22 | $6.02 | $6.19 | $6.18 | 5,862,450 |
| 2022-06-13 | $6.16 | $6.24 | $6.11 | $6.20 | $6.19 | 7,683,800 |
| 2022-06-10 | $6.00 | $6.27 | $5.95 | $6.15 | $6.14 | 8,228,980 |
| 2022-06-09 | $6.25 | $6.28 | $6.06 | $6.10 | $6.09 | 7,842,620 |
| 2022-06-08 | $6.31 | $6.35 | $6.15 | $6.22 | $6.21 | 7,938,680 |
| 2022-06-07 | $6.20 | $6.29 | $6.14 | $6.29 | $6.28 | 10,537,770 |
| 2022-06-06 | $6.15 | $6.37 | $6.07 | $6.24 | $6.23 | 15,219,420 |
| 2022-06-02 | $5.77 | $6.17 | $5.72 | $6.15 | $6.14 | 17,544,430 |
| 2022-06-01 | $5.70 | $5.85 | $5.64 | $5.77 | $5.76 | 9,167,310 |
| 2022-05-31 | $5.68 | $5.72 | $5.58 | $5.68 | $5.67 | 5,585,850 |
| 2022-05-30 | $5.65 | $5.69 | $5.57 | $5.67 | $5.66 | 5,179,090 |
| 2022-05-27 | $5.64 | $5.71 | $5.61 | $5.63 | $5.62 | 5,204,160 |
| 2022-05-26 | $5.62 | $5.75 | $5.58 | $5.64 | $5.63 | 5,337,680 |
| 2022-05-25 | $5.50 | $5.62 | $5.46 | $5.62 | $5.61 | 5,051,000 |
| 2022-05-24 | $5.81 | $5.83 | $5.51 | $5.53 | $5.52 | 9,957,500 |
| 2022-05-23 | $5.71 | $5.83 | $5.70 | $5.81 | $5.80 | 7,639,400 |
| 2022-05-20 | $5.68 | $5.77 | $5.66 | $5.71 | $5.70 | 5,312,500 |
| 2022-05-19 | $5.61 | $5.70 | $5.60 | $5.66 | $5.65 | 5,257,980 |
| 2022-05-18 | $5.74 | $5.74 | $5.61 | $5.68 | $5.67 | 6,246,200 |
| 2022-05-17 | $5.86 | $5.87 | $5.60 | $5.72 | $5.71 | 7,781,880 |
| 2022-05-16 | $5.85 | $6.10 | $5.77 | $5.84 | $5.83 | 10,418,080 |
| 2022-05-13 | $5.71 | $5.85 | $5.67 | $5.80 | $5.79 | 7,604,380 |
| 2022-05-12 | $5.68 | $5.79 | $5.58 | $5.71 | $5.70 | 9,922,450 |
| 2022-05-11 | $5.87 | $5.98 | $5.70 | $5.71 | $5.70 | 13,908,720 |
| 2022-05-10 | $5.55 | $5.94 | $5.53 | $5.83 | $5.82 | 14,648,630 |
| 2022-05-09 | $5.50 | $5.66 | $5.49 | $5.59 | $5.58 | 7,100,690 |
| 2022-05-06 | $5.38 | $5.56 | $5.29 | $5.51 | $5.50 | 8,679,620 |
| 2022-05-05 | $5.40 | $5.53 | $5.32 | $5.48 | $5.47 | 8,115,040 |
| 2022-05-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.39 | 0 |
| 2022-05-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.39 | 0 |
| 2022-04-29 | $5.26 | $5.48 | $5.22 | $5.40 | $5.39 | 10,249,010 |
| 2022-04-28 | $5.42 | $5.50 | $5.17 | $5.30 | $5.29 | 9,062,600 |
| 2022-04-27 | $5.10 | $5.45 | $4.65 | $5.42 | $5.41 | 13,984,270 |
| 2022-04-26 | $5.26 | $5.40 | $5.14 | $5.17 | $5.16 | 12,287,660 |
| 2022-04-25 | $5.82 | $5.85 | $5.27 | $5.27 | $5.26 | 17,644,480 |
| 2022-04-22 | $6.00 | $6.01 | $5.82 | $5.86 | $5.85 | 11,119,040 |
| 2022-04-21 | $6.47 | $6.49 | $5.97 | $6.01 | $6.00 | 15,096,780 |
| 2022-04-20 | $6.70 | $6.78 | $6.42 | $6.47 | $6.46 | 15,624,650 |
| 2022-04-19 | $6.89 | $6.92 | $6.72 | $6.78 | $6.77 | 9,119,470 |
| 2022-04-18 | $6.99 | $6.99 | $6.71 | $6.89 | $6.88 | 8,064,440 |
| 2022-04-15 | $7.20 | $7.20 | $6.98 | $7.00 | $6.99 | 11,272,200 |
| 2022-04-14 | $7.00 | $7.43 | $6.99 | $7.19 | $7.18 | 14,726,050 |
| 2022-04-13 | $7.42 | $7.55 | $6.99 | $7.00 | $6.99 | 17,064,070 |
| 2022-04-12 | $7.40 | $7.56 | $7.31 | $7.52 | $7.51 | 12,576,130 |
| 2022-04-11 | $7.65 | $7.81 | $7.51 | $7.53 | $7.52 | 12,757,310 |
| 2022-04-08 | $7.79 | $7.84 | $7.50 | $7.71 | $7.70 | 16,413,630 |
| 2022-04-07 | $8.01 | $8.14 | $7.70 | $7.75 | $7.74 | 22,544,890 |
| 2022-04-06 | $7.88 | $8.06 | $7.81 | $7.97 | $7.96 | 31,351,750 |
| 2022-04-05 | $7.66 | $7.66 | $7.66 | $7.66 | $7.65 | 0 |
| 2022-04-04 | $7.66 | $7.66 | $7.66 | $7.66 | $7.65 | 0 |
| 2022-04-01 | $7.81 | $7.90 | $7.60 | $7.66 | $7.65 | 25,576,320 |
| 2022-03-31 | $7.83 | $8.42 | $7.71 | $8.00 | $7.99 | 48,537,100 |
| 2022-03-30 | $8.00 | $8.06 | $7.62 | $7.82 | $7.81 | 27,338,000 |
| 2022-03-29 | $7.94 | $8.21 | $7.51 | $7.93 | $7.92 | 40,296,510 |
| 2022-03-28 | $7.81 | $8.50 | $7.76 | $8.18 | $8.17 | 57,973,510 |
| 2022-03-25 | $8.05 | $8.39 | $7.67 | $7.80 | $7.79 | 78,379,370 |
| 2022-03-24 | $6.99 | $7.65 | $6.91 | $7.65 | $7.64 | 34,419,880 |
| 2022-03-23 | $6.86 | $7.15 | $6.79 | $6.95 | $6.94 | 17,170,980 |
| 2022-03-22 | $6.98 | $7.03 | $6.82 | $6.87 | $6.86 | 11,055,310 |
| 2022-03-21 | $7.00 | $7.07 | $6.85 | $7.04 | $7.03 | 14,946,640 |
| 2022-03-18 | $6.82 | $6.95 | $6.76 | $6.91 | $6.90 | 8,910,120 |
| 2022-03-17 | $6.63 | $6.99 | $6.60 | $6.82 | $6.81 | 15,223,910 |
| 2022-03-16 | $6.74 | $6.80 | $6.23 | $6.61 | $6.60 | 12,149,400 |
| 2022-03-15 | $7.03 | $7.04 | $6.50 | $6.64 | $6.63 | 13,551,680 |
| 2022-03-14 | $7.19 | $7.28 | $7.03 | $7.04 | $7.03 | 11,824,870 |
| 2022-03-10 | $6.76 | $7.10 | $6.72 | $7.08 | $7.07 | 14,846,310 |
| 2022-03-09 | $6.76 | $6.82 | $6.21 | $6.68 | $6.67 | 9,324,180 |
| 2022-03-08 | $6.97 | $6.97 | $6.67 | $6.77 | $6.76 | 8,603,460 |
| 2022-03-07 | $7.10 | $7.18 | $6.90 | $6.97 | $6.96 | 9,388,150 |
| 2022-03-04 | $7.13 | $7.30 | $7.06 | $7.14 | $7.13 | 13,866,960 |
| 2022-03-03 | $7.15 | $7.21 | $7.07 | $7.14 | $7.13 | 8,110,600 |
| 2022-03-02 | $7.05 | $7.24 | $7.01 | $7.16 | $7.15 | 11,921,110 |
| 2022-03-01 | $7.04 | $7.09 | $6.97 | $7.04 | $7.03 | 4,045,960 |
| 2022-02-28 | $7.06 | $7.12 | $6.88 | $7.05 | $7.04 | 6,806,270 |
| 2022-02-25 | $6.95 | $7.18 | $6.95 | $7.02 | $7.01 | 8,795,290 |
| 2022-02-24 | $7.06 | $7.20 | $6.80 | $6.92 | $6.91 | 12,308,780 |
| 2022-02-23 | $7.08 | $7.13 | $7.04 | $7.06 | $7.05 | 6,840,090 |
| 2022-02-22 | $7.29 | $7.30 | $7.05 | $7.07 | $7.06 | 7,586,820 |
| 2022-02-21 | $6.89 | $7.28 | $6.88 | $7.26 | $7.25 | 12,738,110 |
| 2022-02-18 | $6.87 | $6.95 | $6.79 | $6.93 | $6.92 | 5,876,940 |
| 2022-02-17 | $6.99 | $7.03 | $6.82 | $6.87 | $6.86 | 8,093,610 |
| 2022-02-16 | $7.10 | $7.13 | $6.94 | $6.99 | $6.98 | 7,100,600 |
| 2022-02-15 | $7.19 | $7.25 | $6.96 | $7.06 | $7.05 | 9,680,080 |
| 2022-02-14 | $7.12 | $7.30 | $7.01 | $7.17 | $7.16 | 7,221,880 |
| 2022-02-11 | $7.30 | $7.33 | $7.03 | $7.05 | $7.04 | 7,327,180 |
| 2022-02-10 | $7.29 | $7.47 | $7.22 | $7.30 | $7.29 | 6,284,340 |
| 2022-02-09 | $7.14 | $7.49 | $7.10 | $7.35 | $7.34 | 9,405,320 |
| 2022-02-08 | $6.86 | $7.15 | $6.80 | $7.13 | $7.12 | 7,748,510 |
| 2022-02-07 | $6.95 | $7.04 | $6.81 | $6.87 | $6.86 | 7,121,510 |
| 2022-02-04 | $6.91 | $6.91 | $6.91 | $6.91 | $6.90 | 0 |
| 2022-02-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.90 | 0 |
| 2022-02-02 | $6.91 | $6.91 | $6.91 | $6.91 | $6.90 | 0 |
| 2022-02-01 | $6.91 | $6.91 | $6.91 | $6.91 | $6.90 | 0 |
| 2022-01-28 | $6.62 | $6.95 | $6.61 | $6.91 | $6.90 | 8,877,350 |
| 2022-01-27 | $6.85 | $6.88 | $6.57 | $6.60 | $6.59 | 8,040,390 |
| 2022-01-26 | $6.97 | $7.07 | $6.76 | $6.85 | $6.84 | 8,511,410 |
| 2022-01-25 | $7.24 | $7.28 | $6.84 | $7.03 | $7.02 | 10,972,000 |
| 2022-01-24 | $7.46 | $7.48 | $7.17 | $7.22 | $7.21 | 8,136,800 |
| 2022-01-21 | $7.63 | $7.68 | $7.34 | $7.42 | $7.41 | 10,902,320 |
| 2022-01-20 | $7.86 | $8.10 | $7.60 | $7.63 | $7.62 | 15,105,760 |
| 2022-01-19 | $7.80 | $8.00 | $7.75 | $7.83 | $7.82 | 18,910,200 |
| 2022-01-18 | $8.86 | $8.90 | $8.05 | $8.05 | $8.04 | 23,780,000 |
| 2022-01-17 | $8.96 | $9.00 | $8.77 | $8.94 | $8.92 | 13,152,400 |
| 2022-01-14 | $8.58 | $9.02 | $8.53 | $8.92 | $8.90 | 23,704,100 |
| 2022-01-13 | $8.69 | $8.83 | $8.54 | $8.61 | $8.60 | 9,799,610 |
| 2022-01-12 | $8.85 | $8.92 | $8.69 | $8.74 | $8.73 | 11,926,620 |
| 2022-01-11 | $8.70 | $9.00 | $8.66 | $8.70 | $8.69 | 13,126,070 |
| 2022-01-10 | $8.68 | $8.91 | $8.63 | $8.73 | $8.72 | 11,740,930 |
| 2022-01-07 | $8.97 | $8.97 | $8.65 | $8.68 | $8.67 | 16,147,860 |
| 2022-01-06 | $8.82 | $9.04 | $8.64 | $8.91 | $8.89 | 20,044,930 |
| 2022-01-05 | $9.01 | $9.09 | $8.59 | $8.68 | $8.67 | 28,281,790 |
| 2022-01-04 | $9.21 | $9.21 | $8.81 | $9.01 | $8.99 | 26,761,110 |
| 2022-01-03 | $8.98 | $8.98 | $8.98 | $8.98 | $8.96 | 0 |
| 2021-12-31 | $8.85 | $9.10 | $8.72 | $8.98 | $8.96 | 29,029,010 |
| 2021-12-30 | $8.70 | $8.92 | $8.56 | $8.82 | $8.80 | 19,606,810 |
| 2021-12-29 | $8.30 | $8.99 | $8.30 | $8.75 | $8.73 | 34,189,150 |
| 2021-12-28 | $8.46 | $8.52 | $8.20 | $8.39 | $8.38 | 14,722,540 |
| 2021-12-27 | $8.00 | $8.46 | $7.98 | $8.45 | $8.44 | 28,662,630 |
| 2021-12-24 | $7.88 | $8.16 | $7.76 | $8.06 | $8.05 | 19,397,620 |
| 2021-12-23 | $8.07 | $8.08 | $7.83 | $7.87 | $7.86 | 10,014,910 |
| 2021-12-22 | $7.81 | $8.18 | $7.74 | $8.08 | $8.07 | 14,769,940 |
| 2021-12-21 | $7.71 | $7.77 | $7.51 | $7.77 | $7.76 | 10,345,290 |
| 2021-12-20 | $7.69 | $7.80 | $7.66 | $7.71 | $7.70 | 7,642,060 |
| 2021-12-17 | $7.83 | $7.92 | $7.66 | $7.69 | $7.68 | 9,295,830 |
| 2021-12-16 | $7.98 | $8.00 | $7.73 | $7.83 | $7.82 | 10,150,790 |
| 2021-12-15 | $8.13 | $8.16 | $7.92 | $7.95 | $7.94 | 11,255,240 |
| 2021-12-14 | $7.87 | $8.15 | $7.77 | $8.06 | $8.05 | 11,376,320 |
| 2021-12-13 | $7.85 | $7.92 | $7.78 | $7.84 | $7.83 | 9,672,940 |
| 2021-12-07 | $7.85 | $7.98 | $7.74 | $7.78 | $7.77 | 9,090,100 |
| 2021-12-06 | $7.96 | $8.04 | $7.85 | $7.94 | $7.93 | 8,183,850 |
| 2021-12-03 | $8.00 | $8.00 | $8.00 | $8.00 | $7.99 | 18,030,980 |
| 2021-12-02 | $7.99 | $7.99 | $7.99 | $7.99 | $7.98 | 25,231,310 |
| 2021-12-01 | $8.54 | $8.58 | $8.20 | $8.37 | $8.36 | 21,377,230 |
| 2021-11-30 | $9.40 | $9.40 | $8.45 | $8.61 | $8.60 | 46,905,570 |
| 2021-11-29 | $8.94 | $9.39 | $8.87 | $9.39 | $9.37 | 21,964,100 |
| 2021-11-26 | $9.06 | $9.09 | $8.74 | $8.96 | $8.94 | 12,631,900 |
| 2021-11-25 | $8.90 | $9.18 | $8.87 | $9.03 | $9.01 | 15,802,820 |
| 2021-11-24 | $8.67 | $9.00 | $8.60 | $8.94 | $8.92 | 14,774,150 |
| 2021-11-23 | $8.82 | $8.86 | $8.62 | $8.67 | $8.66 | 9,286,600 |
| 2021-11-22 | $8.81 | $8.99 | $8.74 | $8.85 | $8.83 | 9,400,510 |
| 2021-11-19 | $8.67 | $8.90 | $8.53 | $8.79 | $8.77 | 8,364,000 |
| 2021-11-18 | $8.87 | $8.88 | $8.61 | $8.68 | $8.67 | 9,813,850 |
| 2021-11-17 | $9.02 | $9.10 | $8.79 | $8.80 | $8.78 | 15,160,450 |
| 2021-11-16 | $8.52 | $9.15 | $8.47 | $9.05 | $9.03 | 22,748,450 |
| 2021-11-15 | $8.55 | $8.71 | $8.35 | $8.55 | $8.54 | 15,082,370 |
| 2021-11-12 | $8.95 | $8.95 | $8.23 | $8.63 | $8.62 | 24,132,820 |
| 2021-11-11 | $8.97 | $9.26 | $8.87 | $8.90 | $8.88 | 10,382,900 |
| 2021-11-10 | $8.97 | $9.12 | $8.90 | $8.99 | $8.97 | 10,122,600 |
| 2021-11-09 | $8.85 | $9.11 | $8.75 | $8.97 | $8.95 | 10,550,430 |
| 2021-11-08 | $8.85 | $9.07 | $8.60 | $8.85 | $8.83 | 9,009,020 |
| 2021-11-05 | $8.49 | $8.49 | $8.49 | $8.49 | $8.48 | 19,832,600 |
| 2021-11-04 | $8.16 | $8.54 | $8.07 | $8.49 | $8.48 | 13,418,270 |
| 2021-11-03 | $7.80 | $8.24 | $7.80 | $8.15 | $8.14 | 7,844,830 |
| 2021-11-02 | $8.10 | $8.14 | $7.88 | $7.95 | $7.94 | 7,827,870 |
| 2021-11-01 | $8.20 | $8.30 | $8.01 | $8.05 | $8.04 | 6,807,230 |
| 2021-10-29 | $7.83 | $8.27 | $7.83 | $8.15 | $8.14 | 8,499,250 |
| 2021-10-28 | $8.03 | $8.10 | $7.84 | $7.93 | $7.92 | 8,328,820 |
| 2021-10-27 | $8.19 | $8.25 | $7.94 | $8.09 | $8.08 | 8,491,780 |
| 2021-10-26 | $7.78 | $8.31 | $7.66 | $8.09 | $8.08 | 19,398,810 |
| 2021-10-25 | $7.19 | $7.82 | $7.13 | $7.77 | $7.76 | 16,789,740 |
| 2021-10-22 | $7.36 | $7.40 | $7.11 | $7.18 | $7.17 | 9,466,850 |
| 2021-10-21 | $7.30 | $7.56 | $7.28 | $7.36 | $7.35 | 10,535,700 |
| 2021-10-20 | $7.47 | $7.55 | $7.20 | $7.29 | $7.28 | 9,794,080 |
| 2021-10-19 | $7.69 | $7.71 | $7.47 | $7.47 | $7.46 | 7,589,620 |
| 2021-10-18 | $7.49 | $7.69 | $7.44 | $7.54 | $7.53 | 7,806,020 |
| 2021-10-15 | $7.67 | $7.67 | $7.43 | $7.49 | $7.48 | 6,786,100 |
| 2021-10-14 | $7.69 | $7.69 | $7.40 | $7.53 | $7.52 | 7,233,510 |
| 2021-10-13 | $7.87 | $7.90 | $7.50 | $7.67 | $7.66 | 9,393,600 |
| 2021-10-12 | $7.76 | $8.05 | $7.69 | $7.82 | $7.81 | 13,253,220 |
| 2021-10-11 | $8.22 | $8.29 | $7.66 | $7.75 | $7.74 | 17,423,600 |
| 2021-09-30 | $7.97 | $8.50 | $7.97 | $8.35 | $8.34 | 16,362,430 |
| 2021-09-29 | $8.24 | $8.41 | $7.90 | $7.93 | $7.92 | 12,963,730 |
| 2021-09-28 | $7.95 | $8.37 | $7.95 | $8.25 | $8.24 | 16,669,150 |
| 2021-09-27 | $8.22 | $8.79 | $7.88 | $8.05 | $8.04 | 24,081,940 |
| 2021-09-24 | $8.23 | $8.83 | $8.23 | $8.41 | $8.40 | 41,384,970 |
| 2021-09-23 | $10.10 | $10.10 | $9.14 | $9.14 | $9.12 | 16,403,100 |
| 2021-09-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.13 | 0 |
| 2021-09-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.13 | 0 |
| 2021-09-16 | $9.55 | $10.38 | $9.44 | $10.15 | $10.13 | 42,370,380 |
| 2021-09-15 | $9.17 | $9.62 | $9.11 | $9.55 | $9.53 | 19,259,990 |
| 2021-09-14 | $9.08 | $9.52 | $9.05 | $9.15 | $9.13 | 21,196,160 |
| 2021-09-13 | $8.60 | $9.40 | $8.60 | $9.20 | $9.18 | 39,800,710 |
| 2021-09-10 | $10.05 | $10.06 | $9.05 | $9.05 | $9.03 | 37,270,390 |
| 2021-09-09 | $9.50 | $10.25 | $9.50 | $10.06 | $10.04 | 29,066,460 |
| 2021-09-08 | $9.59 | $9.80 | $9.27 | $9.51 | $9.49 | 16,584,210 |
| 2021-09-07 | $9.32 | $9.60 | $9.19 | $9.58 | $9.56 | 19,312,860 |
| 2021-09-06 | $9.07 | $9.40 | $8.95 | $9.28 | $9.26 | 17,133,230 |
| 2021-09-03 | $9.10 | $9.53 | $8.94 | $9.15 | $9.13 | 16,207,960 |
| 2021-09-02 | $9.00 | $9.19 | $8.92 | $9.10 | $9.08 | 14,293,170 |
| 2021-09-01 | $8.80 | $9.39 | $8.74 | $8.89 | $8.87 | 19,757,080 |
| 2021-08-31 | $9.04 | $9.26 | $8.95 | $8.98 | $8.96 | 13,829,260 |
| 2021-08-30 | $8.60 | $9.18 | $8.40 | $9.06 | $9.04 | 19,141,480 |
| 2021-08-27 | $9.02 | $9.05 | $8.68 | $8.79 | $8.77 | 16,978,150 |
| 2021-08-26 | $8.79 | $9.02 | $8.64 | $8.96 | $8.94 | 15,620,510 |
| 2021-08-25 | $8.85 | $8.90 | $8.61 | $8.78 | $8.76 | 13,459,570 |
| 2021-08-24 | $8.84 | $9.08 | $8.73 | $8.85 | $8.83 | 27,874,560 |
| 2021-08-23 | $8.00 | $8.72 | $7.99 | $8.66 | $8.65 | 34,530,620 |
| 2021-08-20 | $7.96 | $8.05 | $7.69 | $7.97 | $7.96 | 9,757,430 |
| 2021-08-19 | $7.70 | $8.00 | $7.69 | $7.98 | $7.97 | 11,736,610 |
| 2021-08-18 | $7.84 | $7.84 | $7.60 | $7.71 | $7.70 | 10,416,210 |
| 2021-08-17 | $7.93 | $8.06 | $7.73 | $7.85 | $7.84 | 11,593,660 |
| 2021-08-16 | $8.08 | $8.13 | $7.79 | $7.84 | $7.83 | 14,287,610 |
| 2021-08-13 | $8.14 | $8.19 | $7.91 | $8.08 | $8.07 | 15,151,700 |
| 2021-08-12 | $7.94 | $8.40 | $7.94 | $8.23 | $8.22 | 20,926,280 |
| 2021-08-11 | $7.62 | $7.91 | $7.45 | $7.85 | $7.84 | 20,476,150 |
| 2021-08-10 | $8.14 | $8.25 | $7.50 | $7.75 | $7.74 | 33,021,940 |
| 2021-08-09 | $7.75 | $8.31 | $7.75 | $8.14 | $8.13 | 25,051,890 |
| 2021-08-06 | $7.70 | $7.96 | $7.57 | $7.90 | $7.89 | 25,581,650 |
| 2021-08-05 | $7.38 | $8.02 | $7.31 | $7.74 | $7.73 | 45,992,990 |
| 2021-08-04 | $6.98 | $7.30 | $6.96 | $7.29 | $7.28 | 18,685,830 |
| 2021-08-03 | $6.98 | $7.14 | $6.86 | $6.99 | $6.98 | 12,444,890 |
| 2021-08-02 | $7.04 | $7.15 | $6.86 | $6.98 | $6.97 | 13,834,520 |
| 2021-07-30 | $6.73 | $7.07 | $6.65 | $6.95 | $6.94 | 15,344,070 |
| 2021-07-29 | $6.60 | $6.75 | $6.53 | $6.73 | $6.72 | 12,097,750 |
| 2021-07-28 | $6.67 | $6.74 | $6.20 | $6.63 | $6.62 | 12,263,930 |
| 2021-07-27 | $6.56 | $6.96 | $6.51 | $6.73 | $6.72 | 23,387,200 |
| 2021-07-26 | $6.18 | $6.71 | $6.08 | $6.65 | $6.64 | 23,956,720 |
| 2021-07-23 | $6.10 | $6.29 | $6.07 | $6.21 | $6.20 | 8,585,100 |
| 2021-07-22 | $6.16 | $6.20 | $6.08 | $6.17 | $6.16 | 6,576,330 |
| 2021-07-21 | $6.32 | $6.38 | $6.10 | $6.17 | $6.16 | 11,166,430 |
| 2021-07-20 | $6.42 | $6.42 | $6.20 | $6.30 | $6.29 | 7,736,770 |
| 2021-07-19 | $6.16 | $6.39 | $6.14 | $6.36 | $6.35 | 14,122,160 |
| 2021-07-16 | $6.06 | $6.21 | $6.06 | $6.16 | $6.15 | 5,048,030 |
| 2021-07-15 | $6.12 | $6.20 | $6.01 | $6.06 | $6.05 | 7,314,290 |
| 2021-07-14 | $6.22 | $6.29 | $6.16 | $6.20 | $6.17 | 6,823,710 |
| 2021-07-13 | $6.38 | $6.41 | $6.18 | $6.24 | $6.21 | 8,876,310 |
| 2021-07-12 | $6.10 | $6.44 | $6.05 | $6.35 | $6.32 | 15,013,920 |
| 2021-07-08 | $5.98 | $5.98 | $5.78 | $5.87 | $5.84 | 9,983,540 |
| 2021-07-07 | $6.05 | $6.12 | $5.92 | $5.94 | $5.91 | 10,426,620 |
| 2021-07-06 | $6.22 | $6.27 | $5.93 | $6.02 | $5.99 | 13,717,300 |
| 2021-07-05 | $6.46 | $6.57 | $6.10 | $6.21 | $6.18 | 15,390,540 |
| 2021-07-01 | $6.60 | $6.88 | $6.57 | $6.80 | $6.77 | 16,137,200 |
| 2021-06-30 | $6.50 | $6.66 | $6.44 | $6.61 | $6.58 | 8,063,840 |
| 2021-06-29 | $6.61 | $6.76 | $6.47 | $6.48 | $6.45 | 6,807,700 |
| 2021-06-28 | $6.45 | $6.77 | $6.42 | $6.61 | $6.58 | 9,978,990 |
| 2021-06-25 | $6.67 | $6.67 | $6.42 | $6.45 | $6.42 | 9,615,300 |
| 2021-06-24 | $6.60 | $6.72 | $6.44 | $6.61 | $6.58 | 10,643,320 |
| 2021-06-23 | $6.72 | $6.87 | $6.59 | $6.63 | $6.60 | 15,118,580 |
| 2021-06-22 | $6.82 | $7.04 | $6.71 | $6.83 | $6.80 | 9,747,250 |
| 2021-06-21 | $6.72 | $7.02 | $6.69 | $6.81 | $6.78 | 11,860,780 |
| 2021-06-18 | $6.84 | $6.84 | $6.65 | $6.73 | $6.70 | 9,511,780 |
| 2021-06-17 | $6.86 | $6.91 | $6.76 | $6.82 | $6.79 | 6,723,820 |
| 2021-06-16 | $7.00 | $7.05 | $6.76 | $6.78 | $6.75 | 9,896,090 |
| 2021-06-15 | $7.13 | $7.20 | $6.98 | $6.99 | $6.96 | 12,138,000 |
| 2021-06-14 | $7.04 | $7.04 | $7.04 | $7.04 | $7.00 | 0 |
| 2021-06-11 | $7.24 | $7.47 | $7.04 | $7.04 | $7.00 | 17,466,580 |
| 2021-06-10 | $7.46 | $7.46 | $7.13 | $7.19 | $7.15 | 17,529,290 |
| 2021-06-09 | $7.54 | $7.63 | $7.40 | $7.46 | $7.42 | 11,164,160 |
| 2021-06-08 | $7.68 | $7.68 | $7.46 | $7.50 | $7.46 | 19,781,760 |
| 2021-06-07 | $7.63 | $7.85 | $7.56 | $7.62 | $7.58 | 32,148,410 |
| 2021-06-04 | $7.80 | $7.93 | $7.27 | $7.39 | $7.35 | 30,502,280 |
| 2021-06-03 | $7.30 | $7.75 | $7.14 | $7.69 | $7.65 | 39,202,150 |
| 2021-06-02 | $7.03 | $7.23 | $6.90 | $7.13 | $7.09 | 33,486,640 |
| 2021-06-01 | $6.60 | $7.20 | $6.60 | $7.13 | $7.09 | 48,070,700 |
| 2021-05-31 | $6.13 | $6.64 | $6.08 | $6.55 | $6.52 | 34,509,030 |
| 2021-05-28 | $6.15 | $6.25 | $6.06 | $6.09 | $6.06 | 7,284,050 |
| 2021-05-27 | $6.03 | $6.18 | $6.02 | $6.15 | $6.12 | 10,468,090 |
| 2021-05-26 | $6.09 | $6.13 | $6.03 | $6.06 | $6.03 | 5,101,160 |
| 2021-05-25 | $5.92 | $6.11 | $5.89 | $6.10 | $6.07 | 13,118,940 |
| 2021-05-24 | $5.96 | $6.02 | $5.85 | $5.91 | $5.88 | 6,545,390 |
| 2021-05-21 | $5.92 | $5.98 | $5.89 | $5.96 | $5.93 | 4,306,290 |
| 2021-05-20 | $5.96 | $6.05 | $5.89 | $5.90 | $5.87 | 6,635,460 |
| 2021-05-19 | $5.84 | $6.12 | $5.73 | $6.00 | $5.97 | 14,649,500 |
| 2021-05-18 | $5.72 | $5.98 | $5.72 | $5.86 | $5.83 | 7,630,280 |
| 2021-05-17 | $5.95 | $5.95 | $5.62 | $5.77 | $5.74 | 16,906,010 |
| 2021-05-14 | $6.32 | $6.32 | $5.95 | $5.99 | $5.96 | 22,677,370 |
| 2021-05-13 | $6.10 | $6.35 | $6.06 | $6.33 | $6.30 | 20,492,230 |
| 2021-05-12 | $6.02 | $6.08 | $5.95 | $6.05 | $6.02 | 3,699,640 |
| 2021-05-11 | $6.08 | $6.13 | $6.00 | $6.02 | $5.99 | 4,973,220 |
| 2021-05-10 | $5.99 | $6.10 | $5.99 | $6.08 | $6.05 | 5,283,670 |
| 2021-05-07 | $6.11 | $6.12 | $5.97 | $6.03 | $6.00 | 6,979,730 |
| 2021-05-06 | $6.11 | $6.22 | $6.05 | $6.10 | $6.07 | 5,808,890 |
| 2021-05-05 | $6.10 | $6.10 | $6.10 | $6.10 | $6.07 | 0 |
| 2021-05-04 | $6.10 | $6.10 | $6.10 | $6.10 | $6.07 | 0 |
| 2021-04-30 | $6.07 | $6.26 | $6.07 | $6.10 | $6.07 | 7,455,260 |
| 2021-04-29 | $6.12 | $6.16 | $6.01 | $6.02 | $5.99 | 8,814,870 |
| 2021-04-28 | $6.16 | $6.25 | $6.05 | $6.17 | $6.14 | 8,440,800 |
| 2021-04-27 | $6.17 | $6.20 | $6.02 | $6.16 | $6.13 | 6,512,060 |
| 2021-04-26 | $6.18 | $6.35 | $6.16 | $6.18 | $6.15 | 10,000,630 |
| 2021-04-23 | $6.18 | $6.22 | $6.10 | $6.18 | $6.15 | 7,170,330 |
| 2021-04-22 | $6.07 | $6.21 | $6.06 | $6.18 | $6.15 | 9,514,160 |
| 2021-04-21 | $6.02 | $6.14 | $6.00 | $6.05 | $6.02 | 5,528,500 |
| 2021-04-20 | $6.12 | $6.16 | $6.02 | $6.04 | $6.01 | 8,165,440 |
| 2021-04-19 | $6.06 | $6.19 | $6.05 | $6.14 | $6.11 | 9,767,090 |
| 2021-04-16 | $5.87 | $6.11 | $5.85 | $6.02 | $5.99 | 13,162,200 |
| 2021-04-15 | $5.81 | $5.97 | $5.78 | $5.88 | $5.85 | 5,331,980 |
| 2021-04-14 | $5.76 | $5.83 | $5.68 | $5.78 | $5.75 | 3,479,040 |
| 2021-04-13 | $5.77 | $5.83 | $5.66 | $5.77 | $5.74 | 5,011,680 |
| 2021-04-12 | $5.88 | $6.05 | $5.73 | $5.78 | $5.75 | 12,055,920 |
| 2021-04-09 | $5.88 | $5.95 | $5.69 | $5.88 | $5.85 | 8,283,810 |
| 2021-04-08 | $5.90 | $6.00 | $5.81 | $5.82 | $5.79 | 6,805,090 |
| 2021-04-07 | $5.76 | $5.92 | $5.73 | $5.89 | $5.86 | 8,993,850 |
| 2021-04-06 | $5.61 | $5.85 | $5.61 | $5.76 | $5.73 | 7,084,490 |
| 2021-04-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.57 | 0 |
| 2021-04-02 | $5.60 | $5.65 | $5.54 | $5.60 | $5.57 | 4,095,660 |
| 2021-04-01 | $5.65 | $5.68 | $5.56 | $5.62 | $5.59 | 5,006,890 |
| 2021-03-31 | $5.34 | $5.72 | $5.28 | $5.65 | $5.62 | 10,718,310 |
| 2021-03-30 | $5.41 | $5.47 | $5.34 | $5.34 | $5.31 | 4,506,900 |
| 2021-03-29 | $5.50 | $5.55 | $5.38 | $5.40 | $5.37 | 5,246,150 |
| 2021-03-26 | $5.45 | $5.54 | $5.35 | $5.50 | $5.47 | 7,610,300 |
| 2021-03-25 | $5.79 | $5.84 | $5.34 | $5.38 | $5.35 | 18,177,240 |
| 2021-03-24 | $5.78 | $6.06 | $5.73 | $5.88 | $5.85 | 16,589,720 |
| 2021-03-23 | $5.83 | $6.10 | $5.81 | $5.88 | $5.85 | 12,458,330 |
| 2021-03-22 | $5.83 | $5.95 | $5.77 | $5.91 | $5.88 | 18,349,780 |
| 2021-03-19 | $6.00 | $6.21 | $5.89 | $6.01 | $5.98 | 30,070,560 |
| 2021-03-18 | $5.90 | $6.12 | $5.84 | $5.86 | $5.83 | 17,917,320 |
| 2021-03-17 | $5.94 | $5.95 | $5.76 | $5.86 | $5.83 | 8,988,390 |
| 2021-03-16 | $5.60 | $5.92 | $5.60 | $5.83 | $5.80 | 13,486,300 |
| 2021-03-15 | $5.56 | $5.72 | $5.56 | $5.65 | $5.62 | 8,838,400 |
| 2021-03-12 | $5.28 | $5.72 | $5.21 | $5.65 | $5.62 | 15,074,170 |
| 2021-03-11 | $5.30 | $5.35 | $5.25 | $5.29 | $5.26 | 3,052,130 |
| 2021-03-10 | $5.29 | $5.40 | $5.23 | $5.29 | $5.26 | 2,511,560 |
| 2021-03-09 | $5.39 | $5.41 | $5.12 | $5.29 | $5.26 | 4,832,900 |
| 2021-03-08 | $5.36 | $5.46 | $5.36 | $5.41 | $5.38 | 4,365,760 |
| 2021-03-05 | $5.34 | $5.37 | $5.28 | $5.36 | $5.33 | 4,062,300 |
| 2021-03-04 | $5.30 | $5.35 | $5.25 | $5.33 | $5.30 | 3,676,400 |
| 2021-03-03 | $5.30 | $5.33 | $5.25 | $5.27 | $5.24 | 2,682,200 |
| 2021-03-02 | $5.33 | $5.37 | $5.27 | $5.28 | $5.25 | 2,899,820 |
| 2021-03-01 | $5.22 | $5.34 | $5.22 | $5.34 | $5.31 | 3,560,000 |
| 2021-02-26 | $5.27 | $5.27 | $5.18 | $5.20 | $5.17 | 3,887,900 |
| 2021-02-25 | $5.46 | $5.48 | $5.26 | $5.27 | $5.24 | 4,628,100 |
| 2021-02-24 | $5.38 | $5.45 | $5.33 | $5.37 | $5.34 | 4,535,100 |
| 2021-02-23 | $5.34 | $5.41 | $5.30 | $5.38 | $5.35 | 5,085,380 |
| 2021-02-22 | $5.39 | $5.49 | $5.30 | $5.37 | $5.34 | 7,817,480 |
| 2021-02-19 | $5.40 | $5.50 | $5.36 | $5.39 | $5.36 | 7,081,500 |
| 2021-02-18 | $5.30 | $5.54 | $5.29 | $5.44 | $5.41 | 10,799,860 |
| 2021-02-17 | $5.30 | $5.30 | $5.30 | $5.30 | $5.27 | 0 |
| 2021-02-16 | $5.30 | $5.30 | $5.30 | $5.30 | $5.27 | 0 |
| 2021-02-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.27 | 0 |
| 2021-02-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.27 | 0 |
| 2021-02-11 | $5.30 | $5.30 | $5.30 | $5.30 | $5.27 | 0 |
| 2021-02-10 | $5.08 | $5.51 | $5.06 | $5.30 | $5.27 | 16,894,620 |
| 2021-02-09 | $4.90 | $5.13 | $4.90 | $5.13 | $5.10 | 8,236,790 |
| 2021-02-08 | $4.78 | $4.99 | $4.77 | $4.94 | $4.92 | 5,848,380 |
| 2021-02-05 | $4.72 | $4.81 | $4.68 | $4.81 | $4.79 | 2,403,210 |
| 2021-02-04 | $4.78 | $4.78 | $4.62 | $4.73 | $4.71 | 3,340,510 |
| 2021-02-03 | $4.75 | $4.84 | $4.73 | $4.75 | $4.73 | 3,251,110 |
| 2021-02-02 | $4.89 | $4.91 | $4.80 | $4.85 | $4.83 | 2,104,490 |
| 2021-02-01 | $4.87 | $4.91 | $4.78 | $4.90 | $4.88 | 2,600,690 |
| 2021-01-29 | $4.93 | $5.01 | $4.80 | $4.87 | $4.85 | 3,761,700 |
| 2021-01-28 | $4.94 | $4.96 | $4.86 | $4.93 | $4.91 | 2,452,940 |
| 2021-01-27 | $4.99 | $4.99 | $4.91 | $4.92 | $4.90 | 2,456,830 |
| 2021-01-26 | $4.90 | $5.05 | $4.87 | $4.96 | $4.94 | 5,862,520 |
| 2021-01-25 | $4.94 | $4.96 | $4.77 | $4.89 | $4.87 | 4,936,000 |
| 2021-01-22 | $4.91 | $4.97 | $4.90 | $4.94 | $4.92 | 3,225,020 |
| 2021-01-21 | $4.87 | $4.96 | $4.82 | $4.92 | $4.90 | 3,819,200 |
| 2021-01-20 | $4.83 | $4.91 | $4.81 | $4.83 | $4.81 | 2,665,260 |
| 2021-01-19 | $4.83 | $4.86 | $4.80 | $4.83 | $4.81 | 2,962,300 |
| 2021-01-18 | $4.78 | $4.87 | $4.75 | $4.81 | $4.79 | 2,858,800 |
| 2021-01-15 | $4.67 | $4.79 | $4.66 | $4.78 | $4.76 | 3,388,560 |
| 2021-01-14 | $4.63 | $4.75 | $4.62 | $4.68 | $4.66 | 3,412,290 |
| 2021-01-13 | $4.80 | $4.85 | $4.61 | $4.64 | $4.62 | 4,469,280 |
| 2021-01-12 | $4.80 | $4.92 | $4.78 | $4.80 | $4.78 | 3,497,570 |
| 2021-01-11 | $4.95 | $4.95 | $4.85 | $4.86 | $4.84 | 3,447,700 |
| 2021-01-08 | $4.94 | $4.97 | $4.86 | $4.95 | $4.93 | 3,680,200 |
| 2021-01-07 | $5.07 | $5.10 | $4.94 | $4.94 | $4.92 | 6,002,880 |
| 2021-01-06 | $4.98 | $5.14 | $4.91 | $5.11 | $5.08 | 9,176,840 |
| 2021-01-05 | $5.01 | $5.01 | $4.93 | $4.96 | $4.94 | 5,008,590 |
| 2021-01-04 | $5.02 | $5.03 | $4.99 | $5.01 | $4.98 | 3,625,470 |
| 2021-01-01 | $5.01 | $5.01 | $5.01 | $5.01 | $4.98 | 0 |
| 2020-12-31 | $4.99 | $5.05 | $4.98 | $5.01 | $4.98 | 2,613,400 |
| 2020-12-30 | $5.02 | $5.02 | $4.98 | $4.98 | $4.96 | 2,666,130 |
| 2020-12-29 | $5.00 | $5.03 | $4.96 | $5.02 | $4.99 | 2,561,670 |
| 2020-12-28 | $4.99 | $5.04 | $4.95 | $4.98 | $4.96 | 2,550,610 |
| 2020-12-25 | $5.01 | $5.04 | $4.95 | $5.00 | $4.98 | 3,458,970 |
| 2020-12-24 | $5.23 | $5.24 | $4.98 | $5.02 | $4.99 | 8,289,030 |
| 2020-12-23 | $5.30 | $5.32 | $5.21 | $5.23 | $5.20 | 6,174,620 |
| 2020-12-22 | $5.20 | $5.41 | $5.18 | $5.32 | $5.29 | 8,354,160 |
| 2020-12-21 | $5.22 | $5.24 | $5.17 | $5.22 | $5.19 | 2,990,580 |
| 2020-12-18 | $5.27 | $5.30 | $5.20 | $5.23 | $5.20 | 2,140,000 |
| 2020-12-17 | $5.20 | $5.31 | $5.19 | $5.27 | $5.24 | 3,395,730 |
| 2020-12-16 | $5.29 | $5.29 | $5.17 | $5.18 | $5.15 | 2,394,170 |
| 2020-12-15 | $5.29 | $5.34 | $5.25 | $5.28 | $5.25 | 2,699,630 |
| 2020-12-14 | $5.17 | $5.53 | $5.08 | $5.27 | $5.24 | 5,781,260 |
| 2020-12-11 | $5.33 | $5.38 | $5.19 | $5.20 | $5.17 | 4,228,900 |
| 2020-12-10 | $5.32 | $5.46 | $5.28 | $5.35 | $5.32 | 3,978,800 |
| 2020-12-09 | $5.49 | $5.50 | $5.32 | $5.32 | $5.29 | 5,236,300 |
| 2020-12-08 | $5.49 | $5.52 | $5.43 | $5.48 | $5.45 | 3,180,100 |
| 2020-12-07 | $5.56 | $5.57 | $5.47 | $5.49 | $5.46 | 3,175,600 |
| 2020-12-04 | $5.56 | $5.57 | $5.52 | $5.56 | $5.53 | 2,921,400 |
| 2020-12-03 | $5.54 | $5.59 | $5.48 | $5.59 | $5.56 | 5,864,740 |
| 2020-12-02 | $5.58 | $5.58 | $5.51 | $5.54 | $5.51 | 2,728,200 |
| 2020-12-01 | $5.53 | $5.57 | $5.52 | $5.56 | $5.53 | 2,865,630 |
| 2020-11-30 | $5.53 | $5.55 | $5.50 | $5.51 | $5.48 | 2,680,820 |
| 2020-11-27 | $5.54 | $5.56 | $5.51 | $5.53 | $5.50 | 2,128,040 |
| 2020-11-26 | $5.49 | $5.59 | $5.43 | $5.57 | $5.54 | 7,103,590 |
| 2020-11-25 | $5.58 | $5.58 | $5.48 | $5.49 | $5.46 | 4,511,800 |
| 2020-11-24 | $5.62 | $5.62 | $5.55 | $5.58 | $5.55 | 3,746,640 |
| 2020-11-23 | $5.59 | $5.63 | $5.57 | $5.62 | $5.59 | 4,034,950 |
| 2020-11-20 | $5.58 | $5.58 | $5.54 | $5.58 | $5.55 | 3,169,300 |
| 2020-11-19 | $5.60 | $5.60 | $5.53 | $5.58 | $5.55 | 4,106,800 |
| 2020-11-18 | $5.60 | $5.63 | $5.58 | $5.61 | $5.58 | 2,540,840 |
| 2020-11-17 | $5.63 | $5.63 | $5.57 | $5.60 | $5.57 | 2,341,890 |
| 2020-11-16 | $5.62 | $5.65 | $5.60 | $5.64 | $5.61 | 2,430,050 |
| 2020-11-13 | $5.65 | $5.65 | $5.57 | $5.62 | $5.59 | 2,099,900 |
| 2020-11-12 | $5.63 | $5.67 | $5.60 | $5.64 | $5.61 | 2,816,290 |
| 2020-11-11 | $5.73 | $5.75 | $5.62 | $5.63 | $5.60 | 2,643,010 |
| 2020-11-10 | $5.70 | $5.77 | $5.67 | $5.72 | $5.69 | 2,973,440 |
| 2020-11-09 | $5.67 | $5.72 | $5.64 | $5.70 | $5.67 | 3,853,950 |
| 2020-11-06 | $5.72 | $5.72 | $5.61 | $5.63 | $5.60 | 2,646,230 |
| 2020-11-05 | $5.59 | $5.78 | $5.59 | $5.68 | $5.65 | 5,569,360 |
| 2020-11-04 | $5.64 | $5.66 | $5.56 | $5.57 | $5.54 | 2,465,340 |
| 2020-11-03 | $5.55 | $5.66 | $5.55 | $5.64 | $5.61 | 2,936,610 |
| 2020-11-02 | $5.68 | $5.75 | $5.53 | $5.55 | $5.52 | 4,244,510 |
| 2020-10-30 | $5.77 | $5.78 | $5.60 | $5.72 | $5.69 | 5,988,480 |
| 2020-10-29 | $5.70 | $5.83 | $5.70 | $5.78 | $5.75 | 2,727,830 |
| 2020-10-28 | $5.82 | $5.83 | $5.72 | $5.81 | $5.78 | 3,327,300 |
| 2020-10-27 | $5.81 | $5.84 | $5.76 | $5.82 | $5.79 | 2,402,300 |
| 2020-10-26 | $5.79 | $5.86 | $5.78 | $5.83 | $5.80 | 2,791,000 |
| 2020-10-23 | $5.84 | $5.92 | $5.73 | $5.82 | $5.79 | 4,939,970 |
| 2020-10-22 | $5.90 | $5.90 | $5.80 | $5.85 | $5.82 | 4,580,960 |
| 2020-10-21 | $5.94 | $5.99 | $5.91 | $5.93 | $5.90 | 4,334,100 |
| 2020-10-20 | $5.91 | $5.97 | $5.87 | $5.97 | $5.94 | 4,876,260 |
| 2020-10-19 | $6.01 | $6.04 | $5.91 | $5.94 | $5.91 | 6,119,200 |
| 2020-10-16 | $5.83 | $5.99 | $5.78 | $5.98 | $5.95 | 9,055,850 |
| 2020-10-15 | $5.91 | $5.92 | $5.83 | $5.86 | $5.83 | 3,891,620 |
| 2020-10-14 | $5.84 | $6.06 | $5.80 | $5.87 | $5.84 | 9,973,180 |
| 2020-10-13 | $5.86 | $5.91 | $5.83 | $5.85 | $5.82 | 6,562,150 |
| 2020-10-12 | $5.78 | $5.89 | $5.78 | $5.88 | $5.85 | 8,703,470 |
| 2020-10-09 | $5.68 | $5.85 | $5.68 | $5.77 | $5.74 | 5,795,900 |
| 2020-10-08 | $5.66 | $5.66 | $5.66 | $5.66 | $5.63 | 0 |
| 2020-10-07 | $5.66 | $5.66 | $5.66 | $5.66 | $5.63 | 0 |
| 2020-10-06 | $5.66 | $5.66 | $5.66 | $5.66 | $5.63 | 0 |
| 2020-10-05 | $5.66 | $5.66 | $5.66 | $5.66 | $5.63 | 0 |
| 2020-10-02 | $5.66 | $5.66 | $5.66 | $5.66 | $5.63 | 0 |
| 2020-10-01 | $5.66 | $5.66 | $5.66 | $5.66 | $5.63 | 0 |
| 2020-09-30 | $5.64 | $5.68 | $5.55 | $5.66 | $5.63 | 4,242,650 |
| 2020-09-29 | $5.69 | $5.69 | $5.59 | $5.63 | $5.60 | 2,364,300 |
| 2020-09-28 | $5.76 | $5.79 | $5.62 | $5.64 | $5.61 | 3,446,400 |
| 2020-09-25 | $5.76 | $5.79 | $5.69 | $5.77 | $5.74 | 5,087,110 |
| 2020-09-24 | $5.73 | $5.77 | $5.66 | $5.67 | $5.64 | 5,527,300 |
| 2020-09-23 | $5.76 | $5.84 | $5.71 | $5.79 | $5.76 | 6,019,130 |
| 2020-09-22 | $5.81 | $5.90 | $5.73 | $5.75 | $5.72 | 9,169,900 |
| 2020-09-21 | $5.80 | $5.84 | $5.74 | $5.83 | $5.80 | 4,589,070 |
| 2020-09-18 | $5.75 | $5.79 | $5.69 | $5.77 | $5.74 | 5,031,940 |
| 2020-09-17 | $5.81 | $5.81 | $5.69 | $5.73 | $5.70 | 3,619,640 |
| 2020-09-16 | $5.83 | $5.85 | $5.78 | $5.80 | $5.77 | 2,965,300 |
| 2020-09-15 | $5.86 | $5.86 | $5.78 | $5.84 | $5.81 | 3,475,130 |
| 2020-09-14 | $5.82 | $5.90 | $5.76 | $5.81 | $5.78 | 5,343,020 |
| 2020-09-11 | $5.66 | $5.82 | $5.62 | $5.78 | $5.75 | 4,334,600 |
| 2020-09-10 | $5.98 | $6.01 | $5.66 | $5.70 | $5.67 | 11,521,980 |
| 2020-09-09 | $5.98 | $6.01 | $5.90 | $5.96 | $5.93 | 8,494,990 |
| 2020-09-08 | $6.02 | $6.07 | $5.93 | $6.02 | $5.99 | 7,567,420 |
| 2020-09-07 | $6.12 | $6.18 | $5.96 | $6.02 | $5.99 | 10,163,760 |
| 2020-09-04 | $6.07 | $6.23 | $6.02 | $6.13 | $6.10 | 9,685,260 |
| 2020-09-03 | $6.03 | $6.26 | $6.03 | $6.15 | $6.12 | 16,698,270 |
| 2020-09-02 | $6.00 | $6.10 | $5.90 | $6.07 | $6.04 | 9,502,810 |
| 2020-09-01 | $6.03 | $6.04 | $5.94 | $6.00 | $5.97 | 7,181,930 |
| 2020-08-31 | $6.10 | $6.14 | $6.03 | $6.03 | $6.00 | 7,145,930 |
| 2020-08-28 | $6.05 | $6.12 | $5.98 | $6.10 | $6.07 | 7,906,420 |
| 2020-08-27 | $6.04 | $6.06 | $5.88 | $6.05 | $6.02 | 9,334,950 |
| 2020-08-26 | $6.08 | $6.13 | $6.00 | $6.02 | $5.99 | 10,085,550 |
| 2020-08-25 | $6.22 | $6.24 | $6.04 | $6.07 | $6.04 | 16,108,060 |
| 2020-08-24 | $6.33 | $6.33 | $6.00 | $6.25 | $6.22 | 26,189,150 |
| 2020-08-21 | $6.50 | $6.62 | $6.46 | $6.57 | $6.54 | 10,552,160 |
| 2020-08-20 | $6.45 | $6.57 | $6.40 | $6.43 | $6.40 | 8,598,220 |
| 2020-08-19 | $6.71 | $6.74 | $6.50 | $6.53 | $6.50 | 11,285,870 |
| 2020-08-18 | $6.62 | $6.78 | $6.60 | $6.70 | $6.67 | 13,949,940 |
| 2020-08-17 | $6.53 | $6.64 | $6.52 | $6.61 | $6.58 | 12,267,940 |
| 2020-08-14 | $6.43 | $6.53 | $6.39 | $6.53 | $6.50 | 8,949,300 |
| 2020-08-13 | $6.45 | $6.51 | $6.42 | $6.45 | $6.42 | 9,242,290 |
| 2020-08-12 | $6.54 | $6.57 | $6.28 | $6.46 | $6.43 | 17,321,660 |
| 2020-08-11 | $6.76 | $6.81 | $6.52 | $6.53 | $6.50 | 18,660,460 |
| 2020-08-10 | $6.99 | $7.07 | $6.77 | $6.84 | $6.81 | 18,802,080 |
| 2020-08-07 | $6.78 | $6.96 | $6.64 | $6.87 | $6.84 | 19,779,780 |
| 2020-08-06 | $7.00 | $7.03 | $6.71 | $6.82 | $6.79 | 27,704,810 |
| 2020-08-05 | $7.15 | $7.15 | $6.88 | $7.02 | $6.98 | 34,077,100 |
| 2020-08-04 | $7.02 | $7.31 | $6.95 | $7.22 | $7.18 | 47,262,050 |
| 2020-08-03 | $7.03 | $7.17 | $6.92 | $7.05 | $7.01 | 41,665,050 |
| 2020-07-31 | $6.68 | $7.09 | $6.60 | $6.95 | $6.92 | 48,831,300 |
| 2020-07-30 | $6.70 | $6.92 | $6.63 | $6.71 | $6.68 | 40,208,440 |
| 2020-07-29 | $6.50 | $6.79 | $6.44 | $6.73 | $6.70 | 34,664,580 |
| 2020-07-28 | $6.52 | $6.62 | $6.42 | $6.54 | $6.51 | 23,840,760 |
| 2020-07-27 | $6.31 | $6.62 | $6.31 | $6.52 | $6.49 | 29,395,820 |
| 2020-07-24 | $6.68 | $6.68 | $6.21 | $6.31 | $6.28 | 38,824,040 |
| 2020-07-23 | $6.23 | $6.88 | $6.21 | $6.81 | $6.78 | 51,634,880 |
| 2020-07-22 | $6.34 | $6.38 | $6.24 | $6.27 | $6.24 | 15,475,500 |
| 2020-07-21 | $6.32 | $6.43 | $6.25 | $6.35 | $6.32 | 15,728,090 |
| 2020-07-20 | $6.17 | $6.33 | $6.12 | $6.31 | $6.28 | 16,496,740 |
| 2020-07-17 | $6.05 | $6.22 | $6.02 | $6.10 | $6.07 | 17,744,680 |
| 2020-07-16 | $6.50 | $6.55 | $6.09 | $6.12 | $6.09 | 33,314,260 |
| 2020-07-15 | $6.70 | $6.83 | $6.48 | $6.50 | $6.47 | 33,597,610 |
| 2020-07-14 | $6.76 | $7.03 | $6.48 | $6.67 | $6.64 | 40,842,790 |
| 2020-07-13 | $6.48 | $6.76 | $6.45 | $6.75 | $6.72 | 35,438,260 |
| 2020-07-10 | $6.50 | $6.64 | $6.41 | $6.49 | $6.46 | 38,238,120 |
| 2020-07-09 | $6.26 | $6.75 | $6.21 | $6.54 | $6.51 | 43,274,230 |
| 2020-07-08 | $6.17 | $6.27 | $6.10 | $6.26 | $6.23 | 28,680,210 |
| 2020-07-07 | $6.21 | $6.33 | $6.15 | $6.18 | $6.15 | 33,156,930 |
| 2020-07-06 | $5.95 | $6.23 | $5.95 | $6.17 | $6.14 | 30,382,310 |
| 2020-07-03 | $5.90 | $6.01 | $5.83 | $5.96 | $5.93 | 22,312,950 |
| 2020-07-02 | $5.94 | $5.94 | $5.85 | $5.90 | $5.87 | 17,085,870 |
| 2020-07-01 | $5.86 | $5.97 | $5.80 | $5.89 | $5.86 | 20,018,830 |
| 2020-06-30 | $5.70 | $5.95 | $5.65 | $5.90 | $5.87 | 23,998,570 |
| 2020-06-29 | $5.64 | $5.75 | $5.64 | $5.71 | $5.68 | 10,096,400 |
| 2020-06-26 | $5.63 | $5.63 | $5.63 | $5.63 | $5.60 | 0 |
| 2020-06-25 | $5.63 | $5.63 | $5.63 | $5.63 | $5.60 | 0 |
| 2020-06-24 | $5.71 | $5.75 | $5.61 | $5.63 | $5.60 | 10,283,730 |
| 2020-06-23 | $5.78 | $5.83 | $5.72 | $5.73 | $5.70 | 10,578,460 |
| 2020-06-22 | $5.71 | $5.80 | $5.71 | $5.78 | $5.75 | 13,817,590 |
| 2020-06-19 | $5.88 | $5.88 | $5.72 | $5.74 | $5.71 | 19,523,000 |
| 2020-06-18 | $6.02 | $6.10 | $5.84 | $5.90 | $5.87 | 29,976,670 |
| 2020-06-17 | $5.77 | $6.19 | $5.75 | $6.05 | $6.02 | 48,153,710 |
| 2020-06-16 | $5.81 | $5.81 | $5.66 | $5.76 | $5.73 | 21,962,170 |
| 2020-06-15 | $5.59 | $5.93 | $5.56 | $5.89 | $5.86 | 36,802,430 |
| 2020-06-12 | $5.30 | $5.47 | $5.25 | $5.44 | $5.41 | 10,253,460 |
| 2020-06-11 | $5.54 | $5.54 | $5.40 | $5.40 | $5.37 | 11,165,430 |
| 2020-06-10 | $5.52 | $5.55 | $5.47 | $5.52 | $5.49 | 6,630,770 |
| 2020-06-09 | $5.49 | $5.54 | $5.46 | $5.52 | $5.49 | 7,326,850 |
| 2020-06-08 | $5.49 | $5.57 | $5.47 | $5.51 | $5.48 | 10,014,930 |
| 2020-06-05 | $5.56 | $5.56 | $5.46 | $5.51 | $5.48 | 10,214,790 |
| 2020-06-04 | $5.59 | $5.64 | $5.46 | $5.56 | $5.53 | 21,038,630 |
| 2020-06-03 | $5.55 | $5.97 | $5.55 | $5.69 | $5.66 | 42,086,540 |
| 2020-06-02 | $5.52 | $5.54 | $5.43 | $5.48 | $5.45 | 11,119,140 |
| 2020-06-01 | $5.39 | $5.53 | $5.39 | $5.52 | $5.49 | 11,472,350 |
| 2020-05-29 | $5.32 | $5.47 | $5.32 | $5.42 | $5.39 | 8,712,650 |
| 2020-05-28 | $5.38 | $5.41 | $5.23 | $5.38 | $5.35 | 8,440,950 |
| 2020-05-27 | $5.45 | $5.48 | $5.36 | $5.39 | $5.36 | 7,870,920 |
| 2020-05-26 | $5.23 | $5.43 | $5.23 | $5.40 | $5.37 | 12,254,920 |
| 2020-05-25 | $5.17 | $5.28 | $5.17 | $5.23 | $5.20 | 7,016,500 |
| 2020-05-22 | $5.50 | $5.51 | $5.19 | $5.22 | $5.19 | 16,077,130 |
| 2020-05-21 | $5.43 | $5.56 | $5.39 | $5.49 | $5.46 | 12,761,900 |
| 2020-05-20 | $5.53 | $5.53 | $5.38 | $5.42 | $5.39 | 12,091,380 |
| 2020-05-19 | $5.56 | $5.59 | $5.52 | $5.54 | $5.51 | 8,249,400 |
| 2020-05-18 | $5.60 | $5.60 | $5.48 | $5.52 | $5.49 | 10,278,620 |
| 2020-05-15 | $5.63 | $5.66 | $5.54 | $5.60 | $5.57 | 9,651,260 |
| 2020-05-14 | $5.76 | $5.76 | $5.57 | $5.59 | $5.56 | 15,422,070 |
| 2020-05-13 | $5.75 | $5.82 | $5.67 | $5.77 | $5.74 | 13,866,880 |
| 2020-05-12 | $5.90 | $5.93 | $5.78 | $5.82 | $5.79 | 13,543,680 |
| 2020-05-11 | $5.80 | $5.89 | $5.73 | $5.89 | $5.86 | 16,832,920 |
| 2020-05-08 | $5.91 | $5.93 | $5.79 | $5.82 | $5.79 | 18,111,580 |
| 2020-05-07 | $5.94 | $6.02 | $5.87 | $5.89 | $5.86 | 20,286,500 |
| 2020-05-06 | $5.83 | $5.98 | $5.79 | $5.96 | $5.93 | 21,465,630 |
| 2020-05-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.80 | 0 |
| 2020-05-04 | $5.83 | $5.83 | $5.83 | $5.83 | $5.80 | 0 |
| 2020-05-01 | $5.83 | $5.83 | $5.83 | $5.83 | $5.80 | 0 |
| 2020-04-30 | $5.80 | $5.93 | $5.61 | $5.83 | $5.80 | 26,275,010 |
| 2020-04-29 | $5.67 | $6.05 | $5.66 | $5.80 | $5.77 | 38,971,160 |
| 2020-04-28 | $5.81 | $5.93 | $5.48 | $5.51 | $5.48 | 21,142,630 |
| 2020-04-27 | $5.81 | $5.85 | $5.52 | $5.82 | $5.79 | 20,227,900 |
| 2020-04-24 | $6.27 | $6.28 | $5.77 | $5.88 | $5.85 | 35,650,130 |
| 2020-04-23 | $6.25 | $6.49 | $6.21 | $6.26 | $6.23 | 27,477,660 |
| 2020-04-22 | $6.30 | $6.33 | $6.12 | $6.29 | $6.26 | 22,600,590 |
| 2020-04-21 | $6.27 | $6.43 | $6.08 | $6.42 | $6.39 | 34,625,140 |
| 2020-04-20 | $6.30 | $6.39 | $6.18 | $6.28 | $6.25 | 30,768,200 |
| 2020-04-17 | $6.73 | $6.73 | $6.24 | $6.29 | $6.26 | 57,956,600 |
| 2020-04-16 | $6.70 | $7.23 | $6.61 | $6.80 | $6.77 | 70,845,280 |
| 2020-04-15 | $6.45 | $7.06 | $6.33 | $6.92 | $6.89 | 77,964,470 |
| 2020-04-14 | $6.50 | $6.65 | $6.06 | $6.47 | $6.44 | 66,890,950 |
| 2020-04-13 | $6.14 | $6.70 | $6.14 | $6.66 | $6.63 | 71,512,200 |
| 2020-04-10 | $6.04 | $6.23 | $5.93 | $6.10 | $6.07 | 51,342,880 |
| 2020-04-09 | $5.91 | $6.11 | $5.88 | $6.01 | $5.98 | 46,256,360 |
| 2020-04-08 | $5.67 | $6.14 | $5.57 | $6.00 | $5.97 | 51,026,070 |
| 2020-04-07 | $5.47 | $5.67 | $5.37 | $5.64 | $5.61 | 28,178,720 |
| 2020-04-06 | $5.42 | $5.42 | $5.42 | $5.42 | $5.39 | 0 |
| 2020-04-03 | $5.33 | $5.48 | $5.31 | $5.42 | $5.39 | 19,114,610 |
| 2020-04-02 | $5.39 | $5.43 | $5.18 | $5.38 | $5.35 | 19,863,930 |
| 2020-04-01 | $5.74 | $5.74 | $5.35 | $5.38 | $5.35 | 28,202,630 |
| 2020-03-31 | $5.92 | $5.92 | $5.60 | $5.81 | $5.78 | 31,699,810 |
| 2020-03-30 | $5.79 | $6.16 | $5.76 | $5.93 | $5.90 | 41,680,170 |
| 2020-03-27 | $6.15 | $6.15 | $5.83 | $5.87 | $5.84 | 37,438,810 |
| 2020-03-26 | $5.62 | $6.18 | $5.55 | $6.05 | $6.02 | 57,642,810 |
| 2020-03-25 | $5.48 | $5.75 | $5.40 | $5.67 | $5.64 | 34,943,100 |
| 2020-03-24 | $5.48 | $5.53 | $5.28 | $5.43 | $5.40 | 24,931,080 |
| 2020-03-23 | $5.22 | $5.79 | $5.19 | $5.56 | $5.53 | 34,452,350 |
| 2020-03-20 | $5.23 | $5.37 | $5.19 | $5.35 | $5.32 | 19,552,100 |
| 2020-03-19 | $5.27 | $5.28 | $4.99 | $5.19 | $5.16 | 23,754,080 |
| 2020-03-18 | $5.45 | $5.55 | $5.32 | $5.35 | $5.32 | 25,842,140 |
| 2020-03-17 | $5.50 | $5.71 | $5.16 | $5.39 | $5.36 | 43,805,410 |
| 2020-03-16 | $5.34 | $5.79 | $5.33 | $5.73 | $5.70 | 62,381,240 |
| 2020-03-13 | $5.22 | $5.35 | $5.08 | $5.26 | $5.23 | 23,271,230 |
| 2020-03-12 | $5.74 | $5.75 | $5.48 | $5.54 | $5.51 | 20,121,910 |
| 2020-03-11 | $5.84 | $5.88 | $5.75 | $5.76 | $5.73 | 22,970,740 |
| 2020-03-10 | $6.07 | $6.07 | $5.59 | $5.89 | $5.86 | 38,130,980 |
| 2020-03-09 | $5.96 | $6.41 | $5.87 | $6.21 | $6.18 | 60,712,290 |
| 2020-03-06 | $5.85 | $5.98 | $5.83 | $5.97 | $5.94 | 28,474,950 |
| 2020-03-05 | $5.87 | $5.90 | $5.81 | $5.89 | $5.86 | 23,679,290 |
| 2020-03-04 | $5.92 | $5.96 | $5.76 | $5.85 | $5.82 | 25,422,380 |
| 2020-03-03 | $5.86 | $6.10 | $5.81 | $6.02 | $5.99 | 38,114,960 |
| 2020-03-02 | $5.86 | $5.94 | $5.66 | $5.91 | $5.88 | 30,133,300 |
| 2020-02-28 | $5.75 | $6.12 | $5.70 | $5.85 | $5.82 | 34,796,390 |
| 2020-02-27 | $6.07 | $6.18 | $5.80 | $5.89 | $5.86 | 39,180,380 |
| 2020-02-26 | $6.66 | $6.66 | $6.12 | $6.15 | $6.12 | 67,359,570 |
| 2020-02-25 | $5.90 | $6.52 | $5.77 | $6.52 | $6.49 | 86,558,390 |
| 2020-02-24 | $5.86 | $6.07 | $5.84 | $5.93 | $5.90 | 41,121,690 |
| 2020-02-21 | $5.75 | $5.92 | $5.65 | $5.83 | $5.80 | 40,507,070 |
| 2020-02-20 | $5.83 | $5.86 | $5.57 | $5.74 | $5.71 | 46,443,930 |
| 2020-02-19 | $6.12 | $6.14 | $5.83 | $5.85 | $5.82 | 49,587,920 |
| 2020-02-18 | $6.26 | $6.36 | $6.13 | $6.21 | $6.18 | 51,060,800 |
| 2020-02-17 | $5.90 | $6.08 | $5.89 | $6.06 | $6.03 | 40,134,990 |
| 2020-02-14 | $6.06 | $6.19 | $5.91 | $6.01 | $5.98 | 45,556,180 |
| 2020-02-13 | $6.39 | $6.46 | $5.94 | $6.06 | $6.03 | 65,510,110 |
| 2020-02-12 | $6.25 | $6.75 | $6.20 | $6.51 | $6.48 | 75,006,130 |
| 2020-02-11 | $6.43 | $6.53 | $6.43 | $6.43 | $6.40 | 26,311,100 |
| 2020-02-10 | $7.14 | $7.50 | $7.14 | $7.14 | $7.10 | 27,732,800 |
| 2020-02-07 | $8.89 | $8.90 | $7.58 | $7.93 | $7.89 | 129,935,290 |
| 2020-02-06 | $7.51 | $8.09 | $7.50 | $8.09 | $8.05 | 31,002,020 |
| 2020-02-05 | $6.69 | $7.35 | $6.51 | $7.35 | $7.31 | 84,474,130 |
| 2020-02-04 | $6.68 | $6.68 | $6.28 | $6.68 | $6.65 | 65,846,000 |
| 2020-02-03 | $6.07 | $6.07 | $6.07 | $6.07 | $6.04 | 5,224,090 |
| 2020-01-31 | $5.52 | $5.52 | $5.52 | $5.52 | $5.49 | 0 |
| 2020-01-30 | $5.52 | $5.52 | $5.52 | $5.52 | $5.49 | 0 |
| 2020-01-29 | $5.52 | $5.52 | $5.52 | $5.52 | $5.49 | 0 |
| 2020-01-28 | $5.52 | $5.52 | $5.52 | $5.52 | $5.49 | 0 |
| 2020-01-27 | $5.52 | $5.52 | $5.52 | $5.52 | $5.49 | 0 |
| 2020-01-24 | $5.52 | $5.52 | $5.52 | $5.52 | $5.49 | 0 |
| 2020-01-23 | $5.18 | $5.61 | $5.05 | $5.52 | $5.49 | 57,288,380 |
| 2020-01-22 | $6.00 | $6.00 | $5.05 | $5.20 | $5.17 | 83,443,950 |
| 2020-01-21 | $5.15 | $5.48 | $5.09 | $5.48 | $5.45 | 33,629,800 |
| 2020-01-20 | $4.96 | $4.98 | $4.76 | $4.98 | $4.96 | 44,935,110 |
| 2020-01-17 | $4.46 | $4.54 | $4.44 | $4.53 | $4.51 | 8,011,630 |
| 2020-01-16 | $4.51 | $4.51 | $4.44 | $4.44 | $4.42 | 4,969,260 |
| 2020-01-15 | $4.58 | $4.58 | $4.48 | $4.49 | $4.47 | 7,010,960 |
| 2020-01-14 | $4.54 | $4.60 | $4.51 | $4.58 | $4.56 | 10,437,360 |
| 2020-01-13 | $4.51 | $4.54 | $4.45 | $4.53 | $4.51 | 5,378,230 |
| 2020-01-10 | $4.56 | $4.56 | $4.50 | $4.51 | $4.49 | 4,898,930 |
| 2020-01-09 | $4.47 | $4.55 | $4.47 | $4.53 | $4.51 | 7,590,200 |
| 2020-01-08 | $4.51 | $4.51 | $4.44 | $4.45 | $4.43 | 7,299,670 |
| 2020-01-07 | $4.49 | $4.53 | $4.48 | $4.53 | $4.51 | 7,762,230 |
| 2020-01-06 | $4.48 | $4.52 | $4.44 | $4.49 | $4.47 | 8,407,300 |
| 2020-01-03 | $4.50 | $4.55 | $4.46 | $4.49 | $4.47 | 10,201,130 |
| 2020-01-02 | $4.49 | $4.61 | $4.43 | $4.54 | $4.52 | 18,581,990 |
| 2020-01-01 | $4.57 | $4.57 | $4.57 | $4.57 | $4.55 | 0 |
| 2019-12-31 | $4.32 | $4.70 | $4.26 | $4.57 | $4.55 | 27,630,300 |
| 2019-12-30 | $4.25 | $4.32 | $4.23 | $4.32 | $4.30 | 3,778,600 |
| 2019-12-27 | $4.34 | $4.37 | $4.30 | $4.30 | $4.28 | 4,307,800 |
| 2019-12-26 | $4.31 | $4.32 | $4.27 | $4.32 | $4.30 | 3,061,180 |
| 2019-12-25 | $4.30 | $4.33 | $4.26 | $4.29 | $4.27 | 2,848,480 |
| 2019-12-24 | $4.23 | $4.30 | $4.23 | $4.29 | $4.27 | 2,685,090 |
| 2019-12-23 | $4.37 | $4.37 | $4.21 | $4.22 | $4.20 | 6,901,830 |
| 2019-12-20 | $4.41 | $4.46 | $4.37 | $4.37 | $4.35 | 6,215,210 |
| 2019-12-19 | $4.33 | $4.43 | $4.32 | $4.42 | $4.40 | 9,884,240 |
| 2019-12-18 | $4.36 | $4.38 | $4.30 | $4.34 | $4.32 | 9,323,600 |
| 2019-12-17 | $4.29 | $4.37 | $4.27 | $4.36 | $4.34 | 9,426,760 |
| 2019-12-16 | $4.25 | $4.29 | $4.21 | $4.29 | $4.27 | 6,274,900 |
| 2019-12-13 | $4.20 | $4.25 | $4.20 | $4.24 | $4.22 | 4,967,350 |
| 2019-12-12 | $4.27 | $4.27 | $4.17 | $4.19 | $4.17 | 5,420,340 |
| 2019-12-11 | $4.32 | $4.32 | $4.23 | $4.25 | $4.23 | 5,488,700 |
| 2019-12-10 | $4.34 | $4.35 | $4.25 | $4.32 | $4.30 | 4,010,510 |
| 2019-12-09 | $4.38 | $4.40 | $4.33 | $4.35 | $4.33 | 3,698,680 |
| 2019-12-06 | $4.37 | $4.37 | $4.33 | $4.36 | $4.34 | 2,507,710 |
| 2019-12-05 | $4.34 | $4.39 | $4.34 | $4.38 | $4.36 | 2,797,260 |
| 2019-12-04 | $4.35 | $4.38 | $4.31 | $4.36 | $4.34 | 2,551,800 |
| 2019-12-03 | $4.35 | $4.38 | $4.30 | $4.35 | $4.33 | 2,537,800 |
| 2019-12-02 | $4.33 | $4.45 | $4.32 | $4.37 | $4.35 | 3,449,730 |
| 2019-11-29 | $4.34 | $4.34 | $4.25 | $4.31 | $4.29 | 2,530,600 |
| 2019-11-28 | $4.35 | $4.35 | $4.26 | $4.29 | $4.27 | 2,486,510 |
| 2019-11-27 | $4.28 | $4.32 | $4.24 | $4.29 | $4.27 | 2,337,300 |
| 2019-11-26 | $4.27 | $4.30 | $4.24 | $4.26 | $4.24 | 2,324,370 |
| 2019-11-25 | $4.32 | $4.32 | $4.22 | $4.27 | $4.25 | 2,608,180 |
| 2019-11-22 | $4.34 | $4.37 | $4.27 | $4.29 | $4.27 | 2,489,170 |
| 2019-11-21 | $4.38 | $4.38 | $4.31 | $4.33 | $4.31 | 1,793,370 |
| 2019-11-20 | $4.41 | $4.44 | $4.34 | $4.37 | $4.35 | 2,672,770 |
| 2019-11-19 | $4.34 | $4.40 | $4.32 | $4.40 | $4.38 | 2,624,330 |
| 2019-11-18 | $4.29 | $4.39 | $4.26 | $4.34 | $4.32 | 2,594,230 |
| 2019-11-15 | $4.36 | $4.38 | $4.29 | $4.29 | $4.27 | 3,242,000 |
| 2019-11-14 | $4.41 | $4.43 | $4.35 | $4.37 | $4.35 | 2,588,930 |
| 2019-11-13 | $4.46 | $4.52 | $4.37 | $4.41 | $4.39 | 3,589,270 |
| 2019-11-12 | $4.42 | $4.42 | $4.30 | $4.38 | $4.36 | 3,145,070 |
| 2019-11-11 | $4.51 | $4.52 | $4.31 | $4.39 | $4.37 | 6,886,450 |
| 2019-11-08 | $4.65 | $4.66 | $4.55 | $4.55 | $4.53 | 3,427,600 |
| 2019-11-07 | $4.55 | $4.63 | $4.52 | $4.62 | $4.60 | 3,217,070 |
| 2019-11-06 | $4.67 | $4.67 | $4.51 | $4.56 | $4.54 | 5,154,370 |
| 2019-11-05 | $4.66 | $4.69 | $4.60 | $4.65 | $4.63 | 5,361,520 |
| 2019-11-04 | $4.70 | $4.76 | $4.64 | $4.66 | $4.64 | 4,835,170 |
| 2019-11-01 | $4.58 | $4.70 | $4.51 | $4.67 | $4.65 | 4,934,550 |
| 2019-10-31 | $4.70 | $4.74 | $4.56 | $4.58 | $4.56 | 7,132,370 |
| 2019-10-30 | $4.81 | $4.81 | $4.67 | $4.70 | $4.68 | 6,467,090 |
| 2019-10-29 | $4.92 | $4.92 | $4.76 | $4.79 | $4.77 | 11,600,290 |
| 2019-10-28 | $4.88 | $5.06 | $4.84 | $4.91 | $4.89 | 18,931,570 |
| 2019-10-25 | $4.67 | $4.82 | $4.62 | $4.82 | $4.80 | 8,274,210 |
| 2019-10-24 | $4.69 | $4.72 | $4.61 | $4.67 | $4.65 | 3,581,250 |
| 2019-10-23 | $4.68 | $4.77 | $4.67 | $4.69 | $4.67 | 4,600,090 |
| 2019-10-22 | $4.66 | $4.72 | $4.62 | $4.70 | $4.68 | 4,672,020 |
| 2019-10-21 | $4.68 | $4.68 | $4.57 | $4.62 | $4.60 | 3,953,390 |
| 2019-10-18 | $4.78 | $4.80 | $4.62 | $4.68 | $4.66 | 4,979,890 |
| 2019-10-17 | $4.83 | $4.87 | $4.76 | $4.78 | $4.76 | 5,492,140 |
| 2019-10-16 | $4.96 | $4.96 | $4.83 | $4.84 | $4.82 | 6,325,140 |
| 2019-10-15 | $4.91 | $4.99 | $4.85 | $4.91 | $4.89 | 8,665,700 |
| 2019-10-14 | $4.89 | $4.95 | $4.86 | $4.90 | $4.88 | 8,412,670 |
| 2019-10-11 | $4.85 | $4.90 | $4.81 | $4.86 | $4.84 | 7,261,020 |
| 2019-10-10 | $4.83 | $4.88 | $4.80 | $4.85 | $4.83 | 6,526,700 |
| 2019-10-09 | $4.85 | $4.86 | $4.74 | $4.82 | $4.80 | 7,786,400 |
| 2019-10-08 | $4.55 | $4.93 | $4.53 | $4.81 | $4.79 | 16,300,360 |
| 2019-10-07 | $4.57 | $4.57 | $4.57 | $4.57 | $4.55 | 0 |
| 2019-10-04 | $4.57 | $4.57 | $4.57 | $4.57 | $4.55 | 0 |
| 2019-10-03 | $4.57 | $4.57 | $4.57 | $4.57 | $4.55 | 0 |
| 2019-10-02 | $4.57 | $4.57 | $4.57 | $4.57 | $4.55 | 0 |
| 2019-10-01 | $4.57 | $4.57 | $4.57 | $4.57 | $4.55 | 0 |
| 2019-09-30 | $4.56 | $4.60 | $4.52 | $4.57 | $4.55 | 4,909,080 |
| 2019-09-27 | $4.35 | $4.65 | $4.35 | $4.55 | $4.53 | 8,433,860 |
| 2019-09-26 | $4.53 | $4.56 | $4.32 | $4.36 | $4.34 | 4,876,880 |
| 2019-09-25 | $4.66 | $4.66 | $4.52 | $4.53 | $4.51 | 4,352,040 |
| 2019-09-24 | $4.61 | $4.73 | $4.61 | $4.67 | $4.65 | 6,232,720 |
| 2019-09-23 | $4.68 | $4.68 | $4.55 | $4.62 | $4.60 | 4,559,520 |
| 2019-09-20 | $4.69 | $4.74 | $4.67 | $4.68 | $4.66 | 4,372,010 |
| 2019-09-19 | $4.65 | $4.70 | $4.60 | $4.69 | $4.67 | 3,978,010 |
| 2019-09-18 | $4.63 | $4.70 | $4.63 | $4.65 | $4.63 | 3,364,000 |
| 2019-09-17 | $4.82 | $4.84 | $4.63 | $4.66 | $4.64 | 7,052,910 |
| 2019-09-16 | $4.83 | $4.88 | $4.80 | $4.81 | $4.79 | 4,751,000 |
| 2019-09-13 | $4.83 | $4.83 | $4.83 | $4.83 | $4.81 | 0 |
| 2019-09-12 | $4.83 | $4.85 | $4.75 | $4.83 | $4.81 | 5,195,600 |
| 2019-09-11 | $4.96 | $4.97 | $4.80 | $4.81 | $4.79 | 8,986,130 |
| 2019-09-10 | $4.87 | $4.98 | $4.79 | $4.95 | $4.93 | 12,659,080 |
| 2019-09-09 | $4.72 | $4.88 | $4.71 | $4.86 | $4.84 | 11,987,490 |
| 2019-09-06 | $4.75 | $4.76 | $4.65 | $4.68 | $4.66 | 6,664,020 |
| 2019-09-05 | $4.73 | $4.79 | $4.72 | $4.73 | $4.71 | 10,101,420 |
| 2019-09-04 | $4.71 | $4.76 | $4.65 | $4.72 | $4.70 | 8,557,350 |
| 2019-09-03 | $4.74 | $4.78 | $4.67 | $4.72 | $4.70 | 8,759,040 |
| 2019-09-02 | $4.64 | $4.76 | $4.60 | $4.73 | $4.71 | 8,046,230 |
| 2019-08-30 | $4.90 | $4.92 | $4.62 | $4.64 | $4.62 | 11,165,070 |
| 2019-08-29 | $4.93 | $5.00 | $4.85 | $4.86 | $4.84 | 11,514,350 |
| 2019-08-28 | $5.17 | $5.17 | $4.90 | $4.93 | $4.91 | 17,408,740 |
| 2019-08-27 | $4.77 | $5.25 | $4.77 | $5.20 | $5.17 | 24,519,280 |
| 2019-08-26 | $4.59 | $4.96 | $4.52 | $4.83 | $4.81 | 18,965,480 |
| 2019-08-23 | $4.61 | $4.71 | $4.51 | $4.64 | $4.62 | 8,738,320 |
| 2019-08-22 | $4.59 | $4.84 | $4.57 | $4.62 | $4.60 | 9,486,070 |
| 2019-08-21 | $4.57 | $4.75 | $4.48 | $4.62 | $4.60 | 20,375,680 |
| 2019-08-20 | $4.49 | $4.56 | $4.33 | $4.52 | $4.50 | 13,187,600 |
| 2019-08-19 | $4.37 | $4.50 | $4.34 | $4.46 | $4.44 | 9,729,730 |
| 2019-08-16 | $4.22 | $4.44 | $4.21 | $4.33 | $4.31 | 11,371,870 |
| 2019-08-15 | $4.07 | $4.26 | $4.03 | $4.25 | $4.23 | 4,994,800 |
| 2019-08-14 | $4.17 | $4.23 | $4.16 | $4.16 | $4.14 | 2,717,830 |
| 2019-08-13 | $4.16 | $4.16 | $4.10 | $4.13 | $4.11 | 2,775,700 |
| 2019-08-12 | $4.06 | $4.18 | $4.03 | $4.17 | $4.15 | 5,259,080 |
| 2019-08-09 | $4.32 | $4.32 | $4.02 | $4.06 | $4.04 | 7,505,480 |
| 2019-08-08 | $3.97 | $4.35 | $3.97 | $4.28 | $4.26 | 10,718,950 |
| 2019-08-07 | $4.00 | $4.04 | $3.90 | $3.97 | $3.95 | 4,179,700 |
| 2019-08-06 | $4.01 | $4.05 | $3.83 | $3.98 | $3.96 | 6,157,900 |
| 2019-08-05 | $4.17 | $4.21 | $4.06 | $4.09 | $4.07 | 4,958,500 |
| 2019-08-02 | $4.29 | $4.29 | $4.09 | $4.18 | $4.16 | 8,105,490 |
| 2019-08-01 | $4.39 | $4.40 | $4.31 | $4.35 | $4.33 | 4,999,340 |
| 2019-07-31 | $4.44 | $4.44 | $4.34 | $4.38 | $4.36 | 3,208,280 |
| 2019-07-30 | $4.39 | $4.47 | $4.38 | $4.43 | $4.41 | 3,831,000 |
| 2019-07-29 | $4.45 | $4.50 | $4.38 | $4.41 | $4.39 | 4,781,930 |
| 2019-07-26 | $4.46 | $4.53 | $4.41 | $4.50 | $4.48 | 5,474,170 |
| 2019-07-25 | $4.53 | $4.53 | $4.45 | $4.47 | $4.45 | 3,659,910 |
| 2019-07-24 | $4.43 | $4.53 | $4.41 | $4.45 | $4.43 | 4,902,070 |
| 2019-07-23 | $4.34 | $4.45 | $4.34 | $4.43 | $4.41 | 3,608,700 |
| 2019-07-22 | $4.50 | $4.53 | $4.31 | $4.33 | $4.31 | 5,735,800 |
| 2019-07-19 | $4.49 | $4.57 | $4.46 | $4.50 | $4.48 | 3,131,700 |
| 2019-07-18 | $4.57 | $4.60 | $4.48 | $4.49 | $4.47 | 5,204,990 |
| 2019-07-17 | $4.67 | $4.69 | $4.60 | $4.62 | $4.60 | 5,768,380 |
| 2019-07-16 | $4.58 | $4.69 | $4.53 | $4.68 | $4.66 | 7,272,370 |
| 2019-07-15 | $4.47 | $4.57 | $4.35 | $4.56 | $4.54 | 6,027,010 |
| 2019-07-12 | $4.53 | $4.60 | $4.44 | $4.47 | $4.45 | 5,653,810 |
| 2019-07-11 | $4.48 | $4.55 | $4.42 | $4.53 | $4.51 | 4,463,430 |
| 2019-07-10 | $4.52 | $4.55 | $4.45 | $4.47 | $4.45 | 5,017,620 |
| 2019-07-09 | $4.53 | $4.60 | $4.47 | $4.55 | $4.53 | 4,615,870 |
| 2019-07-08 | $4.73 | $4.73 | $4.49 | $4.57 | $4.55 | 7,238,320 |
| 2019-07-05 | $4.77 | $4.78 | $4.69 | $4.72 | $4.70 | 5,396,930 |
| 2019-07-04 | $4.91 | $4.92 | $4.68 | $4.74 | $4.72 | 10,281,930 |
| 2019-07-03 | $4.83 | $4.97 | $4.69 | $4.85 | $4.83 | 11,702,640 |
| 2019-07-02 | $4.79 | $4.90 | $4.75 | $4.82 | $4.80 | 8,652,550 |
| 2019-07-01 | $4.76 | $4.86 | $4.74 | $4.77 | $4.75 | 10,247,440 |
| 2019-06-28 | $4.76 | $4.76 | $4.61 | $4.71 | $4.69 | 4,967,330 |
| 2019-06-27 | $4.80 | $4.80 | $4.69 | $4.76 | $4.74 | 6,224,450 |
| 2019-06-26 | $4.70 | $4.76 | $4.62 | $4.70 | $4.68 | 6,106,640 |
| 2019-06-25 | $4.77 | $4.82 | $4.60 | $4.65 | $4.63 | 8,897,780 |
| 2019-06-24 | $4.70 | $4.90 | $4.70 | $4.75 | $4.73 | 9,838,640 |
| 2019-06-21 | $4.58 | $4.80 | $4.57 | $4.67 | $4.65 | 12,048,810 |
| 2019-06-20 | $4.42 | $4.54 | $4.38 | $4.52 | $4.50 | 10,067,420 |
| 2019-06-19 | $4.42 | $4.52 | $4.36 | $4.40 | $4.38 | 9,696,130 |
| 2019-06-18 | $4.39 | $4.42 | $4.27 | $4.32 | $4.30 | 6,944,140 |
| 2019-06-17 | $4.29 | $4.40 | $4.24 | $4.38 | $4.36 | 7,903,520 |
| 2019-06-14 | $4.37 | $4.41 | $4.22 | $4.26 | $4.24 | 8,443,360 |
| 2019-06-13 | $4.40 | $4.46 | $4.32 | $4.42 | $4.40 | 7,516,880 |
| 2019-06-12 | $4.37 | $4.46 | $4.32 | $4.36 | $4.34 | 7,421,430 |
| 2019-06-11 | $4.25 | $4.41 | $4.21 | $4.39 | $4.37 | 10,000,150 |
| 2019-06-10 | $4.29 | $4.38 | $4.21 | $4.23 | $4.21 | 9,778,970 |
| 2019-06-07 | $4.29 | $4.29 | $4.29 | $4.29 | $4.27 | 0 |
| 2019-06-06 | $4.51 | $4.61 | $4.22 | $4.29 | $4.27 | 12,066,080 |
| 2019-06-05 | $4.21 | $4.54 | $4.21 | $4.46 | $4.44 | 17,688,270 |
| 2019-06-04 | $4.60 | $4.68 | $4.18 | $4.20 | $4.18 | 18,221,860 |
| 2019-06-03 | $4.78 | $4.80 | $4.61 | $4.64 | $4.62 | 7,639,200 |
| 2019-05-31 | $4.78 | $4.82 | $4.72 | $4.77 | $4.75 | 4,872,750 |
| 2019-05-30 | $4.86 | $4.86 | $4.68 | $4.78 | $4.76 | 4,899,000 |
| 2019-05-29 | $4.92 | $4.95 | $4.79 | $4.83 | $4.81 | 5,868,950 |
| 2019-05-28 | $4.90 | $4.99 | $4.84 | $4.88 | $4.86 | 8,155,100 |
| 2019-05-27 | $4.71 | $4.84 | $4.66 | $4.81 | $4.79 | 7,744,970 |
| 2019-05-24 | $4.66 | $4.72 | $4.61 | $4.67 | $4.65 | 8,922,160 |
| 2019-05-23 | $4.92 | $4.95 | $4.60 | $4.65 | $4.63 | 9,276,740 |
| 2019-05-22 | $5.00 | $5.05 | $4.85 | $4.90 | $4.88 | 7,746,930 |
| 2019-05-21 | $4.88 | $5.05 | $4.81 | $4.92 | $4.90 | 9,253,070 |
| 2019-05-20 | $4.83 | $4.92 | $4.68 | $4.90 | $4.88 | 10,546,150 |
| 2019-05-17 | $5.15 | $5.16 | $4.58 | $4.76 | $4.74 | 14,649,690 |
| 2019-05-16 | $5.08 | $5.16 | $5.03 | $5.07 | $5.04 | 11,404,270 |
| 2019-05-15 | $5.07 | $5.10 | $5.02 | $5.05 | $5.02 | 9,099,490 |
| 2019-05-14 | $5.01 | $5.14 | $5.00 | $5.02 | $4.99 | 9,382,210 |
| 2019-05-13 | $5.30 | $5.31 | $5.01 | $5.02 | $4.99 | 13,396,430 |
| 2019-05-10 | $5.04 | $5.29 | $4.89 | $5.18 | $5.15 | 18,774,380 |
| 2019-05-09 | $4.91 | $5.16 | $4.82 | $4.82 | $4.80 | 14,302,110 |
| 2019-05-08 | $4.94 | $5.24 | $4.38 | $5.04 | $5.01 | 20,953,550 |
| 2019-05-07 | $4.70 | $5.05 | $4.70 | $4.87 | $4.85 | 15,667,890 |
| 2019-05-06 | $5.12 | $5.31 | $4.83 | $4.83 | $4.81 | 17,855,810 |
| 2019-05-03 | $5.37 | $5.37 | $5.37 | $5.37 | $5.34 | 0 |
| 2019-05-02 | $5.37 | $5.37 | $5.37 | $5.37 | $5.34 | 0 |
| 2019-05-01 | $5.37 | $5.37 | $5.37 | $5.37 | $5.34 | 0 |
| 2019-04-30 | $5.31 | $5.44 | $5.15 | $5.37 | $5.34 | 15,654,900 |
| 2019-04-29 | $5.40 | $5.56 | $5.10 | $5.11 | $5.08 | 13,415,110 |
| 2019-04-26 | $5.56 | $5.65 | $5.38 | $5.39 | $5.36 | 13,447,230 |
| 2019-04-25 | $5.89 | $6.05 | $5.54 | $5.58 | $5.55 | 13,719,050 |
| 2019-04-24 | $5.91 | $6.02 | $5.39 | $5.89 | $5.86 | 13,488,600 |
| 2019-04-23 | $5.90 | $6.06 | $5.79 | $5.87 | $5.84 | 14,860,210 |
| 2019-04-22 | $6.20 | $6.28 | $5.92 | $5.97 | $5.94 | 18,526,630 |
| 2019-04-19 | $6.27 | $6.40 | $5.94 | $6.31 | $6.28 | 25,068,180 |
| 2019-04-18 | $6.50 | $6.52 | $6.18 | $6.28 | $6.25 | 19,548,250 |
| 2019-04-17 | $6.10 | $6.68 | $6.09 | $6.53 | $6.50 | 31,117,240 |
| 2019-04-16 | $6.03 | $6.19 | $5.88 | $6.13 | $6.10 | 27,025,900 |
| 2019-04-15 | $6.65 | $6.80 | $6.00 | $6.10 | $6.07 | 30,858,940 |
| 2019-04-12 | $6.85 | $6.94 | $6.30 | $6.50 | $6.47 | 27,797,270 |
| 2019-04-11 | $6.96 | $7.33 | $6.83 | $6.95 | $6.92 | 31,095,120 |
| 2019-04-10 | $6.89 | $7.39 | $6.70 | $7.01 | $6.97 | 42,483,500 |
| 2019-04-09 | $6.22 | $6.88 | $6.11 | $6.88 | $6.85 | 48,582,390 |
| 2019-04-08 | $6.15 | $6.30 | $5.88 | $6.25 | $6.22 | 25,896,320 |
| 2019-04-05 | $6.15 | $6.15 | $6.15 | $6.15 | $6.12 | 0 |
| 2019-04-04 | $6.27 | $6.69 | $6.14 | $6.15 | $6.12 | 32,331,750 |
| 2019-04-03 | $5.87 | $6.24 | $5.80 | $6.17 | $6.14 | 21,874,600 |
| 2019-04-02 | $5.96 | $6.02 | $5.80 | $5.98 | $5.95 | 25,686,280 |
| 2019-04-01 | $5.52 | $5.98 | $5.47 | $5.93 | $5.90 | 30,294,930 |
| 2019-03-29 | $5.52 | $5.80 | $5.12 | $5.66 | $5.63 | 28,301,860 |
| 2019-03-28 | $5.82 | $5.82 | $5.38 | $5.47 | $5.44 | 30,992,980 |
| 2019-03-27 | $6.00 | $6.08 | $5.51 | $5.98 | $5.95 | 33,042,330 |
| 2019-03-26 | $6.28 | $6.72 | $5.80 | $6.04 | $6.01 | 51,702,700 |
| 2019-03-25 | $6.00 | $6.28 | $5.82 | $6.28 | $6.25 | 48,965,130 |
| 2019-03-22 | $5.02 | $5.71 | $4.98 | $5.71 | $5.68 | 43,152,010 |
| 2019-03-21 | $4.81 | $5.28 | $4.76 | $5.19 | $5.16 | 30,775,580 |
| 2019-03-20 | $4.74 | $4.85 | $4.66 | $4.80 | $4.78 | 6,453,570 |
| 2019-03-19 | $4.81 | $4.82 | $4.68 | $4.72 | $4.70 | 8,802,870 |
| 2019-03-18 | $4.75 | $4.85 | $4.70 | $4.79 | $4.77 | 6,980,940 |
| 2019-03-15 | $4.54 | $4.75 | $4.54 | $4.75 | $4.73 | 10,843,290 |
| 2019-03-14 | $4.68 | $4.74 | $4.44 | $4.51 | $4.49 | 7,743,100 |
| 2019-03-13 | $4.81 | $4.88 | $4.70 | $4.75 | $4.73 | 7,487,420 |
| 2019-03-12 | $4.85 | $4.97 | $4.71 | $4.80 | $4.78 | 11,165,470 |
| 2019-03-11 | $4.60 | $4.85 | $4.59 | $4.77 | $4.75 | 9,087,750 |
| 2019-03-08 | $4.61 | $4.87 | $4.52 | $4.53 | $4.51 | 17,589,730 |
| 2019-03-07 | $4.79 | $4.94 | $4.63 | $4.79 | $4.77 | 16,175,240 |
| 2019-03-06 | $4.43 | $4.84 | $4.41 | $4.79 | $4.77 | 25,882,870 |
| 2019-03-05 | $4.35 | $4.40 | $4.27 | $4.40 | $4.38 | 9,461,160 |
| 2019-03-04 | $4.38 | $4.44 | $4.30 | $4.34 | $4.32 | 11,966,760 |
| 2019-03-01 | $4.35 | $4.37 | $4.27 | $4.35 | $4.33 | 5,088,670 |
| 2019-02-28 | $4.29 | $4.39 | $4.25 | $4.32 | $4.30 | 8,348,640 |
| 2019-02-27 | $4.33 | $4.38 | $4.20 | $4.29 | $4.27 | 9,813,540 |
| 2019-02-26 | $4.33 | $4.48 | $4.28 | $4.36 | $4.34 | 11,882,720 |
| 2019-02-25 | $4.24 | $4.34 | $4.22 | $4.33 | $4.31 | 13,806,520 |
| 2019-02-22 | $4.22 | $4.26 | $4.19 | $4.24 | $4.22 | 7,399,770 |
| 2019-02-21 | $4.20 | $4.35 | $4.20 | $4.24 | $4.22 | 9,058,720 |
| 2019-02-20 | $4.20 | $4.25 | $4.17 | $4.19 | $4.17 | 4,917,630 |
| 2019-02-19 | $4.18 | $4.28 | $4.12 | $4.21 | $4.19 | 8,128,130 |
| 2019-02-18 | $4.00 | $4.25 | $4.00 | $4.16 | $4.14 | 11,428,850 |
| 2019-02-15 | $3.91 | $4.01 | $3.90 | $3.97 | $3.95 | 5,236,680 |
| 2019-02-14 | $3.87 | $3.95 | $3.87 | $3.92 | $3.90 | 4,410,640 |
| 2019-02-13 | $3.84 | $3.94 | $3.84 | $3.91 | $3.89 | 8,510,500 |
| 2019-02-12 | $3.72 | $3.89 | $3.68 | $3.84 | $3.82 | 10,232,590 |
| 2019-02-11 | $3.60 | $3.72 | $3.53 | $3.70 | $3.68 | 6,981,610 |
| 2019-02-08 | $3.58 | $3.58 | $3.58 | $3.58 | $3.56 | 0 |
| 2019-02-07 | $3.58 | $3.58 | $3.58 | $3.58 | $3.56 | 0 |
| 2019-02-06 | $3.58 | $3.58 | $3.58 | $3.58 | $3.56 | 0 |
| 2019-02-05 | $3.58 | $3.58 | $3.58 | $3.58 | $3.56 | 0 |
| 2019-02-04 | $3.58 | $3.58 | $3.58 | $3.58 | $3.56 | 0 |
| 2019-02-01 | $3.38 | $3.58 | $3.37 | $3.58 | $3.56 | 6,868,290 |
| 2019-01-31 | $3.34 | $3.42 | $3.30 | $3.34 | $3.32 | 3,981,940 |
| 2019-01-30 | $3.37 | $3.50 | $3.25 | $3.37 | $3.35 | 4,063,900 |
| 2019-01-29 | $3.36 | $3.43 | $3.27 | $3.39 | $3.37 | 6,310,250 |
| 2019-01-28 | $3.71 | $3.73 | $3.36 | $3.36 | $3.34 | 14,935,180 |
| 2019-01-25 | $3.78 | $3.80 | $3.71 | $3.73 | $3.71 | 2,774,970 |
| 2019-01-24 | $3.72 | $3.80 | $3.70 | $3.78 | $3.76 | 4,300,250 |
| 2019-01-23 | $3.69 | $3.75 | $3.69 | $3.72 | $3.70 | 2,086,680 |
| 2019-01-22 | $3.72 | $3.77 | $3.66 | $3.70 | $3.68 | 3,513,600 |
| 2019-01-21 | $3.73 | $3.79 | $3.72 | $3.74 | $3.72 | 3,601,660 |
| 2019-01-18 | $3.66 | $3.74 | $3.66 | $3.72 | $3.70 | 4,008,140 |
| 2019-01-17 | $3.73 | $3.73 | $3.64 | $3.68 | $3.66 | 4,357,060 |
| 2019-01-16 | $3.74 | $3.76 | $3.70 | $3.73 | $3.71 | 3,931,590 |
| 2019-01-15 | $3.71 | $3.75 | $3.66 | $3.74 | $3.72 | 3,802,800 |
| 2019-01-14 | $3.62 | $3.74 | $3.62 | $3.73 | $3.71 | 5,731,970 |
| 2019-01-11 | $3.63 | $3.67 | $3.60 | $3.65 | $3.63 | 2,933,740 |
| 2019-01-10 | $3.60 | $3.66 | $3.60 | $3.62 | $3.60 | 2,823,400 |
| 2019-01-09 | $3.60 | $3.67 | $3.58 | $3.62 | $3.60 | 4,365,700 |
| 2019-01-08 | $3.58 | $3.62 | $3.56 | $3.58 | $3.56 | 3,092,900 |
| 2019-01-07 | $3.50 | $3.61 | $3.48 | $3.59 | $3.57 | 5,907,080 |
| 2019-01-04 | $3.36 | $3.49 | $3.33 | $3.49 | $3.47 | 4,161,980 |
| 2019-01-03 | $3.40 | $3.44 | $3.36 | $3.39 | $3.37 | 2,490,180 |
| 2019-01-02 | $3.39 | $3.44 | $3.37 | $3.40 | $3.38 | 1,870,340 |
| 2019-01-01 | $3.40 | $3.40 | $3.40 | $3.40 | $3.38 | 0 |
| 2018-12-31 | $3.40 | $3.40 | $3.40 | $3.40 | $3.38 | 0 |
| 2018-12-28 | $3.44 | $3.44 | $3.36 | $3.40 | $3.38 | 1,803,300 |
| 2018-12-27 | $3.53 | $3.53 | $3.38 | $3.39 | $3.37 | 2,805,300 |
| 2018-12-26 | $3.48 | $3.50 | $3.45 | $3.47 | $3.45 | 2,495,610 |
| 2018-12-25 | $3.48 | $3.50 | $3.34 | $3.46 | $3.44 | 4,654,800 |
| 2018-12-24 | $3.46 | $3.52 | $3.43 | $3.50 | $3.48 | 3,645,900 |
| 2018-12-21 | $3.46 | $3.48 | $3.42 | $3.45 | $3.43 | 4,495,100 |
| 2018-12-20 | $3.49 | $3.52 | $3.40 | $3.50 | $3.48 | 7,444,010 |
| 2018-12-19 | $3.64 | $3.64 | $3.49 | $3.50 | $3.48 | 5,559,060 |
| 2018-12-18 | $3.60 | $3.67 | $3.55 | $3.62 | $3.60 | 4,270,370 |
| 2018-12-17 | $3.64 | $3.66 | $3.55 | $3.59 | $3.57 | 5,375,200 |
| 2018-12-14 | $3.78 | $3.80 | $3.65 | $3.65 | $3.63 | 2,863,600 |
| 2018-12-13 | $3.77 | $3.83 | $3.73 | $3.80 | $3.78 | 3,112,240 |
| 2018-12-12 | $3.79 | $3.80 | $3.74 | $3.75 | $3.73 | 1,572,000 |
| 2018-12-11 | $3.80 | $3.80 | $3.73 | $3.77 | $3.75 | 1,823,440 |
| 2018-12-10 | $3.77 | $3.79 | $3.70 | $3.74 | $3.72 | 2,906,290 |
| 2018-12-07 | $3.83 | $3.88 | $3.73 | $3.80 | $3.78 | 3,828,400 |
| 2018-12-06 | $3.95 | $4.00 | $3.84 | $3.85 | $3.83 | 4,962,200 |
| 2018-12-05 | $3.94 | $3.98 | $3.92 | $3.93 | $3.91 | 3,860,910 |
| 2018-12-04 | $3.98 | $4.00 | $3.91 | $3.99 | $3.97 | 4,113,040 |
| 2018-12-03 | $3.89 | $3.98 | $3.88 | $3.96 | $3.94 | 6,062,890 |
| 2018-11-30 | $3.83 | $3.86 | $3.74 | $3.83 | $3.81 | 3,783,470 |
| 2018-11-29 | $3.95 | $3.99 | $3.82 | $3.83 | $3.81 | 2,585,910 |
| 2018-11-28 | $3.86 | $3.94 | $3.78 | $3.92 | $3.90 | 4,098,870 |
| 2018-11-27 | $3.89 | $3.95 | $3.81 | $3.87 | $3.85 | 4,276,410 |
| 2018-11-26 | $3.88 | $3.92 | $3.82 | $3.86 | $3.84 | 3,655,600 |
| 2018-11-23 | $4.13 | $4.15 | $3.82 | $3.89 | $3.87 | 5,963,810 |
| 2018-11-22 | $4.09 | $4.17 | $4.06 | $4.14 | $4.12 | 4,343,730 |
| 2018-11-21 | $4.00 | $4.13 | $3.98 | $4.10 | $4.08 | 5,448,280 |
| 2018-11-20 | $4.27 | $4.52 | $4.03 | $4.05 | $4.03 | 17,177,180 |
| 2018-11-19 | $4.00 | $4.36 | $3.97 | $4.31 | $4.29 | 15,996,910 |
| 2018-11-16 | $4.00 | $4.03 | $3.95 | $4.00 | $3.98 | 6,199,800 |
| 2018-11-15 | $3.88 | $4.02 | $3.87 | $4.02 | $4.00 | 5,762,310 |
| 2018-11-14 | $3.90 | $3.98 | $3.88 | $3.90 | $3.88 | 6,431,680 |
| 2018-11-13 | $3.77 | $3.98 | $3.74 | $3.92 | $3.90 | 7,698,020 |
| 2018-11-12 | $3.78 | $3.83 | $3.64 | $3.83 | $3.81 | 6,508,670 |
| 2018-11-09 | $3.72 | $3.95 | $3.70 | $3.72 | $3.70 | 8,581,090 |
| 2018-11-08 | $3.61 | $3.69 | $3.59 | $3.62 | $3.60 | 3,398,270 |
| 2018-11-07 | $3.60 | $3.66 | $3.58 | $3.58 | $3.56 | 2,585,700 |
| 2018-11-06 | $3.60 | $3.65 | $3.52 | $3.62 | $3.60 | 3,331,860 |
| 2018-11-05 | $3.58 | $3.64 | $3.55 | $3.60 | $3.58 | 3,367,460 |
| 2018-11-02 | $3.53 | $3.58 | $3.53 | $3.58 | $3.56 | 4,413,820 |
| 2018-11-01 | $3.49 | $3.57 | $3.46 | $3.49 | $3.47 | 3,467,090 |
| 2018-10-31 | $3.44 | $3.62 | $3.44 | $3.49 | $3.47 | 4,186,490 |
| 2018-10-30 | $3.37 | $3.45 | $3.34 | $3.42 | $3.40 | 2,476,000 |
| 2018-10-29 | $3.42 | $3.43 | $3.36 | $3.37 | $3.35 | 1,528,300 |
| 2018-10-26 | $3.40 | $3.47 | $3.39 | $3.41 | $3.39 | 2,093,190 |
| 2018-10-25 | $3.30 | $3.39 | $3.26 | $3.38 | $3.36 | 2,750,430 |
| 2018-10-24 | $3.28 | $3.43 | $3.28 | $3.36 | $3.34 | 2,107,270 |
| 2018-10-23 | $3.40 | $3.45 | $3.30 | $3.33 | $3.31 | 4,274,190 |
| 2018-10-22 | $3.24 | $3.48 | $3.21 | $3.41 | $3.39 | 5,140,590 |
| 2018-10-19 | $3.10 | $3.23 | $3.05 | $3.21 | $3.19 | 3,477,600 |
| 2018-10-18 | $3.26 | $3.26 | $3.10 | $3.13 | $3.11 | 2,807,540 |
| 2018-10-17 | $3.25 | $3.29 | $3.21 | $3.26 | $3.24 | 1,958,750 |
| 2018-10-16 | $3.29 | $3.33 | $3.20 | $3.22 | $3.20 | 1,720,090 |
| 2018-10-15 | $3.33 | $3.39 | $3.27 | $3.27 | $3.25 | 2,285,800 |
| 2018-10-12 | $3.40 | $3.44 | $3.16 | $3.34 | $3.32 | 5,073,190 |
| 2018-10-11 | $3.79 | $3.79 | $3.45 | $3.45 | $3.43 | 5,742,260 |
| 2018-10-10 | $3.83 | $3.86 | $3.81 | $3.83 | $3.81 | 1,624,700 |
| 2018-10-09 | $3.81 | $3.86 | $3.80 | $3.83 | $3.81 | 1,892,820 |
| 2018-10-08 | $3.91 | $3.92 | $3.81 | $3.81 | $3.79 | 3,036,600 |
| 2018-10-05 | $3.93 | $3.93 | $3.93 | $3.93 | $3.91 | 0 |
| 2018-10-04 | $3.93 | $3.93 | $3.93 | $3.93 | $3.91 | 0 |
| 2018-10-03 | $3.93 | $3.93 | $3.93 | $3.93 | $3.91 | 0 |
| 2018-10-02 | $3.93 | $3.93 | $3.93 | $3.93 | $3.91 | 0 |
| 2018-10-01 | $3.93 | $3.93 | $3.93 | $3.93 | $3.91 | 0 |
| 2018-09-28 | $3.94 | $3.96 | $3.92 | $3.93 | $3.91 | 1,684,600 |
| 2018-09-27 | $3.98 | $4.02 | $3.91 | $3.91 | $3.89 | 2,553,080 |
| 2018-09-26 | $4.00 | $4.09 | $3.99 | $4.00 | $3.98 | 2,243,190 |
| 2018-09-25 | $3.98 | $4.03 | $3.97 | $4.00 | $3.98 | 2,046,990 |
| 2018-09-24 | $4.01 | $4.01 | $4.01 | $4.01 | $3.99 | 0 |
| 2018-09-21 | $3.97 | $4.03 | $3.94 | $4.01 | $3.99 | 2,963,400 |
| 2018-09-20 | $3.96 | $3.98 | $3.92 | $3.95 | $3.93 | 1,961,370 |
| 2018-09-19 | $3.90 | $3.97 | $3.90 | $3.95 | $3.93 | 2,294,500 |
| 2018-09-18 | $3.86 | $3.93 | $3.85 | $3.92 | $3.90 | 2,055,990 |
| 2018-09-17 | $4.00 | $4.00 | $3.84 | $3.86 | $3.84 | 3,174,780 |
| 2018-09-14 | $4.05 | $4.06 | $4.00 | $4.02 | $4.00 | 1,400,390 |
| 2018-09-13 | $4.02 | $4.05 | $4.01 | $4.05 | $4.03 | 1,898,190 |
| 2018-09-12 | $4.02 | $4.04 | $3.99 | $4.02 | $4.00 | 1,125,980 |
| 2018-09-11 | $3.99 | $4.03 | $3.97 | $4.02 | $4.00 | 1,270,100 |
| 2018-09-10 | $4.04 | $4.05 | $3.99 | $3.99 | $3.97 | 1,694,830 |
| 2018-09-07 | $4.03 | $4.10 | $4.03 | $4.06 | $4.04 | 1,609,100 |
| 2018-09-06 | $4.02 | $4.09 | $4.00 | $4.02 | $4.00 | 1,433,610 |
| 2018-09-05 | $4.08 | $4.12 | $4.05 | $4.06 | $4.04 | 1,784,490 |
| 2018-09-04 | $4.01 | $4.12 | $4.01 | $4.08 | $4.06 | 1,722,030 |
| 2018-09-03 | $4.07 | $4.08 | $3.96 | $4.03 | $4.01 | 2,578,510 |
| 2018-08-31 | $4.08 | $4.12 | $4.05 | $4.07 | $4.05 | 1,661,630 |
| 2018-08-30 | $4.16 | $4.18 | $4.07 | $4.08 | $4.06 | 2,115,900 |
| 2018-08-29 | $4.28 | $4.28 | $4.16 | $4.17 | $4.15 | 2,066,100 |
| 2018-08-28 | $4.18 | $4.20 | $4.16 | $4.18 | $4.16 | 1,644,100 |
| 2018-08-27 | $4.10 | $4.20 | $4.10 | $4.18 | $4.16 | 3,175,730 |
| 2018-08-24 | $4.14 | $4.15 | $4.11 | $4.12 | $4.10 | 1,740,100 |
| 2018-08-23 | $4.10 | $4.15 | $4.09 | $4.14 | $4.12 | 1,541,110 |
| 2018-08-22 | $4.15 | $4.16 | $4.10 | $4.11 | $4.09 | 1,141,700 |
| 2018-08-21 | $4.13 | $4.19 | $4.11 | $4.15 | $4.13 | 2,238,990 |
| 2018-08-20 | $4.10 | $4.14 | $4.04 | $4.14 | $4.12 | 1,998,200 |
| 2018-08-17 | $4.17 | $4.21 | $4.06 | $4.10 | $4.08 | 2,612,740 |
| 2018-08-16 | $4.17 | $4.18 | $4.09 | $4.15 | $4.13 | 2,108,140 |
| 2018-08-15 | $4.28 | $4.29 | $4.17 | $4.17 | $4.15 | 2,498,500 |
| 2018-08-14 | $4.27 | $4.30 | $4.24 | $4.28 | $4.26 | 2,296,930 |
| 2018-08-13 | $4.26 | $4.27 | $4.20 | $4.26 | $4.24 | 2,350,570 |
| 2018-08-10 | $4.25 | $4.34 | $4.24 | $4.29 | $4.27 | 3,113,770 |
| 2018-08-09 | $4.20 | $4.29 | $4.17 | $4.28 | $4.26 | 3,771,840 |
| 2018-08-08 | $4.20 | $4.23 | $4.17 | $4.19 | $4.17 | 3,031,720 |
| 2018-08-07 | $4.10 | $4.20 | $4.08 | $4.20 | $4.18 | 2,959,600 |
| 2018-08-06 | $4.08 | $4.17 | $4.08 | $4.10 | $4.08 | 2,318,540 |
| 2018-08-03 | $4.14 | $4.20 | $4.11 | $4.14 | $4.12 | 2,351,870 |
| 2018-08-02 | $4.31 | $4.31 | $4.06 | $4.14 | $4.12 | 5,600,700 |
| 2018-08-01 | $4.43 | $4.46 | $4.29 | $4.31 | $4.29 | 3,822,800 |
| 2018-07-31 | $4.34 | $4.43 | $4.31 | $4.40 | $4.38 | 2,718,570 |
| 2018-07-30 | $4.43 | $4.45 | $4.32 | $4.35 | $4.33 | 4,949,670 |
| 2018-07-27 | $4.47 | $4.50 | $4.40 | $4.44 | $4.42 | 3,740,700 |
| 2018-07-26 | $4.45 | $4.53 | $4.42 | $4.47 | $4.45 | 5,919,270 |
| 2018-07-25 | $4.36 | $4.49 | $4.35 | $4.44 | $4.42 | 7,453,640 |
| 2018-07-24 | $4.26 | $4.39 | $4.26 | $4.37 | $4.35 | 6,146,370 |
| 2018-07-23 | $4.30 | $4.30 | $4.21 | $4.29 | $4.27 | 6,095,980 |
| 2018-07-20 | $4.28 | $4.34 | $4.19 | $4.34 | $4.32 | 6,012,870 |
| 2018-07-19 | $4.38 | $4.45 | $4.27 | $4.28 | $4.26 | 5,038,930 |
| 2018-07-18 | $4.35 | $4.59 | $4.35 | $4.40 | $4.38 | 9,660,850 |
| 2018-07-17 | $4.33 | $4.38 | $4.30 | $4.37 | $4.35 | 4,136,790 |
| 2018-07-16 | $4.32 | $4.36 | $4.29 | $4.33 | $4.31 | 4,013,060 |
| 2018-07-13 | $4.30 | $4.41 | $4.27 | $4.34 | $4.32 | 5,749,510 |
| 2018-07-12 | $4.16 | $4.34 | $4.12 | $4.30 | $4.28 | 6,170,580 |
| 2018-07-11 | $4.23 | $4.26 | $4.11 | $4.18 | $4.16 | 5,264,730 |
| 2018-07-10 | $4.25 | $4.32 | $4.20 | $4.31 | $4.29 | 4,802,210 |
| 2018-07-09 | $4.14 | $4.25 | $4.13 | $4.25 | $4.23 | 4,281,870 |
| 2018-07-06 | $4.08 | $4.18 | $4.02 | $4.13 | $4.11 | 4,330,980 |
| 2018-07-05 | $4.23 | $4.27 | $4.08 | $4.09 | $4.07 | 4,503,040 |
| 2018-07-04 | $4.32 | $4.32 | $4.21 | $4.24 | $4.22 | 3,771,850 |
| 2018-07-03 | $4.27 | $4.36 | $4.20 | $4.35 | $4.33 | 5,703,050 |
| 2018-07-02 | $4.34 | $4.37 | $4.21 | $4.25 | $4.23 | 5,660,230 |
| 2018-06-29 | $4.23 | $4.38 | $4.23 | $4.36 | $4.34 | 5,671,140 |
| 2018-06-28 | $4.23 | $4.31 | $4.21 | $4.25 | $4.23 | 4,085,400 |
| 2018-06-27 | $4.24 | $4.30 | $4.22 | $4.24 | $4.22 | 3,606,470 |
| 2018-06-26 | $4.19 | $4.27 | $4.12 | $4.25 | $4.23 | 3,892,980 |
| 2018-06-25 | $4.28 | $4.31 | $4.20 | $4.22 | $4.20 | 4,205,350 |
| 2018-06-22 | $4.09 | $4.26 | $4.01 | $4.25 | $4.23 | 5,401,870 |
| 2018-06-21 | $4.30 | $4.37 | $4.12 | $4.13 | $4.11 | 7,132,130 |
| 2018-06-20 | $4.16 | $4.35 | $4.12 | $4.30 | $4.28 | 7,192,570 |
| 2018-06-19 | $4.55 | $4.58 | $4.22 | $4.22 | $4.20 | 11,584,630 |
| 2018-06-18 | $4.69 | $4.69 | $4.69 | $4.69 | $4.67 | 0 |
| 2018-06-15 | $5.03 | $5.11 | $4.53 | $4.69 | $4.67 | 14,260,700 |
| 2018-06-14 | $5.02 | $5.13 | $4.97 | $5.03 | $5.00 | 6,339,060 |
| 2018-06-13 | $5.15 | $5.17 | $5.01 | $5.02 | $4.99 | 9,496,750 |
| 2018-06-12 | $5.03 | $5.23 | $4.94 | $5.19 | $5.16 | 13,604,090 |
| 2018-06-11 | $5.13 | $5.16 | $5.01 | $5.05 | $5.02 | 8,927,460 |
| 2018-06-08 | $5.29 | $5.32 | $5.04 | $5.14 | $5.11 | 14,151,760 |
| 2018-06-07 | $5.29 | $5.38 | $5.24 | $5.29 | $5.26 | 16,349,290 |
| 2018-06-06 | $5.29 | $5.35 | $5.21 | $5.26 | $5.23 | 14,424,670 |
| 2018-06-05 | $5.32 | $5.37 | $5.24 | $5.35 | $5.31 | 19,089,300 |
| 2018-06-04 | $5.44 | $5.47 | $5.24 | $5.31 | $5.27 | 22,722,870 |
| 2018-06-01 | $5.49 | $5.74 | $5.30 | $5.54 | $5.50 | 42,194,900 |
| 2018-05-31 | $5.07 | $5.52 | $4.98 | $5.52 | $5.48 | 38,189,190 |
| 2018-05-30 | $5.21 | $5.27 | $4.91 | $5.02 | $4.99 | 37,562,700 |
| 2018-05-29 | $4.95 | $5.45 | $4.90 | $5.45 | $5.41 | 37,379,440 |
| 2018-05-28 | $4.85 | $4.99 | $4.81 | $4.95 | $4.92 | 6,528,570 |
| 2018-05-25 | $4.90 | $4.91 | $4.79 | $4.82 | $4.79 | 3,604,490 |
| 2018-05-24 | $4.92 | $4.94 | $4.88 | $4.90 | $4.87 | 3,173,250 |
| 2018-05-23 | $5.02 | $5.02 | $4.89 | $4.91 | $4.88 | 5,150,660 |
| 2018-05-22 | $5.07 | $5.09 | $4.98 | $5.01 | $4.98 | 5,240,100 |
| 2018-05-21 | $4.98 | $5.05 | $4.93 | $5.03 | $5.00 | 7,138,070 |
| 2018-05-18 | $4.89 | $5.02 | $4.87 | $4.94 | $4.91 | 5,461,610 |
| 2018-05-17 | $4.94 | $4.98 | $4.85 | $4.90 | $4.87 | 7,156,400 |
| 2018-05-16 | $4.88 | $5.11 | $4.83 | $4.98 | $4.95 | 12,029,350 |
| 2018-05-15 | $4.79 | $4.90 | $4.79 | $4.88 | $4.85 | 3,981,010 |
| 2018-05-14 | $4.88 | $4.90 | $4.75 | $4.82 | $4.79 | 5,902,910 |
| 2018-05-11 | $5.03 | $5.05 | $4.92 | $4.93 | $4.90 | 4,498,300 |
| 2018-05-10 | $4.95 | $5.01 | $4.89 | $5.00 | $4.97 | 5,747,600 |
| 2018-05-09 | $4.96 | $5.00 | $4.91 | $4.95 | $4.92 | 5,526,700 |
| 2018-05-08 | $5.01 | $5.01 | $4.92 | $4.97 | $4.94 | 6,304,860 |
| 2018-05-07 | $4.97 | $5.07 | $4.95 | $5.01 | $4.98 | 8,909,640 |
| 2018-05-04 | $4.86 | $5.08 | $4.86 | $4.98 | $4.95 | 10,694,540 |
| 2018-05-03 | $4.86 | $4.96 | $4.76 | $4.91 | $4.88 | 7,348,410 |
| 2018-05-02 | $4.71 | $4.97 | $4.71 | $4.92 | $4.89 | 12,521,030 |
| 2018-05-01 | $4.78 | $4.78 | $4.78 | $4.78 | $4.75 | 0 |
| 2018-04-30 | $4.78 | $4.78 | $4.78 | $4.78 | $4.75 | 0 |
| 2018-04-27 | $4.75 | $4.97 | $4.66 | $4.78 | $4.75 | 14,601,800 |
| 2018-04-26 | $4.59 | $4.63 | $4.52 | $4.59 | $4.56 | 3,779,300 |
| 2018-04-25 | $4.53 | $4.64 | $4.53 | $4.60 | $4.57 | 4,814,210 |
| 2018-04-24 | $4.52 | $4.64 | $4.51 | $4.56 | $4.53 | 5,855,400 |
| 2018-04-23 | $4.56 | $4.59 | $4.46 | $4.52 | $4.49 | 3,824,800 |
| 2018-04-20 | $4.77 | $4.77 | $4.55 | $4.59 | $4.56 | 5,268,380 |
| 2018-04-19 | $4.72 | $4.82 | $4.70 | $4.79 | $4.76 | 4,996,810 |
| 2018-04-18 | $4.70 | $4.79 | $4.62 | $4.76 | $4.73 | 5,628,180 |
| 2018-04-17 | $4.74 | $4.74 | $4.62 | $4.66 | $4.63 | 5,283,240 |
| 2018-04-16 | $4.81 | $4.81 | $4.65 | $4.74 | $4.71 | 6,828,780 |
| 2018-04-13 | $4.91 | $4.93 | $4.78 | $4.81 | $4.78 | 7,324,970 |
| 2018-04-12 | $4.94 | $4.96 | $4.86 | $4.88 | $4.85 | 9,638,100 |
| 2018-04-11 | $4.94 | $5.01 | $4.90 | $4.93 | $4.90 | 12,153,130 |
| 2018-04-10 | $5.10 | $5.15 | $4.87 | $4.98 | $4.95 | 21,133,020 |
| 2018-04-09 | $5.14 | $5.31 | $5.09 | $5.12 | $5.08 | 20,332,390 |
| 2018-04-06 | $5.19 | $5.19 | $5.19 | $5.19 | $5.15 | 0 |
| 2018-04-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.15 | 0 |
| 2018-04-04 | $5.33 | $5.66 | $5.15 | $5.19 | $5.15 | 42,324,000 |
| 2018-04-03 | $4.76 | $5.32 | $4.70 | $5.32 | $5.28 | 35,065,260 |
| 2018-04-02 | $4.88 | $4.89 | $4.78 | $4.84 | $4.81 | 4,667,000 |
| 2018-03-30 | $4.88 | $4.90 | $4.82 | $4.88 | $4.85 | 3,499,150 |
| 2018-03-29 | $4.92 | $4.94 | $4.85 | $4.87 | $4.84 | 5,293,040 |
| 2018-03-28 | $4.78 | $4.99 | $4.74 | $4.93 | $4.90 | 7,996,170 |
| 2018-03-27 | $4.64 | $5.05 | $4.63 | $4.81 | $4.78 | 9,563,230 |
| 2018-03-26 | $4.51 | $4.68 | $4.20 | $4.68 | $4.65 | 5,056,650 |
| 2018-03-23 | $4.78 | $4.78 | $4.40 | $4.56 | $4.53 | 5,161,900 |
| 2018-03-22 | $4.78 | $4.86 | $4.74 | $4.85 | $4.82 | 3,162,010 |
| 2018-03-21 | $4.85 | $4.87 | $4.75 | $4.76 | $4.73 | 3,967,340 |
| 2018-03-20 | $4.71 | $4.88 | $4.70 | $4.86 | $4.83 | 5,447,650 |
| 2018-03-19 | $4.66 | $4.73 | $4.61 | $4.72 | $4.69 | 2,376,800 |
| 2018-03-16 | $4.64 | $4.71 | $4.61 | $4.66 | $4.63 | 2,441,300 |
| 2018-03-15 | $4.69 | $4.72 | $4.50 | $4.64 | $4.61 | 3,464,540 |
| 2018-03-14 | $4.78 | $4.79 | $4.68 | $4.69 | $4.66 | 3,520,240 |
| 2018-03-13 | $4.82 | $4.82 | $4.77 | $4.80 | $4.77 | 2,648,320 |
| 2018-03-12 | $4.75 | $4.82 | $4.74 | $4.81 | $4.78 | 3,565,540 |
| 2018-03-09 | $4.69 | $4.75 | $4.66 | $4.75 | $4.72 | 2,774,800 |
| 2018-03-08 | $4.66 | $4.71 | $4.58 | $4.71 | $4.68 | 3,152,480 |
| 2018-03-07 | $4.71 | $4.73 | $4.65 | $4.66 | $4.63 | 2,011,590 |
| 2018-03-06 | $4.63 | $4.70 | $4.63 | $4.69 | $4.66 | 2,069,900 |
| 2018-03-05 | $4.61 | $4.69 | $4.59 | $4.61 | $4.58 | 1,927,440 |
| 2018-03-02 | $4.54 | $4.66 | $4.53 | $4.63 | $4.60 | 2,730,900 |
| 2018-03-01 | $4.48 | $4.62 | $4.45 | $4.59 | $4.56 | 3,818,850 |
| 2018-02-28 | $4.45 | $4.53 | $4.42 | $4.49 | $4.46 | 2,701,670 |
| 2018-02-27 | $4.48 | $4.53 | $4.47 | $4.47 | $4.44 | 2,447,610 |
| 2018-02-26 | $4.42 | $4.48 | $4.39 | $4.47 | $4.44 | 2,371,100 |
| 2018-02-23 | $4.40 | $4.41 | $4.37 | $4.39 | $4.36 | 1,727,310 |
| 2018-02-22 | $4.34 | $4.41 | $4.34 | $4.41 | $4.38 | 1,903,250 |
| 2018-02-21 | $4.34 | $4.34 | $4.34 | $4.34 | $4.31 | 0 |
| 2018-02-20 | $4.34 | $4.34 | $4.34 | $4.34 | $4.31 | 0 |
| 2018-02-19 | $4.34 | $4.34 | $4.34 | $4.34 | $4.31 | 0 |
| 2018-02-16 | $4.34 | $4.34 | $4.34 | $4.34 | $4.31 | 0 |
| 2018-02-15 | $4.34 | $4.34 | $4.34 | $4.34 | $4.31 | 0 |
| 2018-02-14 | $4.39 | $4.40 | $4.28 | $4.34 | $4.31 | 1,883,730 |
| 2018-02-13 | $4.38 | $4.42 | $4.34 | $4.36 | $4.33 | 2,901,790 |
| 2018-02-12 | $4.27 | $4.46 | $4.26 | $4.38 | $4.35 | 4,053,090 |
| 2018-02-09 | $4.16 | $4.49 | $4.12 | $4.27 | $4.24 | 7,690,780 |
| 2018-02-08 | $4.09 | $4.26 | $4.09 | $4.23 | $4.20 | 2,903,960 |
| 2018-02-07 | $4.11 | $4.17 | $3.99 | $4.08 | $4.05 | 4,683,590 |
| 2018-02-06 | $4.35 | $4.40 | $4.01 | $4.02 | $3.99 | 5,763,400 |
| 2018-02-05 | $4.42 | $4.50 | $4.37 | $4.46 | $4.43 | 3,043,420 |
| 2018-02-02 | $4.58 | $4.60 | $4.38 | $4.44 | $4.41 | 3,668,130 |
| 2018-02-01 | $4.94 | $4.95 | $4.58 | $4.58 | $4.55 | 5,109,800 |
| 2018-01-31 | $5.10 | $5.11 | $4.91 | $4.94 | $4.91 | 3,449,300 |
| 2018-01-30 | $5.11 | $5.14 | $5.07 | $5.11 | $5.07 | 1,837,650 |
| 2018-01-29 | $5.26 | $5.27 | $5.07 | $5.11 | $5.07 | 6,141,610 |
| 2018-01-26 | $5.29 | $5.32 | $5.25 | $5.26 | $5.22 | 2,061,530 |
| 2018-01-25 | $5.31 | $5.34 | $5.28 | $5.31 | $5.27 | 2,730,470 |
| 2018-01-24 | $5.27 | $5.32 | $5.24 | $5.31 | $5.27 | 2,680,130 |
| 2018-01-23 | $5.27 | $5.28 | $5.20 | $5.27 | $5.23 | 1,956,960 |
| 2018-01-22 | $5.28 | $5.30 | $5.20 | $5.27 | $5.23 | 2,144,580 |
| 2018-01-19 | $5.25 | $5.32 | $5.25 | $5.28 | $5.24 | 1,769,480 |
| 2018-01-18 | $5.27 | $5.31 | $5.23 | $5.27 | $5.23 | 2,175,400 |
| 2018-01-17 | $5.30 | $5.30 | $5.22 | $5.27 | $5.23 | 2,973,680 |
| 2018-01-16 | $5.34 | $5.55 | $5.25 | $5.30 | $5.26 | 5,156,690 |
| 2018-01-15 | $5.36 | $5.60 | $5.31 | $5.42 | $5.38 | 9,041,530 |
| 2018-01-12 | $5.38 | $5.41 | $5.35 | $5.37 | $5.33 | 1,829,950 |
| 2018-01-11 | $5.35 | $5.39 | $5.32 | $5.38 | $5.34 | 1,978,760 |
| 2018-01-10 | $5.45 | $5.45 | $5.30 | $5.35 | $5.31 | 3,114,600 |
| 2018-01-09 | $5.41 | $5.53 | $5.38 | $5.46 | $5.42 | 4,782,510 |
| 2018-01-08 | $5.40 | $5.41 | $5.35 | $5.37 | $5.33 | 2,180,700 |
| 2018-01-05 | $5.41 | $5.42 | $5.36 | $5.39 | $5.35 | 2,875,120 |
| 2018-01-04 | $5.40 | $5.45 | $5.37 | $5.40 | $5.36 | 2,684,980 |
| 2018-01-03 | $5.39 | $5.41 | $5.36 | $5.40 | $5.36 | 2,293,270 |
| 2018-01-02 | $5.32 | $5.38 | $5.32 | $5.38 | $5.34 | 1,777,810 |
| 2018-01-01 | $5.32 | $5.32 | $5.32 | $5.32 | $5.28 | 0 |
| 2017-12-29 | $5.28 | $5.36 | $5.28 | $5.32 | $5.28 | 1,763,780 |
| 2017-12-28 | $5.24 | $5.32 | $5.23 | $5.28 | $5.24 | 3,108,550 |
| 2017-12-27 | $5.26 | $5.28 | $5.22 | $5.25 | $5.21 | 1,494,300 |
| 2017-12-26 | $5.16 | $5.27 | $5.15 | $5.25 | $5.21 | 1,986,900 |
| 2017-12-25 | $5.27 | $5.27 | $5.15 | $5.20 | $5.16 | 3,469,570 |
| 2017-12-22 | $5.17 | $5.28 | $5.16 | $5.26 | $5.22 | 1,689,920 |
| 2017-12-21 | $5.26 | $5.28 | $5.15 | $5.22 | $5.18 | 2,524,230 |
| 2017-12-20 | $5.33 | $5.35 | $5.26 | $5.28 | $5.24 | 1,939,300 |
| 2017-12-19 | $5.32 | $5.35 | $5.30 | $5.34 | $5.30 | 1,446,000 |
| 2017-12-18 | $5.31 | $5.32 | $5.27 | $5.32 | $5.28 | 1,101,900 |
| 2017-12-15 | $5.27 | $5.32 | $5.25 | $5.31 | $5.27 | 1,934,200 |
| 2017-12-14 | $5.27 | $5.31 | $5.24 | $5.26 | $5.22 | 2,275,500 |
| 2017-12-13 | $5.24 | $5.32 | $5.20 | $5.30 | $5.26 | 2,059,630 |
| 2017-12-12 | $5.28 | $5.28 | $5.22 | $5.26 | $5.22 | 1,419,810 |
| 2017-12-11 | $5.25 | $5.28 | $5.22 | $5.28 | $5.24 | 1,593,150 |
| 2017-12-08 | $5.18 | $5.29 | $5.16 | $5.25 | $5.21 | 2,330,300 |
| 2017-12-07 | $5.12 | $5.22 | $5.11 | $5.20 | $5.16 | 2,685,430 |
| 2017-12-06 | $5.10 | $5.17 | $4.96 | $5.15 | $5.11 | 4,819,650 |
| 2017-12-05 | $5.32 | $5.33 | $5.10 | $5.13 | $5.09 | 4,591,660 |
| 2017-12-04 | $5.40 | $5.41 | $5.30 | $5.32 | $5.28 | 2,049,220 |
| 2017-12-01 | $5.32 | $5.40 | $5.32 | $5.39 | $5.35 | 2,629,690 |
| 2017-11-30 | $5.36 | $5.38 | $5.32 | $5.33 | $5.29 | 2,013,660 |
| 2017-11-29 | $5.35 | $5.38 | $5.29 | $5.36 | $5.32 | 2,457,110 |
| 2017-11-28 | $5.27 | $5.36 | $5.27 | $5.35 | $5.31 | 1,870,810 |
| 2017-11-27 | $5.34 | $5.35 | $5.25 | $5.30 | $5.26 | 1,896,110 |
| 2017-11-24 | $5.34 | $5.38 | $5.28 | $5.32 | $5.28 | 3,286,930 |
| 2017-11-23 | $5.44 | $5.47 | $5.35 | $5.37 | $5.33 | 2,931,000 |
| 2017-11-22 | $5.47 | $5.53 | $5.42 | $5.45 | $5.41 | 2,483,900 |
| 2017-11-21 | $5.48 | $5.50 | $5.40 | $5.48 | $5.44 | 2,865,300 |
| 2017-11-20 | $5.53 | $5.53 | $5.35 | $5.48 | $5.44 | 3,587,700 |
| 2017-11-17 | $5.75 | $5.77 | $5.48 | $5.52 | $5.48 | 5,904,710 |
| 2017-11-16 | $5.75 | $5.81 | $5.72 | $5.78 | $5.74 | 2,755,100 |
| 2017-11-15 | $5.79 | $5.81 | $5.74 | $5.77 | $5.73 | 2,524,030 |
| 2017-11-14 | $5.93 | $5.97 | $5.79 | $5.81 | $5.77 | 4,683,210 |
| 2017-11-13 | $6.01 | $6.02 | $5.92 | $5.96 | $5.92 | 4,316,510 |
| 2017-11-10 | $5.91 | $6.15 | $5.91 | $6.06 | $6.02 | 8,750,710 |
| 2017-11-09 | $5.90 | $5.92 | $5.85 | $5.88 | $5.84 | 3,493,090 |
| 2017-11-08 | $5.83 | $5.93 | $5.81 | $5.87 | $5.83 | 3,065,600 |
| 2017-11-07 | $5.83 | $5.87 | $5.80 | $5.85 | $5.81 | 3,047,230 |
| 2017-11-06 | $5.74 | $5.85 | $5.68 | $5.85 | $5.81 | 3,698,570 |
| 2017-11-03 | $5.81 | $5.83 | $5.67 | $5.72 | $5.68 | 4,114,610 |
| 2017-11-02 | $5.91 | $5.91 | $5.79 | $5.82 | $5.78 | 3,763,400 |
| 2017-11-01 | $5.96 | $5.97 | $5.85 | $5.92 | $5.88 | 4,662,840 |
| 2017-10-31 | $5.93 | $5.98 | $5.89 | $5.97 | $5.93 | 2,819,320 |
| 2017-10-30 | $6.19 | $6.19 | $5.90 | $5.92 | $5.88 | 5,101,320 |
| 2017-10-27 | $6.19 | $6.22 | $6.13 | $6.15 | $6.11 | 1,916,290 |
| 2017-10-26 | $6.19 | $6.25 | $6.15 | $6.19 | $6.15 | 3,176,510 |
| 2017-10-25 | $6.15 | $6.21 | $6.13 | $6.20 | $6.16 | 2,575,270 |
| 2017-10-24 | $6.15 | $6.21 | $6.10 | $6.15 | $6.11 | 2,260,630 |
| 2017-10-23 | $6.14 | $6.26 | $6.11 | $6.19 | $6.15 | 4,486,900 |
| 2017-10-20 | $6.06 | $6.13 | $6.05 | $6.13 | $6.09 | 2,331,660 |
| 2017-10-19 | $6.11 | $6.14 | $6.01 | $6.06 | $6.02 | 4,447,600 |
| 2017-10-18 | $6.30 | $6.33 | $6.10 | $6.11 | $6.07 | 6,017,300 |
| 2017-10-17 | $6.25 | $6.35 | $6.21 | $6.30 | $6.26 | 4,128,710 |
| 2017-10-16 | $6.51 | $6.51 | $6.22 | $6.24 | $6.20 | 10,110,810 |
| 2017-10-13 | $6.53 | $6.57 | $6.47 | $6.52 | $6.48 | 6,154,200 |
| 2017-10-12 | $6.48 | $6.58 | $6.41 | $6.53 | $6.49 | 8,353,300 |
| 2017-10-11 | $6.46 | $6.63 | $6.43 | $6.45 | $6.41 | 9,643,970 |
| 2017-10-10 | $6.33 | $6.48 | $6.32 | $6.46 | $6.42 | 8,004,810 |
| 2017-10-09 | $6.32 | $6.35 | $6.29 | $6.33 | $6.29 | 3,577,830 |
| 2017-10-06 | $6.26 | $6.26 | $6.26 | $6.26 | $6.22 | 0 |
| 2017-10-05 | $6.26 | $6.26 | $6.26 | $6.26 | $6.22 | 0 |
| 2017-10-04 | $6.26 | $6.26 | $6.26 | $6.26 | $6.22 | 0 |
| 2017-10-03 | $6.26 | $6.26 | $6.26 | $6.26 | $6.22 | 0 |
| 2017-10-02 | $6.26 | $6.26 | $6.26 | $6.26 | $6.22 | 0 |
| 2017-09-29 | $6.28 | $6.33 | $6.23 | $6.26 | $6.22 | 4,389,450 |
| 2017-09-28 | $6.34 | $6.38 | $6.28 | $6.28 | $6.24 | 2,178,100 |
| 2017-09-27 | $6.30 | $6.38 | $6.26 | $6.36 | $6.32 | 2,867,700 |
| 2017-09-26 | $6.39 | $6.40 | $6.23 | $6.32 | $6.28 | 4,851,700 |
| 2017-09-25 | $6.44 | $6.51 | $6.38 | $6.39 | $6.35 | 4,632,470 |
| 2017-09-22 | $6.46 | $6.50 | $6.39 | $6.45 | $6.41 | 4,991,150 |
| 2017-09-21 | $6.52 | $6.52 | $6.43 | $6.44 | $6.40 | 5,380,000 |
| 2017-09-20 | $6.40 | $6.53 | $6.37 | $6.50 | $6.46 | 10,395,950 |
| 2017-09-19 | $6.36 | $6.41 | $6.35 | $6.39 | $6.35 | 5,158,950 |
| 2017-09-18 | $6.32 | $6.39 | $6.32 | $6.38 | $6.34 | 4,516,040 |
| 2017-09-15 | $6.39 | $6.41 | $6.31 | $6.34 | $6.30 | 4,915,610 |
| 2017-09-14 | $6.38 | $6.40 | $6.31 | $6.39 | $6.35 | 5,901,300 |
| 2017-09-13 | $6.32 | $6.40 | $6.31 | $6.38 | $6.34 | 6,401,590 |
| 2017-09-12 | $6.30 | $6.34 | $6.28 | $6.33 | $6.29 | 4,500,930 |
| 2017-09-11 | $6.29 | $6.33 | $6.25 | $6.30 | $6.26 | 4,651,400 |
| 2017-09-08 | $6.34 | $6.36 | $6.25 | $6.29 | $6.25 | 5,662,740 |
| 2017-09-07 | $6.35 | $6.45 | $6.32 | $6.34 | $6.30 | 4,157,860 |
| 2017-09-06 | $6.34 | $6.37 | $6.31 | $6.35 | $6.31 | 3,708,890 |
| 2017-09-05 | $6.39 | $6.40 | $6.35 | $6.37 | $6.33 | 3,286,100 |
| 2017-09-04 | $6.31 | $6.42 | $6.27 | $6.41 | $6.37 | 6,148,580 |
| 2017-09-01 | $6.30 | $6.32 | $6.24 | $6.32 | $6.28 | 4,506,530 |
| 2017-08-31 | $6.29 | $6.32 | $6.25 | $6.32 | $6.28 | 3,416,300 |
| 2017-08-30 | $6.36 | $6.38 | $6.25 | $6.29 | $6.25 | 5,373,500 |
| 2017-08-29 | $6.41 | $6.41 | $6.32 | $6.34 | $6.30 | 3,156,950 |
| 2017-08-28 | $6.36 | $6.42 | $6.35 | $6.40 | $6.36 | 3,274,960 |
| 2017-08-25 | $6.28 | $6.36 | $6.26 | $6.35 | $6.31 | 2,976,300 |
| 2017-08-24 | $6.26 | $6.31 | $6.25 | $6.29 | $6.25 | 2,163,180 |
| 2017-08-23 | $6.36 | $6.36 | $6.27 | $6.30 | $6.26 | 3,173,250 |
| 2017-08-22 | $6.37 | $6.39 | $6.30 | $6.36 | $6.32 | 3,818,750 |
| 2017-08-21 | $6.46 | $6.48 | $6.33 | $6.36 | $6.32 | 7,255,970 |
| 2017-08-18 | $6.47 | $6.51 | $6.44 | $6.48 | $6.44 | 4,148,300 |
| 2017-08-17 | $6.48 | $6.51 | $6.42 | $6.50 | $6.46 | 4,788,200 |
| 2017-08-16 | $6.45 | $6.52 | $6.40 | $6.47 | $6.43 | 9,773,020 |
| 2017-08-15 | $6.30 | $6.65 | $6.28 | $6.59 | $6.54 | 16,205,150 |
| 2017-08-14 | $6.18 | $6.31 | $6.15 | $6.29 | $6.25 | 5,902,140 |
| 2017-08-11 | $6.20 | $6.26 | $6.11 | $6.17 | $6.13 | 3,811,220 |
| 2017-08-10 | $6.37 | $6.38 | $6.16 | $6.26 | $6.22 | 6,811,620 |
| 2017-08-09 | $6.37 | $6.48 | $6.34 | $6.37 | $6.33 | 6,723,370 |
| 2017-08-08 | $6.42 | $6.52 | $6.30 | $6.37 | $6.33 | 16,895,880 |
| 2017-08-07 | $5.99 | $6.50 | $5.99 | $6.42 | $6.38 | 19,507,740 |
| 2017-08-04 | $6.01 | $6.02 | $5.97 | $5.98 | $5.94 | 2,392,400 |
| 2017-08-03 | $5.92 | $6.02 | $5.92 | $6.01 | $5.97 | 3,417,870 |
| 2017-08-02 | $6.04 | $6.05 | $5.94 | $5.94 | $5.90 | 2,988,690 |
| 2017-08-01 | $6.01 | $6.06 | $5.97 | $6.05 | $6.01 | 4,131,760 |
| 2017-07-31 | $6.00 | $6.03 | $5.96 | $6.00 | $5.96 | 3,090,170 |
| 2017-07-28 | $6.01 | $6.03 | $5.95 | $5.97 | $5.93 | 3,726,400 |
| 2017-07-27 | $5.91 | $6.03 | $5.87 | $6.02 | $5.98 | 4,517,300 |
| 2017-07-26 | $5.95 | $5.96 | $5.85 | $5.90 | $5.86 | 2,571,900 |
| 2017-07-25 | $5.98 | $5.98 | $5.90 | $5.96 | $5.92 | 2,569,600 |
| 2017-07-24 | $5.93 | $5.99 | $5.90 | $5.98 | $5.94 | 2,548,790 |
| 2017-07-21 | $5.95 | $5.99 | $5.89 | $5.94 | $5.90 | 2,056,800 |
| 2017-07-20 | $5.85 | $5.98 | $5.85 | $5.92 | $5.88 | 2,773,930 |
| 2017-07-19 | $5.79 | $5.91 | $5.78 | $5.88 | $5.84 | 3,694,500 |
| 2017-07-18 | $5.70 | $5.84 | $5.68 | $5.83 | $5.79 | 4,932,790 |
| 2017-07-17 | $6.15 | $6.18 | $5.61 | $5.74 | $5.70 | 8,552,060 |
| 2017-07-14 | $6.26 | $6.27 | $6.15 | $6.19 | $6.15 | 2,665,400 |
| 2017-07-13 | $6.23 | $6.26 | $6.18 | $6.25 | $6.21 | 2,861,430 |
| 2017-07-12 | $6.35 | $6.38 | $6.14 | $6.24 | $6.20 | 5,323,740 |
| 2017-07-11 | $6.33 | $6.40 | $6.27 | $6.38 | $6.34 | 5,233,810 |
| 2017-07-10 | $6.34 | $6.37 | $6.30 | $6.33 | $6.29 | 3,743,380 |
| 2017-07-07 | $6.37 | $6.37 | $6.28 | $6.36 | $6.32 | 3,928,670 |
| 2017-07-06 | $6.38 | $6.40 | $6.32 | $6.36 | $6.32 | 2,991,700 |
| 2017-07-05 | $6.31 | $6.39 | $6.27 | $6.37 | $6.33 | 3,506,140 |
| 2017-07-04 | $6.35 | $6.38 | $6.29 | $6.34 | $6.30 | 2,820,140 |
| 2017-07-03 | $6.23 | $6.44 | $6.23 | $6.37 | $6.33 | 8,508,580 |
| 2017-06-30 | $6.15 | $6.22 | $6.15 | $6.22 | $6.18 | 3,186,100 |
| 2017-06-29 | $6.15 | $6.21 | $6.12 | $6.19 | $6.15 | 2,571,010 |
| 2017-06-28 | $6.19 | $6.19 | $6.10 | $6.14 | $6.10 | 3,249,260 |
| 2017-06-27 | $6.19 | $6.23 | $6.12 | $6.19 | $6.15 | 2,479,480 |
| 2017-06-26 | $6.08 | $6.18 | $6.04 | $6.17 | $6.13 | 3,191,740 |
| 2017-06-23 | $6.14 | $6.18 | $5.98 | $6.09 | $6.05 | 4,751,640 |
| 2017-06-22 | $6.29 | $6.29 | $6.10 | $6.15 | $6.11 | 3,176,790 |
| 2017-06-21 | $6.28 | $6.34 | $6.21 | $6.31 | $6.27 | 2,470,490 |
| 2017-06-20 | $6.26 | $6.33 | $6.25 | $6.28 | $6.24 | 3,279,050 |
| 2017-06-19 | $6.25 | $6.26 | $6.18 | $6.26 | $6.22 | 3,533,460 |
| 2017-06-16 | $6.24 | $6.24 | $6.18 | $6.21 | $6.17 | 2,264,630 |
| 2017-06-15 | $6.13 | $6.26 | $6.12 | $6.25 | $6.21 | 5,025,190 |
| 2017-06-14 | $6.14 | $6.15 | $6.09 | $6.13 | $6.09 | 3,091,110 |
| 2017-06-13 | $6.02 | $6.14 | $6.00 | $6.12 | $6.08 | 2,847,930 |
| 2017-06-12 | $6.13 | $6.13 | $5.99 | $6.01 | $5.97 | 4,741,850 |
| 2017-06-09 | $6.17 | $6.20 | $6.08 | $6.16 | $6.12 | 3,951,200 |
| 2017-06-08 | $6.22 | $6.27 | $6.14 | $6.17 | $6.13 | 5,360,730 |
| 2017-06-07 | $6.10 | $6.24 | $6.06 | $6.23 | $6.19 | 6,429,120 |
| 2017-06-06 | $6.08 | $6.10 | $6.00 | $6.10 | $6.06 | 2,423,090 |
| 2017-06-05 | $6.01 | $6.11 | $6.01 | $6.10 | $6.06 | 3,512,200 |
| 2017-06-02 | $5.96 | $6.07 | $5.84 | $6.01 | $5.97 | 4,461,370 |
| 2017-06-01 | $6.12 | $6.16 | $5.93 | $6.01 | $5.97 | 4,248,700 |
| 2017-05-31 | $6.25 | $6.25 | $6.14 | $6.17 | $6.13 | 3,858,620 |
| 2017-05-30 | $6.17 | $6.17 | $6.17 | $6.17 | $6.13 | 0 |
| 2017-05-29 | $6.17 | $6.17 | $6.17 | $6.17 | $6.13 | 0 |
| 2017-05-26 | $6.13 | $6.19 | $6.13 | $6.17 | $6.13 | 2,557,950 |
| 2017-05-25 | $6.05 | $6.19 | $5.96 | $6.18 | $6.14 | 4,427,630 |
| 2017-05-24 | $6.04 | $6.13 | $5.85 | $6.11 | $6.07 | 4,369,820 |
| 2017-05-23 | $6.28 | $6.29 | $6.04 | $6.04 | $6.00 | 4,091,690 |
| 2017-05-22 | $6.44 | $6.48 | $6.19 | $6.29 | $6.25 | 3,120,480 |
| 2017-05-19 | $6.39 | $6.45 | $6.38 | $6.44 | $6.40 | 2,033,340 |
| 2017-05-18 | $6.36 | $6.50 | $6.36 | $6.42 | $6.38 | 3,893,280 |
| 2017-05-17 | $6.38 | $6.47 | $6.35 | $6.42 | $6.38 | 3,329,350 |
| 2017-05-16 | $6.24 | $6.40 | $6.12 | $6.39 | $6.35 | 4,890,210 |
| 2017-05-15 | $6.33 | $6.42 | $6.24 | $6.25 | $6.21 | 4,610,280 |
| 2017-05-12 | $6.33 | $6.38 | $6.23 | $6.34 | $6.30 | 2,616,300 |
| 2017-05-11 | $6.45 | $6.48 | $6.10 | $6.36 | $6.32 | 5,886,770 |
| 2017-05-10 | $6.66 | $6.69 | $6.48 | $6.53 | $6.49 | 3,576,290 |
| 2017-05-09 | $6.67 | $6.71 | $6.50 | $6.68 | $6.63 | 5,049,940 |
| 2017-05-08 | $6.82 | $6.82 | $6.65 | $6.67 | $6.62 | 2,441,150 |
| 2017-05-05 | $6.97 | $6.97 | $6.78 | $6.85 | $6.80 | 3,488,480 |
| 2017-05-04 | $7.01 | $7.02 | $6.90 | $7.00 | $6.95 | 3,871,170 |
| 2017-05-03 | $6.96 | $7.03 | $6.90 | $7.02 | $6.97 | 3,506,240 |
| 2017-05-02 | $6.96 | $7.03 | $6.90 | $7.02 | $6.97 | 3,684,850 |
| 2017-05-01 | $7.06 | $7.06 | $7.06 | $7.06 | $7.01 | 0 |
| 2017-04-28 | $6.83 | $7.09 | $6.82 | $7.06 | $7.01 | 5,606,570 |
| 2017-04-27 | $6.78 | $6.90 | $6.56 | $6.89 | $6.84 | 5,828,250 |
| 2017-04-26 | $6.75 | $6.84 | $6.72 | $6.81 | $6.76 | 4,895,020 |
| 2017-04-25 | $6.72 | $6.80 | $6.65 | $6.75 | $6.70 | 4,321,600 |
| 2017-04-24 | $7.08 | $7.10 | $6.63 | $6.64 | $6.59 | 6,748,830 |
| 2017-04-21 | $7.15 | $7.20 | $7.01 | $7.08 | $7.03 | 3,404,560 |
| 2017-04-20 | $7.14 | $7.25 | $7.10 | $7.15 | $7.10 | 4,877,940 |
| 2017-04-19 | $7.40 | $7.40 | $7.07 | $7.17 | $7.12 | 6,733,760 |
| 2017-04-18 | $7.43 | $7.47 | $7.33 | $7.42 | $7.37 | 4,638,670 |
| 2017-04-17 | $7.58 | $7.60 | $7.37 | $7.42 | $7.37 | 5,140,600 |
| 2017-04-14 | $7.70 | $7.71 | $7.56 | $7.58 | $7.53 | 5,090,790 |
| 2017-04-13 | $7.66 | $7.71 | $7.62 | $7.71 | $7.66 | 4,492,210 |
| 2017-04-12 | $7.71 | $7.71 | $7.59 | $7.64 | $7.59 | 3,983,620 |
| 2017-04-11 | $7.72 | $7.74 | $7.60 | $7.69 | $7.64 | 6,335,140 |
| 2017-04-10 | $7.78 | $7.81 | $7.65 | $7.74 | $7.69 | 5,505,070 |
| 2017-04-07 | $7.75 | $7.82 | $7.72 | $7.76 | $7.71 | 5,323,270 |
| 2017-04-06 | $7.78 | $7.83 | $7.74 | $7.75 | $7.70 | 4,741,990 |
| 2017-04-05 | $7.65 | $7.80 | $7.65 | $7.80 | $7.75 | 4,464,080 |
| 2017-04-04 | $7.65 | $7.65 | $7.65 | $7.65 | $7.60 | 0 |
| 2017-04-03 | $7.65 | $7.65 | $7.65 | $7.65 | $7.60 | 0 |
| 2017-03-31 | $7.57 | $7.70 | $7.54 | $7.65 | $7.60 | 4,860,280 |
| 2017-03-30 | $7.73 | $7.73 | $7.47 | $7.55 | $7.50 | 7,155,320 |
| 2017-03-29 | $7.92 | $7.92 | $7.70 | $7.75 | $7.70 | 8,287,190 |
| 2017-03-28 | $7.91 | $7.95 | $7.89 | $7.92 | $7.87 | 4,229,640 |
| 2017-03-27 | $7.96 | $8.02 | $7.87 | $7.91 | $7.86 | 7,757,790 |
| 2017-03-24 | $8.18 | $8.21 | $7.90 | $8.00 | $7.94 | 12,569,560 |
| 2017-03-23 | $8.28 | $8.50 | $8.14 | $8.23 | $8.17 | 20,591,870 |
| 2017-03-22 | $8.18 | $8.18 | $8.18 | $8.18 | $8.12 | 0 |
| 2017-03-21 | $8.18 | $8.18 | $8.18 | $8.18 | $8.12 | 0 |
| 2017-03-20 | $8.18 | $8.18 | $8.18 | $8.18 | $8.12 | 0 |
| 2017-03-17 | $8.12 | $8.37 | $8.11 | $8.18 | $8.12 | 16,283,740 |
| 2017-03-16 | $8.01 | $8.12 | $8.00 | $8.10 | $8.04 | 5,068,150 |
| 2017-03-15 | $8.04 | $8.04 | $7.96 | $8.02 | $7.96 | 4,317,750 |
| 2017-03-14 | $8.07 | $8.13 | $8.01 | $8.04 | $7.98 | 4,675,290 |
| 2017-03-13 | $8.10 | $8.11 | $7.99 | $8.10 | $8.04 | 4,876,340 |
| 2017-03-10 | $8.09 | $8.15 | $8.06 | $8.10 | $8.04 | 3,343,530 |
| 2017-03-09 | $8.15 | $8.17 | $8.06 | $8.10 | $8.04 | 5,360,140 |
| 2017-03-08 | $8.09 | $8.15 | $8.05 | $8.14 | $8.08 | 5,784,240 |
| 2017-03-07 | $8.04 | $8.12 | $8.03 | $8.10 | $8.04 | 5,345,080 |
| 2017-03-06 | $7.94 | $8.05 | $7.93 | $8.04 | $7.98 | 6,051,740 |
| 2017-03-03 | $8.02 | $8.05 | $7.89 | $7.97 | $7.92 | 7,229,300 |
| 2017-03-02 | $8.17 | $8.17 | $8.03 | $8.05 | $7.99 | 5,404,810 |
| 2017-03-01 | $8.11 | $8.19 | $8.07 | $8.17 | $8.11 | 6,958,830 |
| 2017-02-28 | $8.07 | $8.15 | $8.05 | $8.11 | $8.05 | 4,171,630 |
| 2017-02-27 | $8.26 | $8.27 | $8.07 | $8.08 | $8.02 | 6,140,040 |
| 2017-02-24 | $8.23 | $8.27 | $8.18 | $8.22 | $8.16 | 6,430,240 |
| 2017-02-23 | $8.18 | $8.29 | $8.10 | $8.25 | $8.19 | 11,276,710 |
| 2017-02-22 | $8.17 | $8.22 | $8.14 | $8.19 | $8.13 | 5,856,760 |
| 2017-02-21 | $8.15 | $8.19 | $8.11 | $8.18 | $8.12 | 6,604,120 |
| 2017-02-20 | $8.10 | $8.15 | $8.03 | $8.14 | $8.08 | 4,607,760 |
| 2017-02-17 | $8.19 | $8.28 | $8.07 | $8.08 | $8.02 | 5,507,530 |
| 2017-02-16 | $8.15 | $8.27 | $8.07 | $8.20 | $8.14 | 5,771,880 |
| 2017-02-15 | $8.14 | $8.24 | $8.07 | $8.13 | $8.07 | 6,718,840 |
| 2017-02-14 | $8.21 | $8.22 | $8.11 | $8.13 | $8.07 | 4,482,360 |
| 2017-02-13 | $8.11 | $8.27 | $8.08 | $8.24 | $8.18 | 8,178,490 |
| 2017-02-10 | $8.13 | $8.18 | $8.08 | $8.12 | $8.06 | 5,590,520 |
| 2017-02-09 | $8.05 | $8.12 | $8.02 | $8.11 | $8.05 | 4,759,490 |
| 2017-02-08 | $8.04 | $8.10 | $7.98 | $8.06 | $8.00 | 6,196,090 |
| 2017-02-07 | $8.07 | $8.12 | $8.02 | $8.08 | $8.02 | 3,528,000 |
| 2017-02-06 | $8.01 | $8.10 | $8.00 | $8.09 | $8.03 | 2,943,770 |
| 2017-02-03 | $7.98 | $8.06 | $7.95 | $8.00 | $7.94 | 2,110,790 |
| 2017-02-02 | $8.00 | $8.00 | $8.00 | $8.00 | $7.94 | 0 |
| 2017-02-01 | $8.00 | $8.00 | $8.00 | $8.00 | $7.94 | 0 |
| 2017-01-31 | $8.00 | $8.00 | $8.00 | $8.00 | $7.94 | 0 |
| 2017-01-30 | $8.00 | $8.00 | $8.00 | $8.00 | $7.94 | 0 |
| 2017-01-27 | $8.00 | $8.00 | $8.00 | $8.00 | $7.94 | 0 |
| 2017-01-26 | $8.03 | $8.08 | $7.93 | $8.00 | $7.94 | 3,261,120 |
| 2017-01-25 | $7.88 | $8.02 | $7.87 | $8.00 | $7.94 | 2,894,760 |
| 2017-01-24 | $7.90 | $7.95 | $7.85 | $7.91 | $7.86 | 4,133,610 |
| 2017-01-23 | $7.78 | $7.95 | $7.78 | $7.93 | $7.88 | 5,924,130 |
| 2017-01-20 | $7.65 | $7.81 | $7.61 | $7.78 | $7.73 | 4,580,730 |
| 2017-01-19 | $7.67 | $7.74 | $7.54 | $7.65 | $7.60 | 4,726,710 |
| 2017-01-18 | $7.67 | $7.72 | $7.61 | $7.68 | $7.63 | 4,511,200 |
| 2017-01-17 | $7.58 | $7.69 | $7.48 | $7.67 | $7.62 | 7,231,040 |
| 2017-01-16 | $8.20 | $8.20 | $7.38 | $7.61 | $7.56 | 14,488,670 |
| 2017-01-13 | $8.34 | $8.37 | $8.14 | $8.20 | $8.14 | 7,304,060 |
| 2017-01-12 | $8.40 | $8.45 | $8.31 | $8.35 | $8.29 | 4,534,610 |
| 2017-01-11 | $8.52 | $8.58 | $8.38 | $8.40 | $8.34 | 5,357,580 |
| 2017-01-10 | $8.55 | $8.61 | $8.47 | $8.56 | $8.50 | 6,951,480 |
| 2017-01-09 | $8.45 | $8.54 | $8.42 | $8.53 | $8.47 | 5,793,460 |
| 2017-01-06 | $8.56 | $8.59 | $8.41 | $8.43 | $8.37 | 8,363,810 |
| 2017-01-05 | $8.60 | $8.64 | $8.55 | $8.57 | $8.51 | 6,805,950 |
| 2017-01-04 | $8.53 | $8.60 | $8.47 | $8.59 | $8.53 | 6,139,780 |
| 2017-01-03 | $8.39 | $8.58 | $8.39 | $8.50 | $8.44 | 6,340,740 |
| 2017-01-02 | $8.38 | $8.38 | $8.38 | $8.38 | $8.32 | 0 |
| 2016-12-30 | $8.30 | $8.41 | $8.28 | $8.38 | $8.32 | 5,329,410 |
| 2016-12-29 | $8.29 | $8.41 | $8.22 | $8.28 | $8.22 | 6,390,240 |
| 2016-12-28 | $8.39 | $8.42 | $8.30 | $8.31 | $8.25 | 5,201,600 |
| 2016-12-27 | $8.32 | $8.42 | $8.32 | $8.38 | $8.32 | 6,401,730 |
| 2016-12-26 | $8.28 | $8.36 | $8.05 | $8.35 | $8.29 | 6,208,950 |
| 2016-12-23 | $8.45 | $8.48 | $8.20 | $8.31 | $8.25 | 8,770,490 |
| 2016-12-22 | $8.58 | $8.60 | $8.41 | $8.50 | $8.44 | 4,871,560 |
| 2016-12-21 | $8.54 | $8.60 | $8.50 | $8.58 | $8.52 | 5,116,030 |
| 2016-12-20 | $8.50 | $8.58 | $8.41 | $8.54 | $8.48 | 4,916,680 |
| 2016-12-19 | $8.50 | $8.62 | $8.37 | $8.50 | $8.44 | 6,781,560 |
| 2016-12-16 | $8.28 | $8.53 | $8.27 | $8.49 | $8.43 | 9,069,620 |
| 2016-12-15 | $8.20 | $8.38 | $8.19 | $8.29 | $8.23 | 7,779,050 |
| 2016-12-14 | $8.19 | $8.40 | $8.16 | $8.23 | $8.17 | 8,587,710 |
| 2016-12-13 | $8.20 | $8.31 | $7.99 | $8.23 | $8.17 | 10,393,650 |
| 2016-12-12 | $9.00 | $9.05 | $8.15 | $8.18 | $8.12 | 17,197,610 |
| 2016-12-09 | $9.08 | $9.22 | $9.02 | $9.06 | $9.00 | 8,860,220 |
| 2016-12-08 | $9.28 | $9.30 | $9.07 | $9.13 | $9.07 | 12,527,440 |
| 2016-12-07 | $8.98 | $9.34 | $8.96 | $9.32 | $9.26 | 19,398,410 |
| 2016-12-06 | $8.79 | $9.19 | $8.78 | $9.00 | $8.94 | 13,466,460 |
| 2016-12-05 | $8.80 | $8.91 | $8.71 | $8.80 | $8.74 | 13,371,320 |
| 2016-12-02 | $9.24 | $9.27 | $8.94 | $9.04 | $8.98 | 12,863,530 |
| 2016-12-01 | $9.09 | $9.26 | $9.00 | $9.25 | $9.19 | 15,005,330 |
| 2016-11-30 | $9.10 | $9.16 | $8.96 | $9.10 | $9.04 | 12,439,060 |
| 2016-11-29 | $9.36 | $9.51 | $9.08 | $9.12 | $9.06 | 18,295,290 |
| 2016-11-28 | $9.50 | $9.65 | $9.40 | $9.44 | $9.37 | 17,031,980 |
| 2016-11-25 | $9.60 | $9.65 | $9.34 | $9.51 | $9.44 | 19,468,410 |
| 2016-11-24 | $9.93 | $9.95 | $9.40 | $9.64 | $9.57 | 35,311,810 |
| 2016-11-23 | $10.18 | $10.43 | $10.03 | $10.08 | $10.01 | 32,578,560 |
| 2016-11-22 | $9.70 | $10.50 | $9.70 | $10.41 | $10.34 | 49,049,860 |
| 2016-11-21 | $9.93 | $10.17 | $9.68 | $9.76 | $9.69 | 29,434,010 |
| 2016-11-18 | $9.65 | $10.22 | $9.50 | $9.99 | $9.92 | 58,194,760 |
| 2016-11-17 | $9.23 | $9.70 | $9.15 | $9.67 | $9.60 | 38,551,020 |
| 2016-11-16 | $9.17 | $9.25 | $9.13 | $9.23 | $9.17 | 16,549,270 |
| 2016-11-15 | $9.18 | $9.26 | $8.95 | $9.23 | $9.17 | 29,291,580 |
| 2016-11-14 | $9.34 | $9.39 | $9.12 | $9.25 | $9.19 | 17,006,340 |
| 2016-11-11 | $9.45 | $9.60 | $9.21 | $9.32 | $9.26 | 21,924,040 |
| 2016-11-10 | $9.08 | $9.45 | $8.94 | $9.39 | $9.33 | 36,563,550 |
| 2016-11-09 | $8.93 | $9.08 | $8.81 | $8.99 | $8.93 | 33,339,290 |
| 2016-11-08 | $8.65 | $8.95 | $8.57 | $8.90 | $8.84 | 23,218,330 |
| 2016-11-07 | $8.89 | $9.13 | $8.60 | $8.64 | $8.58 | 29,267,110 |
| 2016-11-04 | $8.75 | $8.96 | $8.65 | $8.90 | $8.84 | 19,591,530 |
| 2016-11-03 | $8.43 | $8.90 | $8.40 | $8.75 | $8.69 | 24,099,190 |
| 2016-11-02 | $8.56 | $8.62 | $8.43 | $8.48 | $8.42 | 9,845,540 |
| 2016-11-01 | $8.38 | $8.60 | $8.35 | $8.59 | $8.53 | 12,049,990 |
| 2016-10-31 | $8.43 | $8.43 | $8.20 | $8.38 | $8.32 | 0 |
| 2016-10-28 | $8.48 | $8.58 | $8.40 | $8.43 | $8.37 | 8,187,300 |
| 2016-10-27 | $8.51 | $8.51 | $8.39 | $8.46 | $8.40 | 5,921,940 |
| 2016-10-26 | $8.46 | $8.54 | $8.44 | $8.52 | $8.46 | 9,081,570 |
| 2016-10-25 | $8.45 | $8.54 | $8.42 | $8.46 | $8.40 | 6,265,530 |
| 2016-10-24 | $8.33 | $8.48 | $8.30 | $8.42 | $8.36 | 8,045,000 |
| 2016-10-21 | $8.46 | $8.46 | $8.29 | $8.34 | $8.28 | 6,941,240 |
| 2016-10-20 | $8.45 | $8.47 | $8.40 | $8.45 | $8.39 | 5,369,690 |
| 2016-10-19 | $8.40 | $8.48 | $8.30 | $8.46 | $8.40 | 9,689,250 |
| 2016-10-18 | $8.23 | $8.41 | $8.22 | $8.40 | $8.34 | 6,272,440 |
| 2016-10-17 | $8.35 | $8.44 | $8.22 | $8.24 | $8.18 | 5,542,270 |
| 2016-10-14 | $8.41 | $8.45 | $8.28 | $8.36 | $8.30 | 5,666,420 |
| 2016-10-13 | $8.45 | $8.48 | $8.39 | $8.45 | $8.39 | 3,772,190 |
| 2016-10-12 | $8.38 | $8.48 | $8.37 | $8.40 | $8.34 | 6,014,410 |
| 2016-10-11 | $8.30 | $8.46 | $8.30 | $8.44 | $8.38 | 10,788,660 |
| 2016-10-10 | $8.22 | $8.31 | $8.18 | $8.29 | $8.23 | 5,054,730 |
| 2016-10-07 | $8.12 | $8.12 | $8.12 | $8.12 | $8.06 | 0 |
| 2016-10-06 | $8.12 | $8.12 | $8.12 | $8.12 | $8.06 | 0 |
| 2016-10-05 | $8.12 | $8.12 | $8.12 | $8.12 | $8.06 | 0 |
| 2016-10-04 | $8.12 | $8.12 | $8.12 | $8.12 | $8.06 | 0 |
| 2016-10-03 | $8.12 | $8.12 | $8.12 | $8.12 | $8.06 | 0 |
| 2016-09-30 | $8.05 | $8.14 | $8.03 | $8.12 | $8.06 | 3,713,570 |
| 2016-09-29 | $8.06 | $8.15 | $8.05 | $8.07 | $8.01 | 3,694,770 |
| 2016-09-28 | $8.13 | $8.13 | $8.00 | $8.05 | $7.99 | 3,797,670 |
| 2016-09-27 | $8.01 | $8.10 | $7.96 | $8.09 | $8.03 | 4,780,750 |
| 2016-09-26 | $8.27 | $8.30 | $7.91 | $8.01 | $7.95 | 7,920,660 |
| 2016-09-23 | $8.30 | $8.34 | $8.26 | $8.30 | $8.24 | 3,731,050 |
| 2016-09-22 | $8.36 | $8.40 | $8.27 | $8.31 | $8.25 | 7,238,390 |
| 2016-09-21 | $8.28 | $8.35 | $8.24 | $8.34 | $8.28 | 6,937,890 |
| 2016-09-20 | $8.33 | $8.33 | $8.24 | $8.26 | $8.20 | 3,787,500 |
| 2016-09-19 | $8.29 | $8.35 | $8.24 | $8.33 | $8.27 | 4,559,710 |
| 2016-09-16 | $8.24 | $8.24 | $8.24 | $8.24 | $8.18 | 0 |
| 2016-09-15 | $8.24 | $8.24 | $8.24 | $8.24 | $8.18 | 0 |
| 2016-09-14 | $8.28 | $8.34 | $8.21 | $8.24 | $8.18 | 5,041,030 |
| 2016-09-13 | $8.27 | $8.36 | $8.21 | $8.35 | $8.29 | 6,583,260 |
| 2016-09-12 | $8.48 | $8.48 | $8.21 | $8.23 | $8.17 | 8,803,900 |
| 2016-09-09 | $8.76 | $8.78 | $8.58 | $8.60 | $8.54 | 9,305,620 |
| 2016-09-08 | $8.77 | $8.87 | $8.68 | $8.76 | $8.70 | 6,552,610 |
| 2016-09-07 | $8.72 | $8.88 | $8.70 | $8.80 | $8.74 | 11,042,460 |
| 2016-09-06 | $8.65 | $8.78 | $8.54 | $8.71 | $8.65 | 8,505,340 |
| 2016-09-05 | $8.73 | $8.78 | $8.61 | $8.64 | $8.58 | 8,174,000 |
| 2016-09-02 | $8.83 | $8.89 | $8.59 | $8.73 | $8.67 | 13,647,010 |
| 2016-09-01 | $8.90 | $9.30 | $8.82 | $8.83 | $8.77 | 27,166,530 |
| 2016-08-31 | $8.68 | $8.90 | $8.64 | $8.87 | $8.81 | 10,552,370 |
| 2016-08-30 | $8.78 | $8.79 | $8.60 | $8.71 | $8.65 | 11,998,930 |
| 2016-08-29 | $8.74 | $8.88 | $8.62 | $8.77 | $8.71 | 12,584,760 |
| 2016-08-26 | $8.90 | $9.06 | $8.75 | $8.78 | $8.72 | 18,263,620 |
| 2016-08-25 | $8.74 | $8.97 | $8.68 | $8.91 | $8.85 | 33,120,520 |
| 2016-08-24 | $8.52 | $8.82 | $8.45 | $8.79 | $8.73 | 31,031,300 |
| 2016-08-23 | $8.54 | $8.72 | $8.35 | $8.53 | $8.47 | 23,304,650 |
| 2016-08-22 | $8.30 | $8.62 | $8.25 | $8.53 | $8.47 | 24,307,130 |
| 2016-08-19 | $8.35 | $8.35 | $8.21 | $8.27 | $8.21 | 8,120,930 |
| 2016-08-18 | $8.38 | $8.39 | $8.30 | $8.36 | $8.30 | 7,310,900 |
| 2016-08-17 | $8.42 | $8.42 | $8.33 | $8.36 | $8.30 | 5,846,950 |
| 2016-08-16 | $8.40 | $8.52 | $8.33 | $8.43 | $8.37 | 11,717,990 |
| 2016-08-15 | $8.42 | $8.48 | $8.35 | $8.44 | $8.38 | 11,715,270 |
| 2016-08-12 | $8.29 | $8.40 | $8.26 | $8.39 | $8.33 | 5,386,900 |
| 2016-08-11 | $8.32 | $8.43 | $8.27 | $8.33 | $8.27 | 6,108,780 |
| 2016-08-10 | $8.29 | $8.45 | $8.25 | $8.32 | $8.26 | 8,123,150 |
| 2016-08-09 | $8.05 | $8.32 | $8.01 | $8.28 | $8.22 | 9,915,510 |
| 2016-08-08 | $7.96 | $8.04 | $7.85 | $8.04 | $7.98 | 5,133,030 |
| 2016-08-05 | $8.05 | $8.05 | $7.95 | $7.98 | $7.93 | 3,383,150 |
| 2016-08-04 | $8.04 | $8.08 | $7.88 | $8.04 | $7.98 | 5,320,850 |
| 2016-08-03 | $8.06 | $8.08 | $8.00 | $8.07 | $8.01 | 3,048,080 |
| 2016-08-02 | $7.96 | $8.08 | $7.95 | $8.06 | $8.00 | 4,189,970 |
| 2016-08-01 | $7.95 | $8.08 | $7.68 | $7.97 | $7.92 | 7,758,950 |
| 2016-07-29 | $8.13 | $8.13 | $7.95 | $7.97 | $7.92 | 5,386,810 |
| 2016-07-28 | $8.14 | $8.16 | $7.97 | $8.09 | $8.03 | 6,621,860 |
| 2016-07-27 | $8.49 | $8.55 | $7.86 | $8.07 | $8.01 | 16,916,110 |
| 2016-07-26 | $8.31 | $8.50 | $8.29 | $8.50 | $8.44 | 12,692,180 |
| 2016-07-25 | $8.24 | $8.44 | $8.23 | $8.33 | $8.27 | 6,483,910 |
| 2016-07-22 | $8.37 | $8.46 | $8.26 | $8.26 | $8.20 | 6,025,900 |
| 2016-07-21 | $8.62 | $8.65 | $8.38 | $8.40 | $8.34 | 11,390,190 |
| 2016-07-20 | $8.29 | $8.47 | $8.17 | $8.45 | $8.39 | 8,066,050 |
| 2016-07-19 | $8.20 | $8.31 | $8.13 | $8.30 | $8.24 | 5,129,370 |
| 2016-07-18 | $8.41 | $8.45 | $8.23 | $8.25 | $8.19 | 5,455,370 |
| 2016-07-15 | $8.48 | $8.52 | $8.33 | $8.41 | $8.35 | 6,836,640 |
| 2016-07-14 | $8.32 | $8.51 | $8.27 | $8.48 | $8.42 | 12,104,740 |
| 2016-07-13 | $8.38 | $8.46 | $8.28 | $8.35 | $8.29 | 7,586,460 |
| 2016-07-12 | $8.20 | $8.45 | $8.19 | $8.33 | $8.27 | 10,208,900 |
| 2016-07-11 | $8.21 | $8.31 | $8.18 | $8.19 | $8.13 | 6,841,480 |
| 2016-07-08 | $8.28 | $8.28 | $8.09 | $8.19 | $8.13 | 6,056,910 |
| 2016-07-07 | $8.25 | $8.40 | $8.22 | $8.28 | $8.22 | 9,982,760 |
| 2016-07-06 | $8.23 | $8.30 | $8.15 | $8.28 | $8.22 | 9,066,240 |
| 2016-07-05 | $8.20 | $8.38 | $8.11 | $8.22 | $8.16 | 9,326,200 |
| 2016-07-04 | $8.01 | $8.29 | $7.96 | $8.24 | $8.18 | 14,991,010 |
| 2016-07-01 | $7.91 | $8.02 | $7.88 | $7.99 | $7.93 | 8,521,800 |
| 2016-06-30 | $7.81 | $8.11 | $7.74 | $7.97 | $7.92 | 12,089,110 |
| 2016-06-29 | $7.84 | $7.88 | $7.74 | $7.80 | $7.75 | 5,199,080 |
| 2016-06-28 | $7.66 | $7.84 | $7.63 | $7.81 | $7.76 | 5,402,220 |
| 2016-06-27 | $7.44 | $7.71 | $7.40 | $7.69 | $7.64 | 4,367,260 |
| 2016-06-24 | $7.70 | $7.76 | $7.10 | $7.47 | $7.42 | 6,662,600 |
| 2016-06-23 | $7.83 | $7.84 | $7.63 | $7.69 | $7.64 | 4,517,260 |
| 2016-06-22 | $7.70 | $7.84 | $7.65 | $7.83 | $7.78 | 4,164,490 |
| 2016-06-21 | $7.98 | $7.98 | $7.67 | $7.68 | $7.63 | 5,608,120 |
| 2016-06-20 | $7.92 | $7.97 | $7.70 | $7.88 | $7.83 | 6,734,810 |
| 2016-06-17 | $7.89 | $8.09 | $7.85 | $7.97 | $7.92 | 8,010,970 |
| 2016-06-16 | $7.86 | $7.92 | $7.70 | $7.88 | $7.83 | 7,764,340 |
| 2016-06-15 | $7.52 | $7.90 | $7.47 | $7.87 | $7.82 | 8,451,760 |
| 2016-06-14 | $7.63 | $7.73 | $7.32 | $7.67 | $7.62 | 8,196,810 |
| 2016-06-13 | $7.61 | $8.08 | $7.54 | $7.73 | $7.68 | 11,779,550 |
| 2016-06-10 | $7.66 | $7.66 | $7.66 | $7.66 | $7.61 | 0 |
| 2016-06-09 | $7.66 | $7.66 | $7.66 | $7.66 | $7.61 | 0 |
| 2016-06-08 | $7.70 | $7.73 | $7.62 | $7.66 | $7.61 | 3,380,290 |
| 2016-06-07 | $7.74 | $7.78 | $7.66 | $7.71 | $7.66 | 3,211,430 |
| 2016-06-06 | $7.80 | $7.84 | $7.65 | $7.74 | $7.69 | 4,201,400 |
| 2016-06-03 | $7.75 | $7.85 | $7.71 | $7.80 | $7.75 | 3,925,480 |
| 2016-06-02 | $7.76 | $7.88 | $7.71 | $7.76 | $7.71 | 4,280,700 |
| 2016-06-01 | $7.69 | $7.69 | $7.69 | $7.69 | $7.64 | 0 |
| 2016-05-31 | $7.40 | $7.70 | $7.40 | $7.69 | $7.64 | 6,915,700 |
| 2016-05-30 | $7.41 | $7.50 | $7.33 | $7.43 | $7.38 | 2,675,270 |
| 2016-05-27 | $7.37 | $7.51 | $7.31 | $7.43 | $7.38 | 4,139,140 |
| 2016-05-26 | $7.36 | $7.41 | $7.14 | $7.37 | $7.32 | 3,526,530 |
| 2016-05-25 | $7.42 | $7.50 | $7.30 | $7.36 | $7.31 | 2,353,900 |
| 2016-05-24 | $7.42 | $7.53 | $7.23 | $7.43 | $7.38 | 4,460,480 |
| 2016-05-23 | $7.28 | $7.47 | $7.23 | $7.42 | $7.37 | 4,883,630 |
| 2016-05-20 | $7.18 | $7.27 | $7.10 | $7.21 | $7.16 | 3,370,460 |
| 2016-05-19 | $7.27 | $7.45 | $7.18 | $7.20 | $7.15 | 3,664,390 |
| 2016-05-18 | $7.57 | $7.57 | $7.11 | $7.27 | $7.22 | 5,339,920 |
| 2016-05-17 | $7.70 | $7.76 | $7.52 | $7.65 | $7.60 | 3,632,320 |
| 2016-05-16 | $7.54 | $7.71 | $7.51 | $7.70 | $7.65 | 3,148,470 |
| 2016-05-13 | $7.59 | $7.67 | $7.50 | $7.54 | $7.49 | 2,549,500 |
| 2016-05-12 | $7.59 | $7.60 | $7.42 | $7.57 | $7.52 | 3,883,490 |
| 2016-05-11 | $7.75 | $7.84 | $7.57 | $7.70 | $7.65 | 4,218,920 |
| 2016-05-10 | $7.90 | $7.93 | $7.59 | $7.70 | $7.65 | 4,669,410 |
| 2016-05-09 | $8.11 | $8.11 | $7.71 | $7.82 | $7.77 | 8,349,030 |
| 2016-05-06 | $8.51 | $8.52 | $8.11 | $8.13 | $8.07 | 10,032,560 |
| 2016-05-05 | $8.52 | $8.58 | $8.37 | $8.52 | $8.46 | 5,996,440 |
| 2016-05-04 | $8.29 | $8.56 | $8.28 | $8.50 | $8.44 | 9,126,080 |
| 2016-05-03 | $8.13 | $8.36 | $8.06 | $8.35 | $8.29 | 6,646,730 |
| 2016-05-02 | $8.11 | $8.11 | $8.11 | $8.11 | $8.05 | 0 |
| 2016-04-29 | $8.13 | $8.20 | $8.08 | $8.11 | $8.05 | 2,944,100 |
| 2016-04-28 | $8.25 | $8.27 | $8.08 | $8.14 | $8.08 | 5,579,360 |
| 2016-04-27 | $8.20 | $8.37 | $8.15 | $8.25 | $8.19 | 6,504,600 |
| 2016-04-26 | $8.09 | $8.21 | $8.08 | $8.20 | $8.14 | 4,818,260 |
| 2016-04-25 | $8.00 | $8.10 | $7.93 | $8.09 | $8.03 | 3,922,850 |
| 2016-04-22 | $7.88 | $8.11 | $7.81 | $8.05 | $7.99 | 5,269,250 |
| 2016-04-21 | $8.15 | $8.28 | $7.97 | $7.99 | $7.93 | 6,414,270 |
| 2016-04-20 | $8.61 | $8.67 | $7.89 | $8.15 | $8.09 | 11,246,480 |
| 2016-04-19 | $8.54 | $8.66 | $8.40 | $8.64 | $8.58 | 7,841,230 |
| 2016-04-18 | $8.60 | $8.62 | $8.41 | $8.53 | $8.47 | 7,568,590 |
| 2016-04-15 | $8.78 | $8.84 | $8.50 | $8.73 | $8.67 | 9,705,740 |
| 2016-04-14 | $8.58 | $8.80 | $8.50 | $8.76 | $8.70 | 10,599,110 |
| 2016-04-13 | $8.45 | $8.64 | $8.25 | $8.54 | $8.48 | 10,182,430 |
| 2016-04-12 | $8.56 | $8.56 | $8.23 | $8.34 | $8.28 | 9,327,100 |
| 2016-04-11 | $8.49 | $8.65 | $8.48 | $8.53 | $8.47 | 8,466,400 |
| 2016-04-08 | $8.50 | $8.60 | $8.30 | $8.41 | $8.35 | 8,779,270 |
| 2016-04-07 | $8.90 | $9.04 | $8.51 | $8.58 | $8.52 | 10,964,850 |
| 2016-04-06 | $8.82 | $8.97 | $8.73 | $8.90 | $8.84 | 8,834,820 |
| 2016-04-05 | $8.71 | $9.03 | $8.64 | $8.90 | $8.84 | 12,900,010 |
| 2016-04-04 | $8.71 | $8.71 | $8.71 | $8.71 | $8.65 | 0 |
| 2016-04-01 | $8.60 | $8.75 | $8.58 | $8.71 | $8.65 | 9,406,750 |
| 2016-03-31 | $8.55 | $8.87 | $8.45 | $8.70 | $8.64 | 15,773,300 |
| 2016-03-30 | $8.17 | $8.77 | $8.17 | $8.58 | $8.52 | 16,861,230 |
| 2016-03-29 | $8.18 | $8.36 | $7.92 | $8.17 | $8.11 | 13,949,370 |
| 2016-03-28 | $8.15 | $8.58 | $8.00 | $8.18 | $8.12 | 19,571,720 |
| 2016-03-25 | $7.97 | $8.24 | $7.97 | $8.13 | $8.07 | 9,109,060 |
| 2016-03-24 | $8.11 | $8.30 | $7.94 | $8.01 | $7.95 | 17,877,230 |
| 2016-03-23 | $7.97 | $8.26 | $7.91 | $8.19 | $8.13 | 17,938,110 |
| 2016-03-22 | $7.90 | $8.05 | $7.83 | $7.96 | $7.91 | 12,234,200 |
| 2016-03-21 | $7.80 | $8.03 | $7.74 | $7.98 | $7.93 | 16,846,450 |
| 2016-03-18 | $7.49 | $7.77 | $7.45 | $7.70 | $7.65 | 13,203,220 |
| 2016-03-17 | $7.29 | $7.54 | $7.29 | $7.50 | $7.45 | 6,774,380 |
| 2016-03-16 | $7.55 | $7.59 | $7.25 | $7.28 | $7.23 | 5,836,100 |
| 2016-03-15 | $7.53 | $7.58 | $7.43 | $7.48 | $7.43 | 5,932,000 |
| 2016-03-14 | $7.30 | $7.58 | $7.29 | $7.53 | $7.48 | 8,786,280 |
| 2016-03-11 | $7.23 | $7.30 | $7.10 | $7.19 | $7.14 | 5,662,660 |
| 2016-03-10 | $7.43 | $7.51 | $7.27 | $7.28 | $7.23 | 7,080,020 |
| 2016-03-09 | $7.52 | $7.65 | $7.41 | $7.45 | $7.40 | 6,728,610 |
| 2016-03-08 | $7.58 | $7.70 | $7.25 | $7.68 | $7.63 | 10,096,850 |
| 2016-03-07 | $7.59 | $7.85 | $7.55 | $7.62 | $7.57 | 12,544,130 |
| 2016-03-04 | $7.90 | $7.94 | $7.40 | $7.54 | $7.49 | 15,289,680 |
| 2016-03-03 | $7.99 | $8.36 | $7.88 | $7.98 | $7.93 | 24,517,400 |
| 2016-03-02 | $7.48 | $8.18 | $7.40 | $8.13 | $8.07 | 28,860,760 |
| 2016-03-01 | $7.15 | $7.72 | $7.05 | $7.59 | $7.54 | 30,717,780 |
| 2016-02-29 | $7.08 | $7.18 | $6.76 | $7.02 | $6.97 | 12,105,110 |
| 2016-02-26 | $7.00 | $7.25 | $6.75 | $7.17 | $7.12 | 11,811,630 |
| 2016-02-25 | $7.65 | $7.66 | $6.90 | $6.90 | $6.85 | 14,806,750 |
| 2016-02-24 | $7.51 | $7.69 | $7.44 | $7.67 | $7.62 | 10,465,760 |
| 2016-02-23 | $7.53 | $7.65 | $7.37 | $7.58 | $7.53 | 10,382,870 |
| 2016-02-22 | $7.47 | $7.83 | $7.41 | $7.54 | $7.49 | 20,440,450 |
| 2016-02-19 | $7.19 | $7.50 | $7.11 | $7.41 | $7.36 | 20,947,300 |
| 2016-02-18 | $7.00 | $7.62 | $7.00 | $7.39 | $7.34 | 30,124,200 |
| 2016-02-17 | $6.90 | $6.96 | $6.76 | $6.93 | $6.88 | 10,568,460 |
| 2016-02-16 | $6.63 | $6.95 | $6.63 | $6.94 | $6.89 | 9,593,510 |
| 2016-02-15 | $6.35 | $6.68 | $6.25 | $6.63 | $6.58 | 8,871,110 |
| 2016-02-12 | $6.53 | $6.53 | $6.53 | $6.53 | $6.49 | 0 |
| 2016-02-11 | $6.53 | $6.53 | $6.53 | $6.53 | $6.49 | 0 |
| 2016-02-10 | $6.53 | $6.53 | $6.53 | $6.53 | $6.49 | 0 |
| 2016-02-09 | $6.53 | $6.53 | $6.53 | $6.53 | $6.49 | 0 |
| 2016-02-08 | $6.53 | $6.53 | $6.53 | $6.53 | $6.49 | 0 |
| 2016-02-05 | $6.62 | $6.72 | $6.50 | $6.53 | $6.49 | 7,009,970 |
| 2016-02-04 | $6.58 | $6.66 | $6.52 | $6.58 | $6.53 | 8,998,250 |
| 2016-02-03 | $6.40 | $6.47 | $6.28 | $6.45 | $6.41 | 6,468,040 |
| 2016-02-02 | $6.33 | $6.54 | $6.29 | $6.46 | $6.42 | 8,216,640 |
| 2016-02-01 | $6.25 | $6.49 | $6.17 | $6.30 | $6.26 | 5,997,430 |
| 2016-01-29 | $6.07 | $6.40 | $6.06 | $6.33 | $6.29 | 6,978,060 |
| 2016-01-28 | $6.28 | $6.45 | $6.08 | $6.10 | $6.06 | 7,909,800 |
| 2016-01-27 | $6.59 | $6.61 | $6.01 | $6.40 | $6.36 | 12,886,190 |
| 2016-01-26 | $7.19 | $7.19 | $6.52 | $6.55 | $6.50 | 11,247,410 |
| 2016-01-25 | $7.25 | $7.30 | $7.10 | $7.24 | $7.19 | 6,735,150 |
| 2016-01-22 | $7.18 | $7.25 | $6.92 | $7.18 | $7.13 | 8,129,720 |
| 2016-01-21 | $7.28 | $7.52 | $7.06 | $7.10 | $7.05 | 9,142,570 |
| 2016-01-20 | $7.45 | $7.57 | $7.26 | $7.40 | $7.35 | 10,199,520 |
| 2016-01-19 | $7.18 | $7.50 | $7.12 | $7.46 | $7.41 | 9,818,430 |
| 2016-01-18 | $6.90 | $7.29 | $6.82 | $7.18 | $7.13 | 8,960,230 |
| 2016-01-15 | $7.16 | $7.33 | $6.93 | $7.04 | $6.99 | 10,886,290 |
| 2016-01-14 | $6.65 | $7.32 | $6.52 | $7.21 | $7.16 | 17,313,340 |
| 2016-01-13 | $7.42 | $7.49 | $6.85 | $6.88 | $6.83 | 12,088,640 |
| 2016-01-12 | $7.30 | $7.52 | $7.10 | $7.39 | $7.34 | 13,841,110 |
| 2016-01-11 | $7.90 | $8.15 | $7.25 | $7.25 | $7.20 | 19,795,600 |
| 2016-01-08 | $8.09 | $8.24 | $7.50 | $8.06 | $8.00 | 19,316,520 |
| 2016-01-07 | $8.60 | $8.67 | $7.93 | $7.93 | $7.88 | 5,300,570 |
| 2016-01-06 | $8.31 | $8.85 | $8.31 | $8.81 | $8.75 | 20,137,220 |
| 2016-01-05 | $8.10 | $8.52 | $7.82 | $8.35 | $8.29 | 20,547,990 |
| 2016-01-04 | $9.47 | $9.47 | $8.47 | $8.47 | $8.41 | 18,584,880 |
| 2016-01-01 | $9.41 | $9.41 | $9.41 | $9.41 | $9.35 | 0 |
| 2015-12-31 | $9.78 | $9.81 | $9.31 | $9.41 | $9.35 | 14,884,600 |
| 2015-12-30 | $9.42 | $9.83 | $9.36 | $9.71 | $9.64 | 19,323,070 |
| 2015-12-29 | $9.38 | $9.48 | $9.07 | $9.45 | $9.38 | 19,586,360 |
| 2015-12-28 | $10.01 | $10.15 | $9.30 | $9.36 | $9.30 | 30,156,310 |
| 2015-12-25 | $9.83 | $10.25 | $9.82 | $10.07 | $10.00 | 24,175,890 |
| 2015-12-24 | $9.55 | $9.99 | $9.40 | $9.87 | $9.80 | 30,319,030 |
| 2015-12-23 | $9.71 | $10.19 | $9.45 | $9.55 | $9.48 | 38,336,600 |
| 2015-12-22 | $9.23 | $9.91 | $9.20 | $9.83 | $9.76 | 44,465,450 |
| 2015-12-21 | $8.76 | $9.33 | $8.72 | $9.26 | $9.20 | 35,473,200 |
| 2015-12-18 | $8.87 | $8.93 | $8.72 | $8.77 | $8.71 | 21,351,450 |
| 2015-12-17 | $8.58 | $8.93 | $8.55 | $8.89 | $8.83 | 33,751,380 |
| 2015-12-16 | $8.41 | $8.60 | $8.40 | $8.51 | $8.45 | 16,084,260 |
| 2015-12-15 | $8.22 | $8.57 | $8.20 | $8.39 | $8.33 | 20,401,020 |
| 2015-12-14 | $7.81 | $8.27 | $7.81 | $8.25 | $8.19 | 14,037,230 |
| 2015-12-11 | $7.85 | $7.95 | $7.75 | $7.93 | $7.88 | 9,487,220 |
| 2015-12-10 | $7.92 | $8.05 | $7.81 | $7.87 | $7.82 | 9,814,630 |
| 2015-12-09 | $7.98 | $8.05 | $7.86 | $7.92 | $7.87 | 11,541,070 |
| 2015-12-08 | $8.30 | $8.33 | $8.00 | $8.02 | $7.96 | 17,009,820 |
| 2015-12-07 | $8.19 | $8.36 | $8.12 | $8.35 | $8.29 | 13,907,470 |
| 2015-12-04 | $8.06 | $8.22 | $8.00 | $8.20 | $8.14 | 16,225,440 |
| 2015-12-03 | $7.93 | $8.13 | $7.92 | $8.12 | $8.06 | 12,604,080 |
| 2015-12-02 | $7.94 | $8.02 | $7.62 | $7.99 | $7.93 | 14,960,250 |
| 2015-12-01 | $7.84 | $8.05 | $7.73 | $7.93 | $7.88 | 15,719,310 |
| 2015-11-30 | $7.80 | $7.92 | $7.42 | $7.84 | $7.79 | 18,864,230 |
| 2015-11-27 | $8.61 | $8.65 | $7.75 | $7.81 | $7.76 | 29,425,560 |
| 2015-11-26 | $8.78 | $8.89 | $8.60 | $8.61 | $8.55 | 24,197,630 |
| 2015-11-25 | $8.55 | $8.91 | $8.52 | $8.78 | $8.72 | 35,089,100 |
| 2015-11-24 | $8.49 | $8.56 | $8.28 | $8.55 | $8.49 | 13,955,210 |
| 2015-11-23 | $8.41 | $8.69 | $8.40 | $8.43 | $8.37 | 22,789,160 |
| 2015-11-20 | $8.34 | $8.53 | $8.29 | $8.47 | $8.41 | 23,337,760 |
| 2015-11-19 | $8.28 | $8.36 | $8.18 | $8.35 | $8.29 | 16,543,820 |
| 2015-11-18 | $8.38 | $8.44 | $8.19 | $8.23 | $8.17 | 14,299,880 |
| 2015-11-17 | $8.53 | $8.65 | $8.37 | $8.38 | $8.32 | 20,548,240 |
| 2015-11-16 | $8.14 | $8.47 | $8.10 | $8.46 | $8.40 | 14,381,050 |
| 2015-11-13 | $8.50 | $8.58 | $8.07 | $8.27 | $8.21 | 22,264,950 |
| 2015-11-12 | $8.68 | $8.85 | $8.49 | $8.64 | $8.58 | 25,268,410 |
| 2015-11-11 | $8.50 | $8.73 | $8.42 | $8.67 | $8.61 | 23,828,130 |
| 2015-11-10 | $8.38 | $8.57 | $8.32 | $8.50 | $8.44 | 23,145,890 |
| 2015-11-09 | $8.35 | $8.49 | $8.16 | $8.43 | $8.37 | 23,345,260 |
| 2015-11-06 | $8.26 | $8.49 | $8.22 | $8.44 | $8.38 | 24,370,730 |
| 2015-11-05 | $8.29 | $8.37 | $8.13 | $8.28 | $8.22 | 24,904,840 |
| 2015-11-04 | $7.97 | $8.33 | $7.94 | $8.31 | $8.25 | 24,199,680 |
| 2015-11-03 | $7.95 | $8.03 | $7.85 | $7.93 | $7.88 | 11,899,730 |
| 2015-11-02 | $7.85 | $8.16 | $7.72 | $7.90 | $7.85 | 15,840,830 |
| 2015-10-30 | $8.07 | $8.21 | $7.90 | $8.01 | $7.95 | 17,633,580 |
| 2015-10-29 | $8.06 | $8.15 | $7.93 | $8.02 | $7.96 | 18,705,220 |
| 2015-10-28 | $8.30 | $8.35 | $7.90 | $7.98 | $7.93 | 30,580,260 |
| 2015-10-27 | $8.07 | $8.50 | $7.82 | $8.48 | $8.42 | 34,763,420 |
| 2015-10-26 | $8.60 | $8.60 | $8.00 | $8.21 | $8.15 | 54,115,920 |
| 2015-10-23 | $7.52 | $8.22 | $7.52 | $8.22 | $8.16 | 37,199,160 |
| 2015-10-22 | $7.10 | $7.52 | $7.09 | $7.47 | $7.42 | 22,292,230 |
| 2015-10-21 | $7.76 | $7.98 | $7.02 | $7.10 | $7.05 | 35,104,750 |
| 2015-10-20 | $7.55 | $7.77 | $7.46 | $7.75 | $7.70 | 23,959,300 |
| 2015-10-19 | $7.54 | $7.60 | $7.40 | $7.58 | $7.53 | 23,174,450 |
| 2015-10-16 | $7.49 | $7.66 | $7.36 | $7.51 | $7.46 | 24,549,470 |
| 2015-10-15 | $7.25 | $7.46 | $7.21 | $7.44 | $7.39 | 14,857,830 |
| 2015-10-14 | $7.38 | $7.48 | $7.21 | $7.22 | $7.17 | 18,741,910 |
| 2015-10-13 | $7.24 | $7.45 | $7.21 | $7.42 | $7.37 | 17,452,610 |
| 2015-10-12 | $7.05 | $7.50 | $7.01 | $7.32 | $7.27 | 20,423,000 |
| 2015-10-09 | $6.93 | $7.05 | $6.83 | $7.01 | $6.96 | 16,810,520 |
| 2015-10-08 | $6.96 | $7.06 | $6.80 | $6.95 | $6.90 | 17,935,340 |
| 2015-10-07 | $6.58 | $6.58 | $6.58 | $6.58 | $6.53 | 0 |
| 2015-10-06 | $6.58 | $6.58 | $6.58 | $6.58 | $6.53 | 0 |
| 2015-10-05 | $6.58 | $6.58 | $6.58 | $6.58 | $6.53 | 0 |
| 2015-10-02 | $6.58 | $6.58 | $6.58 | $6.58 | $6.53 | 0 |
| 2015-10-01 | $6.58 | $6.58 | $6.58 | $6.58 | $6.53 | 0 |
| 2015-09-30 | $6.69 | $6.70 | $6.52 | $6.58 | $6.53 | 8,505,390 |
| 2015-09-29 | $6.45 | $6.70 | $6.41 | $6.64 | $6.59 | 10,676,400 |
| 2015-09-28 | $6.35 | $6.63 | $6.27 | $6.58 | $6.53 | 8,114,600 |
| 2015-09-25 | $6.62 | $6.71 | $6.25 | $6.34 | $6.30 | 11,289,990 |
| 2015-09-24 | $6.53 | $6.69 | $6.52 | $6.68 | $6.63 | 10,370,580 |
| 2015-09-23 | $6.51 | $6.74 | $6.46 | $6.52 | $6.48 | 13,291,860 |
| 2015-09-22 | $6.53 | $6.74 | $6.43 | $6.65 | $6.60 | 17,145,650 |
| 2015-09-21 | $6.17 | $6.50 | $6.14 | $6.49 | $6.45 | 11,831,430 |
| 2015-09-18 | $6.17 | $6.31 | $6.12 | $6.24 | $6.20 | 12,057,890 |
| 2015-09-17 | $6.21 | $6.55 | $6.07 | $6.15 | $6.11 | 19,486,200 |
| 2015-09-16 | $5.76 | $6.23 | $5.72 | $6.23 | $6.19 | 14,220,680 |
| 2015-09-15 | $5.96 | $6.14 | $5.55 | $5.66 | $5.62 | 12,978,910 |
| 2015-09-14 | $6.77 | $6.83 | $6.08 | $6.08 | $6.04 | 17,201,130 |
| 2015-09-11 | $6.61 | $6.77 | $6.56 | $6.75 | $6.70 | 12,399,020 |
| 2015-09-10 | $6.68 | $6.79 | $6.53 | $6.58 | $6.53 | 13,204,790 |
| 2015-09-09 | $6.60 | $6.82 | $6.51 | $6.80 | $6.75 | 22,247,910 |
| 2015-09-08 | $6.03 | $6.52 | $5.99 | $6.51 | $6.47 | 17,708,900 |
| 2015-09-07 | $6.00 | $6.29 | $5.95 | $6.04 | $6.00 | 14,808,340 |
| 2015-09-04 | $5.85 | $5.85 | $5.85 | $5.85 | $5.81 | 0 |
| 2015-09-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.81 | 0 |
| 2015-09-02 | $5.84 | $6.32 | $5.69 | $5.85 | $5.81 | 15,166,190 |
| 2015-09-01 | $6.71 | $6.71 | $6.07 | $6.07 | $6.03 | 19,585,940 |
| 2015-08-31 | $7.10 | $7.10 | $6.67 | $6.74 | $6.69 | 21,419,770 |
| 2015-08-28 | $6.80 | $7.16 | $6.66 | $7.14 | $7.09 | 25,171,620 |
Henan Taloph Pharmaceutical Stock Company (600222) News Headlines
Recent Henan Taloph Pharmaceutical Stock Company (600222) News
Similar Companies to Henan Taloph Pharmaceutical Stock Company (600222) 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 | -- | -- | -- |