Liuzhou Liangmianzhen Company Ltd (600249) Exchange: SHG
Data as of July 11, 2025
$5.94 ($-0.01) -0.17%
Liuzhou Liangmianzhen Company Ltd - Daily Information
Click for more stock information on Liuzhou Liangmianzhen Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.95 |
| Previous Close | $5.94 |
| High | $6.02 |
| Low | $5.92 |
| Adjusted Open | $5.95 |
| Previous Adjusted Close | $5.94 |
| Adjusted High | $6.02 |
| Adjusted Low | $5.92 |
About Liuzhou Liangmianzhen Company Ltd (600249)
LIUZHOU LIANGMIANZHEN Co., Ltd. is principally engaged in the manufacture and sale of oral hygiene products, washing products and family healthcare products. The Company also involves in the production and sale of paper products, pulps and medicines, import and export trading, as well as real estate and property management businesses. The Company’s products include toothpastes, toothbrushes, sanitary napkins, sucralose, pulps, paper pulps, shower caps, soaps, laundry soap powders and shampoos, among others. The Company distributes its products within domestic market and to overseas markets.
Invest in Liuzhou Liangmianzhen Company Ltd (600249)
Historical Stock Data for Liuzhou Liangmianzhen Company Ltd (600249)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.95 | $6.02 | $5.92 | $5.94 | $5.94 | 18,083,990 |
| 2025-07-08 | $5.92 | $5.99 | $5.90 | $5.95 | $5.95 | 14,432,750 |
| 2025-07-07 | $5.95 | $6.01 | $5.91 | $5.96 | $5.96 | 19,616,790 |
| 2025-07-04 | $5.81 | $6.09 | $5.76 | $6.02 | $6.02 | 39,481,190 |
| 2025-07-03 | $5.77 | $5.85 | $5.74 | $5.82 | $5.82 | 14,370,950 |
| 2025-07-02 | $5.81 | $5.81 | $5.73 | $5.77 | $5.77 | 9,826,900 |
| 2025-06-30 | $5.75 | $5.78 | $5.71 | $5.78 | $5.78 | 10,230,850 |
| 2025-06-27 | $5.74 | $5.80 | $5.72 | $5.75 | $5.75 | 10,174,300 |
| 2025-06-26 | $5.83 | $5.83 | $5.72 | $5.74 | $5.74 | 12,616,250 |
| 2025-06-25 | $5.77 | $5.87 | $5.68 | $5.80 | $5.80 | 19,957,650 |
| 2025-06-24 | $5.65 | $5.77 | $5.65 | $5.75 | $5.75 | 12,890,050 |
| 2025-06-23 | $5.50 | $5.66 | $5.50 | $5.64 | $5.64 | 12,053,600 |
| 2025-06-20 | $5.58 | $5.65 | $5.53 | $5.58 | $5.58 | 11,995,700 |
| 2025-06-19 | $5.78 | $5.78 | $5.58 | $5.59 | $5.59 | 18,226,600 |
| 2025-06-18 | $5.91 | $5.93 | $5.77 | $5.79 | $5.79 | 17,310,810 |
| 2025-06-17 | $6.03 | $6.03 | $5.89 | $5.91 | $5.91 | 15,331,250 |
| 2025-06-13 | $6.11 | $6.13 | $5.88 | $5.89 | $5.89 | 30,275,700 |
| 2025-06-12 | $6.20 | $6.26 | $6.13 | $6.15 | $6.15 | 28,020,500 |
| 2025-06-11 | $6.43 | $6.43 | $6.24 | $6.24 | $6.24 | 34,964,300 |
| 2025-06-10 | $6.41 | $6.58 | $6.26 | $6.46 | $6.46 | 42,444,890 |
| 2025-06-09 | $6.54 | $6.65 | $6.41 | $6.46 | $6.46 | 39,795,200 |
| 2025-06-06 | $6.36 | $6.60 | $6.22 | $6.47 | $6.47 | 46,113,900 |
| 2025-06-05 | $6.65 | $6.67 | $6.40 | $6.42 | $6.42 | 60,468,410 |
| 2025-06-04 | $6.53 | $6.75 | $6.42 | $6.75 | $6.75 | 73,487,120 |
| 2025-06-03 | $6.13 | $6.60 | $6.12 | $6.51 | $6.51 | 63,833,260 |
| 2025-05-30 | $6.37 | $6.43 | $6.19 | $6.22 | $6.22 | 41,394,860 |
| 2025-05-29 | $6.37 | $6.51 | $6.22 | $6.39 | $6.39 | 64,522,540 |
| 2025-05-28 | $6.27 | $6.70 | $6.27 | $6.42 | $6.42 | 82,609,400 |
| 2025-05-27 | $6.05 | $6.49 | $5.98 | $6.33 | $6.33 | 78,525,700 |
| 2025-05-26 | $5.88 | $6.07 | $5.73 | $6.07 | $6.07 | 52,960,300 |
| 2025-05-23 | $6.11 | $6.16 | $5.95 | $5.95 | $5.95 | 89,227,530 |
| 2025-05-22 | $5.96 | $6.61 | $5.96 | $6.30 | $6.30 | 122,127,390 |
| 2025-05-21 | $6.08 | $6.26 | $5.99 | $6.01 | $6.01 | 67,149,180 |
| 2025-05-20 | $6.10 | $6.72 | $6.07 | $6.21 | $6.21 | 99,300,670 |
| 2025-05-19 | $5.89 | $6.24 | $5.83 | $6.11 | $6.11 | 73,694,520 |
| 2025-05-16 | $5.98 | $6.06 | $5.81 | $5.93 | $5.93 | 88,007,520 |
| 2025-05-15 | $5.62 | $6.18 | $5.58 | $6.18 | $6.18 | 116,057,680 |
| 2025-05-14 | $5.52 | $5.64 | $5.48 | $5.62 | $5.62 | 26,812,500 |
| 2025-05-13 | $5.51 | $5.58 | $5.46 | $5.53 | $5.53 | 23,413,910 |
| 2025-05-12 | $5.56 | $5.64 | $5.46 | $5.51 | $5.51 | 26,671,500 |
| 2025-05-09 | $5.57 | $5.72 | $5.47 | $5.58 | $5.58 | 37,610,150 |
| 2025-05-08 | $5.50 | $5.62 | $5.46 | $5.57 | $5.57 | 24,700,400 |
| 2025-05-07 | $5.52 | $5.60 | $5.46 | $5.53 | $5.53 | 27,696,350 |
| 2025-05-06 | $5.37 | $5.47 | $5.35 | $5.47 | $5.47 | 25,336,650 |
| 2025-04-30 | $5.42 | $5.54 | $5.32 | $5.32 | $5.32 | 25,513,900 |
| 2025-04-29 | $5.37 | $5.46 | $5.30 | $5.40 | $5.40 | 24,260,320 |
| 2025-04-28 | $5.57 | $5.57 | $5.29 | $5.35 | $5.35 | 37,484,560 |
| 2025-04-25 | $5.78 | $5.83 | $5.54 | $5.55 | $5.55 | 63,607,100 |
| 2025-04-24 | $5.79 | $6.04 | $5.65 | $5.95 | $5.95 | 64,001,250 |
| 2025-04-23 | $5.91 | $6.05 | $5.82 | $5.84 | $5.84 | 57,190,680 |
| 2025-04-22 | $6.01 | $6.10 | $5.80 | $5.89 | $5.89 | 77,996,480 |
| 2025-04-21 | $5.95 | $6.46 | $5.84 | $6.12 | $6.12 | 108,198,970 |
| 2025-04-18 | $6.90 | $6.96 | $6.46 | $6.46 | $6.46 | 113,389,770 |
| 2025-04-17 | $7.20 | $7.98 | $7.07 | $7.18 | $7.18 | 170,821,880 |
| 2025-04-16 | $6.70 | $7.36 | $6.20 | $7.36 | $7.36 | 161,465,610 |
| 2025-04-15 | $6.62 | $6.69 | $6.12 | $6.69 | $6.69 | 88,011,950 |
| 2025-04-14 | $5.96 | $6.08 | $5.85 | $6.08 | $6.08 | 22,929,050 |
| 2025-04-11 | $5.00 | $5.53 | $4.98 | $5.53 | $5.53 | 17,593,890 |
| 2025-04-10 | $4.86 | $5.10 | $4.85 | $5.03 | $5.03 | 12,361,250 |
| 2025-04-09 | $4.71 | $4.92 | $4.43 | $4.88 | $4.88 | 15,366,550 |
| 2025-04-08 | $4.88 | $4.91 | $4.65 | $4.75 | $4.75 | 15,724,620 |
| 2025-04-07 | $5.15 | $5.15 | $4.84 | $4.84 | $4.84 | 12,960,400 |
| 2025-04-03 | $5.29 | $5.40 | $5.26 | $5.38 | $5.38 | 10,977,600 |
| 2025-04-02 | $5.18 | $5.45 | $5.16 | $5.34 | $5.34 | 12,449,850 |
| 2025-04-01 | $5.09 | $5.28 | $5.09 | $5.18 | $5.18 | 9,058,160 |
| 2025-03-31 | $5.24 | $5.24 | $5.05 | $5.11 | $5.11 | 11,618,400 |
| 2025-03-28 | $5.56 | $5.56 | $5.25 | $5.27 | $5.27 | 17,579,080 |
| 2025-03-27 | $5.51 | $5.59 | $5.44 | $5.58 | $5.58 | 12,792,210 |
| 2025-03-26 | $5.36 | $5.54 | $5.34 | $5.53 | $5.53 | 12,470,250 |
| 2025-03-25 | $5.32 | $5.37 | $5.24 | $5.35 | $5.35 | 7,871,000 |
| 2025-03-24 | $5.41 | $5.43 | $5.21 | $5.29 | $5.29 | 9,182,700 |
| 2025-03-21 | $5.48 | $5.57 | $5.40 | $5.42 | $5.42 | 7,717,400 |
| 2025-03-20 | $5.44 | $5.50 | $5.43 | $5.47 | $5.47 | 6,775,090 |
| 2025-03-19 | $5.53 | $5.54 | $5.44 | $5.46 | $5.46 | 6,770,300 |
| 2025-03-18 | $5.60 | $5.60 | $5.46 | $5.51 | $5.51 | 14,179,160 |
| 2025-03-17 | $5.45 | $5.50 | $5.40 | $5.43 | $5.43 | 7,858,500 |
| 2025-03-14 | $5.29 | $5.46 | $5.25 | $5.45 | $5.45 | 11,664,870 |
| 2025-03-13 | $5.31 | $5.37 | $5.23 | $5.29 | $5.29 | 7,549,670 |
| 2025-03-12 | $5.33 | $5.38 | $5.32 | $5.34 | $5.34 | 6,742,800 |
| 2025-03-11 | $5.32 | $5.34 | $5.21 | $5.33 | $5.33 | 5,581,700 |
| 2025-03-10 | $5.32 | $5.36 | $5.29 | $5.33 | $5.33 | 6,382,950 |
| 2025-03-07 | $5.43 | $5.43 | $5.30 | $5.32 | $5.32 | 7,535,500 |
| 2025-03-06 | $5.40 | $5.45 | $5.35 | $5.42 | $5.42 | 6,798,050 |
| 2025-03-05 | $5.42 | $5.46 | $5.30 | $5.40 | $5.40 | 7,827,520 |
| 2025-03-04 | $5.40 | $5.45 | $5.35 | $5.45 | $5.45 | 5,896,750 |
| 2025-03-03 | $5.40 | $5.51 | $5.37 | $5.40 | $5.40 | 7,535,200 |
| 2025-02-28 | $5.48 | $5.55 | $5.36 | $5.39 | $5.39 | 8,929,970 |
| 2025-02-27 | $5.44 | $5.52 | $5.40 | $5.49 | $5.49 | 8,511,050 |
| 2025-02-26 | $5.33 | $5.47 | $5.33 | $5.45 | $5.45 | 9,139,670 |
| 2025-02-25 | $5.39 | $5.44 | $5.32 | $5.33 | $5.33 | 7,115,350 |
| 2025-02-24 | $5.39 | $5.48 | $5.35 | $5.40 | $5.40 | 8,391,660 |
| 2025-02-20 | $5.46 | $5.51 | $5.43 | $5.45 | $5.45 | 6,899,200 |
| 2025-02-19 | $5.42 | $5.49 | $5.39 | $5.44 | $5.44 | 10,020,400 |
| 2025-02-18 | $5.50 | $5.70 | $5.42 | $5.43 | $5.43 | 18,592,600 |
| 2025-02-17 | $5.54 | $5.54 | $5.44 | $5.52 | $5.52 | 14,646,050 |
| 2025-02-14 | $5.38 | $5.62 | $5.36 | $5.56 | $5.56 | 20,558,200 |
| 2025-02-13 | $5.46 | $5.47 | $5.36 | $5.38 | $5.38 | 9,069,050 |
| 2025-02-12 | $5.36 | $5.46 | $5.36 | $5.45 | $5.45 | 9,428,350 |
| 2025-02-11 | $5.42 | $5.43 | $5.31 | $5.39 | $5.39 | 9,512,800 |
| 2025-02-10 | $5.27 | $5.40 | $5.26 | $5.40 | $5.40 | 13,937,400 |
| 2025-02-07 | $5.20 | $5.32 | $5.18 | $5.27 | $5.27 | 12,371,100 |
| 2025-02-06 | $5.17 | $5.21 | $5.08 | $5.21 | $5.21 | 9,505,500 |
| 2025-02-05 | $5.19 | $5.25 | $5.13 | $5.16 | $5.16 | 7,986,700 |
| 2025-01-27 | $5.20 | $5.31 | $5.17 | $5.19 | $5.19 | 9,401,600 |
| 2025-01-24 | $5.13 | $5.18 | $5.08 | $5.16 | $5.16 | 9,931,050 |
| 2025-01-23 | $5.16 | $5.21 | $5.12 | $5.12 | $5.12 | 6,628,100 |
| 2025-01-22 | $5.19 | $5.20 | $5.09 | $5.12 | $5.12 | 5,986,500 |
| 2025-01-21 | $5.24 | $5.28 | $5.13 | $5.19 | $5.19 | 9,135,600 |
| 2025-01-20 | $5.19 | $5.29 | $5.07 | $5.24 | $5.24 | 12,875,900 |
| 2025-01-17 | $5.08 | $5.15 | $5.01 | $5.11 | $5.11 | 7,669,500 |
| 2025-01-16 | $5.08 | $5.17 | $5.06 | $5.13 | $5.13 | 8,954,300 |
| 2025-01-15 | $5.02 | $5.13 | $4.97 | $5.06 | $5.06 | 9,354,660 |
| 2025-01-14 | $4.83 | $5.02 | $4.83 | $5.01 | $5.01 | 9,364,100 |
| 2025-01-13 | $4.71 | $4.85 | $4.65 | $4.82 | $4.82 | 7,202,440 |
| 2025-01-09 | $4.95 | $5.03 | $4.91 | $4.96 | $4.96 | 7,087,900 |
| 2025-01-08 | $4.92 | $5.01 | $4.83 | $4.99 | $4.99 | 9,504,600 |
| 2025-01-07 | $4.87 | $4.95 | $4.80 | $4.95 | $4.95 | 10,691,740 |
| 2025-01-06 | $4.81 | $4.98 | $4.62 | $4.87 | $4.87 | 14,938,650 |
| 2025-01-03 | $5.10 | $5.15 | $4.80 | $4.82 | $4.82 | 16,189,500 |
| 2025-01-02 | $5.06 | $5.28 | $5.03 | $5.09 | $5.09 | 15,499,000 |
| 2024-12-31 | $5.21 | $5.30 | $5.07 | $5.09 | $5.09 | 13,081,700 |
| 2024-12-30 | $5.18 | $5.28 | $5.07 | $5.21 | $5.21 | 10,722,000 |
| 2024-12-27 | $5.15 | $5.29 | $5.14 | $5.24 | $5.24 | 8,642,280 |
| 2024-12-26 | $5.12 | $5.21 | $5.12 | $5.16 | $5.16 | 8,894,700 |
| 2024-12-25 | $5.30 | $5.31 | $5.00 | $5.13 | $5.13 | 15,122,100 |
| 2024-12-24 | $5.18 | $5.28 | $5.11 | $5.25 | $5.25 | 14,833,630 |
| 2024-12-23 | $5.54 | $5.54 | $5.16 | $5.18 | $5.18 | 18,683,490 |
| 2024-12-20 | $5.47 | $5.63 | $5.45 | $5.52 | $5.52 | 16,441,250 |
| 2024-12-19 | $5.48 | $5.51 | $5.35 | $5.42 | $5.42 | 15,313,500 |
| 2024-12-18 | $5.52 | $5.63 | $5.41 | $5.52 | $5.52 | 16,697,360 |
| 2024-12-17 | $5.86 | $5.89 | $5.50 | $5.52 | $5.52 | 30,758,520 |
| 2024-12-16 | $5.99 | $6.05 | $5.81 | $5.88 | $5.88 | 24,975,000 |
| 2024-12-13 | $6.19 | $6.25 | $5.99 | $6.01 | $6.01 | 34,392,110 |
| 2024-12-12 | $5.90 | $6.20 | $5.90 | $6.17 | $6.17 | 53,064,180 |
| 2024-12-11 | $5.78 | $5.92 | $5.75 | $5.90 | $5.90 | 25,642,250 |
| 2024-12-10 | $6.03 | $6.06 | $5.77 | $5.80 | $5.80 | 38,144,980 |
| 2024-12-09 | $5.88 | $6.03 | $5.77 | $5.86 | $5.86 | 31,083,030 |
| 2024-12-06 | $5.88 | $6.03 | $5.70 | $5.88 | $5.88 | 38,420,380 |
| 2024-12-05 | $5.96 | $6.03 | $5.79 | $5.90 | $5.90 | 45,261,760 |
| 2024-12-04 | $6.06 | $6.68 | $5.96 | $6.06 | $6.06 | 58,825,670 |
| 2024-12-03 | $6.79 | $6.79 | $6.27 | $6.27 | $6.27 | 77,896,810 |
| 2024-12-02 | $5.85 | $6.79 | $5.65 | $6.79 | $6.79 | 104,916,960 |
| 2024-11-29 | $5.91 | $6.47 | $5.83 | $6.17 | $6.17 | 104,686,280 |
| 2024-11-28 | $5.46 | $6.06 | $5.46 | $6.06 | $6.06 | 73,944,510 |
| 2024-11-27 | $5.88 | $5.88 | $5.29 | $5.51 | $5.51 | 79,298,730 |
| 2024-11-26 | $5.87 | $5.87 | $5.68 | $5.87 | $5.87 | 26,702,940 |
| 2024-11-25 | $4.85 | $5.34 | $4.85 | $5.34 | $5.34 | 36,927,420 |
| 2024-11-22 | $4.98 | $5.04 | $4.83 | $4.85 | $4.85 | 10,219,950 |
| 2024-11-21 | $4.90 | $5.05 | $4.88 | $5.00 | $5.00 | 12,484,800 |
| 2024-11-20 | $4.83 | $4.96 | $4.83 | $4.95 | $4.95 | 7,553,200 |
| 2024-11-19 | $4.80 | $4.87 | $4.76 | $4.87 | $4.87 | 7,089,400 |
| 2024-11-18 | $4.85 | $4.93 | $4.77 | $4.80 | $4.80 | 11,458,100 |
| 2024-11-15 | $4.87 | $4.96 | $4.83 | $4.83 | $4.83 | 11,014,610 |
| 2024-11-14 | $5.04 | $5.05 | $4.89 | $4.89 | $4.89 | 8,058,070 |
| 2024-11-13 | $5.02 | $5.08 | $4.92 | $5.00 | $5.00 | 10,141,650 |
| 2024-11-12 | $5.04 | $5.17 | $4.99 | $5.03 | $5.03 | 14,634,740 |
| 2024-11-11 | $5.05 | $5.10 | $4.96 | $5.04 | $5.04 | 12,108,100 |
| 2024-11-08 | $5.21 | $5.28 | $5.08 | $5.10 | $5.10 | 18,388,490 |
| 2024-11-07 | $5.00 | $5.21 | $4.99 | $5.18 | $5.18 | 19,776,450 |
| 2024-11-06 | $4.90 | $5.20 | $4.83 | $5.08 | $5.08 | 24,793,250 |
| 2024-11-05 | $4.85 | $4.91 | $4.83 | $4.88 | $4.88 | 12,330,930 |
| 2024-11-04 | $4.93 | $4.93 | $4.81 | $4.87 | $4.87 | 10,970,580 |
| 2024-11-01 | $4.88 | $4.95 | $4.79 | $4.88 | $4.88 | 16,211,640 |
| 2024-10-31 | $4.88 | $4.94 | $4.84 | $4.89 | $4.89 | 14,096,780 |
| 2024-10-30 | $4.81 | $4.98 | $4.75 | $4.88 | $4.88 | 21,711,630 |
| 2024-10-29 | $4.87 | $4.91 | $4.75 | $4.82 | $4.82 | 13,145,650 |
| 2024-10-28 | $4.69 | $4.88 | $4.69 | $4.88 | $4.88 | 14,387,110 |
| 2024-10-25 | $4.63 | $4.69 | $4.59 | $4.69 | $4.69 | 9,810,120 |
| 2024-10-24 | $4.52 | $4.63 | $4.51 | $4.61 | $4.61 | 9,173,070 |
| 2024-10-23 | $4.58 | $4.62 | $4.49 | $4.52 | $4.52 | 9,335,310 |
| 2024-10-22 | $4.42 | $4.56 | $4.42 | $4.55 | $4.55 | 11,235,820 |
| 2024-10-21 | $4.44 | $4.49 | $4.41 | $4.43 | $4.43 | 9,281,180 |
| 2024-10-18 | $4.37 | $4.47 | $4.35 | $4.44 | $4.44 | 9,091,540 |
| 2024-10-17 | $4.44 | $4.47 | $4.36 | $4.37 | $4.37 | 7,555,150 |
| 2024-10-16 | $4.42 | $4.48 | $4.38 | $4.42 | $4.42 | 7,130,510 |
| 2024-10-15 | $4.46 | $4.54 | $4.42 | $4.43 | $4.43 | 9,938,300 |
| 2024-10-14 | $4.48 | $4.52 | $4.40 | $4.46 | $4.46 | 7,919,300 |
| 2024-10-11 | $4.48 | $4.55 | $4.38 | $4.42 | $4.42 | 11,931,100 |
| 2024-10-10 | $4.56 | $4.60 | $4.38 | $4.48 | $4.48 | 14,391,060 |
| 2024-10-09 | $4.88 | $4.88 | $4.47 | $4.52 | $4.52 | 24,818,720 |
| 2024-10-08 | $5.08 | $5.08 | $4.64 | $4.95 | $4.95 | 39,695,140 |
| 2024-09-30 | $4.54 | $4.66 | $4.31 | $4.62 | $4.62 | 30,721,570 |
| 2024-09-27 | $4.23 | $4.32 | $4.15 | $4.29 | $4.29 | 12,021,150 |
| 2024-09-26 | $4.02 | $4.17 | $3.98 | $4.17 | $4.17 | 11,652,010 |
| 2024-09-25 | $4.03 | $4.14 | $4.01 | $4.03 | $4.03 | 14,463,000 |
| 2024-09-24 | $3.86 | $4.01 | $3.85 | $3.99 | $3.99 | 12,836,840 |
| 2024-09-23 | $3.89 | $3.91 | $3.84 | $3.85 | $3.85 | 8,995,170 |
| 2024-09-20 | $3.93 | $4.00 | $3.86 | $3.90 | $3.90 | 14,340,100 |
| 2024-09-19 | $3.78 | $4.07 | $3.78 | $3.95 | $3.95 | 22,075,890 |
| 2024-09-18 | $3.78 | $3.79 | $3.69 | $3.75 | $3.75 | 7,047,400 |
| 2024-09-13 | $3.80 | $3.90 | $3.75 | $3.82 | $3.82 | 12,783,830 |
| 2024-09-12 | $3.73 | $3.80 | $3.72 | $3.77 | $3.77 | 5,073,130 |
| 2024-09-11 | $3.77 | $3.79 | $3.70 | $3.72 | $3.72 | 4,295,650 |
| 2024-09-10 | $3.80 | $3.82 | $3.73 | $3.79 | $3.79 | 4,227,550 |
| 2024-09-09 | $3.74 | $3.81 | $3.69 | $3.79 | $3.79 | 5,581,750 |
| 2024-09-06 | $3.81 | $3.82 | $3.73 | $3.75 | $3.75 | 4,235,900 |
| 2024-09-05 | $3.72 | $3.79 | $3.71 | $3.78 | $3.78 | 3,476,800 |
| 2024-09-04 | $3.73 | $3.77 | $3.70 | $3.71 | $3.71 | 3,606,300 |
| 2024-09-03 | $3.73 | $3.78 | $3.69 | $3.74 | $3.74 | 3,378,900 |
| 2024-09-02 | $3.72 | $3.79 | $3.71 | $3.72 | $3.72 | 4,251,550 |
| 2024-08-30 | $3.70 | $3.79 | $3.69 | $3.76 | $3.76 | 5,996,400 |
| 2024-08-29 | $3.69 | $3.71 | $3.64 | $3.70 | $3.70 | 4,372,850 |
| 2024-08-28 | $3.58 | $3.71 | $3.56 | $3.69 | $3.69 | 6,220,350 |
| 2024-08-27 | $3.64 | $3.67 | $3.58 | $3.58 | $3.58 | 3,789,300 |
| 2024-08-26 | $3.56 | $3.65 | $3.55 | $3.65 | $3.65 | 3,959,250 |
| 2024-08-23 | $3.60 | $3.62 | $3.54 | $3.59 | $3.59 | 3,357,100 |
| 2024-08-22 | $3.67 | $3.72 | $3.61 | $3.62 | $3.62 | 3,019,410 |
| 2024-08-21 | $3.66 | $3.70 | $3.62 | $3.67 | $3.67 | 3,010,250 |
| 2024-08-20 | $3.73 | $3.75 | $3.64 | $3.66 | $3.66 | 3,780,100 |
| 2024-08-19 | $3.74 | $3.78 | $3.72 | $3.73 | $3.73 | 3,233,500 |
| 2024-08-16 | $3.80 | $3.80 | $3.74 | $3.75 | $3.75 | 4,406,500 |
| 2024-08-15 | $3.75 | $3.82 | $3.74 | $3.78 | $3.78 | 3,807,600 |
| 2024-08-14 | $3.80 | $3.82 | $3.77 | $3.77 | $3.77 | 3,418,810 |
| 2024-08-13 | $3.80 | $3.81 | $3.75 | $3.80 | $3.80 | 4,401,100 |
| 2024-08-12 | $3.80 | $3.88 | $3.79 | $3.81 | $3.81 | 6,884,250 |
| 2024-08-09 | $3.91 | $4.10 | $3.85 | $3.85 | $3.85 | 11,182,500 |
| 2024-08-08 | $3.83 | $3.93 | $3.83 | $3.90 | $3.90 | 4,331,000 |
| 2024-08-07 | $3.89 | $3.91 | $3.85 | $3.87 | $3.87 | 3,267,800 |
| 2024-08-06 | $3.83 | $3.89 | $3.82 | $3.88 | $3.88 | 4,551,200 |
| 2024-08-05 | $3.88 | $3.94 | $3.80 | $3.82 | $3.82 | 5,540,590 |
| 2024-08-02 | $3.84 | $3.93 | $3.83 | $3.89 | $3.89 | 4,946,950 |
| 2024-08-01 | $3.89 | $3.92 | $3.85 | $3.87 | $3.87 | 5,021,900 |
| 2024-07-31 | $3.79 | $3.91 | $3.76 | $3.89 | $3.89 | 7,369,300 |
| 2024-07-30 | $3.70 | $3.81 | $3.68 | $3.77 | $3.77 | 6,520,700 |
| 2024-07-29 | $3.68 | $3.71 | $3.65 | $3.70 | $3.70 | 4,105,100 |
| 2024-07-26 | $3.61 | $3.70 | $3.61 | $3.68 | $3.68 | 5,832,850 |
| 2024-07-25 | $3.55 | $3.63 | $3.50 | $3.60 | $3.60 | 5,409,550 |
| 2024-07-24 | $3.61 | $3.63 | $3.55 | $3.56 | $3.56 | 6,349,050 |
| 2024-07-23 | $3.67 | $3.73 | $3.60 | $3.62 | $3.62 | 4,656,400 |
| 2024-07-22 | $3.65 | $3.70 | $3.61 | $3.67 | $3.67 | 4,318,850 |
| 2024-07-19 | $3.63 | $3.67 | $3.59 | $3.66 | $3.66 | 4,643,150 |
| 2024-07-18 | $3.66 | $3.68 | $3.58 | $3.65 | $3.65 | 4,744,300 |
| 2024-07-17 | $3.69 | $3.72 | $3.64 | $3.68 | $3.68 | 4,264,400 |
| 2024-07-16 | $3.70 | $3.73 | $3.66 | $3.68 | $3.68 | 3,498,800 |
| 2024-07-15 | $3.78 | $3.78 | $3.68 | $3.69 | $3.69 | 3,632,300 |
| 2024-07-12 | $3.70 | $3.80 | $3.70 | $3.78 | $3.78 | 5,974,510 |
| 2024-07-11 | $3.65 | $3.74 | $3.63 | $3.72 | $3.72 | 7,247,200 |
| 2024-07-10 | $3.58 | $3.68 | $3.56 | $3.59 | $3.59 | 5,321,300 |
| 2024-07-09 | $3.63 | $3.68 | $3.53 | $3.66 | $3.66 | 5,232,100 |
| 2024-07-08 | $3.75 | $3.77 | $3.63 | $3.63 | $3.63 | 5,829,700 |
| 2024-07-05 | $3.68 | $3.77 | $3.66 | $3.75 | $3.75 | 3,894,400 |
| 2024-07-04 | $3.80 | $3.83 | $3.67 | $3.68 | $3.68 | 5,320,900 |
| 2024-07-03 | $3.82 | $3.88 | $3.78 | $3.80 | $3.80 | 4,133,900 |
| 2024-07-02 | $3.73 | $3.82 | $3.72 | $3.79 | $3.79 | 4,527,370 |
| 2024-07-01 | $3.68 | $3.73 | $3.67 | $3.73 | $3.73 | 4,129,300 |
| 2024-06-28 | $3.70 | $3.74 | $3.66 | $3.67 | $3.67 | 4,332,790 |
| 2024-06-27 | $3.75 | $3.79 | $3.68 | $3.69 | $3.69 | 4,841,860 |
| 2024-06-26 | $3.68 | $3.77 | $3.57 | $3.76 | $3.76 | 6,661,600 |
| 2024-06-25 | $3.62 | $3.71 | $3.58 | $3.67 | $3.67 | 5,068,140 |
| 2024-06-24 | $3.79 | $3.79 | $3.60 | $3.62 | $3.62 | 6,380,010 |
| 2024-06-21 | $3.75 | $3.83 | $3.72 | $3.78 | $3.78 | 3,955,400 |
| 2024-06-20 | $3.83 | $3.86 | $3.74 | $3.75 | $3.75 | 4,912,030 |
| 2024-06-19 | $3.87 | $3.89 | $3.81 | $3.83 | $3.83 | 3,763,090 |
| 2024-06-18 | $3.86 | $3.89 | $3.83 | $3.87 | $3.87 | 4,896,000 |
| 2024-06-17 | $3.88 | $3.92 | $3.84 | $3.86 | $3.86 | 4,928,130 |
| 2024-06-14 | $3.90 | $3.93 | $3.86 | $3.91 | $3.91 | 3,885,610 |
| 2024-06-13 | $4.00 | $4.03 | $3.88 | $3.90 | $3.90 | 5,934,500 |
| 2024-06-12 | $3.95 | $4.01 | $3.92 | $4.00 | $4.00 | 5,170,990 |
| 2024-06-11 | $3.93 | $3.97 | $3.85 | $3.93 | $3.93 | 5,373,760 |
| 2024-06-07 | $3.81 | $3.97 | $3.81 | $3.95 | $3.95 | 9,684,310 |
| 2024-06-06 | $3.96 | $3.98 | $3.71 | $3.79 | $3.79 | 12,079,400 |
| 2024-06-05 | $4.05 | $4.06 | $3.94 | $3.96 | $3.96 | 7,412,800 |
| 2024-06-04 | $4.15 | $4.15 | $4.02 | $4.07 | $4.07 | 7,921,600 |
| 2024-06-03 | $4.29 | $4.29 | $4.09 | $4.15 | $4.15 | 9,876,650 |
| 2024-05-31 | $4.31 | $4.33 | $4.26 | $4.31 | $4.31 | 4,343,130 |
| 2024-05-30 | $4.36 | $4.39 | $4.27 | $4.28 | $4.28 | 5,501,460 |
| 2024-05-29 | $4.37 | $4.44 | $4.32 | $4.36 | $4.36 | 5,994,700 |
| 2024-05-28 | $4.47 | $4.47 | $4.36 | $4.37 | $4.37 | 4,832,260 |
| 2024-05-27 | $4.44 | $4.48 | $4.37 | $4.47 | $4.47 | 6,386,100 |
| 2024-05-24 | $4.44 | $4.52 | $4.43 | $4.43 | $4.43 | 5,818,600 |
| 2024-05-23 | $4.57 | $4.58 | $4.42 | $4.44 | $4.44 | 7,137,200 |
| 2024-05-22 | $4.61 | $4.66 | $4.57 | $4.58 | $4.58 | 6,104,900 |
| 2024-05-21 | $4.67 | $4.67 | $4.56 | $4.59 | $4.59 | 6,249,100 |
| 2024-05-20 | $4.66 | $4.71 | $4.64 | $4.66 | $4.66 | 5,581,050 |
| 2024-05-17 | $4.68 | $4.70 | $4.60 | $4.67 | $4.67 | 4,675,510 |
| 2024-05-16 | $4.65 | $4.72 | $4.63 | $4.65 | $4.65 | 5,193,800 |
| 2024-05-15 | $4.61 | $4.72 | $4.59 | $4.62 | $4.62 | 4,742,900 |
| 2024-05-14 | $4.59 | $4.68 | $4.58 | $4.64 | $4.64 | 6,619,000 |
| 2024-05-13 | $4.67 | $4.67 | $4.55 | $4.57 | $4.57 | 6,439,240 |
| 2024-05-10 | $4.74 | $4.77 | $4.67 | $4.68 | $4.68 | 6,959,960 |
| 2024-05-09 | $4.63 | $4.74 | $4.61 | $4.73 | $4.73 | 7,548,800 |
| 2024-05-08 | $4.67 | $4.69 | $4.58 | $4.60 | $4.60 | 6,401,210 |
| 2024-05-07 | $4.62 | $4.68 | $4.59 | $4.67 | $4.67 | 7,582,460 |
| 2024-05-06 | $4.55 | $4.62 | $4.50 | $4.62 | $4.62 | 9,114,350 |
| 2024-04-30 | $4.49 | $4.54 | $4.45 | $4.49 | $4.49 | 8,026,390 |
| 2024-04-29 | $4.32 | $4.49 | $4.31 | $4.49 | $4.49 | 12,844,600 |
| 2024-04-26 | $4.40 | $4.40 | $4.21 | $4.33 | $4.33 | 17,124,930 |
| 2024-04-25 | $4.32 | $4.45 | $4.30 | $4.40 | $4.40 | 7,387,090 |
| 2024-04-24 | $4.28 | $4.35 | $4.26 | $4.34 | $4.34 | 6,782,200 |
| 2024-04-23 | $4.22 | $4.33 | $4.22 | $4.27 | $4.27 | 7,450,000 |
| 2024-04-22 | $4.26 | $4.29 | $4.14 | $4.21 | $4.21 | 7,192,470 |
| 2024-04-19 | $4.30 | $4.34 | $4.24 | $4.25 | $4.25 | 8,855,500 |
| 2024-04-18 | $4.36 | $4.40 | $4.26 | $4.32 | $4.32 | 8,683,700 |
| 2024-04-17 | $4.11 | $4.37 | $4.11 | $4.36 | $4.36 | 14,202,330 |
| 2024-04-16 | $4.45 | $4.48 | $4.06 | $4.06 | $4.06 | 18,448,900 |
| 2024-04-15 | $4.78 | $4.79 | $4.43 | $4.51 | $4.51 | 17,729,380 |
| 2024-04-12 | $4.78 | $4.90 | $4.78 | $4.79 | $4.79 | 11,139,150 |
| 2024-04-11 | $4.71 | $4.85 | $4.70 | $4.78 | $4.78 | 9,067,510 |
| 2024-04-10 | $4.92 | $4.92 | $4.74 | $4.79 | $4.79 | 12,182,180 |
| 2024-04-09 | $4.85 | $4.94 | $4.82 | $4.92 | $4.92 | 15,792,590 |
| 2024-04-08 | $4.94 | $5.15 | $4.86 | $4.94 | $4.94 | 22,281,660 |
| 2024-04-03 | $4.92 | $4.96 | $4.86 | $4.94 | $4.94 | 8,365,200 |
| 2024-04-02 | $4.92 | $4.94 | $4.89 | $4.91 | $4.91 | 11,001,400 |
| 2024-04-01 | $4.81 | $4.91 | $4.81 | $4.91 | $4.91 | 12,242,400 |
| 2024-03-29 | $4.78 | $4.82 | $4.74 | $4.82 | $4.82 | 10,846,770 |
| 2024-03-28 | $4.71 | $4.82 | $4.70 | $4.78 | $4.78 | 7,399,660 |
| 2024-03-27 | $4.83 | $4.83 | $4.70 | $4.71 | $4.71 | 7,526,000 |
| 2024-03-26 | $4.80 | $4.86 | $4.74 | $4.81 | $4.81 | 8,179,000 |
| 2024-03-25 | $4.90 | $4.92 | $4.79 | $4.80 | $4.80 | 8,533,350 |
| 2024-03-22 | $4.98 | $4.99 | $4.83 | $4.91 | $4.91 | 10,505,140 |
| 2024-03-21 | $4.97 | $5.01 | $4.90 | $5.00 | $5.00 | 11,108,200 |
| 2024-03-20 | $4.86 | $4.95 | $4.85 | $4.94 | $4.94 | 9,964,160 |
| 2024-03-19 | $4.88 | $4.94 | $4.85 | $4.86 | $4.86 | 11,404,360 |
| 2024-03-18 | $4.87 | $4.91 | $4.81 | $4.90 | $4.90 | 14,976,960 |
| 2024-03-15 | $4.72 | $5.08 | $4.68 | $4.87 | $4.87 | 26,213,150 |
| 2024-03-14 | $4.71 | $4.76 | $4.64 | $4.72 | $4.72 | 8,241,600 |
| 2024-03-13 | $4.74 | $4.80 | $4.67 | $4.72 | $4.72 | 8,822,850 |
| 2024-03-12 | $4.71 | $4.77 | $4.67 | $4.75 | $4.75 | 12,354,200 |
| 2024-03-11 | $4.57 | $4.65 | $4.55 | $4.65 | $4.65 | 9,200,000 |
| 2024-03-08 | $4.54 | $4.59 | $4.51 | $4.56 | $4.56 | 6,415,900 |
| 2024-03-07 | $4.58 | $4.64 | $4.53 | $4.54 | $4.54 | 9,007,570 |
| 2024-03-06 | $4.47 | $4.60 | $4.45 | $4.56 | $4.56 | 9,472,510 |
| 2024-03-05 | $4.60 | $4.60 | $4.46 | $4.48 | $4.48 | 10,678,350 |
| 2024-03-04 | $4.65 | $4.68 | $4.53 | $4.61 | $4.61 | 10,971,800 |
| 2024-03-01 | $4.64 | $4.70 | $4.58 | $4.66 | $4.66 | 11,367,500 |
| 2024-02-29 | $4.51 | $4.66 | $4.47 | $4.65 | $4.65 | 16,460,550 |
| 2024-02-28 | $4.95 | $5.07 | $4.50 | $4.51 | $4.51 | 24,622,900 |
| 2024-02-27 | $4.76 | $4.94 | $4.75 | $4.93 | $4.93 | 10,852,100 |
| 2024-02-26 | $4.70 | $4.88 | $4.66 | $4.79 | $4.79 | 13,616,050 |
| 2024-02-23 | $4.60 | $4.72 | $4.56 | $4.72 | $4.72 | 14,787,260 |
| 2024-02-22 | $4.45 | $4.65 | $4.43 | $4.60 | $4.60 | 13,411,700 |
| 2024-02-21 | $4.38 | $4.65 | $4.31 | $4.49 | $4.49 | 17,937,160 |
| 2024-02-20 | $4.33 | $4.40 | $4.27 | $4.39 | $4.39 | 9,592,590 |
| 2024-02-19 | $4.25 | $4.44 | $4.20 | $4.36 | $4.36 | 17,988,850 |
| 2024-02-08 | $3.97 | $4.22 | $3.95 | $4.19 | $4.19 | 20,690,510 |
| 2024-02-07 | $4.13 | $4.13 | $3.90 | $3.95 | $3.95 | 21,824,490 |
| 2024-02-06 | $3.87 | $4.23 | $3.67 | $4.07 | $4.07 | 25,431,920 |
| 2024-02-05 | $4.49 | $4.49 | $4.06 | $4.06 | $4.06 | 21,214,000 |
| 2024-02-02 | $4.71 | $4.82 | $4.35 | $4.51 | $4.51 | 16,790,150 |
| 2024-02-01 | $4.80 | $4.85 | $4.59 | $4.72 | $4.72 | 15,080,810 |
| 2024-01-31 | $5.17 | $5.20 | $4.83 | $4.86 | $4.86 | 15,846,500 |
| 2024-01-30 | $5.33 | $5.52 | $5.18 | $5.20 | $5.20 | 13,916,000 |
| 2024-01-29 | $5.64 | $5.66 | $5.44 | $5.48 | $5.48 | 12,756,700 |
| 2024-01-26 | $5.57 | $5.72 | $5.55 | $5.63 | $5.63 | 15,919,450 |
| 2024-01-25 | $5.39 | $5.60 | $5.37 | $5.58 | $5.58 | 14,288,250 |
| 2024-01-24 | $5.29 | $5.49 | $5.21 | $5.42 | $5.42 | 18,375,600 |
| 2024-01-23 | $5.29 | $5.36 | $5.17 | $5.26 | $5.26 | 15,720,920 |
| 2024-01-22 | $5.67 | $5.68 | $5.29 | $5.31 | $5.31 | 20,515,530 |
| 2024-01-19 | $5.86 | $5.88 | $5.68 | $5.68 | $5.68 | 15,746,650 |
| 2024-01-18 | $5.81 | $5.88 | $5.61 | $5.82 | $5.82 | 28,238,570 |
| 2024-01-17 | $6.05 | $6.15 | $5.90 | $5.91 | $5.91 | 24,836,300 |
| 2024-01-16 | $6.15 | $6.20 | $5.92 | $6.08 | $6.08 | 31,047,850 |
| 2024-01-15 | $5.88 | $6.35 | $5.83 | $6.15 | $6.15 | 36,320,420 |
| 2024-01-12 | $5.99 | $6.06 | $5.82 | $5.85 | $5.85 | 14,621,800 |
| 2024-01-11 | $5.83 | $5.98 | $5.81 | $5.96 | $5.96 | 13,406,000 |
| 2024-01-10 | $5.78 | $5.93 | $5.78 | $5.90 | $5.90 | 17,748,850 |
| 2024-01-09 | $5.81 | $5.93 | $5.76 | $5.82 | $5.82 | 10,455,200 |
| 2024-01-08 | $5.83 | $5.88 | $5.75 | $5.84 | $5.84 | 11,702,900 |
| 2024-01-05 | $5.95 | $5.97 | $5.80 | $5.84 | $5.84 | 12,696,980 |
| 2024-01-04 | $5.99 | $6.00 | $5.89 | $5.94 | $5.94 | 13,663,100 |
| 2024-01-03 | $5.95 | $6.01 | $5.92 | $5.99 | $5.99 | 14,376,760 |
| 2024-01-02 | $5.88 | $6.00 | $5.83 | $5.97 | $5.97 | 17,643,060 |
| 2024-01-01 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-12-29 | $5.79 | $5.88 | $5.79 | $5.84 | $5.84 | 14,933,400 |
| 2023-12-28 | $5.82 | $5.88 | $5.75 | $5.83 | $5.83 | 18,141,740 |
| 2023-12-27 | $5.63 | $5.88 | $5.61 | $5.87 | $5.87 | 27,523,850 |
| 2023-12-26 | $5.70 | $5.74 | $5.63 | $5.65 | $5.65 | 12,271,010 |
| 2023-12-25 | $5.71 | $5.78 | $5.62 | $5.66 | $5.66 | 13,205,100 |
| 2023-12-22 | $5.81 | $5.88 | $5.66 | $5.73 | $5.73 | 21,415,250 |
| 2023-12-21 | $5.86 | $5.90 | $5.74 | $5.89 | $5.89 | 21,892,460 |
| 2023-12-20 | $6.02 | $6.08 | $5.86 | $5.86 | $5.86 | 29,033,900 |
| 2023-12-19 | $6.33 | $6.35 | $5.93 | $6.03 | $6.03 | 43,842,150 |
| 2023-12-18 | $6.66 | $6.66 | $6.27 | $6.30 | $6.30 | 46,293,160 |
| 2023-12-15 | $6.75 | $6.93 | $6.46 | $6.74 | $6.74 | 58,944,360 |
| 2023-12-14 | $7.02 | $7.14 | $6.66 | $6.72 | $6.72 | 75,343,170 |
| 2023-12-13 | $6.66 | $7.34 | $6.49 | $7.05 | $7.05 | 109,541,130 |
| 2023-12-12 | $6.80 | $7.05 | $6.40 | $6.67 | $6.67 | 107,110,400 |
| 2023-12-11 | $5.93 | $6.52 | $5.93 | $6.52 | $6.52 | 53,678,040 |
| 2023-12-08 | $6.16 | $6.20 | $5.91 | $5.93 | $5.93 | 50,507,680 |
| 2023-12-07 | $6.36 | $6.48 | $6.23 | $6.28 | $6.28 | 64,108,530 |
| 2023-12-06 | $6.22 | $6.61 | $6.13 | $6.53 | $6.53 | 87,289,840 |
| 2023-12-05 | $6.02 | $6.62 | $5.91 | $6.30 | $6.30 | 97,125,890 |
| 2023-12-04 | $6.00 | $6.10 | $5.90 | $6.02 | $6.02 | 45,052,620 |
| 2023-12-01 | $5.81 | $6.38 | $5.80 | $6.05 | $6.05 | 64,799,470 |
| 2023-11-30 | $5.79 | $5.84 | $5.77 | $5.80 | $5.80 | 7,696,700 |
| 2023-11-29 | $5.85 | $5.88 | $5.77 | $5.79 | $5.79 | 9,220,950 |
| 2023-11-28 | $5.79 | $5.91 | $5.75 | $5.86 | $5.86 | 11,460,000 |
| 2023-11-27 | $5.89 | $5.92 | $5.77 | $5.80 | $5.80 | 20,310,300 |
| 2023-11-24 | $5.82 | $5.99 | $5.82 | $5.95 | $5.95 | 19,582,920 |
| 2023-11-23 | $5.73 | $5.92 | $5.71 | $5.84 | $5.84 | 15,113,320 |
| 2023-11-22 | $5.71 | $5.82 | $5.69 | $5.76 | $5.76 | 15,072,700 |
| 2023-11-21 | $5.63 | $5.93 | $5.61 | $5.73 | $5.73 | 19,825,520 |
| 2023-11-20 | $5.63 | $5.67 | $5.55 | $5.62 | $5.62 | 6,813,900 |
| 2023-11-17 | $5.51 | $5.65 | $5.50 | $5.62 | $5.62 | 6,821,500 |
| 2023-11-16 | $5.54 | $5.58 | $5.51 | $5.53 | $5.53 | 4,900,220 |
| 2023-11-15 | $5.58 | $5.58 | $5.50 | $5.53 | $5.53 | 5,423,860 |
| 2023-11-14 | $5.60 | $5.61 | $5.54 | $5.56 | $5.56 | 5,658,900 |
| 2023-11-13 | $5.56 | $5.61 | $5.54 | $5.60 | $5.60 | 6,294,600 |
| 2023-11-10 | $5.51 | $5.59 | $5.48 | $5.56 | $5.56 | 6,539,000 |
| 2023-11-09 | $5.51 | $5.59 | $5.50 | $5.51 | $5.51 | 5,247,410 |
| 2023-11-08 | $5.52 | $5.59 | $5.49 | $5.53 | $5.53 | 6,095,210 |
| 2023-11-07 | $5.50 | $5.57 | $5.46 | $5.53 | $5.53 | 5,530,760 |
| 2023-11-06 | $5.51 | $5.54 | $5.47 | $5.50 | $5.50 | 7,001,850 |
| 2023-11-03 | $5.55 | $5.58 | $5.50 | $5.50 | $5.50 | 8,488,840 |
| 2023-11-02 | $5.59 | $5.61 | $5.53 | $5.54 | $5.54 | 10,119,200 |
| 2023-11-01 | $5.55 | $5.64 | $5.50 | $5.62 | $5.62 | 12,006,000 |
| 2023-10-31 | $5.49 | $5.56 | $5.48 | $5.54 | $5.54 | 11,251,350 |
| 2023-10-30 | $5.33 | $5.51 | $5.33 | $5.48 | $5.48 | 14,380,550 |
| 2023-10-27 | $5.29 | $5.39 | $5.27 | $5.36 | $5.36 | 16,934,950 |
| 2023-10-26 | $5.18 | $5.21 | $5.13 | $5.20 | $5.20 | 4,767,800 |
| 2023-10-25 | $5.10 | $5.20 | $5.10 | $5.18 | $5.18 | 6,083,050 |
| 2023-10-24 | $4.96 | $5.12 | $4.92 | $5.11 | $5.11 | 7,806,840 |
| 2023-10-23 | $5.02 | $5.03 | $4.89 | $4.93 | $4.93 | 6,651,000 |
| 2023-10-20 | $5.06 | $5.10 | $5.00 | $5.04 | $5.04 | 4,615,500 |
| 2023-10-19 | $5.08 | $5.17 | $5.03 | $5.06 | $5.06 | 4,576,150 |
| 2023-10-18 | $5.21 | $5.22 | $5.09 | $5.10 | $5.10 | 5,240,350 |
| 2023-10-17 | $5.26 | $5.27 | $5.20 | $5.22 | $5.22 | 3,803,200 |
| 2023-10-16 | $5.18 | $5.29 | $5.17 | $5.26 | $5.26 | 7,058,850 |
| 2023-10-13 | $5.21 | $5.21 | $5.16 | $5.17 | $5.17 | 4,232,800 |
| 2023-10-12 | $5.22 | $5.24 | $5.19 | $5.22 | $5.22 | 4,468,100 |
| 2023-10-11 | $5.19 | $5.23 | $5.17 | $5.19 | $5.19 | 3,839,300 |
| 2023-10-10 | $5.21 | $5.24 | $5.17 | $5.19 | $5.19 | 3,993,900 |
| 2023-10-09 | $5.27 | $5.27 | $5.18 | $5.19 | $5.19 | 6,298,400 |
| 2023-09-28 | $5.27 | $5.29 | $5.23 | $5.26 | $5.26 | 3,656,960 |
| 2023-09-27 | $5.20 | $5.29 | $5.18 | $5.25 | $5.25 | 5,825,640 |
| 2023-09-26 | $5.22 | $5.23 | $5.17 | $5.20 | $5.20 | 4,958,400 |
| 2023-09-25 | $5.28 | $5.28 | $5.20 | $5.22 | $5.22 | 6,318,270 |
| 2023-09-22 | $5.27 | $5.29 | $5.22 | $5.28 | $5.28 | 8,565,750 |
| 2023-09-21 | $5.35 | $5.37 | $5.25 | $5.26 | $5.26 | 9,667,260 |
| 2023-09-20 | $5.40 | $5.46 | $5.35 | $5.35 | $5.35 | 11,155,550 |
| 2023-09-19 | $5.54 | $5.57 | $5.38 | $5.44 | $5.44 | 19,878,760 |
| 2023-09-18 | $5.40 | $5.78 | $5.29 | $5.64 | $5.64 | 33,331,400 |
| 2023-09-15 | $5.24 | $5.45 | $5.21 | $5.40 | $5.40 | 13,669,910 |
| 2023-09-14 | $5.25 | $5.27 | $5.18 | $5.21 | $5.21 | 4,511,600 |
| 2023-09-13 | $5.28 | $5.32 | $5.22 | $5.25 | $5.25 | 4,763,600 |
| 2023-09-12 | $5.28 | $5.33 | $5.27 | $5.31 | $5.31 | 3,795,640 |
| 2023-09-11 | $5.28 | $5.31 | $5.22 | $5.27 | $5.27 | 5,183,950 |
| 2023-09-08 | $5.28 | $5.35 | $5.25 | $5.28 | $5.28 | 5,760,400 |
| 2023-09-07 | $5.32 | $5.42 | $5.28 | $5.28 | $5.28 | 8,232,400 |
| 2023-09-06 | $5.32 | $5.37 | $5.28 | $5.35 | $5.35 | 4,406,750 |
| 2023-09-05 | $5.38 | $5.38 | $5.30 | $5.32 | $5.32 | 5,438,600 |
| 2023-09-04 | $5.32 | $5.39 | $5.32 | $5.38 | $5.38 | 6,481,500 |
| 2023-09-01 | $5.37 | $5.37 | $5.28 | $5.30 | $5.30 | 5,260,200 |
| 2023-08-31 | $5.28 | $5.37 | $5.25 | $5.34 | $5.34 | 8,195,700 |
| 2023-08-30 | $5.39 | $5.40 | $5.27 | $5.29 | $5.29 | 8,195,000 |
| 2023-08-29 | $5.42 | $5.43 | $5.34 | $5.37 | $5.37 | 10,548,000 |
| 2023-08-28 | $5.45 | $5.56 | $5.35 | $5.40 | $5.40 | 20,998,600 |
| 2023-08-25 | $5.19 | $5.37 | $5.13 | $5.13 | $5.13 | 8,350,410 |
| 2023-08-24 | $5.18 | $5.22 | $5.10 | $5.18 | $5.18 | 4,284,000 |
| 2023-08-23 | $5.21 | $5.26 | $5.17 | $5.18 | $5.18 | 4,481,000 |
| 2023-08-22 | $5.26 | $5.29 | $5.14 | $5.22 | $5.22 | 7,441,190 |
| 2023-08-21 | $5.27 | $5.36 | $5.24 | $5.24 | $5.24 | 5,009,400 |
| 2023-08-18 | $5.39 | $5.43 | $5.29 | $5.30 | $5.30 | 6,485,800 |
| 2023-08-17 | $5.36 | $5.42 | $5.30 | $5.40 | $5.40 | 7,665,100 |
| 2023-08-16 | $5.30 | $5.47 | $5.27 | $5.37 | $5.37 | 10,479,500 |
| 2023-08-15 | $5.31 | $5.33 | $5.25 | $5.29 | $5.29 | 5,924,130 |
| 2023-08-14 | $5.22 | $5.31 | $5.19 | $5.29 | $5.29 | 6,449,150 |
| 2023-08-11 | $5.35 | $5.40 | $5.26 | $5.28 | $5.28 | 7,254,050 |
| 2023-08-10 | $5.35 | $5.39 | $5.32 | $5.37 | $5.37 | 6,838,500 |
| 2023-08-09 | $5.44 | $5.44 | $5.33 | $5.34 | $5.34 | 8,224,600 |
| 2023-08-08 | $5.50 | $5.51 | $5.42 | $5.43 | $5.43 | 10,772,150 |
| 2023-08-07 | $5.68 | $5.68 | $5.43 | $5.49 | $5.49 | 23,465,200 |
| 2023-08-04 | $5.64 | $5.80 | $5.55 | $5.73 | $5.73 | 19,314,180 |
| 2023-08-03 | $5.64 | $5.65 | $5.57 | $5.63 | $5.63 | 6,387,700 |
| 2023-08-02 | $5.68 | $5.73 | $5.61 | $5.64 | $5.64 | 6,896,850 |
| 2023-08-01 | $5.74 | $5.79 | $5.67 | $5.68 | $5.68 | 10,241,730 |
| 2023-07-31 | $5.69 | $5.81 | $5.63 | $5.76 | $5.76 | 14,375,630 |
| 2023-07-28 | $5.57 | $5.71 | $5.53 | $5.69 | $5.69 | 10,656,100 |
| 2023-07-27 | $5.64 | $5.67 | $5.54 | $5.57 | $5.57 | 8,380,600 |
| 2023-07-26 | $5.62 | $5.71 | $5.58 | $5.69 | $5.69 | 11,343,500 |
| 2023-07-25 | $5.62 | $5.65 | $5.54 | $5.64 | $5.64 | 11,296,950 |
| 2023-07-24 | $5.48 | $5.71 | $5.46 | $5.58 | $5.58 | 13,714,000 |
| 2023-07-21 | $5.40 | $5.50 | $5.37 | $5.48 | $5.48 | 6,521,500 |
| 2023-07-20 | $5.45 | $5.49 | $5.39 | $5.41 | $5.41 | 6,267,010 |
| 2023-07-19 | $5.44 | $5.49 | $5.38 | $5.44 | $5.44 | 4,851,800 |
| 2023-07-18 | $5.45 | $5.50 | $5.38 | $5.45 | $5.45 | 7,601,080 |
| 2023-07-17 | $5.50 | $5.50 | $5.35 | $5.41 | $5.41 | 10,387,500 |
| 2023-07-14 | $5.45 | $5.58 | $5.41 | $5.52 | $5.52 | 10,131,050 |
| 2023-07-13 | $5.43 | $5.48 | $5.38 | $5.45 | $5.45 | 7,853,700 |
| 2023-07-12 | $5.48 | $5.48 | $5.38 | $5.41 | $5.41 | 5,039,200 |
| 2023-07-11 | $5.38 | $5.49 | $5.37 | $5.47 | $5.47 | 7,873,100 |
| 2023-07-10 | $5.43 | $5.49 | $5.36 | $5.39 | $5.39 | 10,906,750 |
| 2023-07-07 | $5.43 | $5.50 | $5.39 | $5.45 | $5.45 | 7,354,150 |
| 2023-07-06 | $5.49 | $5.51 | $5.41 | $5.43 | $5.43 | 8,215,300 |
| 2023-07-05 | $5.56 | $5.60 | $5.43 | $5.51 | $5.51 | 11,385,150 |
| 2023-07-04 | $5.51 | $5.67 | $5.49 | $5.60 | $5.60 | 15,784,500 |
| 2023-07-03 | $5.48 | $5.61 | $5.44 | $5.53 | $5.53 | 13,200,220 |
| 2023-06-30 | $5.40 | $5.53 | $5.36 | $5.50 | $5.50 | 13,477,610 |
| 2023-06-29 | $5.48 | $5.51 | $5.39 | $5.43 | $5.43 | 13,487,800 |
| 2023-06-28 | $5.44 | $5.57 | $5.41 | $5.49 | $5.49 | 20,094,050 |
| 2023-06-27 | $5.24 | $5.52 | $5.22 | $5.44 | $5.44 | 18,944,200 |
| 2023-06-26 | $5.29 | $5.39 | $5.23 | $5.24 | $5.24 | 18,438,400 |
| 2023-06-21 | $5.13 | $5.52 | $5.05 | $5.32 | $5.32 | 23,549,850 |
| 2023-06-20 | $5.21 | $5.24 | $5.12 | $5.13 | $5.13 | 10,003,500 |
| 2023-06-19 | $5.42 | $5.46 | $5.20 | $5.24 | $5.24 | 16,053,910 |
| 2023-06-16 | $5.16 | $5.62 | $5.11 | $5.39 | $5.39 | 26,912,320 |
| 2023-06-15 | $5.19 | $5.21 | $5.10 | $5.13 | $5.13 | 5,931,500 |
| 2023-06-14 | $5.11 | $5.26 | $5.08 | $5.21 | $5.21 | 7,558,900 |
| 2023-06-13 | $5.17 | $5.23 | $5.08 | $5.11 | $5.11 | 6,482,300 |
| 2023-06-12 | $5.16 | $5.18 | $5.03 | $5.15 | $5.15 | 6,018,400 |
| 2023-06-09 | $5.22 | $5.23 | $5.15 | $5.17 | $5.17 | 4,546,800 |
| 2023-06-08 | $5.27 | $5.29 | $5.18 | $5.23 | $5.23 | 5,232,500 |
| 2023-06-07 | $5.22 | $5.31 | $5.19 | $5.28 | $5.28 | 4,646,800 |
| 2023-06-06 | $5.33 | $5.34 | $5.22 | $5.24 | $5.24 | 6,289,550 |
| 2023-06-05 | $5.35 | $5.39 | $5.30 | $5.33 | $5.33 | 7,094,410 |
| 2023-06-02 | $5.30 | $5.39 | $5.27 | $5.34 | $5.34 | 6,134,050 |
| 2023-06-01 | $5.27 | $5.31 | $5.22 | $5.27 | $5.27 | 5,854,150 |
| 2023-05-31 | $5.27 | $5.31 | $5.24 | $5.30 | $5.30 | 4,147,010 |
| 2023-05-30 | $5.32 | $5.34 | $5.22 | $5.27 | $5.27 | 4,789,400 |
| 2023-05-29 | $5.31 | $5.39 | $5.28 | $5.32 | $5.32 | 5,306,100 |
| 2023-05-26 | $5.23 | $5.32 | $5.17 | $5.30 | $5.30 | 5,459,100 |
| 2023-05-25 | $5.28 | $5.28 | $5.14 | $5.24 | $5.24 | 6,542,740 |
| 2023-05-24 | $5.26 | $5.31 | $5.19 | $5.26 | $5.26 | 7,333,710 |
| 2023-05-23 | $5.30 | $5.40 | $5.25 | $5.25 | $5.25 | 8,047,400 |
| 2023-05-22 | $5.27 | $5.42 | $5.27 | $5.33 | $5.33 | 6,897,950 |
| 2023-05-19 | $5.30 | $5.33 | $5.23 | $5.27 | $5.27 | 5,636,310 |
| 2023-05-18 | $5.34 | $5.34 | $5.28 | $5.31 | $5.31 | 4,465,300 |
| 2023-05-17 | $5.28 | $5.32 | $5.21 | $5.32 | $5.32 | 7,754,750 |
| 2023-05-16 | $5.27 | $5.33 | $5.23 | $5.28 | $5.28 | 7,464,450 |
| 2023-05-15 | $5.20 | $5.33 | $5.15 | $5.29 | $5.29 | 10,993,940 |
| 2023-05-12 | $5.19 | $5.26 | $5.17 | $5.20 | $5.20 | 5,779,700 |
| 2023-05-11 | $5.16 | $5.22 | $5.13 | $5.19 | $5.19 | 5,017,000 |
| 2023-05-10 | $5.14 | $5.20 | $5.11 | $5.13 | $5.13 | 4,784,800 |
| 2023-05-09 | $5.17 | $5.21 | $5.12 | $5.14 | $5.14 | 7,219,900 |
| 2023-05-08 | $5.20 | $5.23 | $5.16 | $5.20 | $5.20 | 7,584,200 |
| 2023-05-05 | $5.17 | $5.21 | $5.13 | $5.19 | $5.19 | 8,295,150 |
| 2023-05-04 | $4.99 | $5.19 | $4.99 | $5.16 | $5.16 | 14,127,910 |
| 2023-05-03 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2023-05-02 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2023-04-28 | $4.90 | $5.05 | $4.89 | $5.03 | $5.03 | 9,556,300 |
| 2023-04-27 | $4.78 | $4.95 | $4.77 | $4.90 | $4.90 | 12,429,810 |
| 2023-04-26 | $4.70 | $4.78 | $4.67 | $4.77 | $4.77 | 5,580,700 |
| 2023-04-25 | $4.75 | $4.76 | $4.61 | $4.71 | $4.71 | 5,961,350 |
| 2023-04-24 | $4.73 | $4.76 | $4.65 | $4.73 | $4.73 | 5,844,200 |
| 2023-04-21 | $4.79 | $4.82 | $4.70 | $4.71 | $4.71 | 5,620,450 |
| 2023-04-20 | $4.82 | $4.83 | $4.75 | $4.80 | $4.80 | 4,519,350 |
| 2023-04-19 | $4.85 | $4.86 | $4.81 | $4.82 | $4.82 | 4,637,800 |
| 2023-04-18 | $4.87 | $4.89 | $4.82 | $4.86 | $4.86 | 5,589,510 |
| 2023-04-17 | $4.83 | $4.87 | $4.82 | $4.85 | $4.85 | 5,114,400 |
| 2023-04-14 | $4.92 | $4.92 | $4.83 | $4.85 | $4.85 | 3,782,700 |
| 2023-04-13 | $4.88 | $4.92 | $4.84 | $4.87 | $4.87 | 4,892,700 |
| 2023-04-12 | $4.83 | $4.89 | $4.82 | $4.88 | $4.88 | 4,822,500 |
| 2023-04-11 | $4.83 | $4.85 | $4.77 | $4.84 | $4.84 | 5,922,250 |
| 2023-04-10 | $4.99 | $5.00 | $4.81 | $4.84 | $4.84 | 11,445,000 |
| 2023-04-07 | $4.93 | $4.98 | $4.91 | $4.98 | $4.98 | 4,641,500 |
| 2023-04-06 | $4.99 | $5.01 | $4.91 | $4.93 | $4.93 | 7,263,200 |
| 2023-04-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2023-04-04 | $5.11 | $5.12 | $5.00 | $5.00 | $5.00 | 8,703,780 |
| 2023-04-03 | $5.12 | $5.13 | $5.06 | $5.12 | $5.12 | 6,990,750 |
| 2023-03-31 | $5.05 | $5.14 | $5.03 | $5.12 | $5.12 | 4,972,950 |
| 2023-03-30 | $5.08 | $5.10 | $5.01 | $5.03 | $5.03 | 5,055,440 |
| 2023-03-29 | $5.13 | $5.17 | $5.04 | $5.07 | $5.07 | 6,561,500 |
| 2023-03-28 | $5.15 | $5.20 | $5.09 | $5.13 | $5.13 | 6,820,930 |
| 2023-03-27 | $5.23 | $5.24 | $5.11 | $5.15 | $5.15 | 7,761,120 |
| 2023-03-24 | $5.32 | $5.34 | $5.22 | $5.23 | $5.23 | 5,868,850 |
| 2023-03-23 | $5.40 | $5.41 | $5.28 | $5.32 | $5.32 | 4,943,450 |
| 2023-03-22 | $5.34 | $5.37 | $5.31 | $5.36 | $5.36 | 5,076,950 |
| 2023-03-21 | $5.22 | $5.34 | $5.21 | $5.33 | $5.33 | 6,163,400 |
| 2023-03-20 | $5.22 | $5.25 | $5.18 | $5.19 | $5.19 | 5,828,210 |
| 2023-03-17 | $5.20 | $5.27 | $5.19 | $5.19 | $5.19 | 4,884,200 |
| 2023-03-16 | $5.25 | $5.30 | $5.19 | $5.20 | $5.20 | 4,491,100 |
| 2023-03-15 | $5.19 | $5.28 | $5.19 | $5.25 | $5.25 | 5,367,250 |
| 2023-03-14 | $5.30 | $5.31 | $5.13 | $5.15 | $5.15 | 6,152,900 |
| 2023-03-13 | $5.28 | $5.34 | $5.25 | $5.29 | $5.29 | 4,262,450 |
| 2023-03-10 | $5.38 | $5.40 | $5.29 | $5.32 | $5.32 | 5,828,650 |
| 2023-03-09 | $5.42 | $5.43 | $5.33 | $5.40 | $5.40 | 4,228,600 |
| 2023-03-08 | $5.37 | $5.45 | $5.34 | $5.41 | $5.41 | 3,740,350 |
| 2023-03-07 | $5.47 | $5.48 | $5.36 | $5.38 | $5.38 | 4,998,700 |
| 2023-03-06 | $5.50 | $5.52 | $5.45 | $5.47 | $5.47 | 3,741,600 |
| 2023-03-03 | $5.48 | $5.50 | $5.44 | $5.48 | $5.48 | 3,633,160 |
| 2023-03-02 | $5.49 | $5.58 | $5.46 | $5.50 | $5.50 | 4,868,720 |
| 2023-03-01 | $5.51 | $5.52 | $5.44 | $5.50 | $5.50 | 6,487,880 |
| 2023-02-28 | $5.37 | $5.51 | $5.35 | $5.51 | $5.51 | 7,994,810 |
| 2023-02-27 | $5.36 | $5.42 | $5.30 | $5.36 | $5.36 | 5,083,000 |
| 2023-02-24 | $5.40 | $5.40 | $5.30 | $5.36 | $5.36 | 3,469,000 |
| 2023-02-23 | $5.41 | $5.42 | $5.34 | $5.38 | $5.38 | 4,478,900 |
| 2023-02-22 | $5.43 | $5.43 | $5.35 | $5.41 | $5.41 | 4,016,800 |
| 2023-02-21 | $5.45 | $5.51 | $5.38 | $5.43 | $5.43 | 4,529,750 |
| 2023-02-20 | $5.41 | $5.45 | $5.34 | $5.41 | $5.41 | 6,422,070 |
| 2023-02-17 | $5.37 | $5.47 | $5.37 | $5.41 | $5.41 | 7,169,750 |
| 2023-02-16 | $5.48 | $5.51 | $5.31 | $5.36 | $5.36 | 7,519,700 |
| 2023-02-15 | $5.52 | $5.55 | $5.45 | $5.48 | $5.48 | 5,748,700 |
| 2023-02-14 | $5.48 | $5.55 | $5.48 | $5.51 | $5.51 | 6,555,250 |
| 2023-02-13 | $5.41 | $5.53 | $5.39 | $5.48 | $5.48 | 8,576,450 |
| 2023-02-10 | $5.36 | $5.43 | $5.35 | $5.39 | $5.39 | 6,113,800 |
| 2023-02-09 | $5.36 | $5.38 | $5.32 | $5.37 | $5.37 | 5,418,090 |
| 2023-02-08 | $5.37 | $5.43 | $5.32 | $5.36 | $5.36 | 5,648,400 |
| 2023-02-07 | $5.31 | $5.41 | $5.28 | $5.37 | $5.37 | 6,660,500 |
| 2023-02-06 | $5.23 | $5.32 | $5.20 | $5.30 | $5.30 | 6,433,870 |
| 2023-02-03 | $5.25 | $5.26 | $5.19 | $5.25 | $5.25 | 5,334,400 |
| 2023-02-02 | $5.26 | $5.29 | $5.24 | $5.26 | $5.26 | 4,664,140 |
| 2023-02-01 | $5.17 | $5.26 | $5.17 | $5.26 | $5.26 | 5,865,640 |
| 2023-01-31 | $5.14 | $5.18 | $5.10 | $5.18 | $5.18 | 4,146,550 |
| 2023-01-30 | $5.12 | $5.14 | $5.10 | $5.13 | $5.13 | 6,021,200 |
| 2023-01-20 | $5.04 | $5.08 | $5.03 | $5.08 | $5.08 | 3,381,200 |
| 2023-01-19 | $5.08 | $5.09 | $5.01 | $5.04 | $5.04 | 5,763,920 |
| 2023-01-18 | $5.07 | $5.11 | $5.06 | $5.08 | $5.08 | 3,949,900 |
| 2023-01-17 | $5.14 | $5.14 | $5.04 | $5.06 | $5.06 | 5,923,000 |
| 2023-01-16 | $5.10 | $5.16 | $5.08 | $5.14 | $5.14 | 4,817,540 |
| 2023-01-13 | $5.10 | $5.14 | $5.07 | $5.10 | $5.10 | 4,104,700 |
| 2023-01-12 | $5.08 | $5.13 | $5.06 | $5.13 | $5.13 | 5,240,550 |
| 2023-01-11 | $5.10 | $5.15 | $5.07 | $5.09 | $5.09 | 7,053,360 |
| 2023-01-10 | $5.19 | $5.19 | $5.10 | $5.11 | $5.11 | 5,753,950 |
| 2023-01-09 | $5.23 | $5.28 | $5.17 | $5.17 | $5.17 | 6,763,010 |
| 2023-01-06 | $5.39 | $5.44 | $5.22 | $5.23 | $5.23 | 9,701,000 |
| 2023-01-05 | $5.49 | $5.51 | $5.38 | $5.40 | $5.40 | 6,994,400 |
| 2023-01-04 | $5.32 | $5.56 | $5.31 | $5.49 | $5.49 | 9,501,550 |
| 2023-01-03 | $5.23 | $5.37 | $5.23 | $5.35 | $5.35 | 7,899,500 |
| 2023-01-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-12-30 | $5.26 | $5.30 | $5.19 | $5.25 | $5.25 | 5,038,650 |
| 2022-12-29 | $5.18 | $5.34 | $5.13 | $5.26 | $5.26 | 7,154,910 |
| 2022-12-28 | $5.29 | $5.29 | $5.16 | $5.19 | $5.19 | 5,738,350 |
| 2022-12-27 | $5.30 | $5.36 | $5.18 | $5.27 | $5.27 | 6,882,400 |
| 2022-12-26 | $5.30 | $5.38 | $5.27 | $5.34 | $5.34 | 4,813,500 |
| 2022-12-23 | $5.42 | $5.44 | $5.25 | $5.34 | $5.34 | 5,822,480 |
| 2022-12-22 | $5.43 | $5.49 | $5.31 | $5.40 | $5.40 | 8,785,020 |
| 2022-12-21 | $5.38 | $5.44 | $5.30 | $5.35 | $5.35 | 6,508,810 |
| 2022-12-20 | $5.44 | $5.47 | $5.25 | $5.36 | $5.36 | 8,207,800 |
| 2022-12-19 | $5.66 | $5.66 | $5.37 | $5.40 | $5.40 | 10,885,450 |
| 2022-12-16 | $5.53 | $5.63 | $5.47 | $5.58 | $5.58 | 8,843,900 |
| 2022-12-15 | $5.60 | $5.80 | $5.53 | $5.56 | $5.56 | 10,297,600 |
| 2022-12-14 | $5.66 | $5.72 | $5.59 | $5.63 | $5.63 | 10,581,200 |
| 2022-12-13 | $5.48 | $5.71 | $5.46 | $5.70 | $5.70 | 14,689,850 |
| 2022-12-12 | $5.57 | $5.63 | $5.49 | $5.51 | $5.51 | 10,666,300 |
| 2022-12-09 | $5.62 | $5.69 | $5.52 | $5.53 | $5.53 | 12,020,830 |
| 2022-12-08 | $5.59 | $5.72 | $5.55 | $5.62 | $5.62 | 14,630,000 |
| 2022-12-07 | $5.44 | $5.65 | $5.39 | $5.61 | $5.61 | 19,723,000 |
| 2022-12-06 | $5.47 | $5.62 | $5.41 | $5.43 | $5.43 | 17,069,130 |
| 2022-12-05 | $5.42 | $5.53 | $5.39 | $5.46 | $5.46 | 15,358,690 |
| 2022-12-01 | $5.27 | $5.33 | $5.20 | $5.23 | $5.23 | 12,559,150 |
| 2022-11-30 | $5.21 | $5.35 | $5.20 | $5.26 | $5.26 | 16,552,710 |
| 2022-11-29 | $5.07 | $5.30 | $5.07 | $5.23 | $5.23 | 21,858,150 |
| 2022-11-28 | $5.05 | $5.14 | $5.05 | $5.08 | $5.08 | 12,028,250 |
| 2022-11-25 | $5.12 | $5.13 | $5.03 | $5.08 | $5.08 | 13,874,100 |
| 2022-11-24 | $5.20 | $5.26 | $5.12 | $5.13 | $5.13 | 22,734,260 |
| 2022-11-23 | $5.51 | $5.54 | $5.18 | $5.22 | $5.22 | 39,349,390 |
| 2022-11-22 | $6.02 | $6.02 | $5.41 | $5.55 | $5.55 | 68,216,530 |
| 2022-11-21 | $5.45 | $6.01 | $5.40 | $6.01 | $6.01 | 45,291,960 |
| 2022-11-18 | $5.33 | $5.62 | $5.27 | $5.46 | $5.46 | 29,280,190 |
| 2022-11-17 | $5.22 | $5.35 | $5.19 | $5.31 | $5.31 | 11,143,600 |
| 2022-11-16 | $5.20 | $5.44 | $5.16 | $5.27 | $5.27 | 15,569,130 |
| 2022-11-15 | $5.28 | $5.32 | $5.17 | $5.21 | $5.21 | 15,692,450 |
| 2022-11-14 | $5.17 | $5.37 | $5.12 | $5.35 | $5.35 | 21,270,210 |
| 2022-11-11 | $5.13 | $5.31 | $5.09 | $5.14 | $5.14 | 17,382,960 |
| 2022-11-10 | $4.94 | $5.19 | $4.84 | $5.12 | $5.12 | 21,018,020 |
| 2022-11-09 | $4.91 | $5.12 | $4.90 | $4.94 | $4.94 | 18,952,580 |
| 2022-11-08 | $4.90 | $4.93 | $4.86 | $4.91 | $4.91 | 2,951,100 |
| 2022-11-07 | $4.87 | $4.92 | $4.85 | $4.91 | $4.91 | 4,095,380 |
| 2022-11-04 | $4.90 | $4.90 | $4.83 | $4.88 | $4.88 | 4,883,560 |
| 2022-11-03 | $4.83 | $4.88 | $4.78 | $4.87 | $4.87 | 4,537,700 |
| 2022-11-02 | $4.84 | $4.90 | $4.81 | $4.85 | $4.85 | 5,129,210 |
| 2022-11-01 | $4.73 | $4.85 | $4.71 | $4.84 | $4.84 | 4,421,200 |
| 2022-10-31 | $4.68 | $4.81 | $4.64 | $4.73 | $4.73 | 4,496,400 |
| 2022-10-28 | $4.84 | $4.86 | $4.66 | $4.68 | $4.68 | 5,637,600 |
| 2022-10-27 | $4.77 | $4.88 | $4.71 | $4.84 | $4.84 | 6,219,690 |
| 2022-10-26 | $4.69 | $4.76 | $4.67 | $4.74 | $4.74 | 3,473,250 |
| 2022-10-25 | $4.61 | $4.72 | $4.59 | $4.69 | $4.69 | 4,105,210 |
| 2022-10-24 | $4.81 | $4.81 | $4.61 | $4.65 | $4.65 | 5,527,900 |
| 2022-10-21 | $4.81 | $4.86 | $4.77 | $4.79 | $4.79 | 2,762,700 |
| 2022-10-20 | $4.78 | $4.93 | $4.74 | $4.80 | $4.80 | 5,166,800 |
| 2022-10-19 | $4.86 | $4.86 | $4.75 | $4.78 | $4.78 | 3,613,900 |
| 2022-10-18 | $4.76 | $4.92 | $4.73 | $4.83 | $4.83 | 7,993,700 |
| 2022-10-17 | $4.60 | $4.77 | $4.58 | $4.75 | $4.75 | 6,442,800 |
| 2022-10-14 | $4.55 | $4.68 | $4.55 | $4.63 | $4.63 | 4,843,400 |
| 2022-10-13 | $4.51 | $4.56 | $4.47 | $4.54 | $4.54 | 2,961,400 |
| 2022-10-12 | $4.45 | $4.54 | $4.38 | $4.53 | $4.53 | 3,195,950 |
| 2022-10-11 | $4.46 | $4.49 | $4.35 | $4.45 | $4.45 | 3,288,130 |
| 2022-10-10 | $4.56 | $4.58 | $4.43 | $4.46 | $4.46 | 3,460,230 |
| 2022-09-30 | $4.57 | $4.59 | $4.53 | $4.56 | $4.56 | 2,152,700 |
| 2022-09-29 | $4.66 | $4.71 | $4.52 | $4.55 | $4.55 | 3,748,600 |
| 2022-09-28 | $4.69 | $4.73 | $4.63 | $4.64 | $4.64 | 3,433,450 |
| 2022-09-27 | $4.57 | $4.71 | $4.57 | $4.70 | $4.70 | 3,510,800 |
| 2022-09-26 | $4.75 | $4.75 | $4.55 | $4.58 | $4.58 | 6,863,500 |
| 2022-09-23 | $4.82 | $4.86 | $4.73 | $4.76 | $4.76 | 4,684,000 |
| 2022-09-22 | $4.90 | $4.95 | $4.82 | $4.83 | $4.83 | 4,929,390 |
| 2022-09-21 | $4.95 | $4.95 | $4.86 | $4.93 | $4.93 | 3,719,600 |
| 2022-09-20 | $4.84 | $4.97 | $4.84 | $4.95 | $4.95 | 5,782,990 |
| 2022-09-19 | $4.90 | $4.94 | $4.78 | $4.82 | $4.82 | 6,938,460 |
| 2022-09-16 | $5.14 | $5.14 | $4.92 | $4.94 | $4.94 | 6,029,390 |
| 2022-09-15 | $5.16 | $5.19 | $5.04 | $5.11 | $5.11 | 6,094,250 |
| 2022-09-14 | $5.10 | $5.15 | $5.08 | $5.15 | $5.15 | 4,686,000 |
| 2022-09-13 | $5.11 | $5.18 | $5.09 | $5.16 | $5.16 | 4,445,100 |
| 2022-09-12 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-09-09 | $5.11 | $5.14 | $5.08 | $5.09 | $5.09 | 3,305,100 |
| 2022-09-08 | $5.13 | $5.18 | $5.09 | $5.11 | $5.11 | 4,246,350 |
| 2022-09-07 | $5.19 | $5.22 | $5.11 | $5.16 | $5.16 | 4,476,500 |
| 2022-09-06 | $5.23 | $5.24 | $5.15 | $5.17 | $5.17 | 5,598,050 |
| 2022-09-05 | $5.12 | $5.21 | $5.08 | $5.20 | $5.20 | 7,698,900 |
| 2022-09-02 | $5.04 | $5.13 | $5.04 | $5.09 | $5.09 | 6,305,450 |
| 2022-09-01 | $5.12 | $5.13 | $5.01 | $5.05 | $5.05 | 6,567,400 |
| 2022-08-31 | $5.14 | $5.15 | $5.03 | $5.09 | $5.09 | 7,456,300 |
| 2022-08-30 | $5.06 | $5.17 | $5.06 | $5.13 | $5.13 | 8,352,300 |
| 2022-08-29 | $4.89 | $5.06 | $4.87 | $5.05 | $5.05 | 6,319,150 |
| 2022-08-26 | $4.91 | $5.01 | $4.88 | $4.95 | $4.95 | 4,179,600 |
| 2022-08-25 | $4.88 | $4.94 | $4.84 | $4.91 | $4.91 | 4,150,200 |
| 2022-08-24 | $4.98 | $5.00 | $4.86 | $4.88 | $4.88 | 5,350,580 |
| 2022-08-23 | $4.99 | $4.99 | $4.95 | $4.98 | $4.98 | 2,982,450 |
| 2022-08-22 | $4.92 | $4.99 | $4.89 | $4.97 | $4.97 | 3,367,400 |
| 2022-08-19 | $5.00 | $5.03 | $4.93 | $4.94 | $4.94 | 4,827,900 |
| 2022-08-18 | $5.04 | $5.04 | $4.97 | $4.99 | $4.99 | 4,530,400 |
| 2022-08-17 | $5.03 | $5.06 | $5.00 | $5.04 | $5.04 | 4,457,700 |
| 2022-08-16 | $5.02 | $5.06 | $4.99 | $5.03 | $5.03 | 3,604,580 |
| 2022-08-15 | $5.05 | $5.08 | $4.99 | $5.02 | $5.02 | 4,252,460 |
| 2022-08-12 | $5.01 | $5.07 | $4.99 | $5.05 | $5.05 | 4,450,100 |
| 2022-08-11 | $4.96 | $5.04 | $4.96 | $5.03 | $5.03 | 5,025,690 |
| 2022-08-10 | $4.96 | $4.97 | $4.93 | $4.97 | $4.97 | 3,458,300 |
| 2022-08-09 | $4.95 | $4.98 | $4.92 | $4.96 | $4.96 | 4,082,050 |
| 2022-08-08 | $4.90 | $4.97 | $4.88 | $4.96 | $4.96 | 4,592,450 |
| 2022-08-05 | $4.92 | $4.93 | $4.84 | $4.92 | $4.92 | 5,642,790 |
| 2022-08-04 | $4.89 | $4.95 | $4.83 | $4.91 | $4.91 | 5,119,050 |
| 2022-08-03 | $4.94 | $5.06 | $4.82 | $4.84 | $4.84 | 8,063,970 |
| 2022-08-02 | $5.16 | $5.17 | $4.90 | $4.93 | $4.93 | 9,968,900 |
| 2022-08-01 | $5.25 | $5.27 | $5.14 | $5.21 | $5.21 | 5,329,040 |
| 2022-07-29 | $5.27 | $5.30 | $5.20 | $5.22 | $5.22 | 5,526,800 |
| 2022-07-28 | $5.29 | $5.32 | $5.23 | $5.28 | $5.28 | 6,970,190 |
| 2022-07-27 | $5.13 | $5.27 | $5.13 | $5.25 | $5.25 | 8,830,970 |
| 2022-07-26 | $5.13 | $5.18 | $5.06 | $5.17 | $5.17 | 7,259,950 |
| 2022-07-25 | $5.15 | $5.21 | $5.08 | $5.11 | $5.11 | 7,850,340 |
| 2022-07-22 | $5.13 | $5.19 | $5.08 | $5.15 | $5.15 | 13,545,700 |
| 2022-07-21 | $4.98 | $5.46 | $4.97 | $5.17 | $5.17 | 24,059,570 |
| 2022-07-20 | $4.93 | $4.97 | $4.92 | $4.97 | $4.97 | 3,221,900 |
| 2022-07-19 | $4.91 | $4.96 | $4.88 | $4.93 | $4.93 | 3,965,660 |
| 2022-07-18 | $4.75 | $4.96 | $4.75 | $4.91 | $4.91 | 7,049,850 |
| 2022-07-15 | $4.92 | $4.92 | $4.74 | $4.74 | $4.74 | 7,443,350 |
| 2022-07-14 | $5.04 | $5.06 | $4.93 | $4.93 | $4.93 | 4,911,450 |
| 2022-07-13 | $4.95 | $5.03 | $4.92 | $5.03 | $5.03 | 5,368,850 |
| 2022-07-12 | $5.05 | $5.06 | $4.93 | $4.95 | $4.95 | 6,035,200 |
| 2022-07-11 | $5.08 | $5.10 | $5.01 | $5.05 | $5.05 | 5,113,900 |
| 2022-07-08 | $5.05 | $5.11 | $5.03 | $5.08 | $5.08 | 4,365,800 |
| 2022-07-07 | $5.05 | $5.09 | $5.01 | $5.05 | $5.05 | 4,849,360 |
| 2022-07-06 | $5.12 | $5.14 | $5.01 | $5.06 | $5.06 | 6,250,100 |
| 2022-07-05 | $5.23 | $5.24 | $5.10 | $5.15 | $5.15 | 7,171,700 |
| 2022-07-04 | $5.23 | $5.27 | $5.18 | $5.24 | $5.24 | 5,861,700 |
| 2022-07-01 | $5.15 | $5.27 | $5.10 | $5.20 | $5.20 | 7,016,700 |
| 2022-06-30 | $5.09 | $5.20 | $5.09 | $5.15 | $5.15 | 7,941,050 |
| 2022-06-29 | $5.10 | $5.16 | $5.06 | $5.08 | $5.08 | 7,370,220 |
| 2022-06-28 | $5.07 | $5.15 | $5.03 | $5.10 | $5.10 | 6,895,900 |
| 2022-06-27 | $5.11 | $5.14 | $5.03 | $5.05 | $5.05 | 5,937,040 |
| 2022-06-24 | $5.04 | $5.06 | $4.99 | $5.04 | $5.04 | 4,258,640 |
| 2022-06-23 | $4.97 | $5.04 | $4.93 | $5.03 | $5.03 | 4,553,440 |
| 2022-06-22 | $5.10 | $5.10 | $4.96 | $4.96 | $4.96 | 6,225,400 |
| 2022-06-21 | $5.11 | $5.15 | $5.02 | $5.10 | $5.10 | 6,802,620 |
| 2022-06-20 | $5.13 | $5.15 | $5.05 | $5.10 | $5.10 | 6,070,270 |
| 2022-06-17 | $5.13 | $5.17 | $5.00 | $5.11 | $5.11 | 8,853,820 |
| 2022-06-16 | $5.11 | $5.24 | $5.09 | $5.14 | $5.14 | 7,761,170 |
| 2022-06-15 | $5.11 | $5.20 | $5.07 | $5.13 | $5.13 | 7,235,900 |
| 2022-06-14 | $5.10 | $5.12 | $5.00 | $5.12 | $5.12 | 6,062,500 |
| 2022-06-13 | $5.14 | $5.15 | $5.02 | $5.10 | $5.10 | 6,379,700 |
| 2022-06-10 | $5.10 | $5.16 | $5.08 | $5.16 | $5.16 | 5,080,450 |
| 2022-06-09 | $5.21 | $5.22 | $5.06 | $5.11 | $5.11 | 6,631,100 |
| 2022-06-08 | $5.23 | $5.26 | $5.08 | $5.21 | $5.21 | 9,041,400 |
| 2022-06-07 | $5.26 | $5.35 | $5.19 | $5.22 | $5.22 | 7,580,450 |
| 2022-06-06 | $5.35 | $5.40 | $5.24 | $5.25 | $5.25 | 8,779,980 |
| 2022-06-02 | $5.45 | $5.49 | $5.29 | $5.33 | $5.33 | 9,966,680 |
| 2022-06-01 | $5.32 | $5.64 | $5.29 | $5.39 | $5.39 | 15,691,100 |
| 2022-05-31 | $5.17 | $5.43 | $5.11 | $5.36 | $5.36 | 16,858,650 |
| 2022-05-30 | $5.07 | $5.35 | $4.99 | $5.21 | $5.21 | 14,845,620 |
| 2022-05-27 | $4.95 | $5.03 | $4.92 | $5.02 | $5.02 | 7,301,100 |
| 2022-05-26 | $4.90 | $4.96 | $4.85 | $4.94 | $4.94 | 4,668,850 |
| 2022-05-25 | $4.81 | $4.97 | $4.80 | $4.95 | $4.95 | 7,624,710 |
| 2022-05-24 | $5.10 | $5.13 | $4.81 | $4.82 | $4.82 | 8,758,400 |
| 2022-05-23 | $4.99 | $5.18 | $4.98 | $5.09 | $5.09 | 8,475,100 |
| 2022-05-20 | $4.96 | $5.03 | $4.93 | $5.00 | $5.00 | 7,005,900 |
| 2022-05-19 | $4.92 | $4.98 | $4.88 | $4.96 | $4.96 | 6,978,600 |
| 2022-05-18 | $4.95 | $5.12 | $4.86 | $4.98 | $4.98 | 10,015,100 |
| 2022-05-17 | $5.00 | $5.03 | $4.89 | $4.92 | $4.92 | 7,733,400 |
| 2022-05-16 | $4.94 | $5.03 | $4.86 | $5.01 | $5.01 | 8,318,860 |
| 2022-05-13 | $4.77 | $4.89 | $4.73 | $4.87 | $4.87 | 7,782,200 |
| 2022-05-12 | $4.72 | $4.84 | $4.68 | $4.77 | $4.77 | 7,369,170 |
| 2022-05-11 | $4.77 | $4.87 | $4.71 | $4.71 | $4.71 | 8,840,400 |
| 2022-05-10 | $4.68 | $4.76 | $4.62 | $4.76 | $4.76 | 8,398,510 |
| 2022-05-09 | $4.67 | $4.79 | $4.66 | $4.71 | $4.71 | 6,652,050 |
| 2022-05-06 | $4.68 | $4.82 | $4.65 | $4.66 | $4.66 | 8,203,950 |
| 2022-05-05 | $4.70 | $4.84 | $4.62 | $4.76 | $4.76 | 9,198,370 |
| 2022-05-04 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2022-05-03 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2022-04-29 | $4.51 | $4.70 | $4.51 | $4.67 | $4.67 | 10,742,500 |
| 2022-04-28 | $4.56 | $4.67 | $4.40 | $4.47 | $4.47 | 12,751,100 |
| 2022-04-27 | $4.53 | $4.59 | $4.35 | $4.58 | $4.58 | 20,320,600 |
| 2022-04-26 | $5.00 | $5.05 | $4.69 | $4.69 | $4.69 | 16,464,300 |
| 2022-04-25 | $5.46 | $5.57 | $4.97 | $4.97 | $4.97 | 17,542,210 |
| 2022-04-22 | $5.77 | $5.85 | $5.46 | $5.52 | $5.52 | 15,280,840 |
| 2022-04-21 | $6.14 | $6.16 | $5.72 | $5.73 | $5.73 | 19,773,350 |
| 2022-04-20 | $6.11 | $6.30 | $6.06 | $6.12 | $6.12 | 27,053,390 |
| 2022-04-19 | $5.67 | $6.25 | $5.66 | $6.17 | $6.17 | 35,754,950 |
| 2022-04-18 | $5.65 | $5.78 | $5.58 | $5.68 | $5.68 | 9,593,700 |
| 2022-04-15 | $5.84 | $5.86 | $5.61 | $5.66 | $5.66 | 14,197,910 |
| 2022-04-14 | $6.02 | $6.03 | $5.86 | $5.89 | $5.89 | 14,137,600 |
| 2022-04-13 | $6.10 | $6.13 | $5.96 | $6.01 | $6.01 | 16,054,050 |
| 2022-04-12 | $5.85 | $6.20 | $5.67 | $6.14 | $6.14 | 28,720,700 |
| 2022-04-11 | $5.96 | $6.05 | $5.76 | $5.82 | $5.82 | 13,934,900 |
| 2022-04-08 | $5.81 | $6.10 | $5.67 | $6.01 | $6.01 | 22,188,300 |
| 2022-04-07 | $5.89 | $5.95 | $5.74 | $5.81 | $5.81 | 18,940,200 |
| 2022-04-06 | $5.86 | $6.05 | $5.83 | $5.90 | $5.90 | 19,135,960 |
| 2022-04-05 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2022-04-04 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2022-04-01 | $6.01 | $6.08 | $5.85 | $5.88 | $5.88 | 21,962,650 |
| 2022-03-31 | $6.04 | $6.30 | $6.03 | $6.16 | $6.16 | 30,719,510 |
| 2022-03-30 | $6.28 | $6.45 | $6.02 | $6.08 | $6.08 | 42,809,360 |
| 2022-03-29 | $5.96 | $6.60 | $5.88 | $6.29 | $6.29 | 47,725,000 |
| 2022-03-28 | $5.84 | $6.15 | $5.84 | $6.01 | $6.01 | 15,609,000 |
| 2022-03-25 | $5.83 | $6.20 | $5.83 | $5.96 | $5.96 | 22,227,000 |
| 2022-03-24 | $6.00 | $6.13 | $5.81 | $5.82 | $5.82 | 17,898,950 |
| 2022-03-23 | $6.07 | $6.25 | $5.99 | $6.01 | $6.01 | 19,189,010 |
| 2022-03-22 | $6.13 | $6.30 | $6.01 | $6.12 | $6.12 | 25,881,200 |
| 2022-03-21 | $5.99 | $6.36 | $5.94 | $6.12 | $6.12 | 46,492,630 |
| 2022-03-18 | $5.33 | $5.91 | $5.30 | $5.91 | $5.91 | 39,201,550 |
| 2022-03-17 | $5.46 | $5.51 | $5.28 | $5.37 | $5.37 | 25,701,600 |
| 2022-03-16 | $5.41 | $5.64 | $5.29 | $5.47 | $5.47 | 28,376,750 |
| 2022-03-15 | $5.20 | $5.57 | $5.20 | $5.36 | $5.36 | 35,535,300 |
| 2022-03-14 | $6.52 | $6.69 | $5.56 | $5.57 | $5.57 | 65,041,570 |
| 2022-03-11 | $5.68 | $6.18 | $5.51 | $6.18 | $6.18 | 21,281,050 |
| 2022-03-10 | $5.49 | $5.84 | $5.42 | $5.62 | $5.62 | 25,383,950 |
| 2022-03-09 | $5.43 | $5.59 | $5.18 | $5.48 | $5.48 | 17,459,500 |
| 2022-03-08 | $5.56 | $5.60 | $5.35 | $5.40 | $5.40 | 16,124,320 |
| 2022-03-07 | $5.57 | $5.70 | $5.52 | $5.61 | $5.61 | 23,184,500 |
| 2022-03-04 | $5.40 | $5.73 | $5.35 | $5.57 | $5.57 | 31,386,330 |
| 2022-03-03 | $5.38 | $5.54 | $5.30 | $5.45 | $5.45 | 33,760,260 |
| 2022-03-02 | $4.87 | $5.38 | $4.86 | $5.38 | $5.38 | 13,676,700 |
| 2022-03-01 | $4.84 | $4.89 | $4.82 | $4.89 | $4.89 | 4,029,000 |
| 2022-02-28 | $4.84 | $4.87 | $4.76 | $4.81 | $4.81 | 3,688,800 |
| 2022-02-25 | $4.84 | $4.91 | $4.82 | $4.83 | $4.83 | 5,287,650 |
| 2022-02-24 | $4.97 | $4.98 | $4.73 | $4.82 | $4.82 | 8,437,550 |
| 2022-02-23 | $4.95 | $5.02 | $4.94 | $4.99 | $4.99 | 4,309,200 |
| 2022-02-22 | $5.05 | $5.05 | $4.94 | $4.96 | $4.96 | 4,819,900 |
| 2022-02-21 | $5.00 | $5.06 | $4.97 | $5.05 | $5.05 | 3,890,750 |
| 2022-02-18 | $4.98 | $5.01 | $4.91 | $5.00 | $5.00 | 4,031,700 |
| 2022-02-17 | $5.06 | $5.08 | $4.98 | $5.00 | $5.00 | 4,138,100 |
| 2022-02-16 | $4.99 | $5.10 | $4.98 | $5.05 | $5.05 | 3,906,400 |
| 2022-02-15 | $4.98 | $5.02 | $4.93 | $4.97 | $4.97 | 4,216,690 |
| 2022-02-14 | $4.92 | $4.99 | $4.92 | $4.96 | $4.96 | 5,649,600 |
| 2022-02-11 | $5.03 | $5.05 | $4.94 | $4.96 | $4.96 | 4,438,860 |
| 2022-02-10 | $5.06 | $5.08 | $5.01 | $5.05 | $5.05 | 3,444,200 |
| 2022-02-09 | $5.03 | $5.10 | $5.03 | $5.08 | $5.08 | 4,387,300 |
| 2022-02-08 | $4.91 | $5.06 | $4.91 | $5.06 | $5.06 | 5,876,200 |
| 2022-02-07 | $4.87 | $4.94 | $4.85 | $4.90 | $4.90 | 4,705,150 |
| 2022-02-04 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-02-03 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-02-02 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-02-01 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-01-28 | $4.80 | $4.91 | $4.76 | $4.87 | $4.87 | 4,362,900 |
| 2022-01-27 | $4.90 | $4.91 | $4.74 | $4.76 | $4.76 | 4,933,250 |
| 2022-01-26 | $4.85 | $4.95 | $4.84 | $4.90 | $4.90 | 4,943,550 |
| 2022-01-25 | $5.05 | $5.10 | $4.78 | $4.83 | $4.83 | 9,265,450 |
| 2022-01-24 | $5.17 | $5.18 | $5.05 | $5.07 | $5.07 | 4,926,150 |
| 2022-01-21 | $5.14 | $5.19 | $5.08 | $5.15 | $5.15 | 6,491,510 |
| 2022-01-20 | $5.33 | $5.37 | $5.14 | $5.16 | $5.16 | 8,072,590 |
| 2022-01-19 | $5.29 | $5.34 | $5.21 | $5.28 | $5.28 | 9,669,950 |
| 2022-01-18 | $5.41 | $5.52 | $5.24 | $5.29 | $5.29 | 9,905,040 |
| 2022-01-17 | $5.37 | $5.55 | $5.33 | $5.38 | $5.38 | 8,981,090 |
| 2022-01-14 | $5.50 | $5.54 | $5.35 | $5.36 | $5.36 | 8,816,050 |
| 2022-01-13 | $5.53 | $5.62 | $5.50 | $5.52 | $5.52 | 6,363,100 |
| 2022-01-12 | $5.55 | $5.57 | $5.45 | $5.52 | $5.52 | 7,105,970 |
| 2022-01-11 | $5.55 | $5.67 | $5.49 | $5.53 | $5.53 | 10,329,250 |
| 2022-01-10 | $5.35 | $5.60 | $5.33 | $5.59 | $5.59 | 15,585,010 |
| 2022-01-07 | $5.51 | $5.54 | $5.30 | $5.32 | $5.32 | 9,908,730 |
| 2022-01-06 | $5.55 | $5.57 | $5.45 | $5.48 | $5.48 | 9,230,710 |
| 2022-01-05 | $5.58 | $5.64 | $5.44 | $5.53 | $5.53 | 9,427,100 |
| 2022-01-04 | $5.48 | $5.63 | $5.48 | $5.55 | $5.55 | 11,083,700 |
| 2022-01-03 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2021-12-31 | $5.45 | $5.64 | $5.43 | $5.45 | $5.45 | 8,951,840 |
| 2021-12-30 | $5.45 | $5.51 | $5.40 | $5.47 | $5.47 | 6,493,000 |
| 2021-12-29 | $5.37 | $5.62 | $5.37 | $5.48 | $5.48 | 12,896,100 |
| 2021-12-28 | $5.44 | $5.44 | $5.30 | $5.38 | $5.38 | 7,517,100 |
| 2021-12-27 | $5.35 | $5.55 | $5.28 | $5.45 | $5.45 | 9,956,110 |
| 2021-12-24 | $5.27 | $5.45 | $5.23 | $5.34 | $5.34 | 11,526,200 |
| 2021-12-23 | $5.30 | $5.30 | $5.22 | $5.28 | $5.28 | 6,193,260 |
| 2021-12-22 | $5.30 | $5.37 | $5.26 | $5.31 | $5.31 | 10,857,400 |
| 2021-12-21 | $5.24 | $5.34 | $5.16 | $5.30 | $5.30 | 10,669,070 |
| 2021-12-20 | $5.08 | $5.30 | $5.06 | $5.20 | $5.20 | 12,241,830 |
| 2021-12-17 | $5.13 | $5.17 | $5.04 | $5.07 | $5.07 | 7,300,960 |
| 2021-12-16 | $5.07 | $5.22 | $5.02 | $5.16 | $5.16 | 8,621,920 |
| 2021-12-15 | $5.06 | $5.10 | $5.04 | $5.06 | $5.06 | 4,590,050 |
| 2021-12-14 | $5.17 | $5.18 | $5.04 | $5.07 | $5.07 | 6,253,200 |
| 2021-12-13 | $5.24 | $5.27 | $5.11 | $5.14 | $5.14 | 10,015,100 |
| 2021-12-10 | $5.00 | $5.29 | $4.98 | $5.19 | $5.19 | 19,279,070 |
| 2021-12-09 | $4.96 | $5.05 | $4.95 | $4.99 | $4.99 | 6,666,510 |
| 2021-12-08 | $4.90 | $4.99 | $4.89 | $4.96 | $4.96 | 5,187,310 |
| 2021-12-07 | $4.92 | $4.95 | $4.86 | $4.92 | $4.92 | 3,360,600 |
| 2021-12-06 | $4.99 | $5.02 | $4.88 | $4.91 | $4.91 | 4,378,800 |
| 2021-12-03 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 5,880,910 |
| 2021-12-02 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 5,109,050 |
| 2021-12-01 | $4.88 | $4.98 | $4.85 | $4.95 | $4.95 | 6,362,950 |
| 2021-11-30 | $4.76 | $4.89 | $4.74 | $4.87 | $4.87 | 5,690,960 |
| 2021-11-29 | $4.81 | $4.82 | $4.72 | $4.76 | $4.76 | 3,981,600 |
| 2021-11-26 | $4.87 | $4.89 | $4.79 | $4.84 | $4.84 | 3,575,760 |
| 2021-11-25 | $4.86 | $4.89 | $4.83 | $4.86 | $4.86 | 3,396,560 |
| 2021-11-24 | $4.83 | $4.85 | $4.78 | $4.83 | $4.83 | 3,340,450 |
| 2021-11-23 | $4.84 | $4.84 | $4.79 | $4.82 | $4.82 | 2,815,180 |
| 2021-11-22 | $4.83 | $4.86 | $4.79 | $4.82 | $4.82 | 2,888,950 |
| 2021-11-19 | $4.78 | $4.86 | $4.78 | $4.84 | $4.84 | 2,673,300 |
| 2021-11-18 | $4.87 | $4.89 | $4.76 | $4.78 | $4.78 | 4,787,620 |
| 2021-11-17 | $4.82 | $4.88 | $4.78 | $4.87 | $4.87 | 3,454,570 |
| 2021-11-16 | $4.80 | $4.87 | $4.78 | $4.80 | $4.80 | 3,646,750 |
| 2021-11-15 | $4.73 | $4.83 | $4.70 | $4.81 | $4.81 | 4,200,730 |
| 2021-11-12 | $4.76 | $4.76 | $4.69 | $4.73 | $4.73 | 2,368,200 |
| 2021-11-11 | $4.75 | $4.78 | $4.71 | $4.76 | $4.76 | 2,333,100 |
| 2021-11-10 | $4.73 | $4.76 | $4.68 | $4.76 | $4.76 | 2,512,900 |
| 2021-11-09 | $4.65 | $4.78 | $4.65 | $4.75 | $4.75 | 4,795,680 |
| 2021-11-08 | $4.61 | $4.70 | $4.58 | $4.65 | $4.65 | 3,384,620 |
| 2021-11-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 2,377,400 |
| 2021-11-04 | $4.54 | $4.61 | $4.51 | $4.60 | $4.60 | 2,521,850 |
| 2021-11-03 | $4.53 | $4.56 | $4.46 | $4.52 | $4.52 | 2,415,700 |
| 2021-11-02 | $4.60 | $4.62 | $4.46 | $4.52 | $4.52 | 4,434,550 |
| 2021-11-01 | $4.60 | $4.63 | $4.56 | $4.60 | $4.60 | 3,123,050 |
| 2021-10-29 | $4.47 | $4.63 | $4.47 | $4.59 | $4.59 | 4,589,200 |
| 2021-10-28 | $4.56 | $4.56 | $4.47 | $4.48 | $4.48 | 3,873,300 |
| 2021-10-27 | $4.68 | $4.68 | $4.56 | $4.57 | $4.57 | 4,093,550 |
| 2021-10-26 | $4.70 | $4.71 | $4.65 | $4.66 | $4.66 | 3,092,150 |
| 2021-10-25 | $4.88 | $4.89 | $4.68 | $4.73 | $4.73 | 7,223,300 |
| 2021-10-22 | $4.80 | $4.89 | $4.67 | $4.84 | $4.84 | 8,307,950 |
| 2021-10-21 | $4.81 | $4.88 | $4.80 | $4.82 | $4.82 | 4,851,910 |
| 2021-10-20 | $4.81 | $4.83 | $4.76 | $4.80 | $4.80 | 2,371,300 |
| 2021-10-19 | $4.85 | $4.88 | $4.78 | $4.81 | $4.81 | 2,902,250 |
| 2021-10-18 | $4.84 | $4.87 | $4.76 | $4.86 | $4.86 | 3,487,090 |
| 2021-10-15 | $4.97 | $4.97 | $4.80 | $4.81 | $4.81 | 5,755,450 |
| 2021-10-14 | $4.91 | $4.99 | $4.88 | $4.96 | $4.96 | 3,301,900 |
| 2021-10-13 | $4.98 | $5.03 | $4.85 | $4.95 | $4.95 | 4,174,950 |
| 2021-10-12 | $4.95 | $5.01 | $4.91 | $4.98 | $4.98 | 4,748,780 |
| 2021-10-11 | $5.00 | $5.09 | $4.95 | $4.98 | $4.98 | 4,950,550 |
| 2021-10-08 | $4.85 | $5.02 | $4.82 | $4.99 | $4.99 | 7,992,900 |
| 2021-10-07 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2021-10-06 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2021-09-30 | $4.67 | $4.87 | $4.66 | $4.84 | $4.84 | 6,139,400 |
| 2021-09-29 | $4.70 | $4.75 | $4.60 | $4.61 | $4.61 | 4,611,550 |
| 2021-09-28 | $4.75 | $4.79 | $4.69 | $4.74 | $4.74 | 5,496,600 |
| 2021-09-27 | $4.92 | $4.94 | $4.70 | $4.73 | $4.73 | 6,426,510 |
| 2021-09-24 | $5.07 | $5.07 | $4.87 | $4.88 | $4.88 | 7,211,800 |
| 2021-09-23 | $5.06 | $5.11 | $5.03 | $5.04 | $5.04 | 6,299,500 |
| 2021-09-22 | $4.98 | $5.06 | $4.94 | $5.04 | $5.04 | 5,801,420 |
| 2021-09-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2021-09-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2021-09-17 | $4.94 | $5.11 | $4.89 | $5.00 | $5.00 | 7,502,000 |
| 2021-09-16 | $4.95 | $5.19 | $4.92 | $4.97 | $4.97 | 13,575,490 |
| 2021-09-15 | $4.90 | $4.98 | $4.89 | $4.95 | $4.95 | 4,243,250 |
| 2021-09-14 | $5.01 | $5.03 | $4.89 | $4.91 | $4.91 | 5,404,910 |
| 2021-09-13 | $4.96 | $5.01 | $4.90 | $4.99 | $4.99 | 5,855,170 |
| 2021-09-10 | $5.00 | $5.03 | $4.91 | $4.95 | $4.95 | 5,867,700 |
| 2021-09-09 | $4.94 | $5.02 | $4.91 | $5.01 | $5.01 | 7,307,040 |
| 2021-09-08 | $4.85 | $4.94 | $4.82 | $4.93 | $4.93 | 6,356,810 |
| 2021-09-07 | $4.85 | $4.87 | $4.82 | $4.86 | $4.86 | 4,622,080 |
| 2021-09-06 | $4.79 | $4.83 | $4.76 | $4.80 | $4.80 | 4,328,700 |
| 2021-09-03 | $4.74 | $4.80 | $4.74 | $4.78 | $4.78 | 5,264,500 |
| 2021-09-02 | $4.74 | $4.75 | $4.68 | $4.74 | $4.74 | 4,768,550 |
| 2021-09-01 | $4.69 | $4.74 | $4.63 | $4.74 | $4.74 | 5,928,890 |
| 2021-08-31 | $4.64 | $4.69 | $4.60 | $4.67 | $4.67 | 4,009,480 |
| 2021-08-30 | $4.66 | $4.70 | $4.63 | $4.64 | $4.64 | 4,153,000 |
| 2021-08-27 | $4.76 | $4.77 | $4.62 | $4.67 | $4.67 | 7,673,790 |
| 2021-08-26 | $4.82 | $4.87 | $4.77 | $4.77 | $4.77 | 8,235,700 |
| 2021-08-25 | $4.72 | $4.88 | $4.72 | $4.87 | $4.87 | 8,893,450 |
| 2021-08-24 | $4.75 | $4.81 | $4.73 | $4.75 | $4.75 | 3,364,590 |
| 2021-08-23 | $4.70 | $4.84 | $4.70 | $4.77 | $4.77 | 5,421,600 |
| 2021-08-20 | $4.69 | $4.78 | $4.63 | $4.73 | $4.73 | 4,101,070 |
| 2021-08-19 | $4.79 | $4.82 | $4.69 | $4.70 | $4.70 | 5,825,900 |
| 2021-08-18 | $4.72 | $4.92 | $4.66 | $4.84 | $4.84 | 10,688,350 |
| 2021-08-17 | $4.70 | $4.75 | $4.64 | $4.72 | $4.72 | 5,852,950 |
| 2021-08-16 | $4.54 | $4.74 | $4.54 | $4.70 | $4.70 | 7,632,460 |
| 2021-08-13 | $4.57 | $4.60 | $4.51 | $4.54 | $4.54 | 3,073,670 |
| 2021-08-12 | $4.51 | $4.60 | $4.50 | $4.56 | $4.56 | 4,038,410 |
| 2021-08-11 | $4.52 | $4.53 | $4.49 | $4.52 | $4.52 | 2,388,490 |
| 2021-08-10 | $4.54 | $4.54 | $4.50 | $4.52 | $4.52 | 2,118,960 |
| 2021-08-09 | $4.47 | $4.54 | $4.44 | $4.53 | $4.53 | 3,418,150 |
| 2021-08-06 | $4.44 | $4.49 | $4.39 | $4.46 | $4.46 | 2,488,200 |
| 2021-08-05 | $4.53 | $4.53 | $4.44 | $4.45 | $4.45 | 4,376,450 |
| 2021-08-04 | $4.60 | $4.60 | $4.51 | $4.52 | $4.52 | 3,974,560 |
| 2021-08-03 | $4.58 | $4.66 | $4.55 | $4.59 | $4.59 | 3,874,650 |
| 2021-08-02 | $4.54 | $4.58 | $4.48 | $4.58 | $4.58 | 2,686,450 |
| 2021-07-30 | $4.53 | $4.58 | $4.48 | $4.54 | $4.54 | 2,349,100 |
| 2021-07-29 | $4.53 | $4.57 | $4.49 | $4.53 | $4.53 | 2,598,330 |
| 2021-07-28 | $4.61 | $4.62 | $4.49 | $4.53 | $4.53 | 3,117,430 |
| 2021-07-27 | $4.66 | $4.72 | $4.58 | $4.61 | $4.61 | 4,168,140 |
| 2021-07-26 | $4.59 | $4.66 | $4.51 | $4.66 | $4.66 | 3,809,010 |
| 2021-07-23 | $4.70 | $4.71 | $4.58 | $4.60 | $4.60 | 4,481,160 |
| 2021-07-22 | $4.70 | $4.74 | $4.67 | $4.70 | $4.70 | 3,143,490 |
| 2021-07-21 | $4.69 | $4.72 | $4.66 | $4.70 | $4.70 | 3,440,650 |
| 2021-07-20 | $4.64 | $4.69 | $4.57 | $4.69 | $4.69 | 3,866,800 |
| 2021-07-19 | $4.73 | $4.73 | $4.66 | $4.66 | $4.66 | 3,481,000 |
| 2021-07-16 | $4.79 | $4.80 | $4.72 | $4.73 | $4.73 | 4,525,350 |
| 2021-07-15 | $4.80 | $4.81 | $4.76 | $4.79 | $4.79 | 2,862,850 |
| 2021-07-14 | $4.83 | $4.84 | $4.78 | $4.82 | $4.82 | 3,472,040 |
| 2021-07-13 | $4.81 | $4.87 | $4.76 | $4.84 | $4.84 | 3,330,500 |
| 2021-07-12 | $4.82 | $4.86 | $4.79 | $4.82 | $4.82 | 3,291,250 |
| 2021-07-09 | $4.77 | $4.80 | $4.65 | $4.80 | $4.80 | 4,523,680 |
| 2021-07-08 | $4.86 | $4.87 | $4.76 | $4.77 | $4.77 | 5,444,360 |
| 2021-07-07 | $4.86 | $4.87 | $4.83 | $4.86 | $4.86 | 2,882,610 |
| 2021-07-06 | $4.85 | $4.90 | $4.82 | $4.87 | $4.87 | 3,813,310 |
| 2021-07-05 | $4.80 | $4.91 | $4.78 | $4.87 | $4.87 | 5,023,360 |
| 2021-07-02 | $4.80 | $5.03 | $4.77 | $4.85 | $4.85 | 8,680,000 |
| 2021-07-01 | $4.89 | $4.91 | $4.75 | $4.76 | $4.76 | 4,962,490 |
| 2021-06-30 | $4.86 | $4.91 | $4.83 | $4.89 | $4.89 | 3,177,270 |
| 2021-06-29 | $4.92 | $4.95 | $4.86 | $4.87 | $4.87 | 3,478,700 |
| 2021-06-28 | $4.87 | $4.95 | $4.83 | $4.92 | $4.92 | 4,610,330 |
| 2021-06-25 | $4.84 | $4.86 | $4.79 | $4.85 | $4.85 | 3,722,700 |
| 2021-06-24 | $4.88 | $4.88 | $4.80 | $4.84 | $4.84 | 4,072,850 |
| 2021-06-23 | $4.90 | $4.92 | $4.84 | $4.88 | $4.88 | 4,351,940 |
| 2021-06-22 | $4.91 | $4.92 | $4.88 | $4.90 | $4.90 | 3,795,350 |
| 2021-06-21 | $4.88 | $4.92 | $4.86 | $4.89 | $4.89 | 3,158,400 |
| 2021-06-18 | $4.85 | $4.95 | $4.81 | $4.91 | $4.91 | 5,433,530 |
| 2021-06-17 | $4.85 | $4.85 | $4.79 | $4.85 | $4.85 | 3,998,430 |
| 2021-06-16 | $4.88 | $4.91 | $4.80 | $4.81 | $4.81 | 3,363,700 |
| 2021-06-15 | $5.00 | $5.01 | $4.86 | $4.86 | $4.86 | 4,478,800 |
| 2021-06-14 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2021-06-11 | $5.02 | $5.08 | $4.95 | $4.96 | $4.96 | 5,100,600 |
| 2021-06-10 | $5.00 | $5.05 | $4.99 | $5.03 | $5.03 | 4,795,070 |
| 2021-06-09 | $4.98 | $5.04 | $4.98 | $5.00 | $5.00 | 3,396,710 |
| 2021-06-08 | $4.98 | $5.06 | $4.96 | $5.00 | $5.00 | 4,964,150 |
| 2021-06-07 | $5.01 | $5.02 | $4.95 | $4.99 | $4.99 | 4,755,400 |
| 2021-06-04 | $4.95 | $5.02 | $4.92 | $5.00 | $5.00 | 5,282,300 |
| 2021-06-03 | $5.04 | $5.06 | $4.95 | $4.96 | $4.96 | 8,591,800 |
| 2021-06-02 | $4.98 | $5.11 | $4.93 | $5.07 | $5.07 | 14,266,150 |
| 2021-06-01 | $5.01 | $5.10 | $4.94 | $4.99 | $4.99 | 8,253,940 |
| 2021-05-31 | $4.83 | $5.08 | $4.79 | $4.99 | $4.99 | 12,382,290 |
| 2021-05-28 | $4.85 | $4.90 | $4.79 | $4.81 | $4.81 | 5,750,550 |
| 2021-05-27 | $4.87 | $4.91 | $4.84 | $4.87 | $4.87 | 4,368,220 |
| 2021-05-26 | $4.90 | $4.93 | $4.85 | $4.87 | $4.87 | 6,033,600 |
| 2021-05-25 | $4.90 | $4.95 | $4.86 | $4.92 | $4.92 | 4,748,620 |
| 2021-05-24 | $4.81 | $4.94 | $4.78 | $4.90 | $4.90 | 6,711,100 |
| 2021-05-21 | $4.78 | $4.87 | $4.74 | $4.83 | $4.83 | 5,262,830 |
| 2021-05-20 | $4.82 | $4.83 | $4.72 | $4.75 | $4.75 | 4,923,300 |
| 2021-05-19 | $4.80 | $4.82 | $4.77 | $4.80 | $4.80 | 4,541,830 |
| 2021-05-18 | $4.79 | $4.84 | $4.75 | $4.82 | $4.82 | 5,753,200 |
| 2021-05-17 | $4.87 | $4.87 | $4.70 | $4.82 | $4.82 | 8,379,590 |
| 2021-05-14 | $4.85 | $4.91 | $4.83 | $4.88 | $4.88 | 7,216,950 |
| 2021-05-13 | $4.78 | $4.90 | $4.77 | $4.84 | $4.84 | 6,474,350 |
| 2021-05-12 | $4.77 | $4.83 | $4.74 | $4.82 | $4.82 | 6,001,600 |
| 2021-05-11 | $4.68 | $4.82 | $4.68 | $4.79 | $4.79 | 5,872,850 |
| 2021-05-10 | $4.73 | $4.81 | $4.72 | $4.76 | $4.76 | 7,073,000 |
| 2021-05-07 | $4.73 | $4.85 | $4.62 | $4.75 | $4.75 | 10,337,750 |
| 2021-05-06 | $4.76 | $4.83 | $4.73 | $4.73 | $4.73 | 10,230,500 |
| 2021-05-05 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2021-05-04 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2021-04-30 | $5.00 | $5.02 | $4.76 | $4.78 | $4.78 | 22,142,950 |
| 2021-04-29 | $5.47 | $5.50 | $5.12 | $5.12 | $5.12 | 31,288,740 |
| 2021-04-28 | $5.60 | $6.07 | $5.54 | $5.69 | $5.69 | 26,030,100 |
| 2021-04-27 | $5.72 | $5.82 | $5.51 | $5.61 | $5.61 | 22,709,300 |
| 2021-04-26 | $5.73 | $5.92 | $5.62 | $5.68 | $5.68 | 21,828,000 |
| 2021-04-23 | $5.63 | $6.03 | $5.54 | $5.78 | $5.78 | 28,986,270 |
| 2021-04-22 | $5.64 | $5.77 | $5.58 | $5.62 | $5.62 | 16,582,300 |
| 2021-04-21 | $5.37 | $5.84 | $5.37 | $5.63 | $5.63 | 26,981,760 |
| 2021-04-20 | $5.36 | $5.62 | $5.35 | $5.42 | $5.42 | 16,290,250 |
| 2021-04-19 | $5.37 | $5.50 | $5.36 | $5.38 | $5.38 | 10,646,800 |
| 2021-04-16 | $5.20 | $5.45 | $5.18 | $5.39 | $5.39 | 12,319,750 |
| 2021-04-15 | $5.21 | $5.25 | $5.16 | $5.21 | $5.21 | 4,950,850 |
| 2021-04-14 | $5.14 | $5.26 | $5.12 | $5.24 | $5.24 | 5,616,450 |
| 2021-04-13 | $5.14 | $5.25 | $5.05 | $5.16 | $5.16 | 7,690,780 |
| 2021-04-12 | $5.35 | $5.36 | $5.13 | $5.16 | $5.16 | 9,657,850 |
| 2021-04-09 | $5.34 | $5.42 | $5.29 | $5.37 | $5.37 | 8,459,150 |
| 2021-04-08 | $5.49 | $5.64 | $5.31 | $5.36 | $5.36 | 11,635,150 |
| 2021-04-07 | $5.47 | $5.51 | $5.42 | $5.50 | $5.50 | 9,765,860 |
| 2021-04-06 | $5.25 | $5.55 | $5.22 | $5.49 | $5.49 | 16,681,450 |
| 2021-04-05 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2021-04-02 | $5.36 | $5.37 | $5.20 | $5.23 | $5.23 | 9,941,500 |
| 2021-04-01 | $5.29 | $5.50 | $5.27 | $5.36 | $5.36 | 14,337,850 |
| 2021-03-31 | $5.24 | $5.41 | $5.24 | $5.30 | $5.30 | 10,304,380 |
| 2021-03-30 | $5.35 | $5.39 | $5.26 | $5.31 | $5.31 | 10,114,850 |
| 2021-03-29 | $5.25 | $5.42 | $5.23 | $5.36 | $5.36 | 19,274,120 |
| 2021-03-26 | $5.00 | $5.27 | $4.98 | $5.26 | $5.26 | 18,588,610 |
| 2021-03-25 | $4.99 | $5.02 | $4.92 | $4.96 | $4.96 | 4,464,800 |
| 2021-03-24 | $4.96 | $5.06 | $4.88 | $4.98 | $4.98 | 5,872,900 |
| 2021-03-23 | $5.20 | $5.23 | $4.93 | $4.95 | $4.95 | 11,383,960 |
| 2021-03-22 | $5.10 | $5.19 | $5.09 | $5.19 | $5.19 | 9,000,550 |
| 2021-03-19 | $5.11 | $5.24 | $5.11 | $5.15 | $5.15 | 11,319,510 |
| 2021-03-18 | $4.98 | $5.20 | $4.97 | $5.16 | $5.16 | 14,549,220 |
| 2021-03-17 | $5.07 | $5.08 | $4.98 | $5.00 | $5.00 | 4,742,700 |
| 2021-03-16 | $5.03 | $5.08 | $5.00 | $5.05 | $5.05 | 6,303,060 |
| 2021-03-15 | $4.99 | $5.05 | $4.95 | $5.02 | $5.02 | 6,123,150 |
| 2021-03-12 | $5.05 | $5.06 | $4.91 | $4.99 | $4.99 | 8,043,770 |
| 2021-03-11 | $5.03 | $5.11 | $5.00 | $5.07 | $5.07 | 8,702,600 |
| 2021-03-10 | $5.12 | $5.12 | $5.00 | $5.04 | $5.04 | 9,057,750 |
| 2021-03-09 | $5.25 | $5.28 | $4.93 | $5.15 | $5.15 | 16,138,270 |
| 2021-03-08 | $5.19 | $5.36 | $5.16 | $5.30 | $5.30 | 18,157,660 |
| 2021-03-05 | $5.18 | $5.25 | $5.13 | $5.19 | $5.19 | 8,506,600 |
| 2021-03-04 | $5.24 | $5.45 | $5.19 | $5.24 | $5.24 | 15,992,560 |
| 2021-03-03 | $5.09 | $5.36 | $5.07 | $5.27 | $5.27 | 19,240,150 |
| 2021-03-02 | $5.11 | $5.14 | $5.01 | $5.07 | $5.07 | 10,716,340 |
| 2021-03-01 | $4.91 | $5.20 | $4.87 | $5.15 | $5.15 | 15,060,180 |
| 2021-02-26 | $4.81 | $4.96 | $4.81 | $4.92 | $4.92 | 7,797,090 |
| 2021-02-25 | $5.08 | $5.10 | $4.81 | $4.91 | $4.91 | 15,510,570 |
| 2021-02-24 | $5.16 | $5.18 | $4.97 | $5.04 | $5.04 | 16,511,160 |
| 2021-02-23 | $4.91 | $5.41 | $4.88 | $5.22 | $5.22 | 23,032,060 |
| 2021-02-22 | $5.07 | $5.18 | $4.91 | $4.92 | $4.92 | 18,563,590 |
| 2021-02-19 | $5.01 | $5.19 | $4.99 | $5.08 | $5.08 | 14,977,710 |
| 2021-02-18 | $5.00 | $5.05 | $4.94 | $5.00 | $5.00 | 12,656,650 |
| 2021-02-17 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2021-02-16 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2021-02-15 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2021-02-12 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2021-02-11 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2021-02-10 | $4.90 | $5.00 | $4.85 | $4.96 | $4.96 | 10,768,650 |
| 2021-02-09 | $4.93 | $5.01 | $4.88 | $4.94 | $4.94 | 12,363,500 |
| 2021-02-08 | $4.77 | $5.06 | $4.70 | $5.01 | $5.01 | 19,040,950 |
| 2021-02-05 | $4.42 | $4.92 | $4.41 | $4.79 | $4.79 | 17,995,130 |
| 2021-02-04 | $4.61 | $4.65 | $4.36 | $4.47 | $4.47 | 7,000,790 |
| 2021-02-03 | $4.58 | $4.71 | $4.56 | $4.65 | $4.65 | 7,043,100 |
| 2021-02-02 | $4.53 | $4.68 | $4.50 | $4.64 | $4.64 | 7,424,830 |
| 2021-02-01 | $4.43 | $4.56 | $4.39 | $4.53 | $4.53 | 6,635,700 |
| 2021-01-29 | $4.36 | $4.58 | $4.33 | $4.50 | $4.50 | 6,592,300 |
| 2021-01-28 | $4.34 | $4.41 | $4.31 | $4.36 | $4.36 | 3,005,300 |
| 2021-01-27 | $4.42 | $4.43 | $4.35 | $4.39 | $4.39 | 3,361,650 |
| 2021-01-26 | $4.38 | $4.50 | $4.35 | $4.40 | $4.40 | 3,370,900 |
| 2021-01-25 | $4.48 | $4.48 | $4.37 | $4.40 | $4.40 | 3,964,850 |
| 2021-01-22 | $4.61 | $4.64 | $4.48 | $4.49 | $4.49 | 4,719,650 |
| 2021-01-21 | $4.59 | $4.69 | $4.57 | $4.65 | $4.65 | 5,464,340 |
| 2021-01-20 | $4.55 | $4.64 | $4.55 | $4.61 | $4.61 | 3,839,800 |
| 2021-01-19 | $4.57 | $4.70 | $4.55 | $4.58 | $4.58 | 5,509,600 |
| 2021-01-18 | $4.48 | $4.60 | $4.45 | $4.58 | $4.58 | 5,130,600 |
| 2021-01-15 | $4.35 | $4.63 | $4.32 | $4.50 | $4.50 | 6,691,740 |
| 2021-01-14 | $4.39 | $4.42 | $4.29 | $4.34 | $4.34 | 4,712,190 |
| 2021-01-13 | $4.50 | $4.51 | $4.36 | $4.40 | $4.40 | 5,899,590 |
| 2021-01-12 | $4.54 | $4.61 | $4.48 | $4.52 | $4.52 | 5,125,780 |
| 2021-01-11 | $4.45 | $4.70 | $4.40 | $4.57 | $4.57 | 7,111,110 |
| 2021-01-08 | $4.48 | $4.55 | $4.37 | $4.51 | $4.51 | 5,430,530 |
| 2021-01-07 | $4.67 | $4.75 | $4.43 | $4.52 | $4.52 | 9,599,560 |
| 2021-01-06 | $4.82 | $4.86 | $4.62 | $4.72 | $4.72 | 8,658,060 |
| 2021-01-05 | $4.83 | $4.85 | $4.77 | $4.81 | $4.81 | 7,759,680 |
| 2021-01-04 | $4.75 | $4.93 | $4.75 | $4.85 | $4.85 | 9,472,080 |
| 2021-01-01 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2020-12-31 | $4.66 | $4.78 | $4.63 | $4.74 | $4.74 | 7,299,640 |
| 2020-12-30 | $4.62 | $4.69 | $4.60 | $4.67 | $4.67 | 5,498,430 |
| 2020-12-29 | $4.65 | $4.71 | $4.60 | $4.63 | $4.63 | 5,848,230 |
| 2020-12-28 | $4.64 | $4.73 | $4.56 | $4.65 | $4.65 | 7,797,500 |
| 2020-12-25 | $4.59 | $4.71 | $4.57 | $4.69 | $4.69 | 9,001,810 |
| 2020-12-24 | $4.84 | $4.84 | $4.62 | $4.63 | $4.63 | 16,491,230 |
| 2020-12-23 | $5.04 | $5.12 | $4.81 | $4.87 | $4.87 | 24,183,160 |
| 2020-12-22 | $5.20 | $5.28 | $5.06 | $5.07 | $5.07 | 17,473,820 |
| 2020-12-21 | $5.13 | $5.37 | $5.04 | $5.26 | $5.26 | 23,087,800 |
| 2020-12-18 | $5.13 | $5.26 | $5.06 | $5.21 | $5.21 | 25,942,960 |
| 2020-12-17 | $5.21 | $5.30 | $5.00 | $5.19 | $5.19 | 42,222,700 |
| 2020-12-16 | $5.70 | $6.06 | $5.47 | $5.48 | $5.48 | 66,800,170 |
| 2020-12-15 | $4.95 | $5.51 | $4.94 | $5.51 | $5.51 | 36,665,360 |
| 2020-12-14 | $5.18 | $5.18 | $4.93 | $5.01 | $5.01 | 11,755,400 |
| 2020-12-11 | $5.01 | $5.11 | $4.93 | $5.11 | $5.11 | 12,285,880 |
| 2020-12-10 | $4.88 | $5.09 | $4.85 | $5.05 | $5.05 | 12,174,540 |
| 2020-12-09 | $4.91 | $5.05 | $4.86 | $4.91 | $4.91 | 8,121,930 |
| 2020-12-08 | $4.98 | $4.99 | $4.87 | $4.92 | $4.92 | 6,708,030 |
| 2020-12-07 | $4.76 | $5.08 | $4.74 | $4.95 | $4.95 | 13,679,460 |
| 2020-12-04 | $4.81 | $4.83 | $4.73 | $4.75 | $4.75 | 5,797,650 |
| 2020-12-03 | $4.85 | $4.89 | $4.81 | $4.83 | $4.83 | 4,873,700 |
| 2020-12-02 | $4.90 | $4.97 | $4.85 | $4.85 | $4.85 | 7,645,300 |
| 2020-12-01 | $4.84 | $4.97 | $4.79 | $4.92 | $4.92 | 7,483,870 |
| 2020-11-30 | $4.88 | $4.89 | $4.79 | $4.84 | $4.84 | 5,982,980 |
| 2020-11-27 | $4.86 | $4.93 | $4.81 | $4.85 | $4.85 | 7,268,030 |
| 2020-11-26 | $4.71 | $4.92 | $4.69 | $4.89 | $4.89 | 11,133,860 |
| 2020-11-25 | $4.80 | $4.84 | $4.68 | $4.71 | $4.71 | 5,257,700 |
| 2020-11-24 | $4.75 | $4.84 | $4.70 | $4.80 | $4.80 | 6,344,960 |
| 2020-11-23 | $4.63 | $4.78 | $4.63 | $4.75 | $4.75 | 7,568,170 |
| 2020-11-20 | $4.56 | $4.67 | $4.56 | $4.64 | $4.64 | 4,166,400 |
| 2020-11-19 | $4.57 | $4.61 | $4.55 | $4.58 | $4.58 | 3,523,850 |
| 2020-11-18 | $4.67 | $4.67 | $4.59 | $4.61 | $4.61 | 4,057,830 |
| 2020-11-17 | $4.66 | $4.69 | $4.60 | $4.68 | $4.68 | 4,746,380 |
| 2020-11-16 | $4.56 | $4.71 | $4.54 | $4.66 | $4.66 | 8,878,340 |
| 2020-11-13 | $4.50 | $4.56 | $4.49 | $4.54 | $4.54 | 3,899,950 |
| 2020-11-12 | $4.43 | $4.55 | $4.41 | $4.53 | $4.53 | 5,589,500 |
| 2020-11-11 | $4.49 | $4.49 | $4.42 | $4.43 | $4.43 | 2,225,550 |
| 2020-11-10 | $4.52 | $4.54 | $4.44 | $4.47 | $4.47 | 3,284,700 |
| 2020-11-09 | $4.47 | $4.53 | $4.44 | $4.51 | $4.51 | 4,932,440 |
| 2020-11-06 | $4.46 | $4.46 | $4.40 | $4.46 | $4.46 | 3,677,850 |
| 2020-11-05 | $4.46 | $4.48 | $4.42 | $4.47 | $4.47 | 4,185,280 |
| 2020-11-04 | $4.39 | $4.49 | $4.34 | $4.47 | $4.47 | 4,699,860 |
| 2020-11-03 | $4.31 | $4.41 | $4.30 | $4.41 | $4.41 | 4,173,000 |
| 2020-11-02 | $4.29 | $4.34 | $4.24 | $4.31 | $4.31 | 4,272,000 |
| 2020-10-30 | $4.47 | $4.47 | $4.30 | $4.31 | $4.31 | 7,588,200 |
| 2020-10-29 | $4.27 | $4.61 | $4.26 | $4.47 | $4.47 | 13,296,840 |
| 2020-10-28 | $4.19 | $4.21 | $4.12 | $4.21 | $4.21 | 2,516,450 |
| 2020-10-27 | $4.26 | $4.26 | $4.17 | $4.20 | $4.20 | 3,023,080 |
| 2020-10-26 | $4.34 | $4.35 | $4.24 | $4.26 | $4.26 | 3,352,800 |
| 2020-10-23 | $4.41 | $4.44 | $4.33 | $4.35 | $4.35 | 2,332,720 |
| 2020-10-22 | $4.35 | $4.43 | $4.32 | $4.38 | $4.38 | 2,534,300 |
| 2020-10-21 | $4.49 | $4.49 | $4.35 | $4.37 | $4.37 | 2,970,600 |
| 2020-10-20 | $4.39 | $4.47 | $4.34 | $4.47 | $4.47 | 2,771,750 |
| 2020-10-19 | $4.45 | $4.52 | $4.38 | $4.39 | $4.39 | 3,425,550 |
| 2020-10-16 | $4.43 | $4.47 | $4.41 | $4.45 | $4.45 | 2,206,900 |
| 2020-10-15 | $4.51 | $4.51 | $4.44 | $4.44 | $4.44 | 2,670,370 |
| 2020-10-14 | $4.60 | $4.60 | $4.50 | $4.52 | $4.52 | 3,014,100 |
| 2020-10-13 | $4.61 | $4.63 | $4.57 | $4.60 | $4.60 | 3,103,280 |
| 2020-10-12 | $4.53 | $4.63 | $4.49 | $4.59 | $4.59 | 3,900,650 |
| 2020-10-09 | $4.41 | $4.52 | $4.41 | $4.48 | $4.48 | 2,269,800 |
| 2020-10-08 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-10-07 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-10-06 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-10-05 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-10-02 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-10-01 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-09-30 | $4.39 | $4.42 | $4.34 | $4.39 | $4.39 | 2,144,200 |
| 2020-09-29 | $4.34 | $4.39 | $4.31 | $4.37 | $4.37 | 1,878,200 |
| 2020-09-28 | $4.44 | $4.45 | $4.29 | $4.32 | $4.32 | 2,810,880 |
| 2020-09-25 | $4.48 | $4.49 | $4.40 | $4.45 | $4.45 | 2,248,710 |
| 2020-09-24 | $4.58 | $4.58 | $4.46 | $4.47 | $4.47 | 3,702,200 |
| 2020-09-23 | $4.56 | $4.63 | $4.56 | $4.59 | $4.59 | 1,831,900 |
| 2020-09-22 | $4.65 | $4.67 | $4.55 | $4.56 | $4.56 | 2,924,400 |
| 2020-09-21 | $4.68 | $4.72 | $4.65 | $4.67 | $4.67 | 2,672,150 |
| 2020-09-18 | $4.65 | $4.70 | $4.59 | $4.68 | $4.68 | 3,738,600 |
| 2020-09-17 | $4.57 | $4.67 | $4.55 | $4.64 | $4.64 | 3,774,950 |
| 2020-09-16 | $4.61 | $4.63 | $4.54 | $4.57 | $4.57 | 3,359,250 |
| 2020-09-15 | $4.67 | $4.68 | $4.60 | $4.63 | $4.63 | 3,339,200 |
| 2020-09-14 | $4.65 | $4.73 | $4.63 | $4.67 | $4.67 | 3,907,600 |
| 2020-09-11 | $4.64 | $4.69 | $4.59 | $4.67 | $4.67 | 3,469,420 |
| 2020-09-10 | $4.88 | $4.88 | $4.64 | $4.64 | $4.64 | 7,475,800 |
| 2020-09-09 | $4.80 | $4.91 | $4.78 | $4.82 | $4.82 | 7,388,100 |
| 2020-09-08 | $4.83 | $4.85 | $4.76 | $4.84 | $4.84 | 4,631,500 |
| 2020-09-07 | $4.84 | $4.90 | $4.78 | $4.81 | $4.81 | 4,708,660 |
| 2020-09-04 | $4.76 | $4.87 | $4.72 | $4.85 | $4.85 | 5,326,760 |
| 2020-09-03 | $4.92 | $4.95 | $4.81 | $4.82 | $4.82 | 6,142,000 |
| 2020-09-02 | $4.96 | $4.97 | $4.89 | $4.93 | $4.93 | 5,506,260 |
| 2020-09-01 | $4.92 | $4.98 | $4.86 | $4.96 | $4.96 | 5,915,150 |
| 2020-08-31 | $4.97 | $4.98 | $4.91 | $4.93 | $4.93 | 5,618,810 |
| 2020-08-28 | $4.93 | $4.97 | $4.86 | $4.94 | $4.94 | 6,717,450 |
| 2020-08-27 | $4.95 | $4.99 | $4.84 | $4.98 | $4.98 | 9,522,240 |
| 2020-08-26 | $5.19 | $5.19 | $4.93 | $4.98 | $4.98 | 18,197,090 |
| 2020-08-25 | $5.11 | $5.40 | $5.07 | $5.28 | $5.28 | 20,679,840 |
| 2020-08-24 | $5.20 | $5.35 | $5.04 | $5.07 | $5.07 | 13,700,110 |
| 2020-08-21 | $5.04 | $5.25 | $5.03 | $5.19 | $5.19 | 18,004,160 |
| 2020-08-20 | $5.13 | $5.14 | $5.00 | $5.02 | $5.02 | 9,838,170 |
| 2020-08-19 | $5.11 | $5.18 | $4.98 | $5.15 | $5.15 | 15,475,020 |
| 2020-08-18 | $5.04 | $5.13 | $5.04 | $5.07 | $5.07 | 9,349,840 |
| 2020-08-17 | $5.04 | $5.13 | $4.96 | $5.07 | $5.07 | 10,914,770 |
| 2020-08-14 | $5.01 | $5.03 | $4.89 | $5.00 | $5.00 | 11,625,910 |
| 2020-08-13 | $4.82 | $5.21 | $4.79 | $5.07 | $5.07 | 20,624,270 |
| 2020-08-12 | $4.82 | $4.83 | $4.71 | $4.80 | $4.80 | 6,685,250 |
| 2020-08-11 | $4.93 | $5.00 | $4.80 | $4.82 | $4.82 | 8,199,200 |
| 2020-08-10 | $4.81 | $4.95 | $4.79 | $4.94 | $4.94 | 6,324,450 |
| 2020-08-07 | $4.95 | $4.95 | $4.77 | $4.83 | $4.83 | 7,412,600 |
| 2020-08-06 | $4.95 | $4.99 | $4.86 | $4.93 | $4.93 | 6,640,900 |
| 2020-08-05 | $4.96 | $4.98 | $4.88 | $4.93 | $4.93 | 7,054,800 |
| 2020-08-04 | $5.02 | $5.03 | $4.92 | $4.96 | $4.96 | 8,118,860 |
| 2020-08-03 | $4.91 | $5.04 | $4.88 | $5.00 | $5.00 | 8,467,960 |
| 2020-07-31 | $4.81 | $4.89 | $4.78 | $4.88 | $4.88 | 7,271,110 |
| 2020-07-30 | $4.79 | $4.90 | $4.76 | $4.82 | $4.82 | 7,386,930 |
| 2020-07-29 | $4.74 | $4.80 | $4.68 | $4.79 | $4.79 | 5,973,100 |
| 2020-07-28 | $4.69 | $4.78 | $4.67 | $4.73 | $4.73 | 4,571,790 |
| 2020-07-27 | $4.71 | $4.76 | $4.63 | $4.68 | $4.68 | 6,550,430 |
| 2020-07-24 | $4.95 | $5.00 | $4.69 | $4.69 | $4.69 | 11,592,850 |
| 2020-07-23 | $4.88 | $5.00 | $4.80 | $4.98 | $4.98 | 10,892,350 |
| 2020-07-22 | $4.92 | $5.00 | $4.86 | $4.93 | $4.93 | 9,526,250 |
| 2020-07-21 | $4.96 | $4.97 | $4.88 | $4.92 | $4.92 | 6,849,350 |
| 2020-07-20 | $4.77 | $4.95 | $4.76 | $4.93 | $4.93 | 9,413,850 |
| 2020-07-17 | $4.79 | $4.83 | $4.66 | $4.74 | $4.74 | 9,459,800 |
| 2020-07-16 | $5.01 | $5.04 | $4.76 | $4.78 | $4.78 | 12,997,450 |
| 2020-07-15 | $5.10 | $5.14 | $4.96 | $5.01 | $5.01 | 16,119,970 |
| 2020-07-14 | $5.32 | $5.35 | $5.00 | $5.08 | $5.08 | 21,358,060 |
| 2020-07-13 | $4.96 | $5.26 | $4.95 | $5.18 | $5.18 | 25,591,460 |
| 2020-07-10 | $5.02 | $5.11 | $4.93 | $4.93 | $4.93 | 16,335,890 |
| 2020-07-09 | $5.00 | $5.08 | $4.94 | $5.03 | $5.03 | 21,288,770 |
| 2020-07-08 | $4.86 | $5.02 | $4.83 | $5.01 | $5.01 | 20,019,710 |
| 2020-07-07 | $5.05 | $5.05 | $4.89 | $4.90 | $4.90 | 28,158,410 |
| 2020-07-06 | $5.10 | $5.10 | $4.85 | $5.05 | $5.05 | 29,743,650 |
| 2020-07-03 | $4.67 | $4.94 | $4.67 | $4.91 | $4.91 | 26,763,930 |
| 2020-07-02 | $4.51 | $4.66 | $4.48 | $4.64 | $4.64 | 7,795,500 |
| 2020-07-01 | $4.53 | $4.55 | $4.47 | $4.52 | $4.52 | 5,059,420 |
| 2020-06-30 | $4.47 | $4.56 | $4.44 | $4.52 | $4.52 | 5,925,670 |
| 2020-06-29 | $4.55 | $4.58 | $4.41 | $4.43 | $4.43 | 6,928,450 |
| 2020-06-26 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2020-06-25 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2020-06-24 | $4.65 | $4.65 | $4.56 | $4.58 | $4.58 | 6,079,350 |
| 2020-06-23 | $4.65 | $4.70 | $4.58 | $4.65 | $4.65 | 5,789,600 |
| 2020-06-22 | $4.73 | $4.74 | $4.64 | $4.65 | $4.65 | 6,628,700 |
| 2020-06-19 | $4.65 | $4.76 | $4.59 | $4.73 | $4.73 | 10,126,550 |
| 2020-06-18 | $4.72 | $4.73 | $4.65 | $4.65 | $4.65 | 6,473,200 |
| 2020-06-17 | $4.67 | $4.72 | $4.64 | $4.71 | $4.71 | 7,097,350 |
| 2020-06-16 | $4.62 | $4.75 | $4.61 | $4.70 | $4.70 | 9,146,720 |
| 2020-06-15 | $4.63 | $4.79 | $4.60 | $4.61 | $4.61 | 12,798,470 |
| 2020-06-12 | $4.55 | $4.68 | $4.52 | $4.65 | $4.65 | 8,620,850 |
| 2020-06-11 | $4.80 | $4.82 | $4.64 | $4.66 | $4.66 | 12,653,460 |
| 2020-06-10 | $4.77 | $4.82 | $4.76 | $4.79 | $4.79 | 6,249,800 |
| 2020-06-09 | $4.80 | $4.88 | $4.73 | $4.82 | $4.82 | 9,152,790 |
| 2020-06-08 | $4.96 | $4.98 | $4.76 | $4.78 | $4.78 | 14,304,290 |
| 2020-06-05 | $5.14 | $5.17 | $4.92 | $4.96 | $4.96 | 19,390,800 |
| 2020-06-04 | $5.06 | $5.22 | $4.92 | $5.22 | $5.22 | 29,138,660 |
| 2020-06-03 | $5.15 | $5.18 | $5.06 | $5.06 | $5.06 | 17,981,300 |
| 2020-06-02 | $5.27 | $5.30 | $5.10 | $5.11 | $5.11 | 27,166,270 |
| 2020-06-01 | $5.14 | $5.50 | $5.09 | $5.27 | $5.27 | 46,640,480 |
| 2020-05-29 | $4.72 | $5.17 | $4.70 | $5.17 | $5.17 | 31,478,040 |
| 2020-05-28 | $4.87 | $4.87 | $4.65 | $4.70 | $4.70 | 14,428,590 |
| 2020-05-27 | $4.97 | $5.06 | $4.85 | $4.90 | $4.90 | 13,241,350 |
| 2020-05-26 | $4.99 | $5.19 | $4.95 | $5.00 | $5.00 | 21,288,620 |
| 2020-05-25 | $4.77 | $5.21 | $4.60 | $5.08 | $5.08 | 22,962,680 |
| 2020-05-22 | $4.54 | $4.94 | $4.50 | $4.81 | $4.81 | 19,814,610 |
| 2020-05-21 | $4.58 | $4.74 | $4.55 | $4.59 | $4.59 | 9,033,980 |
| 2020-05-20 | $4.79 | $4.81 | $4.56 | $4.62 | $4.62 | 11,195,780 |
| 2020-05-19 | $4.61 | $4.86 | $4.51 | $4.77 | $4.77 | 18,521,380 |
| 2020-05-18 | $4.37 | $4.86 | $4.33 | $4.63 | $4.63 | 16,255,700 |
| 2020-05-15 | $4.34 | $4.55 | $4.30 | $4.42 | $4.42 | 6,996,830 |
| 2020-05-14 | $4.42 | $4.42 | $4.30 | $4.31 | $4.31 | 5,808,660 |
| 2020-05-13 | $4.39 | $4.49 | $4.37 | $4.47 | $4.47 | 4,829,850 |
| 2020-05-12 | $4.52 | $4.56 | $4.36 | $4.45 | $4.45 | 5,669,400 |
| 2020-05-11 | $4.41 | $4.56 | $4.41 | $4.54 | $4.54 | 8,110,060 |
| 2020-05-08 | $4.32 | $4.52 | $4.28 | $4.47 | $4.47 | 10,507,960 |
| 2020-05-07 | $4.19 | $4.42 | $4.16 | $4.33 | $4.33 | 7,581,150 |
| 2020-05-06 | $4.14 | $4.24 | $4.12 | $4.22 | $4.22 | 3,534,860 |
| 2020-05-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2020-05-04 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2020-05-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2020-04-30 | $4.25 | $4.25 | $4.13 | $4.20 | $4.20 | 6,006,080 |
| 2020-04-29 | $4.17 | $4.28 | $4.15 | $4.22 | $4.22 | 3,882,050 |
| 2020-04-28 | $4.40 | $4.42 | $4.15 | $4.21 | $4.21 | 7,012,800 |
| 2020-04-27 | $4.30 | $4.49 | $4.30 | $4.42 | $4.42 | 5,671,710 |
| 2020-04-24 | $4.55 | $4.56 | $4.35 | $4.36 | $4.36 | 6,462,510 |
| 2020-04-23 | $4.50 | $4.68 | $4.45 | $4.53 | $4.53 | 9,165,250 |
| 2020-04-22 | $4.46 | $4.53 | $4.37 | $4.48 | $4.48 | 7,198,700 |
| 2020-04-21 | $4.63 | $4.63 | $4.41 | $4.50 | $4.50 | 9,698,700 |
| 2020-04-20 | $4.41 | $4.81 | $4.32 | $4.60 | $4.60 | 14,348,500 |
| 2020-04-17 | $4.47 | $4.55 | $4.35 | $4.45 | $4.45 | 13,533,250 |
| 2020-04-16 | $4.59 | $4.67 | $4.46 | $4.50 | $4.50 | 18,695,600 |
| 2020-04-15 | $4.60 | $4.96 | $4.50 | $4.68 | $4.68 | 31,809,390 |
| 2020-04-14 | $4.65 | $4.81 | $4.45 | $4.57 | $4.57 | 32,911,750 |
| 2020-04-13 | $4.02 | $4.46 | $4.01 | $4.46 | $4.46 | 18,768,230 |
| 2020-04-10 | $4.15 | $4.15 | $4.03 | $4.05 | $4.05 | 4,879,200 |
| 2020-04-09 | $4.17 | $4.21 | $4.12 | $4.14 | $4.14 | 5,774,650 |
| 2020-04-08 | $4.03 | $4.18 | $4.00 | $4.17 | $4.17 | 9,767,450 |
| 2020-04-07 | $3.95 | $4.09 | $3.95 | $4.05 | $4.05 | 6,938,898 |
| 2020-04-06 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2020-04-03 | $3.93 | $3.95 | $3.89 | $3.93 | $3.93 | 3,639,210 |
| 2020-04-02 | $3.89 | $3.96 | $3.84 | $3.95 | $3.95 | 4,613,700 |
| 2020-04-01 | $3.99 | $3.99 | $3.87 | $3.89 | $3.89 | 6,793,900 |
| 2020-03-31 | $3.98 | $4.01 | $3.95 | $3.99 | $3.99 | 5,409,300 |
| 2020-03-30 | $4.06 | $4.13 | $3.93 | $3.97 | $3.97 | 10,526,500 |
| 2020-03-27 | $4.16 | $4.25 | $4.11 | $4.13 | $4.13 | 10,140,210 |
| 2020-03-26 | $4.15 | $4.19 | $4.08 | $4.10 | $4.10 | 7,934,850 |
| 2020-03-25 | $4.15 | $4.23 | $4.14 | $4.19 | $4.19 | 9,951,220 |
| 2020-03-24 | $4.15 | $4.20 | $4.00 | $4.12 | $4.12 | 11,943,650 |
| 2020-03-23 | $4.35 | $4.35 | $4.08 | $4.11 | $4.11 | 16,658,000 |
| 2020-03-20 | $4.26 | $4.55 | $4.20 | $4.45 | $4.45 | 26,851,710 |
| 2020-03-19 | $4.41 | $4.46 | $4.20 | $4.27 | $4.27 | 31,887,310 |
| 2020-03-18 | $5.04 | $5.16 | $4.53 | $4.60 | $4.60 | 56,959,200 |
| 2020-03-17 | $4.63 | $5.03 | $4.40 | $5.03 | $5.03 | 54,041,820 |
| 2020-03-16 | $4.19 | $4.57 | $4.15 | $4.57 | $4.57 | 26,921,960 |
| 2020-03-13 | $4.10 | $4.19 | $3.98 | $4.15 | $4.15 | 7,059,060 |
| 2020-03-12 | $4.25 | $4.39 | $4.16 | $4.21 | $4.21 | 6,944,750 |
| 2020-03-11 | $4.26 | $4.46 | $4.20 | $4.31 | $4.31 | 12,685,080 |
| 2020-03-10 | $4.15 | $4.25 | $4.06 | $4.24 | $4.24 | 8,062,350 |
| 2020-03-09 | $4.17 | $4.32 | $4.13 | $4.17 | $4.17 | 8,764,910 |
| 2020-03-06 | $4.18 | $4.21 | $4.14 | $4.19 | $4.19 | 7,607,470 |
| 2020-03-05 | $4.12 | $4.24 | $4.12 | $4.22 | $4.22 | 8,867,660 |
| 2020-03-04 | $4.06 | $4.11 | $4.04 | $4.11 | $4.11 | 4,507,660 |
| 2020-03-03 | $4.05 | $4.13 | $4.05 | $4.08 | $4.08 | 5,552,220 |
| 2020-03-02 | $3.96 | $4.04 | $3.96 | $4.03 | $4.03 | 3,670,750 |
| 2020-02-28 | $3.99 | $4.02 | $3.92 | $3.93 | $3.93 | 5,398,300 |
| 2020-02-27 | $4.06 | $4.10 | $4.04 | $4.06 | $4.06 | 2,892,720 |
| 2020-02-26 | $4.02 | $4.11 | $4.02 | $4.06 | $4.06 | 6,628,470 |
| 2020-02-25 | $4.12 | $4.14 | $3.97 | $4.09 | $4.09 | 9,441,620 |
| 2020-02-24 | $4.21 | $4.25 | $4.15 | $4.19 | $4.19 | 6,845,120 |
| 2020-02-21 | $4.12 | $4.26 | $4.12 | $4.24 | $4.24 | 8,724,680 |
| 2020-02-20 | $4.09 | $4.15 | $4.08 | $4.14 | $4.14 | 5,952,210 |
| 2020-02-19 | $4.10 | $4.15 | $4.08 | $4.09 | $4.09 | 4,030,350 |
| 2020-02-18 | $4.09 | $4.13 | $4.06 | $4.12 | $4.12 | 4,634,800 |
| 2020-02-17 | $3.98 | $4.08 | $3.97 | $4.08 | $4.08 | 3,973,470 |
| 2020-02-14 | $3.99 | $4.01 | $3.96 | $3.99 | $3.99 | 2,582,670 |
| 2020-02-13 | $4.07 | $4.08 | $3.98 | $3.99 | $3.99 | 4,435,940 |
| 2020-02-12 | $4.07 | $4.10 | $4.05 | $4.09 | $4.09 | 3,481,140 |
| 2020-02-11 | $4.13 | $4.13 | $4.05 | $4.08 | $4.08 | 3,121,460 |
| 2020-02-10 | $4.04 | $4.13 | $4.03 | $4.10 | $4.10 | 4,963,850 |
| 2020-02-07 | $4.14 | $4.14 | $3.99 | $4.07 | $4.07 | 5,971,450 |
| 2020-02-06 | $4.11 | $4.16 | $4.03 | $4.10 | $4.10 | 7,769,810 |
| 2020-02-05 | $4.01 | $4.19 | $3.99 | $4.10 | $4.10 | 8,398,210 |
| 2020-02-04 | $3.56 | $4.03 | $3.56 | $3.98 | $3.98 | 11,575,860 |
| 2020-02-03 | $3.71 | $3.82 | $3.71 | $3.71 | $3.71 | 8,519,040 |
| 2020-01-31 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2020-01-30 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2020-01-29 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2020-01-28 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2020-01-27 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2020-01-24 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2020-01-23 | $4.36 | $4.36 | $4.07 | $4.12 | $4.12 | 6,742,000 |
| 2020-01-22 | $4.35 | $4.41 | $4.33 | $4.36 | $4.36 | 4,541,250 |
| 2020-01-21 | $4.39 | $4.49 | $4.27 | $4.37 | $4.37 | 6,113,410 |
| 2020-01-20 | $4.36 | $4.56 | $4.36 | $4.48 | $4.48 | 7,093,060 |
| 2020-01-17 | $4.40 | $4.44 | $4.30 | $4.34 | $4.34 | 3,609,250 |
| 2020-01-16 | $4.45 | $4.49 | $4.37 | $4.40 | $4.40 | 4,386,250 |
| 2020-01-15 | $4.51 | $4.51 | $4.43 | $4.45 | $4.45 | 3,803,500 |
| 2020-01-14 | $4.52 | $4.56 | $4.49 | $4.50 | $4.50 | 2,661,700 |
| 2020-01-13 | $4.55 | $4.57 | $4.48 | $4.51 | $4.51 | 3,665,500 |
| 2020-01-10 | $4.56 | $4.63 | $4.52 | $4.55 | $4.55 | 3,030,820 |
| 2020-01-09 | $4.57 | $4.61 | $4.55 | $4.59 | $4.59 | 5,698,100 |
| 2020-01-08 | $4.64 | $4.64 | $4.50 | $4.51 | $4.51 | 5,941,850 |
| 2020-01-07 | $4.59 | $4.65 | $4.59 | $4.65 | $4.65 | 5,088,410 |
| 2020-01-06 | $4.60 | $4.67 | $4.55 | $4.60 | $4.60 | 6,249,050 |
| 2020-01-03 | $4.59 | $4.67 | $4.56 | $4.63 | $4.63 | 5,932,190 |
| 2020-01-02 | $4.57 | $4.64 | $4.57 | $4.59 | $4.59 | 5,883,500 |
| 2020-01-01 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2019-12-31 | $4.55 | $4.62 | $4.49 | $4.57 | $4.57 | 5,835,980 |
| 2019-12-30 | $4.50 | $4.59 | $4.43 | $4.57 | $4.57 | 6,617,790 |
| 2019-12-27 | $4.61 | $4.66 | $4.50 | $4.54 | $4.54 | 6,345,650 |
| 2019-12-26 | $4.59 | $4.71 | $4.55 | $4.62 | $4.62 | 7,036,300 |
| 2019-12-25 | $4.64 | $4.84 | $4.53 | $4.58 | $4.58 | 13,202,100 |
| 2019-12-24 | $4.45 | $4.68 | $4.42 | $4.67 | $4.67 | 13,909,400 |
| 2019-12-23 | $4.39 | $4.56 | $4.39 | $4.42 | $4.42 | 7,709,350 |
| 2019-12-20 | $4.56 | $4.56 | $4.39 | $4.40 | $4.40 | 7,258,750 |
| 2019-12-19 | $4.28 | $4.54 | $4.28 | $4.51 | $4.51 | 13,387,890 |
| 2019-12-18 | $4.29 | $4.32 | $4.27 | $4.28 | $4.28 | 4,813,000 |
| 2019-12-17 | $4.25 | $4.33 | $4.23 | $4.30 | $4.30 | 7,779,950 |
| 2019-12-16 | $4.29 | $4.29 | $4.22 | $4.25 | $4.25 | 6,476,770 |
| 2019-12-13 | $4.26 | $4.28 | $4.19 | $4.27 | $4.27 | 5,257,700 |
| 2019-12-12 | $4.17 | $4.27 | $4.17 | $4.24 | $4.24 | 5,200,550 |
| 2019-12-11 | $4.19 | $4.23 | $4.16 | $4.19 | $4.19 | 4,202,650 |
| 2019-12-10 | $4.24 | $4.26 | $4.15 | $4.22 | $4.22 | 6,762,540 |
| 2019-12-09 | $4.29 | $4.39 | $4.18 | $4.23 | $4.23 | 9,332,390 |
| 2019-12-06 | $4.18 | $4.18 | $4.13 | $4.16 | $4.16 | 2,875,250 |
| 2019-12-05 | $4.10 | $4.18 | $4.10 | $4.17 | $4.17 | 5,736,140 |
| 2019-12-04 | $4.01 | $4.15 | $4.00 | $4.13 | $4.13 | 5,711,760 |
| 2019-12-03 | $3.98 | $4.04 | $3.96 | $4.03 | $4.03 | 2,015,400 |
| 2019-12-02 | $4.07 | $4.07 | $3.98 | $4.01 | $4.01 | 4,645,950 |
| 2019-11-29 | $4.06 | $4.07 | $4.02 | $4.06 | $4.06 | 2,234,600 |
| 2019-11-28 | $4.06 | $4.08 | $4.02 | $4.08 | $4.08 | 3,259,750 |
| 2019-11-27 | $4.11 | $4.12 | $4.05 | $4.07 | $4.07 | 3,687,250 |
| 2019-11-26 | $4.09 | $4.12 | $4.06 | $4.11 | $4.11 | 3,417,600 |
| 2019-11-25 | $4.06 | $4.14 | $4.05 | $4.11 | $4.11 | 4,174,900 |
| 2019-11-22 | $4.10 | $4.14 | $4.03 | $4.05 | $4.05 | 5,967,760 |
| 2019-11-21 | $4.07 | $4.14 | $4.02 | $4.10 | $4.10 | 6,421,850 |
| 2019-11-20 | $4.20 | $4.23 | $4.09 | $4.10 | $4.10 | 9,107,450 |
| 2019-11-19 | $4.18 | $4.24 | $4.10 | $4.21 | $4.21 | 13,011,870 |
| 2019-11-18 | $4.15 | $4.36 | $4.12 | $4.19 | $4.19 | 17,803,790 |
| 2019-11-15 | $4.06 | $4.21 | $4.00 | $4.03 | $4.03 | 23,915,720 |
| 2019-11-14 | $4.40 | $4.60 | $4.22 | $4.38 | $4.38 | 43,166,150 |
| 2019-11-13 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 6,320,600 |
| 2019-11-12 | $3.76 | $3.82 | $3.74 | $3.81 | $3.81 | 2,098,550 |
| 2019-11-11 | $3.90 | $3.90 | $3.74 | $3.76 | $3.76 | 3,344,900 |
| 2019-11-08 | $3.90 | $3.93 | $3.88 | $3.91 | $3.91 | 1,841,320 |
| 2019-11-07 | $3.90 | $3.93 | $3.88 | $3.90 | $3.90 | 2,349,800 |
| 2019-11-06 | $3.94 | $3.96 | $3.89 | $3.92 | $3.92 | 2,654,400 |
| 2019-11-05 | $3.94 | $3.96 | $3.91 | $3.95 | $3.95 | 2,923,390 |
| 2019-11-04 | $3.94 | $3.97 | $3.92 | $3.94 | $3.94 | 2,452,620 |
| 2019-11-01 | $3.95 | $3.95 | $3.86 | $3.94 | $3.94 | 2,849,820 |
| 2019-10-31 | $4.02 | $4.02 | $3.91 | $3.92 | $3.92 | 3,989,100 |
| 2019-10-30 | $4.07 | $4.07 | $3.98 | $4.02 | $4.02 | 5,356,050 |
| 2019-10-29 | $4.17 | $4.17 | $4.08 | $4.09 | $4.09 | 3,560,200 |
| 2019-10-28 | $4.13 | $4.17 | $4.12 | $4.17 | $4.17 | 3,895,950 |
| 2019-10-25 | $4.07 | $4.14 | $4.06 | $4.13 | $4.13 | 3,369,050 |
| 2019-10-24 | $4.13 | $4.14 | $4.05 | $4.08 | $4.08 | 2,479,000 |
| 2019-10-23 | $4.11 | $4.17 | $4.07 | $4.12 | $4.12 | 3,678,690 |
| 2019-10-22 | $4.10 | $4.12 | $4.05 | $4.12 | $4.12 | 2,733,000 |
| 2019-10-21 | $4.04 | $4.09 | $4.00 | $4.09 | $4.09 | 2,365,350 |
| 2019-10-18 | $4.08 | $4.11 | $4.02 | $4.05 | $4.05 | 2,706,900 |
| 2019-10-17 | $4.12 | $4.16 | $4.06 | $4.09 | $4.09 | 2,686,850 |
| 2019-10-16 | $4.21 | $4.23 | $4.13 | $4.14 | $4.14 | 2,861,830 |
| 2019-10-15 | $4.22 | $4.22 | $4.15 | $4.18 | $4.18 | 3,206,100 |
| 2019-10-14 | $4.19 | $4.25 | $4.15 | $4.22 | $4.22 | 4,638,410 |
| 2019-10-11 | $4.11 | $4.20 | $4.10 | $4.19 | $4.19 | 4,571,290 |
| 2019-10-10 | $4.08 | $4.13 | $4.05 | $4.13 | $4.13 | 3,368,800 |
| 2019-10-09 | $4.04 | $4.08 | $3.99 | $4.08 | $4.08 | 2,202,750 |
| 2019-10-08 | $4.07 | $4.12 | $4.03 | $4.04 | $4.04 | 2,124,570 |
| 2019-10-07 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2019-10-04 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2019-10-03 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2019-10-02 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2019-10-01 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2019-09-30 | $4.07 | $4.14 | $4.05 | $4.07 | $4.07 | 2,750,610 |
| 2019-09-27 | $4.04 | $4.08 | $3.94 | $4.06 | $4.06 | 3,314,370 |
| 2019-09-26 | $4.08 | $4.13 | $3.99 | $4.04 | $4.04 | 4,566,430 |
| 2019-09-25 | $4.20 | $4.23 | $4.09 | $4.12 | $4.12 | 4,324,440 |
| 2019-09-24 | $4.23 | $4.29 | $4.19 | $4.21 | $4.21 | 3,649,050 |
| 2019-09-23 | $4.29 | $4.32 | $4.21 | $4.24 | $4.24 | 2,660,000 |
| 2019-09-20 | $4.29 | $4.34 | $4.28 | $4.33 | $4.33 | 4,217,400 |
| 2019-09-19 | $4.23 | $4.29 | $4.20 | $4.29 | $4.29 | 3,627,080 |
| 2019-09-18 | $4.26 | $4.27 | $4.20 | $4.22 | $4.22 | 2,939,980 |
| 2019-09-17 | $4.36 | $4.36 | $4.18 | $4.22 | $4.22 | 5,581,630 |
| 2019-09-16 | $4.35 | $4.39 | $4.33 | $4.35 | $4.35 | 3,078,850 |
| 2019-09-13 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2019-09-12 | $4.28 | $4.36 | $4.27 | $4.35 | $4.35 | 5,978,000 |
| 2019-09-11 | $4.29 | $4.40 | $4.27 | $4.28 | $4.28 | 6,202,350 |
| 2019-09-10 | $4.27 | $4.31 | $4.24 | $4.29 | $4.29 | 4,448,350 |
| 2019-09-09 | $4.22 | $4.30 | $4.19 | $4.29 | $4.29 | 5,173,150 |
| 2019-09-06 | $4.22 | $4.24 | $4.15 | $4.19 | $4.19 | 3,666,300 |
| 2019-09-05 | $4.20 | $4.27 | $4.19 | $4.21 | $4.21 | 5,297,700 |
| 2019-09-04 | $4.13 | $4.19 | $4.11 | $4.19 | $4.19 | 3,846,360 |
| 2019-09-03 | $4.14 | $4.16 | $4.11 | $4.13 | $4.13 | 2,850,890 |
| 2019-09-02 | $4.07 | $4.14 | $4.05 | $4.14 | $4.14 | 3,538,820 |
| 2019-08-30 | $4.17 | $4.20 | $4.04 | $4.08 | $4.08 | 3,728,610 |
| 2019-08-29 | $4.19 | $4.20 | $4.13 | $4.16 | $4.16 | 2,360,750 |
| 2019-08-28 | $4.17 | $4.24 | $4.16 | $4.19 | $4.19 | 2,833,900 |
| 2019-08-27 | $4.10 | $4.18 | $4.08 | $4.16 | $4.16 | 4,042,420 |
| 2019-08-26 | $4.15 | $4.15 | $4.06 | $4.08 | $4.08 | 4,750,240 |
| 2019-08-23 | $4.26 | $4.26 | $4.18 | $4.23 | $4.23 | 3,705,730 |
| 2019-08-22 | $4.28 | $4.28 | $4.23 | $4.28 | $4.28 | 2,005,510 |
| 2019-08-21 | $4.23 | $4.28 | $4.22 | $4.26 | $4.26 | 2,451,080 |
| 2019-08-20 | $4.26 | $4.30 | $4.21 | $4.26 | $4.26 | 3,167,960 |
| 2019-08-19 | $4.19 | $4.26 | $4.13 | $4.25 | $4.25 | 3,410,400 |
| 2019-08-16 | $4.19 | $4.22 | $4.15 | $4.16 | $4.16 | 2,700,900 |
| 2019-08-15 | $4.05 | $4.22 | $4.00 | $4.21 | $4.21 | 4,572,800 |
| 2019-08-14 | $4.02 | $4.14 | $4.00 | $4.12 | $4.12 | 5,086,180 |
| 2019-08-13 | $3.99 | $4.00 | $3.94 | $3.99 | $3.99 | 2,352,390 |
| 2019-08-12 | $3.98 | $4.02 | $3.96 | $4.01 | $4.01 | 2,700,560 |
| 2019-08-09 | $4.08 | $4.09 | $3.95 | $3.96 | $3.96 | 3,912,250 |
| 2019-08-08 | $4.09 | $4.13 | $4.04 | $4.06 | $4.06 | 3,987,710 |
| 2019-08-07 | $4.09 | $4.14 | $4.04 | $4.11 | $4.11 | 2,877,990 |
| 2019-08-06 | $4.10 | $4.23 | $3.95 | $4.09 | $4.09 | 4,907,200 |
| 2019-08-05 | $4.34 | $4.37 | $4.28 | $4.28 | $4.28 | 3,327,420 |
| 2019-08-02 | $4.37 | $4.40 | $4.31 | $4.35 | $4.35 | 3,882,890 |
| 2019-08-01 | $4.53 | $4.53 | $4.44 | $4.46 | $4.46 | 4,502,400 |
| 2019-07-31 | $4.53 | $4.59 | $4.44 | $4.57 | $4.57 | 5,424,100 |
| 2019-07-30 | $4.46 | $4.54 | $4.43 | $4.54 | $4.54 | 5,084,300 |
| 2019-07-29 | $4.46 | $4.49 | $4.42 | $4.47 | $4.47 | 3,684,010 |
| 2019-07-26 | $4.50 | $4.51 | $4.40 | $4.44 | $4.44 | 2,945,100 |
| 2019-07-25 | $4.48 | $4.50 | $4.44 | $4.46 | $4.46 | 2,586,200 |
| 2019-07-24 | $4.46 | $4.51 | $4.45 | $4.48 | $4.48 | 3,410,050 |
| 2019-07-23 | $4.35 | $4.45 | $4.32 | $4.45 | $4.45 | 2,931,500 |
| 2019-07-22 | $4.51 | $4.51 | $4.34 | $4.35 | $4.35 | 3,331,500 |
| 2019-07-19 | $4.42 | $4.54 | $4.42 | $4.49 | $4.49 | 3,047,400 |
| 2019-07-18 | $4.48 | $4.49 | $4.39 | $4.41 | $4.41 | 3,304,000 |
| 2019-07-17 | $4.52 | $4.55 | $4.46 | $4.48 | $4.48 | 3,013,400 |
| 2019-07-16 | $4.44 | $4.53 | $4.42 | $4.52 | $4.52 | 4,113,400 |
| 2019-07-15 | $4.37 | $4.46 | $4.32 | $4.45 | $4.45 | 4,609,100 |
| 2019-07-12 | $4.34 | $4.39 | $4.33 | $4.36 | $4.36 | 3,428,160 |
| 2019-07-11 | $4.38 | $4.41 | $4.33 | $4.34 | $4.34 | 2,322,510 |
| 2019-07-10 | $4.38 | $4.39 | $4.31 | $4.35 | $4.35 | 2,771,350 |
| 2019-07-09 | $4.33 | $4.36 | $4.29 | $4.35 | $4.35 | 3,605,770 |
| 2019-07-08 | $4.57 | $4.57 | $4.29 | $4.33 | $4.33 | 6,992,640 |
| 2019-07-05 | $4.58 | $4.59 | $4.53 | $4.57 | $4.57 | 2,908,260 |
| 2019-07-04 | $4.65 | $4.65 | $4.54 | $4.58 | $4.58 | 3,310,500 |
| 2019-07-03 | $4.66 | $4.70 | $4.56 | $4.61 | $4.61 | 4,180,470 |
| 2019-07-02 | $4.61 | $4.71 | $4.61 | $4.70 | $4.70 | 4,514,050 |
| 2019-07-01 | $4.61 | $4.66 | $4.59 | $4.65 | $4.65 | 4,229,000 |
| 2019-06-28 | $4.68 | $4.68 | $4.52 | $4.55 | $4.55 | 3,674,840 |
| 2019-06-27 | $4.61 | $4.71 | $4.61 | $4.64 | $4.64 | 3,271,100 |
| 2019-06-26 | $4.70 | $4.72 | $4.62 | $4.63 | $4.63 | 3,415,950 |
| 2019-06-25 | $4.71 | $4.75 | $4.59 | $4.68 | $4.68 | 5,934,950 |
| 2019-06-24 | $4.71 | $4.76 | $4.67 | $4.74 | $4.74 | 6,281,800 |
| 2019-06-21 | $4.77 | $4.79 | $4.67 | $4.71 | $4.71 | 8,490,880 |
| 2019-06-20 | $4.60 | $4.75 | $4.57 | $4.68 | $4.68 | 6,911,030 |
| 2019-06-19 | $4.61 | $4.66 | $4.58 | $4.60 | $4.60 | 4,387,360 |
| 2019-06-18 | $4.54 | $4.60 | $4.51 | $4.54 | $4.54 | 2,748,610 |
| 2019-06-17 | $4.58 | $4.62 | $4.50 | $4.52 | $4.52 | 3,898,380 |
| 2019-06-14 | $4.60 | $4.68 | $4.54 | $4.54 | $4.54 | 5,440,600 |
| 2019-06-13 | $4.59 | $4.66 | $4.54 | $4.64 | $4.64 | 5,878,470 |
| 2019-06-12 | $4.51 | $4.59 | $4.50 | $4.54 | $4.54 | 5,551,950 |
| 2019-06-11 | $4.30 | $4.57 | $4.30 | $4.53 | $4.53 | 6,468,090 |
| 2019-06-10 | $4.28 | $4.34 | $4.25 | $4.33 | $4.33 | 3,113,200 |
| 2019-06-07 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2019-06-06 | $4.46 | $4.46 | $4.24 | $4.28 | $4.28 | 4,862,170 |
| 2019-06-05 | $4.45 | $4.49 | $4.43 | $4.43 | $4.43 | 3,236,110 |
| 2019-06-04 | $4.55 | $4.56 | $4.39 | $4.44 | $4.44 | 4,960,400 |
| 2019-06-03 | $4.53 | $4.60 | $4.51 | $4.58 | $4.58 | 3,661,210 |
| 2019-05-31 | $4.59 | $4.63 | $4.55 | $4.55 | $4.55 | 3,367,850 |
| 2019-05-30 | $4.63 | $4.64 | $4.50 | $4.57 | $4.57 | 4,424,000 |
| 2019-05-29 | $4.65 | $4.66 | $4.55 | $4.64 | $4.64 | 4,794,950 |
| 2019-05-28 | $4.58 | $4.70 | $4.58 | $4.62 | $4.62 | 4,831,450 |
| 2019-05-27 | $4.49 | $4.63 | $4.49 | $4.63 | $4.63 | 4,909,250 |
| 2019-05-24 | $4.46 | $4.70 | $4.42 | $4.55 | $4.55 | 6,271,400 |
| 2019-05-23 | $4.60 | $4.60 | $4.43 | $4.45 | $4.45 | 4,606,100 |
| 2019-05-22 | $4.65 | $4.68 | $4.49 | $4.59 | $4.59 | 5,381,000 |
| 2019-05-21 | $4.55 | $4.71 | $4.55 | $4.64 | $4.64 | 5,411,400 |
| 2019-05-20 | $4.69 | $4.71 | $4.48 | $4.60 | $4.60 | 6,015,750 |
| 2019-05-17 | $5.00 | $5.04 | $4.68 | $4.72 | $4.72 | 10,528,730 |
| 2019-05-16 | $4.79 | $4.99 | $4.79 | $4.99 | $4.99 | 10,167,300 |
| 2019-05-15 | $4.72 | $4.83 | $4.72 | $4.80 | $4.80 | 6,957,600 |
| 2019-05-14 | $4.65 | $4.83 | $4.65 | $4.72 | $4.72 | 7,867,550 |
| 2019-05-13 | $4.68 | $4.74 | $4.62 | $4.72 | $4.72 | 7,477,220 |
| 2019-05-10 | $4.60 | $4.75 | $4.55 | $4.70 | $4.70 | 8,231,930 |
| 2019-05-09 | $4.59 | $4.67 | $4.53 | $4.57 | $4.57 | 5,465,680 |
| 2019-05-08 | $4.40 | $4.70 | $4.40 | $4.64 | $4.64 | 8,986,590 |
| 2019-05-07 | $4.42 | $4.52 | $4.38 | $4.50 | $4.50 | 6,709,080 |
| 2019-05-06 | $4.54 | $4.82 | $4.36 | $4.38 | $4.38 | 10,252,050 |
| 2019-05-03 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2019-05-02 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2019-05-01 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2019-04-30 | $4.50 | $4.89 | $4.45 | $4.84 | $4.84 | 11,059,390 |
| 2019-04-29 | $4.71 | $4.82 | $4.48 | $4.50 | $4.50 | 8,717,220 |
| 2019-04-26 | $4.75 | $4.85 | $4.73 | $4.75 | $4.75 | 6,479,100 |
| 2019-04-25 | $4.96 | $4.96 | $4.66 | $4.69 | $4.69 | 7,807,080 |
| 2019-04-24 | $4.88 | $4.99 | $4.88 | $4.95 | $4.95 | 4,496,050 |
| 2019-04-23 | $5.00 | $5.01 | $4.85 | $4.90 | $4.90 | 8,276,650 |
| 2019-04-22 | $5.13 | $5.14 | $5.01 | $5.03 | $5.03 | 10,304,320 |
| 2019-04-19 | $5.03 | $5.28 | $5.03 | $5.16 | $5.16 | 16,558,100 |
| 2019-04-18 | $5.06 | $5.10 | $5.02 | $5.06 | $5.06 | 6,947,050 |
| 2019-04-17 | $5.07 | $5.14 | $5.05 | $5.06 | $5.06 | 10,773,050 |
| 2019-04-16 | $5.06 | $5.10 | $4.90 | $5.10 | $5.10 | 11,074,050 |
| 2019-04-15 | $5.13 | $5.18 | $5.09 | $5.11 | $5.11 | 8,574,090 |
| 2019-04-12 | $5.15 | $5.19 | $5.05 | $5.09 | $5.09 | 8,113,730 |
| 2019-04-11 | $5.20 | $5.28 | $5.11 | $5.17 | $5.17 | 14,086,550 |
| 2019-04-10 | $5.08 | $5.21 | $5.04 | $5.16 | $5.16 | 11,312,100 |
| 2019-04-09 | $5.09 | $5.14 | $5.03 | $5.11 | $5.11 | 10,899,820 |
| 2019-04-08 | $5.17 | $5.28 | $5.03 | $5.12 | $5.12 | 16,000,260 |
| 2019-04-05 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2019-04-04 | $5.22 | $5.26 | $5.13 | $5.17 | $5.17 | 12,119,890 |
| 2019-04-03 | $5.17 | $5.21 | $5.10 | $5.19 | $5.19 | 14,316,850 |
| 2019-04-02 | $5.39 | $5.39 | $5.19 | $5.21 | $5.21 | 23,001,760 |
| 2019-04-01 | $5.41 | $5.42 | $5.25 | $5.39 | $5.39 | 23,915,990 |
| 2019-03-29 | $5.28 | $5.40 | $5.15 | $5.32 | $5.32 | 22,261,140 |
| 2019-03-28 | $5.12 | $5.36 | $5.08 | $5.28 | $5.28 | 27,239,450 |
| 2019-03-27 | $5.03 | $5.45 | $4.93 | $5.22 | $5.22 | 25,736,870 |
| 2019-03-26 | $4.88 | $5.05 | $4.86 | $5.04 | $5.04 | 19,138,110 |
| 2019-03-25 | $4.86 | $4.95 | $4.81 | $4.88 | $4.88 | 8,400,100 |
| 2019-03-22 | $5.01 | $5.01 | $4.85 | $4.96 | $4.96 | 11,713,100 |
| 2019-03-21 | $4.92 | $5.05 | $4.89 | $5.03 | $5.03 | 16,828,110 |
| 2019-03-20 | $4.93 | $4.94 | $4.80 | $4.90 | $4.90 | 9,726,310 |
| 2019-03-19 | $4.90 | $4.99 | $4.85 | $4.91 | $4.91 | 11,417,960 |
| 2019-03-18 | $4.83 | $4.93 | $4.79 | $4.93 | $4.93 | 11,770,340 |
| 2019-03-15 | $4.78 | $4.89 | $4.76 | $4.82 | $4.82 | 12,898,220 |
| 2019-03-14 | $4.91 | $4.97 | $4.61 | $4.80 | $4.80 | 18,649,200 |
| 2019-03-13 | $5.21 | $5.24 | $4.90 | $5.00 | $5.00 | 31,496,480 |
| 2019-03-12 | $5.25 | $5.57 | $5.19 | $5.32 | $5.32 | 44,691,790 |
| 2019-03-11 | $5.15 | $5.38 | $5.05 | $5.35 | $5.35 | 57,735,340 |
| 2019-03-08 | $5.15 | $5.61 | $5.10 | $5.61 | $5.61 | 67,072,720 |
| 2019-03-07 | $4.69 | $5.10 | $4.64 | $5.10 | $5.10 | 43,312,900 |
| 2019-03-06 | $4.51 | $4.64 | $4.48 | $4.64 | $4.64 | 20,953,820 |
| 2019-03-05 | $4.45 | $4.52 | $4.37 | $4.51 | $4.51 | 14,053,660 |
| 2019-03-04 | $4.35 | $4.70 | $4.33 | $4.45 | $4.45 | 23,624,970 |
| 2019-03-01 | $4.32 | $4.35 | $4.25 | $4.35 | $4.35 | 8,704,400 |
| 2019-02-28 | $4.31 | $4.44 | $4.29 | $4.33 | $4.33 | 8,849,350 |
| 2019-02-27 | $4.35 | $4.47 | $4.27 | $4.31 | $4.31 | 14,018,700 |
| 2019-02-26 | $4.39 | $4.48 | $4.30 | $4.39 | $4.39 | 23,196,010 |
| 2019-02-25 | $4.24 | $4.56 | $4.19 | $4.50 | $4.50 | 28,577,590 |
| 2019-02-22 | $4.05 | $4.39 | $4.01 | $4.28 | $4.28 | 19,895,420 |
| 2019-02-21 | $4.03 | $4.25 | $4.00 | $4.06 | $4.06 | 13,554,370 |
| 2019-02-20 | $3.99 | $4.08 | $3.97 | $4.03 | $4.03 | 5,274,670 |
| 2019-02-19 | $3.99 | $4.04 | $3.94 | $3.99 | $3.99 | 6,370,290 |
| 2019-02-18 | $3.88 | $3.99 | $3.88 | $3.99 | $3.99 | 4,526,520 |
| 2019-02-15 | $3.92 | $3.94 | $3.87 | $3.88 | $3.88 | 4,101,020 |
| 2019-02-14 | $3.90 | $3.98 | $3.89 | $3.92 | $3.92 | 3,867,200 |
| 2019-02-13 | $3.86 | $3.92 | $3.85 | $3.91 | $3.91 | 5,269,050 |
| 2019-02-12 | $3.77 | $3.88 | $3.73 | $3.87 | $3.87 | 5,536,460 |
| 2019-02-11 | $3.64 | $3.75 | $3.64 | $3.73 | $3.73 | 3,832,550 |
| 2019-02-08 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2019-02-07 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2019-02-06 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2019-02-05 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2019-02-04 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2019-02-01 | $3.57 | $3.65 | $3.54 | $3.63 | $3.63 | 3,126,350 |
| 2019-01-31 | $3.58 | $3.66 | $3.54 | $3.54 | $3.54 | 4,046,890 |
| 2019-01-30 | $3.75 | $3.81 | $3.61 | $3.63 | $3.63 | 8,382,240 |
| 2019-01-29 | $3.80 | $4.10 | $3.80 | $3.93 | $3.93 | 10,687,520 |
| 2019-01-28 | $3.86 | $3.89 | $3.78 | $3.79 | $3.79 | 2,843,000 |
| 2019-01-25 | $3.93 | $3.96 | $3.82 | $3.86 | $3.86 | 3,627,800 |
| 2019-01-24 | $3.92 | $3.94 | $3.88 | $3.93 | $3.93 | 4,360,350 |
| 2019-01-23 | $3.85 | $3.92 | $3.85 | $3.91 | $3.91 | 2,410,350 |
| 2019-01-22 | $3.88 | $3.93 | $3.85 | $3.86 | $3.86 | 3,377,950 |
| 2019-01-21 | $3.83 | $3.90 | $3.83 | $3.88 | $3.88 | 3,019,590 |
| 2019-01-18 | $3.80 | $3.87 | $3.79 | $3.85 | $3.85 | 3,306,500 |
| 2019-01-17 | $3.87 | $3.89 | $3.80 | $3.80 | $3.80 | 3,065,200 |
| 2019-01-16 | $3.90 | $3.92 | $3.86 | $3.89 | $3.89 | 3,499,110 |
| 2019-01-15 | $3.85 | $4.00 | $3.80 | $3.93 | $3.93 | 6,050,480 |
| 2019-01-14 | $3.90 | $3.97 | $3.82 | $3.84 | $3.84 | 4,180,280 |
| 2019-01-11 | $3.82 | $3.88 | $3.81 | $3.85 | $3.85 | 2,918,120 |
| 2019-01-10 | $3.81 | $3.90 | $3.78 | $3.83 | $3.83 | 4,374,250 |
| 2019-01-09 | $3.81 | $3.88 | $3.81 | $3.81 | $3.81 | 3,724,600 |
| 2019-01-08 | $3.83 | $3.86 | $3.81 | $3.82 | $3.82 | 2,339,300 |
| 2019-01-07 | $3.79 | $3.88 | $3.76 | $3.85 | $3.85 | 3,869,050 |
| 2019-01-04 | $3.61 | $3.80 | $3.57 | $3.80 | $3.80 | 3,658,300 |
| 2019-01-03 | $3.66 | $3.71 | $3.62 | $3.67 | $3.67 | 1,532,900 |
| 2019-01-02 | $3.63 | $3.69 | $3.60 | $3.65 | $3.65 | 1,404,900 |
| 2019-01-01 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2018-12-31 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2018-12-28 | $3.66 | $3.68 | $3.60 | $3.62 | $3.62 | 1,806,200 |
| 2018-12-27 | $3.74 | $3.75 | $3.62 | $3.64 | $3.64 | 2,798,900 |
| 2018-12-26 | $3.74 | $3.74 | $3.69 | $3.71 | $3.71 | 1,780,850 |
| 2018-12-25 | $3.71 | $3.75 | $3.59 | $3.73 | $3.73 | 3,360,600 |
| 2018-12-24 | $3.72 | $3.79 | $3.72 | $3.75 | $3.75 | 2,103,000 |
| 2018-12-21 | $3.75 | $3.76 | $3.71 | $3.72 | $3.72 | 1,853,400 |
| 2018-12-20 | $3.77 | $3.77 | $3.70 | $3.77 | $3.77 | 2,709,000 |
| 2018-12-19 | $3.80 | $3.82 | $3.75 | $3.75 | $3.75 | 2,097,300 |
| 2018-12-18 | $3.77 | $3.82 | $3.74 | $3.78 | $3.78 | 2,409,800 |
| 2018-12-17 | $3.83 | $3.86 | $3.78 | $3.81 | $3.81 | 3,222,500 |
| 2018-12-14 | $3.96 | $3.98 | $3.80 | $3.82 | $3.82 | 4,394,450 |
| 2018-12-13 | $3.91 | $3.99 | $3.90 | $3.96 | $3.96 | 3,262,750 |
| 2018-12-12 | $3.92 | $3.94 | $3.89 | $3.93 | $3.93 | 2,643,300 |
| 2018-12-11 | $3.95 | $3.95 | $3.87 | $3.92 | $3.92 | 4,662,360 |
| 2018-12-10 | $4.08 | $4.11 | $3.89 | $3.93 | $3.93 | 8,238,570 |
| 2018-12-07 | $4.14 | $4.20 | $4.08 | $4.11 | $4.11 | 4,478,300 |
| 2018-12-06 | $4.25 | $4.30 | $4.12 | $4.14 | $4.14 | 7,163,950 |
| 2018-12-05 | $4.28 | $4.33 | $4.24 | $4.28 | $4.28 | 8,980,370 |
| 2018-12-04 | $4.21 | $4.45 | $4.19 | $4.37 | $4.37 | 13,979,210 |
| 2018-12-03 | $4.18 | $4.26 | $4.14 | $4.22 | $4.22 | 9,114,520 |
| 2018-11-30 | $4.04 | $4.18 | $4.02 | $4.12 | $4.12 | 6,715,940 |
| 2018-11-29 | $4.03 | $4.26 | $4.03 | $4.08 | $4.08 | 9,130,100 |
| 2018-11-28 | $4.01 | $4.04 | $3.90 | $4.01 | $4.01 | 4,037,150 |
| 2018-11-27 | $4.00 | $4.04 | $3.95 | $4.00 | $4.00 | 3,040,200 |
| 2018-11-26 | $3.96 | $4.10 | $3.92 | $3.98 | $3.98 | 4,471,200 |
| 2018-11-23 | $4.27 | $4.28 | $4.00 | $4.02 | $4.02 | 6,592,420 |
| 2018-11-22 | $4.27 | $4.30 | $4.16 | $4.22 | $4.22 | 6,627,600 |
| 2018-11-21 | $4.15 | $4.39 | $4.14 | $4.29 | $4.29 | 8,367,450 |
| 2018-11-20 | $4.38 | $4.45 | $4.21 | $4.22 | $4.22 | 8,664,860 |
| 2018-11-19 | $4.29 | $4.51 | $4.24 | $4.42 | $4.42 | 12,480,090 |
| 2018-11-16 | $4.34 | $4.41 | $4.27 | $4.32 | $4.32 | 7,227,050 |
| 2018-11-15 | $4.22 | $4.35 | $4.22 | $4.31 | $4.31 | 7,924,340 |
| 2018-11-14 | $4.25 | $4.39 | $4.24 | $4.25 | $4.25 | 10,508,900 |
| 2018-11-13 | $4.05 | $4.43 | $4.04 | $4.27 | $4.27 | 12,932,370 |
| 2018-11-12 | $3.94 | $4.18 | $3.94 | $4.11 | $4.11 | 10,362,710 |
| 2018-11-09 | $4.00 | $4.06 | $3.92 | $3.93 | $3.93 | 6,040,510 |
| 2018-11-08 | $3.92 | $4.10 | $3.92 | $4.03 | $4.03 | 10,821,180 |
| 2018-11-07 | $3.94 | $3.98 | $3.91 | $3.91 | $3.91 | 5,040,500 |
| 2018-11-06 | $3.89 | $3.96 | $3.87 | $3.94 | $3.94 | 4,868,500 |
| 2018-11-05 | $3.86 | $4.01 | $3.85 | $3.95 | $3.95 | 7,762,600 |
| 2018-11-02 | $3.86 | $3.88 | $3.81 | $3.88 | $3.88 | 4,939,150 |
| 2018-11-01 | $3.85 | $3.90 | $3.78 | $3.79 | $3.79 | 5,936,800 |
| 2018-10-31 | $3.89 | $3.96 | $3.84 | $3.85 | $3.85 | 9,620,610 |
| 2018-10-30 | $3.73 | $4.10 | $3.69 | $3.91 | $3.91 | 13,550,050 |
| 2018-10-29 | $4.00 | $4.13 | $3.76 | $3.78 | $3.78 | 15,510,460 |
| 2018-10-26 | $3.70 | $3.99 | $3.64 | $3.99 | $3.99 | 10,975,210 |
| 2018-10-25 | $3.51 | $3.67 | $3.50 | $3.63 | $3.63 | 5,995,250 |
| 2018-10-24 | $3.55 | $3.83 | $3.51 | $3.69 | $3.69 | 8,957,410 |
| 2018-10-23 | $3.57 | $3.71 | $3.52 | $3.55 | $3.55 | 4,863,610 |
| 2018-10-22 | $3.43 | $3.62 | $3.43 | $3.57 | $3.57 | 5,561,800 |
| 2018-10-19 | $3.21 | $3.39 | $3.20 | $3.36 | $3.36 | 2,563,900 |
| 2018-10-18 | $3.36 | $3.36 | $3.20 | $3.27 | $3.27 | 2,827,060 |
| 2018-10-17 | $3.40 | $3.42 | $3.25 | $3.40 | $3.40 | 3,368,000 |
| 2018-10-16 | $3.47 | $3.49 | $3.35 | $3.36 | $3.36 | 2,662,400 |
| 2018-10-15 | $3.53 | $3.58 | $3.44 | $3.46 | $3.46 | 2,375,900 |
| 2018-10-12 | $3.60 | $3.60 | $3.38 | $3.53 | $3.53 | 5,449,690 |
| 2018-10-11 | $3.99 | $3.99 | $3.67 | $3.67 | $3.67 | 6,097,100 |
| 2018-10-10 | $4.06 | $4.08 | $4.00 | $4.08 | $4.08 | 2,754,400 |
| 2018-10-09 | $4.04 | $4.08 | $3.99 | $4.08 | $4.08 | 2,580,440 |
| 2018-10-08 | $4.10 | $4.10 | $4.00 | $4.04 | $4.04 | 3,753,280 |
| 2018-10-05 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2018-10-04 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2018-10-03 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2018-10-02 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2018-10-01 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2018-09-28 | $4.12 | $4.14 | $4.08 | $4.14 | $4.14 | 2,614,150 |
| 2018-09-27 | $4.18 | $4.20 | $4.09 | $4.11 | $4.11 | 3,731,890 |
| 2018-09-26 | $4.18 | $4.23 | $4.17 | $4.20 | $4.20 | 3,345,500 |
| 2018-09-25 | $4.22 | $4.22 | $4.15 | $4.19 | $4.19 | 3,734,700 |
| 2018-09-24 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2018-09-21 | $4.21 | $4.27 | $4.18 | $4.25 | $4.25 | 5,025,500 |
| 2018-09-20 | $4.17 | $4.22 | $4.17 | $4.22 | $4.22 | 4,085,800 |
| 2018-09-19 | $4.13 | $4.23 | $4.10 | $4.20 | $4.20 | 4,364,060 |
| 2018-09-18 | $4.08 | $4.13 | $4.02 | $4.12 | $4.12 | 3,236,050 |
| 2018-09-17 | $4.20 | $4.21 | $4.00 | $4.08 | $4.08 | 4,090,100 |
| 2018-09-14 | $4.22 | $4.24 | $4.17 | $4.19 | $4.19 | 3,575,710 |
| 2018-09-13 | $4.20 | $4.23 | $4.13 | $4.23 | $4.23 | 3,924,150 |
| 2018-09-12 | $4.16 | $4.18 | $4.12 | $4.17 | $4.17 | 2,908,500 |
| 2018-09-11 | $4.10 | $4.17 | $4.10 | $4.16 | $4.16 | 2,743,800 |
| 2018-09-10 | $4.18 | $4.20 | $4.11 | $4.12 | $4.12 | 3,315,950 |
| 2018-09-07 | $4.14 | $4.22 | $4.14 | $4.20 | $4.20 | 3,918,050 |
| 2018-09-06 | $4.17 | $4.27 | $4.13 | $4.13 | $4.13 | 5,832,800 |
| 2018-09-05 | $4.35 | $4.37 | $4.23 | $4.23 | $4.23 | 5,110,700 |
| 2018-09-04 | $4.33 | $4.35 | $4.23 | $4.35 | $4.35 | 6,447,350 |
| 2018-09-03 | $4.38 | $4.38 | $4.22 | $4.33 | $4.33 | 7,498,100 |
| 2018-08-31 | $4.32 | $4.48 | $4.28 | $4.45 | $4.45 | 13,159,010 |
| 2018-08-30 | $4.16 | $4.51 | $4.16 | $4.28 | $4.28 | 13,138,860 |
| 2018-08-29 | $4.12 | $4.19 | $4.12 | $4.14 | $4.14 | 4,016,470 |
| 2018-08-28 | $4.13 | $4.38 | $4.12 | $4.21 | $4.21 | 7,694,450 |
| 2018-08-27 | $4.08 | $4.16 | $4.05 | $4.13 | $4.13 | 3,807,350 |
| 2018-08-24 | $4.08 | $4.10 | $4.03 | $4.08 | $4.08 | 2,033,460 |
| 2018-08-23 | $4.05 | $4.10 | $4.02 | $4.07 | $4.07 | 2,324,000 |
| 2018-08-22 | $4.14 | $4.14 | $4.06 | $4.06 | $4.06 | 2,191,000 |
| 2018-08-21 | $4.07 | $4.14 | $4.05 | $4.14 | $4.14 | 3,265,780 |
| 2018-08-20 | $4.09 | $4.15 | $3.99 | $4.08 | $4.08 | 3,983,050 |
| 2018-08-17 | $4.23 | $4.28 | $4.10 | $4.11 | $4.11 | 5,525,600 |
| 2018-08-16 | $4.25 | $4.35 | $4.15 | $4.24 | $4.24 | 11,615,070 |
| 2018-08-15 | $4.23 | $4.65 | $4.23 | $4.39 | $4.39 | 18,858,120 |
| 2018-08-14 | $4.18 | $4.27 | $4.16 | $4.23 | $4.23 | 3,844,840 |
| 2018-08-13 | $4.21 | $4.21 | $4.07 | $4.18 | $4.18 | 6,060,960 |
| 2018-08-10 | $4.27 | $4.32 | $4.24 | $4.27 | $4.27 | 3,633,770 |
| 2018-08-09 | $4.21 | $4.37 | $4.20 | $4.29 | $4.29 | 5,753,230 |
| 2018-08-08 | $4.30 | $4.30 | $4.20 | $4.25 | $4.25 | 4,149,900 |
| 2018-08-07 | $4.17 | $4.30 | $4.13 | $4.29 | $4.29 | 6,295,900 |
| 2018-08-06 | $4.23 | $4.33 | $4.11 | $4.17 | $4.17 | 5,746,220 |
| 2018-08-03 | $4.25 | $4.47 | $4.24 | $4.28 | $4.28 | 7,994,550 |
| 2018-08-02 | $4.36 | $4.37 | $4.17 | $4.28 | $4.28 | 8,498,350 |
| 2018-08-01 | $4.38 | $4.66 | $4.33 | $4.42 | $4.42 | 13,744,300 |
| 2018-07-31 | $4.45 | $4.57 | $4.27 | $4.44 | $4.44 | 16,195,530 |
| 2018-07-30 | $4.79 | $5.15 | $4.51 | $4.60 | $4.60 | 30,951,190 |
| 2018-07-27 | $4.44 | $4.76 | $4.43 | $4.76 | $4.76 | 10,449,560 |
| 2018-07-26 | $4.22 | $4.36 | $4.20 | $4.33 | $4.33 | 7,977,560 |
| 2018-07-25 | $4.18 | $4.25 | $4.15 | $4.23 | $4.23 | 4,805,050 |
| 2018-07-24 | $4.08 | $4.19 | $4.08 | $4.19 | $4.19 | 5,429,470 |
| 2018-07-23 | $4.09 | $4.10 | $4.01 | $4.10 | $4.10 | 4,231,500 |
| 2018-07-20 | $4.06 | $4.10 | $3.99 | $4.10 | $4.10 | 4,005,030 |
| 2018-07-19 | $4.10 | $4.16 | $4.06 | $4.09 | $4.09 | 4,678,000 |
| 2018-07-18 | $4.04 | $4.42 | $4.02 | $4.18 | $4.18 | 11,034,060 |
| 2018-07-17 | $4.02 | $4.06 | $3.97 | $4.04 | $4.04 | 2,846,940 |
| 2018-07-16 | $4.04 | $4.05 | $3.95 | $4.02 | $4.02 | 2,993,060 |
| 2018-07-13 | $3.96 | $4.05 | $3.93 | $4.04 | $4.04 | 4,195,110 |
| 2018-07-12 | $3.83 | $3.98 | $3.83 | $3.97 | $3.97 | 3,268,210 |
| 2018-07-11 | $3.95 | $3.95 | $3.82 | $3.88 | $3.88 | 2,811,500 |
| 2018-07-10 | $3.94 | $3.98 | $3.90 | $3.98 | $3.98 | 3,308,700 |
| 2018-07-09 | $3.84 | $3.93 | $3.84 | $3.91 | $3.91 | 2,530,700 |
| 2018-07-06 | $3.85 | $3.88 | $3.69 | $3.85 | $3.85 | 3,656,170 |
| 2018-07-05 | $4.01 | $4.02 | $3.81 | $3.83 | $3.83 | 3,121,700 |
| 2018-07-04 | $4.06 | $4.06 | $3.98 | $3.99 | $3.99 | 2,662,200 |
| 2018-07-03 | $4.03 | $4.06 | $3.96 | $4.05 | $4.05 | 3,649,200 |
| 2018-07-02 | $4.03 | $4.10 | $3.98 | $3.99 | $3.99 | 3,905,500 |
| 2018-06-29 | $3.92 | $4.06 | $3.92 | $4.05 | $4.05 | 4,340,150 |
| 2018-06-28 | $3.95 | $3.99 | $3.92 | $3.92 | $3.92 | 3,060,600 |
| 2018-06-27 | $4.01 | $4.01 | $3.91 | $3.96 | $3.96 | 2,810,430 |
| 2018-06-26 | $3.89 | $4.01 | $3.87 | $4.01 | $4.01 | 2,919,000 |
| 2018-06-25 | $3.97 | $4.00 | $3.93 | $3.95 | $3.95 | 3,045,300 |
| 2018-06-22 | $3.86 | $3.95 | $3.77 | $3.95 | $3.95 | 3,829,120 |
| 2018-06-21 | $3.91 | $4.02 | $3.83 | $3.86 | $3.86 | 3,951,270 |
| 2018-06-20 | $3.80 | $3.98 | $3.80 | $3.95 | $3.95 | 4,182,620 |
| 2018-06-19 | $4.19 | $4.20 | $3.82 | $3.86 | $3.86 | 7,693,440 |
| 2018-06-18 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2018-06-15 | $4.41 | $4.42 | $4.21 | $4.24 | $4.24 | 5,177,500 |
| 2018-06-14 | $4.52 | $4.52 | $4.41 | $4.43 | $4.43 | 4,372,600 |
| 2018-06-13 | $4.60 | $4.60 | $4.52 | $4.53 | $4.53 | 2,764,010 |
| 2018-06-12 | $4.57 | $4.62 | $4.51 | $4.61 | $4.61 | 2,616,650 |
| 2018-06-11 | $4.60 | $4.64 | $4.49 | $4.57 | $4.57 | 4,705,310 |
| 2018-06-08 | $4.81 | $4.81 | $4.59 | $4.69 | $4.69 | 5,935,850 |
| 2018-06-07 | $4.83 | $4.88 | $4.77 | $4.79 | $4.79 | 4,927,300 |
| 2018-06-06 | $4.80 | $4.84 | $4.76 | $4.84 | $4.84 | 3,825,000 |
| 2018-06-05 | $4.78 | $4.82 | $4.73 | $4.81 | $4.81 | 5,167,030 |
| 2018-06-04 | $4.80 | $4.85 | $4.76 | $4.78 | $4.78 | 4,861,300 |
| 2018-06-01 | $4.81 | $4.85 | $4.74 | $4.76 | $4.76 | 6,958,300 |
| 2018-05-31 | $4.81 | $4.90 | $4.78 | $4.86 | $4.86 | 6,996,920 |
| 2018-05-30 | $5.05 | $5.05 | $4.79 | $4.80 | $4.80 | 14,271,230 |
| 2018-05-29 | $5.50 | $5.50 | $5.07 | $5.21 | $5.21 | 21,539,400 |
| 2018-05-28 | $5.73 | $5.94 | $5.56 | $5.63 | $5.63 | 27,436,380 |
| 2018-05-25 | $5.48 | $5.55 | $5.44 | $5.49 | $5.49 | 7,064,610 |
| 2018-05-24 | $5.44 | $5.49 | $5.38 | $5.48 | $5.48 | 4,017,200 |
| 2018-05-23 | $5.43 | $5.52 | $5.41 | $5.44 | $5.44 | 4,468,400 |
| 2018-05-22 | $5.48 | $5.52 | $5.39 | $5.44 | $5.44 | 5,879,450 |
| 2018-05-21 | $5.51 | $5.62 | $5.46 | $5.53 | $5.53 | 6,718,300 |
| 2018-05-18 | $5.32 | $5.64 | $5.30 | $5.54 | $5.54 | 10,574,360 |
| 2018-05-17 | $5.30 | $5.36 | $5.30 | $5.32 | $5.32 | 2,882,960 |
| 2018-05-16 | $5.26 | $5.40 | $5.22 | $5.36 | $5.36 | 4,639,360 |
| 2018-05-15 | $5.25 | $5.30 | $5.20 | $5.30 | $5.30 | 2,170,210 |
| 2018-05-14 | $5.33 | $5.34 | $5.24 | $5.25 | $5.25 | 2,939,000 |
| 2018-05-11 | $5.44 | $5.44 | $5.30 | $5.33 | $5.33 | 3,728,900 |
| 2018-05-10 | $5.40 | $5.46 | $5.36 | $5.45 | $5.45 | 5,082,900 |
| 2018-05-09 | $5.42 | $5.43 | $5.36 | $5.39 | $5.39 | 4,141,350 |
| 2018-05-08 | $5.29 | $5.47 | $5.26 | $5.44 | $5.44 | 7,167,250 |
| 2018-05-07 | $5.24 | $5.38 | $5.21 | $5.30 | $5.30 | 4,156,580 |
| 2018-05-04 | $5.24 | $5.24 | $5.16 | $5.24 | $5.24 | 3,075,750 |
| 2018-05-03 | $5.25 | $5.26 | $5.11 | $5.23 | $5.23 | 3,924,660 |
| 2018-05-02 | $5.40 | $5.42 | $5.19 | $5.27 | $5.27 | 5,098,450 |
| 2018-05-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2018-04-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2018-04-27 | $5.36 | $5.46 | $5.31 | $5.40 | $5.40 | 6,662,350 |
| 2018-04-26 | $5.19 | $5.49 | $5.19 | $5.41 | $5.41 | 12,006,300 |
| 2018-04-25 | $5.19 | $5.20 | $5.13 | $5.20 | $5.20 | 3,073,650 |
| 2018-04-24 | $5.14 | $5.22 | $5.09 | $5.20 | $5.20 | 3,818,700 |
| 2018-04-23 | $5.06 | $5.13 | $5.00 | $5.13 | $5.13 | 3,181,800 |
| 2018-04-20 | $5.20 | $5.20 | $5.05 | $5.06 | $5.06 | 4,204,590 |
| 2018-04-19 | $5.16 | $5.21 | $5.13 | $5.20 | $5.20 | 3,246,260 |
| 2018-04-18 | $5.16 | $5.22 | $5.05 | $5.19 | $5.19 | 4,284,650 |
| 2018-04-17 | $5.28 | $5.28 | $5.12 | $5.15 | $5.15 | 3,981,460 |
| 2018-04-16 | $5.35 | $5.36 | $5.18 | $5.24 | $5.24 | 5,563,690 |
| 2018-04-13 | $5.35 | $5.43 | $5.34 | $5.38 | $5.38 | 3,984,800 |
| 2018-04-12 | $5.44 | $5.45 | $5.34 | $5.35 | $5.35 | 5,078,340 |
| 2018-04-11 | $5.41 | $5.48 | $5.40 | $5.46 | $5.46 | 4,848,660 |
| 2018-04-10 | $5.48 | $5.49 | $5.36 | $5.44 | $5.44 | 5,584,510 |
| 2018-04-09 | $5.45 | $5.52 | $5.37 | $5.48 | $5.48 | 4,722,060 |
| 2018-04-06 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2018-04-05 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2018-04-04 | $5.51 | $5.60 | $5.50 | $5.53 | $5.53 | 5,431,900 |
| 2018-04-03 | $5.62 | $5.62 | $5.44 | $5.51 | $5.51 | 7,456,660 |
| 2018-04-02 | $5.64 | $5.75 | $5.62 | $5.67 | $5.67 | 6,363,210 |
| 2018-03-30 | $5.64 | $5.70 | $5.60 | $5.68 | $5.68 | 8,081,310 |
| 2018-03-29 | $5.55 | $5.68 | $5.55 | $5.60 | $5.60 | 7,356,570 |
| 2018-03-28 | $5.60 | $5.65 | $5.53 | $5.55 | $5.55 | 7,279,170 |
| 2018-03-27 | $5.60 | $5.74 | $5.60 | $5.69 | $5.69 | 10,646,650 |
| 2018-03-26 | $5.27 | $5.58 | $5.27 | $5.56 | $5.56 | 10,668,290 |
| 2018-03-23 | $5.82 | $5.93 | $5.45 | $5.45 | $5.45 | 20,518,050 |
| 2018-03-22 | $6.19 | $6.25 | $5.99 | $6.05 | $6.05 | 19,538,880 |
| 2018-03-21 | $6.32 | $6.52 | $6.14 | $6.16 | $6.16 | 21,695,590 |
| 2018-03-20 | $6.36 | $6.66 | $6.27 | $6.40 | $6.40 | 23,574,500 |
| 2018-03-19 | $6.41 | $6.84 | $6.40 | $6.55 | $6.55 | 29,584,510 |
| 2018-03-16 | $6.37 | $6.99 | $6.27 | $6.58 | $6.58 | 39,339,090 |
| 2018-03-15 | $6.07 | $7.02 | $6.01 | $6.66 | $6.66 | 56,261,700 |
| 2018-03-14 | $6.40 | $6.44 | $6.39 | $6.44 | $6.44 | 38,594,700 |
| 2018-03-13 | $5.77 | $5.89 | $5.71 | $5.85 | $5.85 | 6,784,230 |
| 2018-03-12 | $5.76 | $5.97 | $5.66 | $5.81 | $5.81 | 7,956,590 |
| 2018-03-09 | $5.68 | $5.71 | $5.58 | $5.69 | $5.69 | 4,839,660 |
| 2018-03-08 | $5.55 | $5.83 | $5.52 | $5.67 | $5.67 | 7,847,070 |
| 2018-03-07 | $5.50 | $5.56 | $5.50 | $5.54 | $5.54 | 4,213,470 |
| 2018-03-06 | $5.50 | $5.55 | $5.45 | $5.52 | $5.52 | 3,656,980 |
| 2018-03-05 | $5.41 | $5.52 | $5.36 | $5.51 | $5.51 | 5,714,080 |
| 2018-03-02 | $5.37 | $5.47 | $5.37 | $5.45 | $5.45 | 3,877,800 |
| 2018-03-01 | $5.36 | $5.47 | $5.32 | $5.43 | $5.43 | 4,663,680 |
| 2018-02-28 | $5.36 | $5.40 | $5.32 | $5.37 | $5.37 | 3,284,000 |
| 2018-02-27 | $5.39 | $5.41 | $5.33 | $5.39 | $5.39 | 3,351,500 |
| 2018-02-26 | $5.32 | $5.41 | $5.31 | $5.39 | $5.39 | 4,127,790 |
| 2018-02-23 | $5.27 | $5.40 | $5.23 | $5.35 | $5.35 | 3,813,350 |
| 2018-02-22 | $5.23 | $5.31 | $5.22 | $5.28 | $5.28 | 2,807,640 |
| 2018-02-21 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2018-02-20 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2018-02-19 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2018-02-16 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2018-02-15 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2018-02-14 | $5.21 | $5.32 | $5.15 | $5.23 | $5.23 | 2,457,210 |
| 2018-02-13 | $5.39 | $5.44 | $5.20 | $5.22 | $5.22 | 5,471,500 |
| 2018-02-12 | $5.11 | $5.54 | $5.00 | $5.38 | $5.38 | 7,191,600 |
| 2018-02-09 | $5.05 | $5.09 | $4.96 | $5.04 | $5.04 | 4,261,850 |
| 2018-02-08 | $5.06 | $5.21 | $5.05 | $5.15 | $5.15 | 3,711,060 |
| 2018-02-07 | $5.10 | $5.14 | $4.91 | $5.06 | $5.06 | 3,557,250 |
| 2018-02-06 | $5.10 | $5.21 | $4.96 | $5.00 | $5.00 | 5,248,700 |
| 2018-02-05 | $5.09 | $5.21 | $5.04 | $5.14 | $5.14 | 3,620,800 |
| 2018-02-02 | $5.09 | $5.27 | $5.00 | $5.16 | $5.16 | 4,847,990 |
| 2018-02-01 | $5.61 | $5.66 | $5.20 | $5.21 | $5.21 | 6,662,360 |
| 2018-01-31 | $5.87 | $5.87 | $5.60 | $5.63 | $5.63 | 5,204,790 |
| 2018-01-30 | $5.81 | $5.91 | $5.80 | $5.87 | $5.87 | 3,125,950 |
| 2018-01-29 | $6.10 | $6.10 | $5.78 | $5.85 | $5.85 | 12,025,020 |
| 2018-01-26 | $6.30 | $6.33 | $6.20 | $6.21 | $6.21 | 4,367,900 |
| 2018-01-25 | $6.33 | $6.41 | $6.28 | $6.29 | $6.29 | 4,896,250 |
| 2018-01-24 | $6.29 | $6.44 | $6.29 | $6.41 | $6.41 | 5,827,490 |
| 2018-01-23 | $6.24 | $6.46 | $6.22 | $6.40 | $6.40 | 7,067,680 |
| 2018-01-22 | $6.20 | $6.27 | $6.13 | $6.24 | $6.24 | 4,194,210 |
| 2018-01-19 | $6.37 | $6.38 | $6.17 | $6.22 | $6.22 | 5,902,140 |
| 2018-01-18 | $6.33 | $6.39 | $6.28 | $6.36 | $6.36 | 4,412,050 |
| 2018-01-17 | $6.34 | $6.42 | $6.21 | $6.33 | $6.33 | 6,847,850 |
| 2018-01-16 | $6.57 | $6.74 | $6.29 | $6.42 | $6.42 | 12,066,640 |
| 2018-01-15 | $6.75 | $6.80 | $6.52 | $6.59 | $6.59 | 9,324,230 |
| 2018-01-12 | $6.78 | $6.88 | $6.61 | $6.84 | $6.84 | 13,188,530 |
| 2018-01-11 | $6.56 | $6.86 | $6.48 | $6.75 | $6.75 | 15,441,570 |
| 2018-01-10 | $6.60 | $6.69 | $6.35 | $6.62 | $6.62 | 11,216,690 |
| 2018-01-09 | $6.77 | $6.78 | $6.60 | $6.61 | $6.61 | 9,852,760 |
| 2018-01-08 | $6.57 | $6.86 | $6.41 | $6.78 | $6.78 | 18,993,850 |
| 2018-01-05 | $6.55 | $6.62 | $6.50 | $6.56 | $6.56 | 7,430,770 |
| 2018-01-04 | $6.60 | $6.75 | $6.49 | $6.55 | $6.55 | 11,369,310 |
| 2018-01-03 | $6.70 | $6.85 | $6.49 | $6.67 | $6.67 | 15,282,010 |
| 2018-01-02 | $6.65 | $6.84 | $6.58 | $6.69 | $6.69 | 14,078,280 |
| 2018-01-01 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2017-12-29 | $6.45 | $6.77 | $6.41 | $6.73 | $6.73 | 20,440,370 |
| 2017-12-28 | $6.30 | $6.80 | $6.20 | $6.59 | $6.59 | 23,029,480 |
| 2017-12-27 | $6.50 | $6.56 | $6.26 | $6.31 | $6.31 | 19,375,560 |
| 2017-12-26 | $5.84 | $6.42 | $5.74 | $6.42 | $6.42 | 20,464,830 |
| 2017-12-25 | $6.00 | $6.13 | $5.80 | $5.84 | $5.84 | 7,507,250 |
| 2017-12-22 | $6.12 | $6.17 | $5.98 | $6.00 | $6.00 | 7,651,510 |
| 2017-12-21 | $6.26 | $6.27 | $6.07 | $6.16 | $6.16 | 8,135,230 |
| 2017-12-20 | $6.25 | $6.30 | $6.19 | $6.23 | $6.23 | 8,806,770 |
| 2017-12-19 | $6.40 | $6.40 | $6.18 | $6.36 | $6.36 | 13,612,190 |
| 2017-12-18 | $6.11 | $6.76 | $6.10 | $6.42 | $6.42 | 26,603,090 |
| 2017-12-15 | $5.70 | $6.27 | $5.65 | $6.27 | $6.27 | 13,699,050 |
| 2017-12-14 | $5.71 | $5.75 | $5.62 | $5.70 | $5.70 | 2,916,100 |
| 2017-12-13 | $5.71 | $5.76 | $5.67 | $5.75 | $5.75 | 2,203,150 |
| 2017-12-12 | $5.77 | $5.78 | $5.69 | $5.72 | $5.72 | 2,465,350 |
| 2017-12-11 | $5.72 | $5.78 | $5.67 | $5.76 | $5.76 | 2,667,320 |
| 2017-12-08 | $5.64 | $5.74 | $5.61 | $5.72 | $5.72 | 3,197,920 |
| 2017-12-07 | $5.65 | $5.66 | $5.58 | $5.65 | $5.65 | 3,564,300 |
| 2017-12-06 | $5.59 | $5.70 | $5.52 | $5.67 | $5.67 | 4,337,880 |
| 2017-12-05 | $5.90 | $5.90 | $5.56 | $5.61 | $5.61 | 7,231,370 |
| 2017-12-04 | $6.08 | $6.08 | $5.95 | $5.95 | $5.95 | 3,614,300 |
| 2017-12-01 | $6.02 | $6.11 | $6.00 | $6.08 | $6.08 | 3,500,200 |
| 2017-11-30 | $6.07 | $6.07 | $5.99 | $6.06 | $6.06 | 3,722,550 |
| 2017-11-29 | $6.09 | $6.14 | $5.99 | $6.08 | $6.08 | 4,841,300 |
| 2017-11-28 | $5.98 | $6.10 | $5.96 | $6.09 | $6.09 | 4,533,360 |
| 2017-11-27 | $6.00 | $6.05 | $5.92 | $6.01 | $6.01 | 4,262,030 |
| 2017-11-24 | $6.10 | $6.10 | $5.94 | $6.02 | $6.02 | 6,802,340 |
| 2017-11-23 | $6.25 | $6.28 | $6.05 | $6.10 | $6.10 | 5,982,000 |
| 2017-11-22 | $6.30 | $6.33 | $6.18 | $6.23 | $6.23 | 5,243,350 |
| 2017-11-21 | $6.38 | $6.42 | $6.15 | $6.33 | $6.33 | 6,636,700 |
| 2017-11-20 | $6.66 | $6.68 | $6.08 | $6.38 | $6.38 | 7,454,420 |
| 2017-11-17 | $6.66 | $6.84 | $6.64 | $6.74 | $6.74 | 8,199,720 |
| 2017-11-16 | $6.75 | $6.75 | $6.63 | $6.68 | $6.68 | 5,171,550 |
| 2017-11-15 | $6.80 | $6.85 | $6.65 | $6.76 | $6.76 | 5,192,250 |
| 2017-11-14 | $6.87 | $6.88 | $6.73 | $6.80 | $6.80 | 5,236,550 |
| 2017-11-13 | $7.08 | $7.08 | $6.83 | $6.88 | $6.88 | 8,900,900 |
| 2017-11-10 | $7.15 | $7.15 | $7.05 | $7.09 | $7.09 | 3,967,650 |
| 2017-11-09 | $7.10 | $7.19 | $7.10 | $7.15 | $7.15 | 3,327,950 |
| 2017-11-08 | $7.09 | $7.20 | $7.04 | $7.15 | $7.15 | 4,480,650 |
| 2017-11-07 | $7.04 | $7.11 | $6.98 | $7.10 | $7.10 | 4,225,300 |
| 2017-11-06 | $7.06 | $7.13 | $6.96 | $7.04 | $7.04 | 4,728,450 |
| 2017-11-03 | $7.03 | $7.16 | $6.93 | $7.08 | $7.08 | 3,665,800 |
| 2017-11-02 | $7.21 | $7.23 | $7.01 | $7.04 | $7.04 | 3,951,450 |
| 2017-11-01 | $7.21 | $7.26 | $7.15 | $7.20 | $7.20 | 3,329,020 |
| 2017-10-31 | $7.17 | $7.25 | $7.11 | $7.23 | $7.23 | 3,256,610 |
| 2017-10-30 | $7.46 | $7.46 | $7.15 | $7.17 | $7.17 | 5,795,180 |
| 2017-10-27 | $7.53 | $7.61 | $7.40 | $7.46 | $7.46 | 5,066,760 |
| 2017-10-26 | $7.50 | $7.66 | $7.46 | $7.58 | $7.58 | 7,063,500 |
| 2017-10-25 | $7.39 | $7.43 | $7.35 | $7.41 | $7.41 | 3,733,200 |
| 2017-10-24 | $7.47 | $7.47 | $7.32 | $7.40 | $7.40 | 3,467,200 |
| 2017-10-23 | $7.43 | $7.52 | $7.43 | $7.47 | $7.47 | 3,064,700 |
| 2017-10-20 | $7.35 | $7.45 | $7.29 | $7.44 | $7.44 | 3,617,000 |
| 2017-10-19 | $7.61 | $7.64 | $7.33 | $7.35 | $7.35 | 6,192,500 |
| 2017-10-18 | $7.74 | $7.76 | $7.60 | $7.60 | $7.60 | 4,566,700 |
| 2017-10-17 | $7.77 | $7.81 | $7.67 | $7.72 | $7.72 | 5,604,000 |
| 2017-10-16 | $8.06 | $8.07 | $7.80 | $7.82 | $7.82 | 7,573,650 |
| 2017-10-13 | $7.91 | $8.13 | $7.86 | $8.09 | $8.09 | 8,537,240 |
| 2017-10-12 | $8.02 | $8.02 | $7.84 | $7.89 | $7.89 | 6,267,800 |
| 2017-10-11 | $8.05 | $8.08 | $7.99 | $8.02 | $8.02 | 5,211,360 |
| 2017-10-10 | $8.05 | $8.10 | $7.97 | $8.09 | $8.09 | 5,659,150 |
| 2017-10-09 | $8.11 | $8.15 | $7.99 | $8.01 | $8.01 | 5,500,710 |
| 2017-10-06 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2017-10-05 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2017-10-04 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2017-10-03 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2017-10-02 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2017-09-29 | $7.93 | $8.09 | $7.93 | $8.08 | $8.08 | 4,385,500 |
| 2017-09-28 | $8.16 | $8.17 | $7.96 | $7.97 | $7.97 | 7,105,000 |
| 2017-09-27 | $8.21 | $8.26 | $8.12 | $8.14 | $8.14 | 3,405,800 |
| 2017-09-26 | $8.14 | $8.21 | $8.03 | $8.20 | $8.20 | 4,614,450 |
| 2017-09-25 | $8.25 | $8.31 | $8.10 | $8.10 | $8.10 | 3,738,110 |
| 2017-09-22 | $8.41 | $8.46 | $8.25 | $8.26 | $8.26 | 6,338,500 |
| 2017-09-21 | $8.70 | $8.70 | $8.44 | $8.47 | $8.47 | 6,129,700 |
| 2017-09-20 | $8.63 | $8.72 | $8.61 | $8.71 | $8.71 | 6,561,800 |
| 2017-09-19 | $8.57 | $8.74 | $8.52 | $8.65 | $8.65 | 8,206,090 |
| 2017-09-18 | $8.47 | $8.66 | $8.42 | $8.59 | $8.59 | 5,924,150 |
| 2017-09-15 | $8.61 | $8.66 | $8.43 | $8.47 | $8.47 | 5,767,730 |
| 2017-09-14 | $8.56 | $8.70 | $8.49 | $8.59 | $8.59 | 7,507,840 |
| 2017-09-13 | $8.54 | $8.63 | $8.53 | $8.60 | $8.60 | 5,891,550 |
| 2017-09-12 | $8.75 | $8.77 | $8.53 | $8.56 | $8.56 | 11,888,200 |
| 2017-09-11 | $8.70 | $8.86 | $8.52 | $8.74 | $8.74 | 8,690,670 |
| 2017-09-08 | $8.68 | $8.84 | $8.65 | $8.70 | $8.70 | 7,662,890 |
| 2017-09-07 | $8.72 | $8.87 | $8.66 | $8.68 | $8.68 | 9,120,830 |
| 2017-09-06 | $8.96 | $8.96 | $8.77 | $8.80 | $8.80 | 10,897,240 |
| 2017-09-05 | $9.10 | $9.29 | $8.92 | $8.97 | $8.97 | 15,359,690 |
| 2017-09-04 | $8.68 | $9.20 | $8.52 | $9.17 | $9.17 | 25,230,580 |
| 2017-09-01 | $8.75 | $8.86 | $8.67 | $8.72 | $8.72 | 11,625,460 |
| 2017-08-31 | $8.74 | $8.83 | $8.62 | $8.69 | $8.69 | 10,405,850 |
| 2017-08-30 | $8.86 | $8.90 | $8.70 | $8.76 | $8.76 | 12,955,610 |
| 2017-08-29 | $8.90 | $9.05 | $8.88 | $8.90 | $8.90 | 11,240,450 |
| 2017-08-28 | $8.92 | $9.05 | $8.85 | $8.96 | $8.96 | 16,349,620 |
| 2017-08-25 | $9.00 | $9.15 | $8.90 | $9.01 | $9.01 | 18,391,210 |
| 2017-08-24 | $9.10 | $9.36 | $8.90 | $9.16 | $9.16 | 28,671,170 |
| 2017-08-23 | $8.80 | $9.46 | $8.70 | $9.24 | $9.24 | 44,165,290 |
| 2017-08-22 | $8.51 | $9.00 | $8.30 | $8.97 | $8.97 | 25,379,320 |
| 2017-08-21 | $8.56 | $9.04 | $8.49 | $8.55 | $8.55 | 26,299,220 |
| 2017-08-18 | $8.07 | $8.68 | $8.05 | $8.53 | $8.53 | 26,186,030 |
| 2017-08-17 | $8.15 | $8.30 | $8.09 | $8.16 | $8.16 | 8,173,090 |
| 2017-08-16 | $8.07 | $8.23 | $8.03 | $8.19 | $8.19 | 12,078,980 |
| 2017-08-15 | $7.88 | $8.10 | $7.87 | $8.04 | $8.04 | 8,210,930 |
| 2017-08-14 | $7.62 | $7.92 | $7.62 | $7.88 | $7.88 | 5,616,500 |
| 2017-08-11 | $7.96 | $7.96 | $7.66 | $7.69 | $7.69 | 7,852,000 |
| 2017-08-10 | $7.98 | $8.02 | $7.80 | $7.99 | $7.99 | 7,504,620 |
| 2017-08-09 | $8.02 | $8.06 | $7.97 | $8.01 | $8.01 | 5,617,400 |
| 2017-08-08 | $8.07 | $8.07 | $7.92 | $8.01 | $8.01 | 8,197,470 |
| 2017-08-07 | $7.95 | $8.09 | $7.90 | $8.07 | $8.07 | 5,843,620 |
| 2017-08-04 | $8.11 | $8.17 | $8.01 | $8.02 | $8.02 | 7,452,850 |
| 2017-08-03 | $8.04 | $8.22 | $8.00 | $8.13 | $8.13 | 9,743,490 |
| 2017-08-02 | $8.25 | $8.28 | $7.98 | $8.10 | $8.10 | 13,251,900 |
| 2017-08-01 | $8.12 | $8.24 | $8.04 | $8.21 | $8.21 | 12,178,870 |
| 2017-07-31 | $8.07 | $8.24 | $8.01 | $8.13 | $8.13 | 14,366,670 |
| 2017-07-28 | $8.10 | $8.17 | $8.02 | $8.06 | $8.06 | 11,820,570 |
| 2017-07-27 | $8.07 | $8.19 | $7.95 | $8.18 | $8.18 | 20,730,600 |
| 2017-07-26 | $7.53 | $8.27 | $7.53 | $8.17 | $8.17 | 33,038,340 |
| 2017-07-25 | $7.58 | $7.64 | $7.50 | $7.52 | $7.52 | 6,045,110 |
| 2017-07-24 | $7.30 | $7.64 | $7.30 | $7.60 | $7.60 | 6,543,100 |
| 2017-07-21 | $7.62 | $7.75 | $7.50 | $7.55 | $7.55 | 8,029,020 |
| 2017-07-20 | $7.61 | $7.92 | $7.58 | $7.67 | $7.67 | 9,474,180 |
| 2017-07-19 | $7.38 | $7.76 | $7.35 | $7.64 | $7.64 | 9,690,790 |
| 2017-07-18 | $7.22 | $7.56 | $7.16 | $7.42 | $7.42 | 8,743,380 |
| 2017-07-17 | $8.00 | $8.04 | $7.26 | $7.28 | $7.28 | 16,305,150 |
| 2017-07-14 | $8.13 | $8.17 | $8.01 | $8.07 | $8.07 | 7,332,210 |
| 2017-07-13 | $8.01 | $8.21 | $7.90 | $8.15 | $8.15 | 11,713,080 |
| 2017-07-12 | $8.20 | $8.24 | $7.91 | $8.06 | $8.06 | 13,378,950 |
| 2017-07-11 | $8.40 | $8.53 | $8.15 | $8.23 | $8.23 | 17,177,770 |
| 2017-07-10 | $8.17 | $8.50 | $8.06 | $8.48 | $8.48 | 26,228,450 |
| 2017-07-07 | $7.95 | $8.60 | $7.94 | $8.28 | $8.28 | 34,348,170 |
| 2017-07-06 | $7.95 | $8.07 | $7.86 | $8.05 | $8.05 | 15,512,830 |
| 2017-07-05 | $7.90 | $8.02 | $7.82 | $8.01 | $8.01 | 12,435,270 |
| 2017-07-04 | $7.90 | $8.04 | $7.84 | $7.92 | $7.92 | 13,828,100 |
| 2017-07-03 | $7.85 | $8.04 | $7.77 | $7.97 | $7.97 | 17,670,640 |
| 2017-06-30 | $8.12 | $8.14 | $7.79 | $7.87 | $7.87 | 26,164,330 |
| 2017-06-29 | $8.31 | $8.36 | $8.01 | $8.12 | $8.12 | 29,908,040 |
| 2017-06-28 | $8.35 | $8.77 | $8.29 | $8.38 | $8.38 | 54,699,620 |
| 2017-06-27 | $7.34 | $8.06 | $7.34 | $8.06 | $8.06 | 11,216,610 |
| 2017-06-26 | $7.15 | $7.34 | $7.12 | $7.33 | $7.33 | 5,937,210 |
| 2017-06-23 | $7.15 | $7.32 | $7.02 | $7.16 | $7.16 | 8,464,750 |
| 2017-06-22 | $7.52 | $7.57 | $7.15 | $7.21 | $7.21 | 8,051,400 |
| 2017-06-21 | $7.59 | $7.66 | $7.45 | $7.51 | $7.51 | 7,767,210 |
| 2017-06-20 | $7.65 | $7.72 | $7.49 | $7.60 | $7.60 | 8,609,450 |
| 2017-06-19 | $7.58 | $7.72 | $7.52 | $7.60 | $7.60 | 6,385,700 |
| 2017-06-16 | $7.72 | $7.73 | $7.53 | $7.56 | $7.56 | 10,105,740 |
| 2017-06-15 | $7.46 | $7.73 | $7.43 | $7.72 | $7.72 | 15,903,850 |
| 2017-06-14 | $7.31 | $7.76 | $7.31 | $7.50 | $7.50 | 16,964,290 |
| 2017-06-13 | $7.31 | $7.45 | $7.23 | $7.37 | $7.37 | 8,694,200 |
| 2017-06-12 | $7.34 | $7.49 | $7.20 | $7.37 | $7.37 | 12,905,860 |
| 2017-06-09 | $7.20 | $7.53 | $7.11 | $7.35 | $7.35 | 11,702,740 |
| 2017-06-08 | $7.20 | $7.25 | $7.13 | $7.19 | $7.19 | 9,114,630 |
| 2017-06-07 | $7.01 | $7.49 | $6.96 | $7.29 | $7.29 | 18,621,370 |
| 2017-06-06 | $6.83 | $6.97 | $6.77 | $6.95 | $6.95 | 6,491,710 |
| 2017-06-05 | $6.87 | $6.90 | $6.80 | $6.81 | $6.81 | 5,383,860 |
| 2017-06-02 | $6.62 | $6.92 | $6.51 | $6.83 | $6.83 | 8,654,250 |
| 2017-06-01 | $7.09 | $7.11 | $6.71 | $6.74 | $6.74 | 7,401,770 |
| 2017-05-31 | $7.08 | $7.15 | $7.01 | $7.09 | $7.09 | 6,820,900 |
| 2017-05-30 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2017-05-29 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2017-05-26 | $7.10 | $7.14 | $6.94 | $6.98 | $6.98 | 9,947,410 |
| 2017-05-25 | $7.07 | $7.13 | $6.91 | $7.08 | $7.08 | 7,513,730 |
| 2017-05-24 | $7.04 | $7.07 | $6.76 | $7.04 | $7.04 | 7,365,090 |
| 2017-05-23 | $7.48 | $7.53 | $6.96 | $7.04 | $7.04 | 9,934,850 |
| 2017-05-22 | $7.81 | $7.84 | $7.43 | $7.50 | $7.50 | 5,240,580 |
| 2017-05-19 | $7.96 | $8.00 | $7.78 | $7.83 | $7.83 | 5,060,710 |
| 2017-05-18 | $8.05 | $8.08 | $7.84 | $7.96 | $7.96 | 8,768,300 |
| 2017-05-17 | $8.05 | $8.19 | $7.96 | $8.14 | $8.14 | 9,497,700 |
| 2017-05-16 | $7.77 | $8.10 | $7.55 | $8.05 | $8.05 | 11,031,830 |
| 2017-05-15 | $7.81 | $7.85 | $7.74 | $7.78 | $7.78 | 3,967,850 |
| 2017-05-12 | $7.85 | $7.89 | $7.61 | $7.78 | $7.78 | 5,939,600 |
| 2017-05-11 | $7.70 | $7.96 | $7.30 | $7.85 | $7.85 | 11,838,700 |
| 2017-05-10 | $8.14 | $8.25 | $7.80 | $7.89 | $7.89 | 8,780,910 |
| 2017-05-09 | $8.03 | $8.20 | $7.85 | $8.19 | $8.19 | 9,209,270 |
| 2017-05-08 | $8.35 | $8.38 | $8.01 | $8.03 | $8.03 | 9,715,440 |
| 2017-05-05 | $8.50 | $8.66 | $8.32 | $8.34 | $8.34 | 10,495,450 |
| 2017-05-04 | $8.81 | $8.91 | $8.65 | $8.68 | $8.68 | 11,994,770 |
| 2017-05-03 | $8.60 | $8.84 | $8.48 | $8.80 | $8.80 | 13,760,540 |
| 2017-05-02 | $8.62 | $8.74 | $8.41 | $8.65 | $8.65 | 9,022,100 |
| 2017-05-01 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2017-04-28 | $8.52 | $8.69 | $8.52 | $8.61 | $8.61 | 7,910,900 |
| 2017-04-27 | $8.38 | $8.70 | $8.02 | $8.65 | $8.65 | 18,790,080 |
| 2017-04-26 | $8.38 | $8.48 | $8.31 | $8.42 | $8.42 | 9,110,560 |
| 2017-04-25 | $8.58 | $8.84 | $8.35 | $8.43 | $8.43 | 12,442,440 |
| 2017-04-24 | $9.23 | $9.28 | $8.56 | $8.59 | $8.59 | 13,667,910 |
| 2017-04-21 | $9.26 | $9.42 | $9.24 | $9.31 | $9.31 | 7,190,250 |
| 2017-04-20 | $9.40 | $9.52 | $9.17 | $9.26 | $9.26 | 10,503,700 |
| 2017-04-19 | $9.60 | $9.68 | $9.38 | $9.41 | $9.41 | 10,396,250 |
| 2017-04-18 | $9.70 | $9.89 | $9.61 | $9.69 | $9.69 | 13,901,250 |
| 2017-04-17 | $9.54 | $9.83 | $9.30 | $9.70 | $9.70 | 15,514,450 |
| 2017-04-14 | $9.77 | $9.88 | $9.48 | $9.55 | $9.55 | 17,716,290 |
| 2017-04-13 | $9.88 | $9.98 | $9.77 | $9.86 | $9.86 | 14,562,480 |
| 2017-04-12 | $10.00 | $10.25 | $9.90 | $9.91 | $9.91 | 18,228,160 |
| 2017-04-11 | $10.50 | $10.59 | $9.90 | $10.12 | $10.12 | 43,688,280 |
| 2017-04-10 | $10.55 | $10.97 | $10.50 | $10.59 | $10.59 | 23,916,370 |
| 2017-04-07 | $10.71 | $10.87 | $10.65 | $10.71 | $10.71 | 18,284,470 |
| 2017-04-06 | $10.80 | $10.95 | $10.59 | $10.79 | $10.79 | 25,580,170 |
| 2017-04-05 | $11.39 | $11.43 | $10.41 | $10.86 | $10.86 | 45,742,070 |
| 2017-04-04 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2017-04-03 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2017-03-31 | $11.50 | $11.86 | $11.32 | $11.57 | $11.57 | 45,563,080 |
| 2017-03-30 | $11.12 | $12.34 | $11.06 | $11.70 | $11.70 | 75,860,010 |
| 2017-03-29 | $11.03 | $11.49 | $10.80 | $11.23 | $11.23 | 37,109,210 |
| 2017-03-28 | $11.19 | $11.23 | $10.92 | $11.04 | $11.04 | 22,617,450 |
| 2017-03-27 | $10.58 | $11.39 | $10.50 | $11.27 | $11.27 | 43,431,410 |
| 2017-03-24 | $10.61 | $10.72 | $10.31 | $10.64 | $10.64 | 21,163,420 |
| 2017-03-23 | $10.79 | $10.79 | $10.40 | $10.62 | $10.62 | 26,422,460 |
| 2017-03-22 | $11.00 | $11.04 | $10.84 | $10.85 | $10.85 | 13,497,540 |
| 2017-03-21 | $11.01 | $11.08 | $10.88 | $11.06 | $11.06 | 11,963,250 |
| 2017-03-20 | $10.85 | $11.06 | $10.83 | $11.01 | $11.01 | 12,438,540 |
| 2017-03-17 | $11.06 | $11.14 | $10.85 | $10.89 | $10.89 | 15,375,510 |
| 2017-03-16 | $10.77 | $11.15 | $10.77 | $11.06 | $11.06 | 20,318,900 |
| 2017-03-15 | $11.00 | $11.01 | $10.76 | $10.77 | $10.77 | 15,580,410 |
| 2017-03-14 | $11.17 | $11.17 | $10.93 | $10.99 | $10.99 | 13,763,870 |
| 2017-03-13 | $10.99 | $11.25 | $10.80 | $11.11 | $11.11 | 16,764,930 |
| 2017-03-10 | $11.10 | $11.34 | $11.02 | $11.10 | $11.10 | 20,529,610 |
| 2017-03-09 | $11.01 | $11.08 | $10.87 | $11.03 | $11.03 | 15,670,030 |
| 2017-03-08 | $10.87 | $11.30 | $10.75 | $11.14 | $11.14 | 28,232,500 |
| 2017-03-07 | $11.15 | $11.23 | $10.91 | $10.94 | $10.94 | 24,331,200 |
| 2017-03-06 | $11.18 | $11.28 | $11.13 | $11.22 | $11.22 | 15,671,290 |
| 2017-03-03 | $11.20 | $11.26 | $11.08 | $11.14 | $11.14 | 20,610,330 |
| 2017-03-02 | $11.64 | $11.75 | $11.30 | $11.32 | $11.32 | 30,604,030 |
| 2017-03-01 | $11.46 | $11.90 | $11.32 | $11.77 | $11.77 | 37,941,120 |
| 2017-02-28 | $11.50 | $11.63 | $11.25 | $11.45 | $11.45 | 29,937,260 |
| 2017-02-27 | $11.67 | $11.75 | $11.42 | $11.51 | $11.51 | 31,072,820 |
| 2017-02-24 | $12.14 | $12.20 | $11.61 | $11.82 | $11.82 | 54,311,130 |
| 2017-02-23 | $11.80 | $12.80 | $11.77 | $12.33 | $12.33 | 74,842,580 |
| 2017-02-22 | $11.92 | $11.98 | $11.75 | $11.93 | $11.93 | 35,550,730 |
| 2017-02-21 | $11.99 | $12.07 | $11.71 | $12.03 | $12.03 | 43,633,690 |
| 2017-02-20 | $11.91 | $12.17 | $11.67 | $12.07 | $12.07 | 55,176,980 |
| 2017-02-17 | $11.80 | $12.96 | $11.71 | $12.22 | $12.22 | 108,459,390 |
| 2017-02-16 | $11.46 | $12.46 | $11.20 | $12.05 | $12.05 | 108,380,500 |
| 2017-02-15 | $11.39 | $11.55 | $11.08 | $11.33 | $11.33 | 41,428,940 |
| 2017-02-14 | $11.21 | $11.65 | $11.21 | $11.40 | $11.40 | 41,906,200 |
| 2017-02-13 | $11.05 | $11.37 | $10.81 | $11.34 | $11.34 | 47,774,140 |
| 2017-02-10 | $11.30 | $12.18 | $11.28 | $11.46 | $11.46 | 84,958,690 |
| 2017-02-09 | $11.28 | $11.41 | $11.16 | $11.28 | $11.28 | 41,755,180 |
| 2017-02-08 | $11.20 | $11.46 | $11.07 | $11.40 | $11.40 | 51,937,050 |
| 2017-02-07 | $10.85 | $11.47 | $10.75 | $11.39 | $11.39 | 73,711,770 |
| 2017-02-06 | $10.64 | $11.09 | $10.30 | $11.01 | $11.01 | 57,144,950 |
| 2017-02-03 | $10.46 | $10.68 | $10.40 | $10.60 | $10.60 | 27,382,480 |
| 2017-02-02 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2017-02-01 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2017-01-31 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2017-01-30 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2017-01-27 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2017-01-26 | $10.47 | $10.76 | $10.36 | $10.46 | $10.46 | 32,414,550 |
| 2017-01-25 | $11.05 | $11.21 | $10.47 | $10.59 | $10.59 | 53,200,650 |
| 2017-01-24 | $11.25 | $11.38 | $10.93 | $11.10 | $11.10 | 52,522,750 |
| 2017-01-23 | $11.30 | $11.57 | $11.11 | $11.45 | $11.45 | 79,445,850 |
| 2017-01-20 | $10.62 | $11.91 | $10.53 | $11.63 | $11.63 | 116,742,140 |
| 2017-01-19 | $10.50 | $11.47 | $10.46 | $10.83 | $10.83 | 79,549,240 |
| 2017-01-18 | $10.69 | $11.13 | $10.42 | $10.70 | $10.70 | 72,635,150 |
| 2017-01-17 | $10.21 | $10.98 | $10.11 | $10.83 | $10.83 | 81,042,980 |
| 2017-01-16 | $10.80 | $10.93 | $9.89 | $10.30 | $10.30 | 69,553,660 |
| 2017-01-13 | $11.40 | $11.47 | $10.55 | $10.77 | $10.77 | 78,325,820 |
| 2017-01-12 | $11.30 | $11.65 | $11.16 | $11.49 | $11.49 | 84,660,310 |
| 2017-01-11 | $11.39 | $12.35 | $11.14 | $11.79 | $11.79 | 108,524,200 |
| 2017-01-10 | $12.10 | $12.50 | $11.53 | $11.61 | $11.61 | 122,363,600 |
| 2017-01-09 | $11.73 | $13.57 | $11.21 | $12.81 | $12.81 | 171,325,370 |
| 2017-01-06 | $11.11 | $12.45 | $10.91 | $12.45 | $12.45 | 162,341,220 |
| 2017-01-05 | $11.40 | $11.95 | $10.80 | $11.32 | $11.32 | 152,449,130 |
| 2017-01-04 | $10.35 | $11.08 | $10.35 | $11.08 | $11.08 | 48,208,130 |
| 2017-01-03 | $9.40 | $10.07 | $9.26 | $10.07 | $10.07 | 88,496,090 |
| 2017-01-02 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2016-12-30 | $8.37 | $9.15 | $8.31 | $9.15 | $9.15 | 17,195,190 |
| 2016-12-29 | $8.32 | $8.41 | $8.24 | $8.32 | $8.32 | 7,487,630 |
| 2016-12-28 | $8.42 | $8.48 | $8.32 | $8.34 | $8.34 | 7,393,700 |
| 2016-12-27 | $8.35 | $8.55 | $8.33 | $8.45 | $8.45 | 10,656,370 |
| 2016-12-26 | $8.45 | $8.45 | $8.12 | $8.37 | $8.37 | 9,693,060 |
| 2016-12-23 | $8.52 | $8.58 | $8.38 | $8.47 | $8.47 | 13,118,710 |
| 2016-12-22 | $8.20 | $8.79 | $8.20 | $8.57 | $8.57 | 20,616,760 |
| 2016-12-21 | $8.29 | $8.45 | $8.22 | $8.27 | $8.27 | 9,074,580 |
| 2016-12-20 | $8.25 | $8.31 | $8.13 | $8.26 | $8.26 | 10,487,840 |
| 2016-12-19 | $8.01 | $8.44 | $7.96 | $8.29 | $8.29 | 16,039,840 |
| 2016-12-16 | $7.85 | $8.05 | $7.81 | $8.04 | $8.04 | 6,901,260 |
| 2016-12-15 | $7.74 | $7.89 | $7.70 | $7.88 | $7.88 | 4,653,790 |
| 2016-12-14 | $7.74 | $7.88 | $7.66 | $7.76 | $7.76 | 4,539,440 |
| 2016-12-13 | $7.70 | $7.82 | $7.60 | $7.77 | $7.77 | 8,991,290 |
| 2016-12-12 | $8.12 | $8.13 | $7.76 | $7.78 | $7.78 | 8,640,000 |
| 2016-12-09 | $8.17 | $8.17 | $8.07 | $8.11 | $8.11 | 5,182,200 |
| 2016-12-08 | $8.19 | $8.22 | $8.10 | $8.11 | $8.11 | 4,676,030 |
| 2016-12-07 | $7.90 | $8.23 | $7.87 | $8.20 | $8.20 | 13,445,090 |
| 2016-12-06 | $7.86 | $7.95 | $7.83 | $7.90 | $7.90 | 4,226,840 |
| 2016-12-05 | $7.79 | $7.85 | $7.73 | $7.84 | $7.84 | 6,658,100 |
| 2016-12-02 | $8.13 | $8.15 | $7.81 | $7.86 | $7.86 | 9,167,330 |
| 2016-12-01 | $8.14 | $8.16 | $8.06 | $8.13 | $8.13 | 6,250,160 |
| 2016-11-30 | $8.05 | $8.17 | $8.01 | $8.11 | $8.11 | 8,011,710 |
| 2016-11-29 | $8.25 | $8.25 | $8.08 | $8.10 | $8.10 | 12,638,330 |
| 2016-11-28 | $8.33 | $8.37 | $8.20 | $8.21 | $8.21 | 13,205,810 |
| 2016-11-25 | $8.40 | $8.43 | $8.16 | $8.34 | $8.34 | 11,757,140 |
| 2016-11-24 | $8.45 | $8.57 | $8.35 | $8.39 | $8.39 | 15,740,200 |
| 2016-11-23 | $8.39 | $8.55 | $8.25 | $8.54 | $8.54 | 20,355,460 |
| 2016-11-22 | $8.36 | $8.44 | $8.33 | $8.39 | $8.39 | 10,386,190 |
| 2016-11-21 | $8.36 | $8.57 | $8.33 | $8.40 | $8.40 | 12,158,570 |
| 2016-11-18 | $8.60 | $8.75 | $8.35 | $8.43 | $8.43 | 20,573,680 |
| 2016-11-17 | $8.29 | $8.56 | $8.22 | $8.50 | $8.50 | 20,862,060 |
| 2016-11-16 | $8.34 | $8.47 | $8.30 | $8.33 | $8.33 | 13,987,030 |
| 2016-11-15 | $8.37 | $8.45 | $8.22 | $8.34 | $8.34 | 14,611,130 |
| 2016-11-14 | $8.40 | $8.60 | $8.35 | $8.40 | $8.40 | 21,762,260 |
| 2016-11-11 | $8.33 | $8.49 | $8.23 | $8.47 | $8.47 | 29,264,950 |
| 2016-11-10 | $8.15 | $8.57 | $8.13 | $8.31 | $8.31 | 43,856,950 |
| 2016-11-09 | $8.20 | $8.25 | $7.90 | $8.10 | $8.10 | 12,497,180 |
| 2016-11-08 | $8.08 | $8.32 | $8.03 | $8.25 | $8.25 | 18,231,350 |
| 2016-11-07 | $8.10 | $8.13 | $8.01 | $8.07 | $8.07 | 7,251,410 |
| 2016-11-04 | $8.05 | $8.25 | $8.03 | $8.13 | $8.13 | 19,376,780 |
| 2016-11-03 | $8.02 | $8.12 | $8.00 | $8.04 | $8.04 | 7,809,720 |
| 2016-11-02 | $8.01 | $8.15 | $7.96 | $8.06 | $8.06 | 10,752,130 |
| 2016-11-01 | $7.88 | $8.01 | $7.86 | $8.01 | $8.01 | 6,774,460 |
| 2016-10-31 | $7.86 | $7.90 | $7.81 | $7.86 | $7.86 | 0 |
| 2016-10-28 | $8.00 | $8.08 | $7.87 | $7.89 | $7.89 | 7,633,200 |
| 2016-10-27 | $8.03 | $8.03 | $7.93 | $8.02 | $8.02 | 6,160,200 |
| 2016-10-26 | $8.13 | $8.20 | $7.98 | $8.04 | $8.04 | 9,530,680 |
| 2016-10-25 | $8.08 | $8.22 | $8.06 | $8.11 | $8.11 | 11,881,810 |
| 2016-10-24 | $8.01 | $8.11 | $8.00 | $8.08 | $8.08 | 7,945,350 |
| 2016-10-21 | $8.13 | $8.14 | $7.96 | $8.08 | $8.08 | 12,279,550 |
| 2016-10-20 | $8.18 | $8.18 | $7.98 | $8.14 | $8.14 | 12,151,420 |
| 2016-10-19 | $8.09 | $8.16 | $8.06 | $8.08 | $8.08 | 7,141,010 |
| 2016-10-18 | $8.01 | $8.12 | $7.99 | $8.09 | $8.09 | 8,257,960 |
| 2016-10-17 | $8.14 | $8.25 | $8.05 | $8.06 | $8.06 | 8,875,000 |
| 2016-10-14 | $8.12 | $8.20 | $8.08 | $8.15 | $8.15 | 9,072,530 |
| 2016-10-13 | $8.28 | $8.30 | $8.15 | $8.16 | $8.16 | 9,029,430 |
| 2016-10-12 | $8.31 | $8.41 | $8.17 | $8.26 | $8.26 | 14,951,170 |
| 2016-10-11 | $8.22 | $8.45 | $8.17 | $8.41 | $8.41 | 17,416,940 |
| 2016-10-10 | $8.28 | $8.39 | $8.15 | $8.25 | $8.25 | 19,971,520 |
| 2016-10-07 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2016-10-06 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2016-10-05 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2016-10-04 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2016-10-03 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2016-09-30 | $8.00 | $8.25 | $7.93 | $8.20 | $8.20 | 28,768,580 |
| 2016-09-29 | $7.77 | $8.06 | $7.67 | $7.99 | $7.99 | 19,007,780 |
| 2016-09-28 | $7.70 | $7.85 | $7.60 | $7.75 | $7.75 | 8,200,610 |
| 2016-09-27 | $7.50 | $7.73 | $7.47 | $7.71 | $7.71 | 6,201,940 |
| 2016-09-26 | $7.85 | $7.85 | $7.46 | $7.53 | $7.53 | 10,216,930 |
| 2016-09-23 | $7.75 | $7.94 | $7.69 | $7.85 | $7.85 | 13,321,030 |
| 2016-09-22 | $7.74 | $7.76 | $7.66 | $7.72 | $7.72 | 5,429,000 |
| 2016-09-21 | $7.70 | $7.78 | $7.66 | $7.70 | $7.70 | 6,143,240 |
| 2016-09-20 | $7.65 | $7.72 | $7.62 | $7.70 | $7.70 | 4,946,690 |
| 2016-09-19 | $7.48 | $7.74 | $7.43 | $7.69 | $7.69 | 8,256,310 |
| 2016-09-16 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2016-09-15 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2016-09-14 | $7.48 | $7.52 | $7.40 | $7.49 | $7.49 | 4,777,310 |
| 2016-09-13 | $7.55 | $7.56 | $7.36 | $7.54 | $7.54 | 8,854,280 |
| 2016-09-12 | $7.70 | $7.81 | $7.43 | $7.54 | $7.54 | 12,768,580 |
| 2016-09-09 | $7.71 | $7.86 | $7.71 | $7.81 | $7.81 | 12,837,150 |
| 2016-09-08 | $7.67 | $7.74 | $7.60 | $7.73 | $7.73 | 9,171,120 |
| 2016-09-07 | $7.63 | $7.72 | $7.60 | $7.66 | $7.66 | 8,629,190 |
| 2016-09-06 | $7.57 | $7.66 | $7.50 | $7.65 | $7.65 | 6,793,940 |
| 2016-09-05 | $7.57 | $7.61 | $7.52 | $7.57 | $7.57 | 4,982,540 |
| 2016-09-02 | $7.53 | $7.58 | $7.48 | $7.57 | $7.57 | 6,194,000 |
| 2016-09-01 | $7.50 | $7.59 | $7.46 | $7.55 | $7.55 | 6,886,890 |
| 2016-08-31 | $7.53 | $7.55 | $7.40 | $7.52 | $7.52 | 8,098,010 |
| 2016-08-30 | $7.56 | $7.60 | $7.47 | $7.49 | $7.49 | 7,546,980 |
| 2016-08-29 | $7.58 | $7.64 | $7.50 | $7.57 | $7.57 | 5,477,780 |
| 2016-08-26 | $7.60 | $7.66 | $7.55 | $7.56 | $7.56 | 5,620,300 |
| 2016-08-25 | $7.67 | $7.67 | $7.50 | $7.58 | $7.58 | 8,549,460 |
| 2016-08-24 | $7.80 | $7.88 | $7.69 | $7.71 | $7.71 | 10,114,610 |
| 2016-08-23 | $7.56 | $7.93 | $7.30 | $7.90 | $7.90 | 16,567,270 |
| 2016-08-22 | $7.72 | $7.77 | $7.58 | $7.61 | $7.61 | 7,185,000 |
| 2016-08-19 | $7.84 | $7.86 | $7.67 | $7.70 | $7.70 | 10,533,070 |
| 2016-08-18 | $7.93 | $8.00 | $7.84 | $7.87 | $7.87 | 11,128,030 |
| 2016-08-17 | $7.92 | $8.08 | $7.80 | $7.99 | $7.99 | 12,146,440 |
| 2016-08-16 | $7.80 | $8.02 | $7.75 | $7.92 | $7.92 | 17,805,600 |
| 2016-08-15 | $7.73 | $7.89 | $7.63 | $7.81 | $7.81 | 15,868,080 |
| 2016-08-12 | $7.67 | $7.74 | $7.58 | $7.73 | $7.73 | 9,786,380 |
| 2016-08-11 | $7.71 | $7.74 | $7.60 | $7.63 | $7.63 | 10,969,270 |
| 2016-08-10 | $7.90 | $7.96 | $7.66 | $7.71 | $7.71 | 17,093,170 |
| 2016-08-09 | $7.87 | $7.94 | $7.77 | $7.92 | $7.92 | 15,007,780 |
| 2016-08-08 | $7.87 | $7.94 | $7.72 | $7.92 | $7.92 | 14,468,040 |
| 2016-08-05 | $8.00 | $8.08 | $7.76 | $7.80 | $7.80 | 20,333,760 |
| 2016-08-04 | $8.09 | $8.20 | $7.95 | $8.08 | $8.08 | 24,044,930 |
| 2016-08-03 | $7.80 | $8.24 | $7.73 | $8.21 | $8.21 | 40,301,330 |
| 2016-08-02 | $7.32 | $7.99 | $7.23 | $7.90 | $7.90 | 32,403,280 |
| 2016-08-01 | $7.68 | $7.77 | $7.37 | $7.45 | $7.45 | 19,418,710 |
| 2016-07-29 | $7.40 | $8.00 | $7.37 | $7.82 | $7.82 | 33,197,810 |
| 2016-07-28 | $7.25 | $7.68 | $7.11 | $7.57 | $7.57 | 29,520,100 |
| 2016-07-27 | $7.36 | $7.39 | $6.84 | $7.03 | $7.03 | 14,688,190 |
| 2016-07-26 | $7.26 | $7.34 | $7.22 | $7.34 | $7.34 | 7,390,770 |
| 2016-07-25 | $7.31 | $7.43 | $7.16 | $7.26 | $7.26 | 11,099,090 |
| 2016-07-22 | $7.32 | $7.50 | $7.30 | $7.39 | $7.39 | 12,988,850 |
| 2016-07-21 | $7.25 | $7.42 | $7.20 | $7.30 | $7.30 | 12,741,430 |
| 2016-07-20 | $7.12 | $7.35 | $7.07 | $7.25 | $7.25 | 16,127,200 |
| 2016-07-19 | $7.14 | $7.15 | $7.04 | $7.12 | $7.12 | 6,572,790 |
| 2016-07-18 | $7.09 | $7.20 | $7.03 | $7.13 | $7.13 | 9,482,390 |
| 2016-07-15 | $7.18 | $7.19 | $7.05 | $7.11 | $7.11 | 7,721,630 |
| 2016-07-14 | $7.10 | $7.16 | $7.06 | $7.14 | $7.14 | 7,013,100 |
| 2016-07-13 | $7.09 | $7.14 | $7.04 | $7.12 | $7.12 | 12,372,400 |
| 2016-07-12 | $7.02 | $7.09 | $6.93 | $7.09 | $7.09 | 11,150,880 |
| 2016-07-11 | $7.17 | $7.24 | $6.99 | $7.06 | $7.06 | 13,696,480 |
| 2016-07-08 | $7.37 | $7.37 | $7.15 | $7.19 | $7.19 | 6,142,230 |
| 2016-07-07 | $7.23 | $7.30 | $7.13 | $7.23 | $7.23 | 5,311,410 |
| 2016-07-06 | $7.17 | $7.30 | $7.08 | $7.26 | $7.26 | 7,134,610 |
| 2016-07-05 | $7.05 | $7.20 | $7.01 | $7.19 | $7.19 | 9,550,520 |
| 2016-07-04 | $6.85 | $7.09 | $6.85 | $7.03 | $7.03 | 10,412,370 |
| 2016-07-01 | $6.98 | $7.06 | $6.94 | $6.96 | $6.96 | 4,244,790 |
| 2016-06-30 | $7.00 | $7.07 | $6.94 | $6.98 | $6.98 | 4,980,630 |
| 2016-06-29 | $6.93 | $7.05 | $6.85 | $7.03 | $7.03 | 8,481,100 |
| 2016-06-28 | $6.81 | $6.91 | $6.75 | $6.89 | $6.89 | 6,035,200 |
| 2016-06-27 | $6.68 | $6.89 | $6.68 | $6.87 | $6.87 | 6,059,100 |
| 2016-06-24 | $6.77 | $6.82 | $6.46 | $6.77 | $6.77 | 6,070,500 |
| 2016-06-23 | $6.81 | $6.83 | $6.71 | $6.76 | $6.76 | 2,922,100 |
| 2016-06-22 | $6.72 | $6.84 | $6.66 | $6.82 | $6.82 | 4,131,500 |
| 2016-06-21 | $6.90 | $6.90 | $6.70 | $6.71 | $6.71 | 5,401,600 |
| 2016-06-20 | $6.80 | $6.86 | $6.60 | $6.84 | $6.84 | 5,430,750 |
| 2016-06-17 | $6.89 | $6.97 | $6.80 | $6.88 | $6.88 | 3,780,700 |
| 2016-06-16 | $6.86 | $6.92 | $6.78 | $6.89 | $6.89 | 4,266,060 |
| 2016-06-15 | $6.69 | $6.92 | $6.63 | $6.88 | $6.88 | 4,128,230 |
| 2016-06-14 | $6.65 | $6.80 | $6.62 | $6.73 | $6.73 | 3,933,060 |
| 2016-06-13 | $7.01 | $7.02 | $6.60 | $6.64 | $6.64 | 6,596,120 |
| 2016-06-10 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2016-06-09 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2016-06-08 | $7.22 | $7.24 | $7.07 | $7.11 | $7.11 | 5,855,680 |
| 2016-06-07 | $7.17 | $7.34 | $7.14 | $7.26 | $7.26 | 7,210,030 |
| 2016-06-06 | $7.26 | $7.26 | $7.13 | $7.19 | $7.19 | 3,681,130 |
| 2016-06-03 | $7.17 | $7.26 | $7.10 | $7.21 | $7.21 | 5,336,900 |
| 2016-06-02 | $7.17 | $7.22 | $7.09 | $7.19 | $7.19 | 5,604,750 |
| 2016-06-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2016-05-31 | $6.93 | $7.19 | $6.93 | $7.19 | $7.19 | 4,996,610 |
| 2016-05-30 | $6.91 | $7.01 | $6.80 | $6.92 | $6.92 | 2,419,370 |
| 2016-05-27 | $6.99 | $7.09 | $6.90 | $6.95 | $6.95 | 4,598,000 |
| 2016-05-26 | $6.73 | $7.05 | $6.47 | $7.03 | $7.03 | 9,524,900 |
| 2016-05-25 | $6.75 | $6.87 | $6.71 | $6.73 | $6.73 | 3,397,640 |
| 2016-05-24 | $6.83 | $6.95 | $6.69 | $6.73 | $6.73 | 4,383,280 |
| 2016-05-23 | $6.79 | $6.92 | $6.76 | $6.84 | $6.84 | 3,626,370 |
| 2016-05-20 | $6.75 | $6.80 | $6.62 | $6.78 | $6.78 | 3,813,010 |
| 2016-05-19 | $6.71 | $6.85 | $6.65 | $6.78 | $6.78 | 5,032,410 |
| 2016-05-18 | $7.06 | $7.11 | $6.46 | $6.76 | $6.76 | 13,398,730 |
| 2016-05-17 | $7.13 | $7.27 | $7.03 | $7.17 | $7.17 | 5,929,920 |
| 2016-05-16 | $7.01 | $7.16 | $7.01 | $7.13 | $7.13 | 6,833,860 |
| 2016-05-13 | $7.05 | $7.18 | $6.91 | $7.12 | $7.12 | 7,946,020 |
| 2016-05-12 | $6.68 | $7.17 | $6.50 | $7.05 | $7.05 | 11,122,400 |
| 2016-05-11 | $6.88 | $7.09 | $6.64 | $6.86 | $6.86 | 9,797,970 |
| 2016-05-10 | $6.94 | $7.01 | $6.76 | $6.81 | $6.81 | 5,168,950 |
| 2016-05-09 | $7.10 | $7.16 | $6.75 | $6.97 | $6.97 | 9,176,320 |
| 2016-05-06 | $7.89 | $7.92 | $7.28 | $7.31 | $7.31 | 12,073,650 |
| 2016-05-05 | $7.86 | $7.95 | $7.75 | $7.89 | $7.89 | 6,592,770 |
| 2016-05-04 | $7.86 | $7.96 | $7.79 | $7.86 | $7.86 | 7,796,350 |
| 2016-05-03 | $7.68 | $7.90 | $7.59 | $7.89 | $7.89 | 8,806,450 |
| 2016-05-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2016-04-29 | $7.53 | $7.74 | $7.52 | $7.70 | $7.70 | 7,435,240 |
| 2016-04-28 | $7.60 | $7.69 | $7.38 | $7.63 | $7.63 | 7,690,610 |
| 2016-04-27 | $7.65 | $7.75 | $7.56 | $7.61 | $7.61 | 9,449,580 |
| 2016-04-26 | $7.49 | $7.70 | $7.45 | $7.62 | $7.62 | 8,774,430 |
| 2016-04-25 | $7.51 | $7.53 | $7.30 | $7.52 | $7.52 | 6,670,890 |
| 2016-04-22 | $7.30 | $7.55 | $7.27 | $7.53 | $7.53 | 9,693,780 |
| 2016-04-21 | $7.51 | $7.58 | $7.30 | $7.38 | $7.38 | 11,143,580 |
| 2016-04-20 | $8.04 | $8.08 | $7.28 | $7.47 | $7.47 | 27,559,210 |
| 2016-04-19 | $8.22 | $8.37 | $8.00 | $8.04 | $8.04 | 15,220,250 |
| 2016-04-18 | $8.05 | $8.28 | $7.95 | $8.20 | $8.20 | 14,016,480 |
| 2016-04-15 | $8.10 | $8.17 | $7.83 | $8.15 | $8.15 | 19,849,370 |
| 2016-04-14 | $8.27 | $8.28 | $7.93 | $8.13 | $8.13 | 21,000,990 |
| 2016-04-13 | $8.11 | $8.48 | $8.06 | $8.23 | $8.23 | 26,558,020 |
| 2016-04-12 | $7.79 | $8.31 | $7.65 | $8.27 | $8.27 | 27,200,310 |
| 2016-04-11 | $7.78 | $7.91 | $7.74 | $7.81 | $7.81 | 13,936,330 |
| 2016-04-08 | $7.57 | $7.87 | $7.55 | $7.79 | $7.79 | 19,363,680 |
| 2016-04-07 | $7.61 | $8.24 | $7.56 | $7.89 | $7.89 | 38,111,700 |
| 2016-04-06 | $7.56 | $7.58 | $7.41 | $7.51 | $7.51 | 18,943,300 |
| 2016-04-05 | $7.56 | $7.77 | $7.30 | $7.71 | $7.71 | 33,697,890 |
| 2016-04-04 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2016-04-01 | $7.40 | $7.85 | $7.33 | $7.57 | $7.57 | 25,950,590 |
| 2016-03-31 | $7.23 | $7.70 | $7.15 | $7.51 | $7.51 | 41,380,240 |
| 2016-03-30 | $6.62 | $7.23 | $6.60 | $7.23 | $7.23 | 26,408,190 |
| 2016-03-29 | $6.73 | $6.79 | $6.50 | $6.57 | $6.57 | 9,238,020 |
| 2016-03-28 | $6.59 | $6.94 | $6.59 | $6.74 | $6.74 | 19,772,480 |
| 2016-03-25 | $6.48 | $6.62 | $6.45 | $6.60 | $6.60 | 7,213,100 |
| 2016-03-24 | $6.64 | $6.66 | $6.47 | $6.50 | $6.50 | 9,144,080 |
| 2016-03-23 | $6.75 | $6.75 | $6.59 | $6.69 | $6.69 | 8,717,510 |
| 2016-03-22 | $6.70 | $6.74 | $6.59 | $6.63 | $6.63 | 12,492,170 |
| 2016-03-21 | $6.62 | $6.79 | $6.60 | $6.76 | $6.76 | 14,981,160 |
| 2016-03-18 | $6.47 | $6.67 | $6.42 | $6.63 | $6.63 | 17,497,890 |
| 2016-03-17 | $6.25 | $6.48 | $6.21 | $6.48 | $6.48 | 13,199,940 |
| 2016-03-16 | $6.69 | $6.70 | $6.27 | $6.32 | $6.32 | 16,441,820 |
| 2016-03-15 | $6.20 | $6.33 | $6.14 | $6.27 | $6.27 | 7,740,210 |
| 2016-03-14 | $6.08 | $6.32 | $6.01 | $6.21 | $6.21 | 9,109,010 |
| 2016-03-11 | $5.99 | $6.04 | $5.90 | $5.99 | $5.99 | 5,058,760 |
| 2016-03-10 | $6.11 | $6.20 | $5.98 | $6.02 | $6.02 | 6,518,020 |
| 2016-03-09 | $6.19 | $6.20 | $6.00 | $6.08 | $6.08 | 6,786,510 |
| 2016-03-08 | $6.33 | $6.33 | $5.95 | $6.29 | $6.29 | 8,523,890 |
| 2016-03-07 | $6.18 | $6.35 | $6.18 | $6.32 | $6.32 | 7,787,240 |
| 2016-03-04 | $6.26 | $6.45 | $6.00 | $6.13 | $6.13 | 12,595,910 |
| 2016-03-03 | $6.24 | $6.37 | $6.18 | $6.32 | $6.32 | 13,308,460 |
| 2016-03-02 | $5.92 | $6.26 | $5.90 | $6.24 | $6.24 | 10,635,210 |
| 2016-03-01 | $5.88 | $5.96 | $5.70 | $5.94 | $5.94 | 7,615,500 |
| 2016-02-29 | $6.17 | $6.23 | $5.69 | $5.82 | $5.82 | 8,379,550 |
| 2016-02-26 | $6.17 | $6.24 | $5.98 | $6.17 | $6.17 | 7,869,590 |
| 2016-02-25 | $6.75 | $6.75 | $6.09 | $6.09 | $6.09 | 13,264,650 |
| 2016-02-24 | $6.49 | $6.79 | $6.46 | $6.77 | $6.77 | 11,459,270 |
| 2016-02-23 | $6.62 | $6.65 | $6.41 | $6.55 | $6.55 | 7,579,360 |
| 2016-02-22 | $6.56 | $6.66 | $6.46 | $6.62 | $6.62 | 9,821,340 |
| 2016-02-19 | $6.32 | $6.55 | $6.32 | $6.52 | $6.52 | 10,583,120 |
| 2016-02-18 | $6.34 | $6.45 | $6.32 | $6.34 | $6.34 | 8,087,640 |
| 2016-02-17 | $6.22 | $6.37 | $6.12 | $6.33 | $6.33 | 9,296,010 |
| 2016-02-16 | $5.98 | $6.27 | $5.98 | $6.23 | $6.23 | 8,446,390 |
| 2016-02-15 | $5.80 | $6.02 | $5.72 | $5.98 | $5.98 | 4,230,870 |
| 2016-02-12 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2016-02-11 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2016-02-10 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2016-02-09 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2016-02-08 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2016-02-05 | $6.06 | $6.18 | $6.05 | $6.06 | $6.06 | 5,694,430 |
| 2016-02-04 | $6.00 | $6.18 | $6.00 | $6.11 | $6.11 | 8,552,220 |
| 2016-02-03 | $5.88 | $6.00 | $5.80 | $5.97 | $5.97 | 6,144,700 |
| 2016-02-02 | $5.75 | $6.01 | $5.73 | $5.95 | $5.95 | 5,859,820 |
| 2016-02-01 | $5.87 | $5.96 | $5.60 | $5.74 | $5.74 | 5,540,180 |
| 2016-01-29 | $5.60 | $5.90 | $5.50 | $5.85 | $5.85 | 8,593,590 |
| 2016-01-28 | $5.98 | $5.98 | $5.56 | $5.61 | $5.61 | 8,488,860 |
| 2016-01-27 | $5.90 | $6.10 | $5.60 | $6.08 | $6.08 | 9,985,770 |
| 2016-01-26 | $6.60 | $6.65 | $6.00 | $6.00 | $6.00 | 11,252,340 |
| 2016-01-25 | $6.58 | $6.74 | $6.56 | $6.67 | $6.67 | 6,788,500 |
| 2016-01-22 | $6.46 | $6.57 | $6.34 | $6.55 | $6.55 | 7,498,970 |
| 2016-01-21 | $6.74 | $6.93 | $6.35 | $6.41 | $6.41 | 9,236,280 |
| 2016-01-20 | $6.88 | $7.05 | $6.73 | $6.85 | $6.85 | 10,750,110 |
| 2016-01-19 | $6.67 | $7.05 | $6.50 | $6.97 | $6.97 | 14,424,500 |
| 2016-01-18 | $6.44 | $6.85 | $6.44 | $6.72 | $6.72 | 9,533,260 |
| 2016-01-15 | $7.07 | $7.14 | $6.58 | $6.69 | $6.69 | 11,241,410 |
| 2016-01-14 | $6.80 | $7.18 | $6.61 | $7.14 | $7.14 | 12,788,690 |
| 2016-01-13 | $7.15 | $7.27 | $6.88 | $6.90 | $6.90 | 8,164,490 |
| 2016-01-12 | $6.88 | $7.19 | $6.82 | $7.10 | $7.10 | 9,221,380 |
| 2016-01-11 | $7.48 | $7.71 | $6.93 | $6.93 | $6.93 | 11,990,450 |
| 2016-01-08 | $7.50 | $7.85 | $6.82 | $7.70 | $7.70 | 19,652,090 |
| 2016-01-07 | $8.02 | $8.07 | $7.40 | $7.40 | $7.40 | 4,135,100 |
| 2016-01-06 | $8.01 | $8.25 | $7.98 | $8.22 | $8.22 | 13,121,520 |
| 2016-01-05 | $7.92 | $8.33 | $7.60 | $8.00 | $8.00 | 18,841,810 |
| 2016-01-04 | $9.21 | $9.26 | $8.36 | $8.36 | $8.36 | 14,870,890 |
| 2016-01-01 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2015-12-31 | $9.63 | $9.63 | $9.24 | $9.29 | $9.29 | 11,485,340 |
| 2015-12-30 | $9.68 | $9.79 | $9.40 | $9.60 | $9.60 | 14,045,750 |
| 2015-12-29 | $9.39 | $9.68 | $9.15 | $9.67 | $9.67 | 18,324,510 |
| 2015-12-28 | $9.68 | $10.05 | $9.38 | $9.39 | $9.39 | 32,985,490 |
| 2015-12-25 | $9.46 | $10.29 | $9.25 | $9.87 | $9.87 | 40,022,540 |
| 2015-12-24 | $9.11 | $9.50 | $9.05 | $9.45 | $9.45 | 30,477,540 |
| 2015-12-23 | $9.08 | $9.29 | $8.94 | $9.11 | $9.11 | 23,124,160 |
| 2015-12-22 | $8.88 | $9.21 | $8.75 | $9.05 | $9.05 | 21,026,170 |
| 2015-12-21 | $8.71 | $8.94 | $8.65 | $8.86 | $8.86 | 14,053,990 |
| 2015-12-18 | $8.91 | $8.94 | $8.68 | $8.76 | $8.76 | 16,477,450 |
| 2015-12-17 | $8.70 | $9.00 | $8.58 | $8.96 | $8.96 | 20,072,460 |
| 2015-12-16 | $8.43 | $8.80 | $8.41 | $8.62 | $8.62 | 20,140,790 |
| 2015-12-15 | $8.32 | $8.46 | $8.28 | $8.41 | $8.41 | 11,133,070 |
| 2015-12-14 | $8.14 | $8.30 | $7.94 | $8.28 | $8.28 | 13,098,760 |
| 2015-12-11 | $8.20 | $8.42 | $8.18 | $8.27 | $8.27 | 11,137,210 |
| 2015-12-10 | $8.11 | $8.32 | $8.11 | $8.20 | $8.20 | 9,267,440 |
| 2015-12-09 | $8.12 | $8.30 | $8.08 | $8.16 | $8.16 | 8,828,370 |
| 2015-12-08 | $8.48 | $8.48 | $8.12 | $8.14 | $8.14 | 14,967,480 |
| 2015-12-07 | $8.49 | $8.54 | $8.34 | $8.51 | $8.51 | 12,299,280 |
| 2015-12-04 | $8.68 | $8.70 | $8.36 | $8.46 | $8.46 | 15,831,400 |
| 2015-12-03 | $8.30 | $8.74 | $8.25 | $8.66 | $8.66 | 15,643,060 |
| 2015-12-02 | $8.40 | $8.42 | $8.02 | $8.25 | $8.25 | 12,518,120 |
| 2015-12-01 | $8.33 | $8.49 | $8.16 | $8.42 | $8.42 | 15,345,130 |
| 2015-11-30 | $8.27 | $8.40 | $7.85 | $8.38 | $8.38 | 22,052,110 |
| 2015-11-27 | $8.76 | $9.10 | $8.16 | $8.29 | $8.29 | 25,540,620 |
| 2015-11-26 | $9.20 | $9.20 | $8.75 | $8.85 | $8.85 | 26,869,810 |
| 2015-11-25 | $9.06 | $9.33 | $8.93 | $9.18 | $9.18 | 24,201,700 |
| 2015-11-24 | $9.05 | $9.59 | $9.00 | $9.12 | $9.12 | 38,796,370 |
| 2015-11-23 | $8.80 | $9.34 | $8.60 | $9.20 | $9.20 | 36,855,150 |
| 2015-11-20 | $8.28 | $8.96 | $8.20 | $8.74 | $8.74 | 37,019,070 |
| 2015-11-19 | $8.20 | $8.33 | $8.03 | $8.27 | $8.27 | 22,201,940 |
| 2015-11-18 | $8.03 | $8.54 | $7.97 | $8.26 | $8.26 | 42,822,580 |
| 2015-11-17 | $7.96 | $8.18 | $7.91 | $8.07 | $8.07 | 31,429,080 |
| 2015-11-16 | $7.58 | $7.90 | $7.55 | $7.89 | $7.89 | 17,826,070 |
| 2015-11-13 | $7.74 | $7.80 | $7.48 | $7.76 | $7.76 | 18,882,660 |
| 2015-11-12 | $8.00 | $8.02 | $7.71 | $7.86 | $7.86 | 23,282,360 |
| 2015-11-11 | $7.76 | $8.04 | $7.72 | $7.97 | $7.97 | 29,116,810 |
| 2015-11-10 | $7.69 | $7.85 | $7.63 | $7.79 | $7.79 | 22,272,220 |
| 2015-11-09 | $7.68 | $7.95 | $7.53 | $7.78 | $7.78 | 27,918,350 |
| 2015-11-06 | $7.45 | $7.90 | $7.42 | $7.74 | $7.74 | 30,167,160 |
| 2015-11-05 | $7.37 | $7.58 | $7.31 | $7.48 | $7.48 | 29,001,350 |
| 2015-11-04 | $7.10 | $7.47 | $7.05 | $7.42 | $7.42 | 21,313,720 |
| 2015-11-03 | $6.94 | $7.10 | $6.93 | $7.02 | $7.02 | 14,048,120 |
| 2015-11-02 | $6.74 | $7.28 | $6.74 | $7.00 | $7.00 | 29,765,240 |
| 2015-10-30 | $7.66 | $7.99 | $7.45 | $7.49 | $7.49 | 42,741,700 |
| 2015-10-29 | $7.18 | $7.64 | $7.04 | $7.44 | $7.44 | 25,202,990 |
| 2015-10-28 | $7.29 | $7.55 | $7.08 | $7.14 | $7.14 | 20,543,780 |
| 2015-10-27 | $7.22 | $7.49 | $6.84 | $7.36 | $7.36 | 20,179,220 |
| 2015-10-26 | $7.30 | $7.41 | $7.15 | $7.31 | $7.31 | 21,525,480 |
| 2015-10-23 | $6.96 | $7.50 | $6.86 | $7.34 | $7.34 | 26,760,150 |
| 2015-10-22 | $6.61 | $7.05 | $6.58 | $6.94 | $6.94 | 17,347,490 |
| 2015-10-21 | $7.30 | $7.43 | $6.71 | $6.71 | $6.71 | 23,971,490 |
| 2015-10-20 | $7.11 | $7.80 | $6.99 | $7.46 | $7.46 | 23,603,510 |
| 2015-10-19 | $7.30 | $7.35 | $6.99 | $7.09 | $7.09 | 19,882,250 |
| 2015-10-16 | $6.95 | $7.37 | $6.90 | $7.31 | $7.31 | 31,372,890 |
| 2015-10-15 | $6.55 | $7.10 | $6.55 | $6.97 | $6.97 | 26,402,010 |
| 2015-10-14 | $6.70 | $6.85 | $6.58 | $6.60 | $6.60 | 13,122,220 |
| 2015-10-13 | $6.63 | $6.88 | $6.61 | $6.80 | $6.80 | 15,351,110 |
| 2015-10-12 | $6.45 | $6.77 | $6.41 | $6.74 | $6.74 | 17,580,670 |
| 2015-10-09 | $6.35 | $6.48 | $6.31 | $6.45 | $6.45 | 11,520,880 |
| 2015-10-08 | $6.36 | $6.49 | $6.24 | $6.37 | $6.37 | 12,017,410 |
| 2015-10-07 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2015-10-06 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2015-10-05 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2015-10-02 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2015-10-01 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2015-09-30 | $6.08 | $6.18 | $6.00 | $6.14 | $6.14 | 8,604,180 |
| 2015-09-29 | $5.99 | $6.16 | $5.93 | $6.08 | $6.08 | 10,777,510 |
| 2015-09-28 | $5.95 | $6.10 | $5.80 | $6.09 | $6.09 | 7,801,550 |
| 2015-09-25 | $6.16 | $6.23 | $5.88 | $5.93 | $5.93 | 10,253,570 |
| 2015-09-24 | $6.10 | $6.21 | $6.00 | $6.20 | $6.20 | 11,232,500 |
| 2015-09-23 | $6.06 | $6.18 | $5.96 | $6.03 | $6.03 | 10,836,900 |
| 2015-09-22 | $6.19 | $6.35 | $6.07 | $6.22 | $6.22 | 16,030,720 |
| 2015-09-21 | $5.84 | $6.21 | $5.77 | $6.19 | $6.19 | 12,884,350 |
| 2015-09-18 | $5.86 | $5.99 | $5.80 | $5.94 | $5.94 | 9,277,050 |
| 2015-09-17 | $5.76 | $6.27 | $5.70 | $5.83 | $5.83 | 18,006,760 |
| 2015-09-16 | $5.31 | $5.86 | $5.31 | $5.84 | $5.84 | 12,922,180 |
| 2015-09-15 | $5.67 | $5.79 | $5.32 | $5.33 | $5.33 | 11,618,240 |
| 2015-09-14 | $6.48 | $6.55 | $5.77 | $5.78 | $5.78 | 17,214,960 |
| 2015-09-11 | $6.31 | $6.47 | $6.24 | $6.41 | $6.41 | 10,174,130 |
| 2015-09-10 | $6.42 | $6.51 | $6.28 | $6.34 | $6.34 | 16,533,880 |
| 2015-09-09 | $6.36 | $6.67 | $6.30 | $6.60 | $6.60 | 33,902,490 |
| 2015-09-08 | $5.64 | $6.37 | $5.64 | $6.37 | $6.37 | 29,381,760 |
| 2015-09-07 | $5.54 | $5.95 | $5.54 | $5.79 | $5.79 | 17,552,530 |
| 2015-09-04 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2015-09-03 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2015-09-02 | $5.38 | $5.96 | $5.38 | $5.41 | $5.41 | 14,890,950 |
| 2015-09-01 | $6.10 | $6.15 | $5.64 | $5.67 | $5.67 | 14,928,530 |
| 2015-08-31 | $6.51 | $6.53 | $6.12 | $6.17 | $6.17 | 14,746,990 |
| 2015-08-28 | $6.10 | $6.59 | $6.08 | $6.57 | $6.57 | 19,346,800 |
| 2015-08-27 | $5.81 | $6.09 | $5.60 | $6.06 | $6.06 | 18,318,540 |
| 2015-08-26 | $5.96 | $6.21 | $5.44 | $5.60 | $5.60 | 20,016,040 |
Liuzhou Liangmianzhen Company Ltd (600249) News Headlines
Recent Liuzhou Liangmianzhen Company Ltd (600249) News
Similar Companies to Liuzhou Liangmianzhen Company Ltd (600249) 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 | -- | -- | -- |