Dahu Aquaculture Company Ltd (600257) Exchange: SHG
Data as of July 11, 2025
$5.17 ($-0.04) -0.77%
Dahu Aquaculture Company Ltd - Daily Information
Click for more stock information on Dahu Aquaculture Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.20 |
| Previous Close | $5.17 |
| High | $5.24 |
| Low | $5.16 |
| Adjusted Open | $5.20 |
| Previous Adjusted Close | $5.17 |
| Adjusted High | $5.24 |
| Adjusted Low | $5.16 |
About Dahu Aquaculture Company Ltd (600257)
DAHU AQUACULTURE CO., LTD. is a China-based company engaged in the breeding and processing of aquatic products, as well as the manufacturing and distribution of wines and pharmaceuticals. The Company provides freshwater fish. It operates its businesses primarily in domestic markets.
Invest in Dahu Aquaculture Company Ltd (600257)
Historical Stock Data for Dahu Aquaculture Company Ltd (600257)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.20 | $5.24 | $5.16 | $5.17 | $5.17 | 13,914,720 |
| 2025-07-08 | $5.19 | $5.21 | $5.15 | $5.21 | $5.21 | 14,451,800 |
| 2025-07-07 | $5.16 | $5.20 | $5.10 | $5.19 | $5.19 | 16,499,000 |
| 2025-07-04 | $5.25 | $5.26 | $5.16 | $5.16 | $5.16 | 26,267,120 |
| 2025-07-03 | $5.42 | $5.45 | $5.21 | $5.27 | $5.27 | 46,347,880 |
| 2025-07-02 | $5.24 | $5.63 | $5.20 | $5.46 | $5.46 | 74,311,810 |
| 2025-06-30 | $5.22 | $5.23 | $5.15 | $5.16 | $5.16 | 11,951,200 |
| 2025-06-27 | $5.11 | $5.27 | $5.08 | $5.16 | $5.16 | 17,786,540 |
| 2025-06-26 | $5.09 | $5.12 | $5.06 | $5.09 | $5.09 | 9,151,450 |
| 2025-06-25 | $5.11 | $5.13 | $5.04 | $5.08 | $5.08 | 10,113,500 |
| 2025-06-24 | $5.06 | $5.11 | $5.03 | $5.10 | $5.10 | 9,099,100 |
| 2025-06-23 | $4.98 | $5.07 | $4.93 | $5.07 | $5.07 | 9,657,900 |
| 2025-06-20 | $4.98 | $5.10 | $4.96 | $5.01 | $5.01 | 10,797,000 |
| 2025-06-19 | $5.11 | $5.11 | $4.94 | $4.98 | $4.98 | 11,365,100 |
| 2025-06-18 | $5.16 | $5.18 | $5.05 | $5.07 | $5.07 | 12,126,100 |
| 2025-06-17 | $5.20 | $5.34 | $5.14 | $5.16 | $5.16 | 15,551,950 |
| 2025-06-13 | $5.17 | $5.27 | $5.10 | $5.13 | $5.13 | 19,062,520 |
| 2025-06-12 | $5.27 | $5.28 | $5.15 | $5.22 | $5.22 | 14,028,100 |
| 2025-06-11 | $5.23 | $5.35 | $5.23 | $5.30 | $5.30 | 16,201,500 |
| 2025-06-10 | $5.26 | $5.35 | $5.16 | $5.26 | $5.26 | 17,858,810 |
| 2025-06-09 | $5.18 | $5.28 | $5.14 | $5.26 | $5.26 | 17,755,200 |
| 2025-06-06 | $5.20 | $5.21 | $5.13 | $5.17 | $5.17 | 16,599,700 |
| 2025-06-05 | $5.29 | $5.31 | $5.11 | $5.15 | $5.15 | 21,755,320 |
| 2025-06-04 | $5.22 | $5.30 | $5.16 | $5.29 | $5.29 | 25,856,300 |
| 2025-06-03 | $4.95 | $5.24 | $4.95 | $5.20 | $5.20 | 33,826,400 |
| 2025-05-30 | $5.01 | $5.16 | $5.00 | $5.02 | $5.02 | 22,161,010 |
| 2025-05-29 | $5.03 | $5.05 | $4.97 | $5.04 | $5.04 | 10,138,010 |
| 2025-05-28 | $5.00 | $5.05 | $4.98 | $5.03 | $5.03 | 14,629,710 |
| 2025-05-27 | $4.93 | $5.03 | $4.91 | $5.01 | $5.01 | 15,204,100 |
| 2025-05-26 | $4.80 | $4.95 | $4.80 | $4.94 | $4.94 | 14,240,800 |
| 2025-05-23 | $4.88 | $4.93 | $4.80 | $4.80 | $4.80 | 9,843,400 |
| 2025-05-22 | $4.95 | $4.97 | $4.85 | $4.87 | $4.87 | 11,584,470 |
| 2025-05-21 | $5.00 | $5.03 | $4.94 | $4.96 | $4.96 | 9,135,200 |
| 2025-05-20 | $4.99 | $5.03 | $4.95 | $5.00 | $5.00 | 12,951,300 |
| 2025-05-19 | $4.90 | $4.99 | $4.87 | $4.98 | $4.98 | 15,353,500 |
| 2025-05-16 | $4.96 | $4.96 | $4.85 | $4.91 | $4.91 | 12,475,680 |
| 2025-05-15 | $4.87 | $4.99 | $4.84 | $4.96 | $4.96 | 22,452,080 |
| 2025-05-14 | $4.84 | $4.87 | $4.81 | $4.86 | $4.86 | 8,340,300 |
| 2025-05-13 | $4.88 | $4.95 | $4.84 | $4.86 | $4.86 | 10,286,000 |
| 2025-05-12 | $4.89 | $4.91 | $4.84 | $4.87 | $4.87 | 9,656,700 |
| 2025-05-09 | $4.90 | $4.93 | $4.84 | $4.88 | $4.88 | 12,349,600 |
| 2025-05-08 | $4.85 | $4.92 | $4.81 | $4.90 | $4.90 | 12,601,590 |
| 2025-05-07 | $4.81 | $4.87 | $4.78 | $4.87 | $4.87 | 15,029,900 |
| 2025-05-06 | $4.73 | $4.79 | $4.72 | $4.79 | $4.79 | 8,831,500 |
| 2025-04-30 | $4.70 | $4.76 | $4.70 | $4.71 | $4.71 | 7,159,400 |
| 2025-04-29 | $4.72 | $4.78 | $4.70 | $4.70 | $4.70 | 8,995,900 |
| 2025-04-28 | $4.72 | $4.84 | $4.62 | $4.75 | $4.75 | 14,051,900 |
| 2025-04-25 | $4.73 | $4.78 | $4.71 | $4.71 | $4.71 | 9,658,000 |
| 2025-04-24 | $4.74 | $4.82 | $4.71 | $4.76 | $4.76 | 10,300,900 |
| 2025-04-23 | $4.81 | $4.82 | $4.71 | $4.75 | $4.75 | 14,825,200 |
| 2025-04-22 | $4.80 | $4.87 | $4.77 | $4.80 | $4.80 | 11,527,450 |
| 2025-04-21 | $4.83 | $4.84 | $4.75 | $4.81 | $4.81 | 11,386,200 |
| 2025-04-18 | $4.92 | $4.99 | $4.78 | $4.80 | $4.80 | 16,966,200 |
| 2025-04-17 | $4.85 | $4.97 | $4.75 | $4.94 | $4.94 | 20,249,000 |
| 2025-04-16 | $4.92 | $4.97 | $4.78 | $4.88 | $4.88 | 22,025,300 |
| 2025-04-15 | $5.00 | $5.03 | $4.89 | $4.96 | $4.96 | 20,725,100 |
| 2025-04-14 | $4.96 | $5.14 | $4.95 | $5.04 | $5.04 | 39,145,330 |
| 2025-04-11 | $5.21 | $5.21 | $4.96 | $4.96 | $4.96 | 56,136,100 |
| 2025-04-10 | $4.70 | $5.20 | $4.68 | $5.20 | $5.20 | 40,658,000 |
| 2025-04-09 | $4.70 | $4.76 | $4.49 | $4.73 | $4.73 | 24,734,510 |
| 2025-04-08 | $4.42 | $4.80 | $4.42 | $4.77 | $4.77 | 33,263,340 |
| 2025-04-07 | $4.64 | $4.71 | $4.33 | $4.41 | $4.41 | 26,700,660 |
| 2025-04-03 | $4.69 | $4.79 | $4.69 | $4.77 | $4.77 | 7,993,100 |
| 2025-04-02 | $4.80 | $4.82 | $4.73 | $4.74 | $4.74 | 7,629,900 |
| 2025-04-01 | $4.74 | $4.87 | $4.74 | $4.80 | $4.80 | 13,714,390 |
| 2025-03-31 | $4.72 | $4.75 | $4.62 | $4.75 | $4.75 | 12,329,900 |
| 2025-03-28 | $4.87 | $4.87 | $4.67 | $4.71 | $4.71 | 18,363,850 |
| 2025-03-27 | $4.86 | $4.90 | $4.75 | $4.84 | $4.84 | 13,317,500 |
| 2025-03-26 | $4.79 | $4.94 | $4.76 | $4.89 | $4.89 | 16,841,030 |
| 2025-03-25 | $4.87 | $4.88 | $4.75 | $4.80 | $4.80 | 17,184,900 |
| 2025-03-24 | $5.06 | $5.07 | $4.79 | $4.87 | $4.87 | 27,890,550 |
| 2025-03-21 | $4.98 | $5.18 | $4.98 | $5.05 | $5.05 | 40,906,050 |
| 2025-03-20 | $4.96 | $5.08 | $4.93 | $5.01 | $5.01 | 26,491,900 |
| 2025-03-19 | $5.03 | $5.03 | $4.94 | $4.95 | $4.95 | 14,472,100 |
| 2025-03-18 | $5.03 | $5.07 | $4.96 | $5.03 | $5.03 | 24,282,500 |
| 2025-03-17 | $5.00 | $5.16 | $4.98 | $5.05 | $5.05 | 35,573,100 |
| 2025-03-14 | $4.89 | $5.04 | $4.89 | $5.00 | $5.00 | 34,199,600 |
| 2025-03-13 | $4.89 | $4.91 | $4.80 | $4.90 | $4.90 | 20,242,950 |
| 2025-03-12 | $4.79 | $4.94 | $4.78 | $4.89 | $4.89 | 30,055,980 |
| 2025-03-11 | $4.72 | $4.80 | $4.68 | $4.79 | $4.79 | 17,143,670 |
| 2025-03-10 | $4.76 | $4.79 | $4.72 | $4.77 | $4.77 | 9,952,300 |
| 2025-03-07 | $4.78 | $4.78 | $4.72 | $4.74 | $4.74 | 8,131,000 |
| 2025-03-06 | $4.77 | $4.81 | $4.71 | $4.77 | $4.77 | 12,147,730 |
| 2025-03-05 | $4.77 | $4.83 | $4.72 | $4.76 | $4.76 | 9,514,800 |
| 2025-03-04 | $4.75 | $4.76 | $4.65 | $4.75 | $4.75 | 11,540,500 |
| 2025-03-03 | $4.73 | $4.79 | $4.69 | $4.75 | $4.75 | 10,803,900 |
| 2025-02-28 | $4.80 | $4.84 | $4.70 | $4.73 | $4.73 | 15,777,590 |
| 2025-02-27 | $4.77 | $4.81 | $4.73 | $4.81 | $4.81 | 16,555,350 |
| 2025-02-26 | $4.75 | $4.80 | $4.74 | $4.77 | $4.77 | 12,877,530 |
| 2025-02-25 | $4.82 | $4.85 | $4.75 | $4.77 | $4.77 | 14,510,900 |
| 2025-02-24 | $4.83 | $4.97 | $4.83 | $4.85 | $4.85 | 22,843,310 |
| 2025-02-20 | $4.84 | $4.87 | $4.79 | $4.85 | $4.85 | 10,951,550 |
| 2025-02-19 | $4.80 | $4.84 | $4.79 | $4.83 | $4.83 | 11,190,900 |
| 2025-02-18 | $4.98 | $4.98 | $4.81 | $4.82 | $4.82 | 18,928,300 |
| 2025-02-17 | $4.88 | $5.00 | $4.83 | $4.98 | $4.98 | 23,263,680 |
| 2025-02-14 | $4.92 | $4.95 | $4.83 | $4.88 | $4.88 | 17,002,510 |
| 2025-02-13 | $4.83 | $5.08 | $4.83 | $4.92 | $4.92 | 30,563,900 |
| 2025-02-12 | $4.86 | $4.90 | $4.78 | $4.86 | $4.86 | 13,371,800 |
| 2025-02-11 | $4.95 | $4.98 | $4.85 | $4.87 | $4.87 | 13,865,890 |
| 2025-02-10 | $4.82 | $4.95 | $4.82 | $4.94 | $4.94 | 19,851,600 |
| 2025-02-07 | $4.75 | $4.88 | $4.74 | $4.81 | $4.81 | 19,533,020 |
| 2025-02-06 | $4.73 | $4.77 | $4.65 | $4.77 | $4.77 | 12,867,200 |
| 2025-02-05 | $4.77 | $4.79 | $4.68 | $4.74 | $4.74 | 8,313,700 |
| 2025-01-27 | $4.80 | $4.83 | $4.74 | $4.74 | $4.74 | 9,014,800 |
| 2025-01-24 | $4.73 | $4.77 | $4.69 | $4.75 | $4.75 | 10,605,460 |
| 2025-01-23 | $4.80 | $4.88 | $4.73 | $4.73 | $4.73 | 14,789,600 |
| 2025-01-22 | $4.78 | $4.81 | $4.71 | $4.75 | $4.75 | 9,786,760 |
| 2025-01-21 | $4.90 | $4.98 | $4.78 | $4.80 | $4.80 | 17,070,800 |
| 2025-01-20 | $4.83 | $5.05 | $4.69 | $4.91 | $4.91 | 28,735,960 |
| 2025-01-17 | $4.83 | $4.89 | $4.78 | $4.82 | $4.82 | 32,552,310 |
| 2025-01-16 | $4.94 | $5.15 | $4.90 | $5.04 | $5.04 | 38,500,400 |
| 2025-01-15 | $4.86 | $5.02 | $4.80 | $4.96 | $4.96 | 37,581,700 |
| 2025-01-14 | $4.68 | $4.91 | $4.68 | $4.91 | $4.91 | 40,632,490 |
| 2025-01-13 | $5.03 | $5.04 | $4.68 | $4.72 | $4.72 | 43,400,150 |
| 2025-01-09 | $4.85 | $4.91 | $4.76 | $4.80 | $4.80 | 52,472,850 |
| 2025-01-08 | $4.49 | $4.94 | $4.46 | $4.94 | $4.94 | 61,827,200 |
| 2025-01-07 | $4.44 | $4.50 | $4.39 | $4.49 | $4.49 | 11,185,900 |
| 2025-01-06 | $4.47 | $4.52 | $4.30 | $4.44 | $4.44 | 13,882,150 |
| 2025-01-03 | $4.75 | $4.79 | $4.43 | $4.46 | $4.46 | 21,437,040 |
| 2025-01-02 | $4.71 | $4.89 | $4.70 | $4.76 | $4.76 | 19,109,690 |
| 2024-12-31 | $4.85 | $4.90 | $4.72 | $4.72 | $4.72 | 15,754,440 |
| 2024-12-30 | $4.98 | $4.99 | $4.78 | $4.83 | $4.83 | 21,039,200 |
| 2024-12-27 | $4.84 | $5.08 | $4.75 | $5.04 | $5.04 | 29,255,170 |
| 2024-12-26 | $4.88 | $4.90 | $4.77 | $4.82 | $4.82 | 23,795,300 |
| 2024-12-25 | $4.82 | $4.82 | $4.57 | $4.68 | $4.68 | 22,095,110 |
| 2024-12-24 | $4.92 | $4.97 | $4.68 | $4.85 | $4.85 | 32,152,210 |
| 2024-12-23 | $5.41 | $5.41 | $4.90 | $4.92 | $4.92 | 43,129,650 |
| 2024-12-20 | $5.37 | $5.62 | $5.37 | $5.43 | $5.43 | 27,167,840 |
| 2024-12-19 | $5.41 | $5.46 | $5.26 | $5.36 | $5.36 | 21,395,750 |
| 2024-12-18 | $5.65 | $5.67 | $5.43 | $5.49 | $5.49 | 27,163,900 |
| 2024-12-17 | $5.90 | $5.94 | $5.57 | $5.58 | $5.58 | 34,333,110 |
| 2024-12-16 | $5.95 | $6.10 | $5.85 | $5.96 | $5.96 | 43,000,350 |
| 2024-12-13 | $6.15 | $6.15 | $5.89 | $5.90 | $5.90 | 55,709,910 |
| 2024-12-12 | $5.98 | $6.31 | $5.91 | $6.18 | $6.18 | 74,306,200 |
| 2024-12-11 | $5.74 | $6.00 | $5.74 | $6.00 | $6.00 | 63,077,930 |
| 2024-12-10 | $5.83 | $5.89 | $5.72 | $5.76 | $5.76 | 56,300,170 |
| 2024-12-09 | $5.53 | $5.90 | $5.45 | $5.72 | $5.72 | 67,918,150 |
| 2024-12-06 | $5.43 | $5.54 | $5.39 | $5.52 | $5.52 | 25,129,100 |
| 2024-12-05 | $5.42 | $5.48 | $5.31 | $5.44 | $5.44 | 27,901,330 |
| 2024-12-04 | $5.52 | $5.68 | $5.40 | $5.42 | $5.42 | 39,013,570 |
| 2024-12-03 | $5.57 | $5.60 | $5.48 | $5.54 | $5.54 | 23,926,600 |
| 2024-12-02 | $5.58 | $5.67 | $5.53 | $5.57 | $5.57 | 37,750,290 |
| 2024-11-29 | $5.43 | $5.54 | $5.40 | $5.51 | $5.51 | 28,325,700 |
| 2024-11-28 | $5.30 | $5.52 | $5.25 | $5.48 | $5.48 | 36,933,700 |
| 2024-11-27 | $5.41 | $5.42 | $5.10 | $5.32 | $5.32 | 28,405,200 |
| 2024-11-26 | $5.24 | $5.43 | $5.22 | $5.41 | $5.41 | 31,270,160 |
| 2024-11-25 | $5.12 | $5.28 | $5.06 | $5.24 | $5.24 | 16,042,440 |
| 2024-11-22 | $5.34 | $5.37 | $5.08 | $5.11 | $5.11 | 19,935,900 |
| 2024-11-21 | $5.32 | $5.39 | $5.29 | $5.34 | $5.34 | 14,881,900 |
| 2024-11-20 | $5.23 | $5.36 | $5.21 | $5.34 | $5.34 | 18,492,800 |
| 2024-11-19 | $5.20 | $5.23 | $5.10 | $5.23 | $5.23 | 18,784,000 |
| 2024-11-18 | $5.40 | $5.45 | $5.14 | $5.17 | $5.17 | 22,870,600 |
| 2024-11-15 | $5.31 | $5.52 | $5.30 | $5.36 | $5.36 | 30,473,200 |
| 2024-11-14 | $5.51 | $5.52 | $5.31 | $5.32 | $5.32 | 25,216,600 |
| 2024-11-13 | $5.66 | $5.66 | $5.40 | $5.51 | $5.51 | 35,427,150 |
| 2024-11-12 | $5.67 | $5.82 | $5.60 | $5.66 | $5.66 | 46,661,320 |
| 2024-11-11 | $5.66 | $5.71 | $5.50 | $5.70 | $5.70 | 53,512,110 |
| 2024-11-08 | $6.00 | $6.35 | $5.72 | $5.73 | $5.73 | 117,437,520 |
| 2024-11-07 | $5.39 | $5.92 | $5.34 | $5.92 | $5.92 | 53,189,170 |
| 2024-11-06 | $5.24 | $5.38 | $5.19 | $5.38 | $5.38 | 49,245,550 |
| 2024-11-05 | $5.20 | $5.28 | $5.17 | $5.24 | $5.24 | 35,290,500 |
| 2024-11-04 | $5.14 | $5.23 | $4.98 | $5.20 | $5.20 | 35,501,770 |
| 2024-11-01 | $5.09 | $5.52 | $5.02 | $5.15 | $5.15 | 58,945,720 |
| 2024-10-31 | $5.06 | $5.14 | $4.99 | $5.13 | $5.13 | 28,251,930 |
| 2024-10-30 | $4.85 | $5.01 | $4.84 | $5.01 | $5.01 | 23,047,900 |
| 2024-10-29 | $5.10 | $5.12 | $4.91 | $4.92 | $4.92 | 29,047,720 |
| 2024-10-28 | $4.93 | $5.15 | $4.93 | $5.15 | $5.15 | 36,749,550 |
| 2024-10-25 | $4.86 | $4.97 | $4.86 | $4.92 | $4.92 | 21,797,500 |
| 2024-10-24 | $4.88 | $4.97 | $4.85 | $4.88 | $4.88 | 17,108,200 |
| 2024-10-23 | $4.89 | $5.04 | $4.86 | $4.91 | $4.91 | 30,122,810 |
| 2024-10-22 | $4.78 | $4.91 | $4.76 | $4.91 | $4.91 | 26,237,350 |
| 2024-10-21 | $4.75 | $4.84 | $4.71 | $4.81 | $4.81 | 26,491,130 |
| 2024-10-18 | $4.62 | $4.73 | $4.58 | $4.69 | $4.69 | 20,748,790 |
| 2024-10-17 | $4.68 | $4.74 | $4.61 | $4.62 | $4.62 | 13,494,880 |
| 2024-10-16 | $4.65 | $4.72 | $4.62 | $4.67 | $4.67 | 15,809,000 |
| 2024-10-15 | $4.64 | $4.83 | $4.61 | $4.69 | $4.69 | 27,673,330 |
| 2024-10-14 | $4.61 | $4.69 | $4.55 | $4.69 | $4.69 | 20,182,950 |
| 2024-10-11 | $4.76 | $4.79 | $4.51 | $4.58 | $4.58 | 26,626,850 |
| 2024-10-10 | $4.77 | $4.89 | $4.71 | $4.79 | $4.79 | 30,313,820 |
| 2024-10-09 | $5.23 | $5.24 | $4.77 | $4.77 | $4.77 | 43,044,080 |
| 2024-10-08 | $5.71 | $5.71 | $5.01 | $5.30 | $5.30 | 69,033,220 |
| 2024-09-30 | $4.92 | $5.25 | $4.82 | $5.21 | $5.21 | 63,590,280 |
| 2024-09-27 | $4.75 | $4.83 | $4.61 | $4.79 | $4.79 | 30,337,520 |
| 2024-09-26 | $4.47 | $4.67 | $4.46 | $4.66 | $4.66 | 28,568,230 |
| 2024-09-25 | $4.45 | $4.57 | $4.44 | $4.48 | $4.48 | 27,143,150 |
| 2024-09-24 | $4.31 | $4.43 | $4.31 | $4.42 | $4.42 | 21,363,320 |
| 2024-09-23 | $4.36 | $4.38 | $4.30 | $4.31 | $4.31 | 16,966,050 |
| 2024-09-20 | $4.35 | $4.45 | $4.28 | $4.40 | $4.40 | 27,790,200 |
| 2024-09-19 | $4.24 | $4.43 | $4.24 | $4.38 | $4.38 | 27,660,810 |
| 2024-09-18 | $4.18 | $4.40 | $4.13 | $4.29 | $4.29 | 24,394,510 |
| 2024-09-13 | $4.17 | $4.20 | $4.13 | $4.14 | $4.14 | 7,208,900 |
| 2024-09-12 | $4.23 | $4.26 | $4.18 | $4.19 | $4.19 | 7,650,710 |
| 2024-09-11 | $4.30 | $4.30 | $4.19 | $4.21 | $4.21 | 10,292,910 |
| 2024-09-10 | $4.25 | $4.33 | $4.21 | $4.31 | $4.31 | 16,485,200 |
| 2024-09-09 | $4.15 | $4.29 | $4.12 | $4.27 | $4.27 | 13,823,800 |
| 2024-09-06 | $4.27 | $4.27 | $4.17 | $4.18 | $4.18 | 8,179,600 |
| 2024-09-05 | $4.20 | $4.28 | $4.19 | $4.26 | $4.26 | 9,349,340 |
| 2024-09-04 | $4.20 | $4.28 | $4.19 | $4.20 | $4.20 | 8,155,200 |
| 2024-09-03 | $4.20 | $4.25 | $4.18 | $4.24 | $4.24 | 8,066,100 |
| 2024-09-02 | $4.32 | $4.34 | $4.20 | $4.21 | $4.21 | 16,138,670 |
| 2024-08-30 | $4.04 | $4.48 | $4.04 | $4.29 | $4.29 | 28,908,450 |
| 2024-08-29 | $4.05 | $4.10 | $4.02 | $4.09 | $4.09 | 8,275,000 |
| 2024-08-28 | $4.10 | $4.11 | $4.02 | $4.06 | $4.06 | 7,834,900 |
| 2024-08-27 | $4.14 | $4.19 | $4.06 | $4.11 | $4.11 | 11,532,480 |
| 2024-08-26 | $4.06 | $4.18 | $4.05 | $4.14 | $4.14 | 12,895,590 |
| 2024-08-23 | $4.13 | $4.24 | $4.07 | $4.08 | $4.08 | 13,065,000 |
| 2024-08-22 | $4.13 | $4.25 | $4.10 | $4.20 | $4.20 | 14,990,400 |
| 2024-08-21 | $4.22 | $4.22 | $4.12 | $4.15 | $4.15 | 9,312,600 |
| 2024-08-20 | $4.31 | $4.34 | $4.21 | $4.21 | $4.21 | 13,222,700 |
| 2024-08-19 | $4.26 | $4.43 | $4.21 | $4.38 | $4.38 | 20,377,700 |
| 2024-08-16 | $4.40 | $4.41 | $4.25 | $4.26 | $4.26 | 15,083,400 |
| 2024-08-15 | $4.35 | $4.45 | $4.32 | $4.40 | $4.40 | 14,651,190 |
| 2024-08-14 | $4.36 | $4.52 | $4.32 | $4.41 | $4.41 | 19,176,200 |
| 2024-08-13 | $4.33 | $4.37 | $4.25 | $4.33 | $4.33 | 12,876,400 |
| 2024-08-12 | $4.47 | $4.51 | $4.31 | $4.34 | $4.34 | 16,019,570 |
| 2024-08-09 | $4.52 | $4.55 | $4.46 | $4.49 | $4.49 | 22,349,800 |
| 2024-08-08 | $4.41 | $4.70 | $4.36 | $4.61 | $4.61 | 35,269,450 |
| 2024-08-07 | $4.49 | $4.49 | $4.36 | $4.40 | $4.40 | 15,478,130 |
| 2024-08-06 | $4.35 | $4.50 | $4.35 | $4.50 | $4.50 | 21,217,410 |
| 2024-08-05 | $4.40 | $4.50 | $4.31 | $4.32 | $4.32 | 21,620,990 |
| 2024-08-02 | $4.31 | $4.65 | $4.29 | $4.45 | $4.45 | 33,877,050 |
| 2024-08-01 | $4.38 | $4.41 | $4.32 | $4.34 | $4.34 | 11,695,300 |
| 2024-07-31 | $4.25 | $4.36 | $4.21 | $4.36 | $4.36 | 14,503,730 |
| 2024-07-30 | $4.17 | $4.24 | $4.14 | $4.23 | $4.23 | 11,142,800 |
| 2024-07-29 | $4.16 | $4.18 | $4.10 | $4.15 | $4.15 | 7,241,850 |
| 2024-07-26 | $4.06 | $4.15 | $4.04 | $4.14 | $4.14 | 8,493,250 |
| 2024-07-25 | $4.00 | $4.11 | $3.97 | $4.06 | $4.06 | 8,884,030 |
| 2024-07-24 | $4.14 | $4.18 | $4.04 | $4.04 | $4.04 | 13,361,600 |
| 2024-07-23 | $4.24 | $4.39 | $4.16 | $4.16 | $4.16 | 19,721,680 |
| 2024-07-22 | $4.17 | $4.26 | $4.13 | $4.22 | $4.22 | 9,717,300 |
| 2024-07-19 | $4.20 | $4.21 | $4.10 | $4.17 | $4.17 | 9,276,100 |
| 2024-07-18 | $4.21 | $4.22 | $4.12 | $4.19 | $4.19 | 10,439,800 |
| 2024-07-17 | $4.22 | $4.27 | $4.17 | $4.25 | $4.25 | 9,724,070 |
| 2024-07-16 | $4.26 | $4.28 | $4.19 | $4.24 | $4.24 | 6,439,800 |
| 2024-07-15 | $4.35 | $4.36 | $4.24 | $4.25 | $4.25 | 8,100,280 |
| 2024-07-12 | $4.38 | $4.44 | $4.32 | $4.33 | $4.33 | 10,220,310 |
| 2024-07-11 | $4.28 | $4.40 | $4.26 | $4.38 | $4.38 | 15,725,990 |
| 2024-07-10 | $4.22 | $4.27 | $4.15 | $4.21 | $4.21 | 13,954,640 |
| 2024-07-09 | $4.33 | $4.35 | $4.18 | $4.31 | $4.31 | 13,402,190 |
| 2024-07-08 | $4.41 | $4.46 | $4.28 | $4.31 | $4.31 | 13,484,100 |
| 2024-07-05 | $4.37 | $4.46 | $4.30 | $4.44 | $4.44 | 11,869,000 |
| 2024-07-04 | $4.60 | $4.62 | $4.37 | $4.38 | $4.38 | 18,304,630 |
| 2024-07-03 | $4.65 | $4.72 | $4.61 | $4.62 | $4.62 | 13,683,900 |
| 2024-07-02 | $4.53 | $4.64 | $4.52 | $4.63 | $4.63 | 14,508,010 |
| 2024-07-01 | $4.48 | $4.55 | $4.43 | $4.54 | $4.54 | 13,384,350 |
| 2024-06-28 | $4.50 | $4.66 | $4.49 | $4.51 | $4.51 | 14,686,700 |
| 2024-06-27 | $4.66 | $4.71 | $4.53 | $4.53 | $4.53 | 13,647,200 |
| 2024-06-26 | $4.57 | $4.66 | $4.51 | $4.66 | $4.66 | 15,639,900 |
| 2024-06-25 | $4.50 | $4.62 | $4.47 | $4.58 | $4.58 | 18,604,460 |
| 2024-06-24 | $4.72 | $4.81 | $4.54 | $4.60 | $4.60 | 26,052,190 |
| 2024-06-21 | $4.61 | $4.65 | $4.54 | $4.59 | $4.59 | 8,031,050 |
| 2024-06-20 | $4.76 | $4.77 | $4.58 | $4.59 | $4.59 | 13,011,500 |
| 2024-06-19 | $4.76 | $4.81 | $4.74 | $4.74 | $4.74 | 11,769,300 |
| 2024-06-18 | $4.73 | $4.78 | $4.71 | $4.76 | $4.76 | 10,928,100 |
| 2024-06-17 | $4.73 | $4.73 | $4.66 | $4.69 | $4.69 | 8,993,250 |
| 2024-06-14 | $4.76 | $4.77 | $4.67 | $4.73 | $4.73 | 9,807,600 |
| 2024-06-13 | $4.88 | $4.88 | $4.72 | $4.74 | $4.74 | 14,466,180 |
| 2024-06-12 | $4.75 | $4.89 | $4.72 | $4.87 | $4.87 | 15,063,700 |
| 2024-06-11 | $4.82 | $4.85 | $4.66 | $4.74 | $4.74 | 15,260,000 |
| 2024-06-07 | $4.58 | $4.83 | $4.58 | $4.82 | $4.82 | 24,562,620 |
| 2024-06-06 | $4.84 | $4.87 | $4.51 | $4.56 | $4.56 | 29,839,570 |
| 2024-06-05 | $5.02 | $5.02 | $4.82 | $4.82 | $4.82 | 23,402,580 |
| 2024-06-04 | $5.25 | $5.27 | $4.97 | $5.04 | $5.04 | 28,091,990 |
| 2024-06-03 | $5.29 | $5.45 | $5.18 | $5.31 | $5.31 | 31,864,310 |
| 2024-05-31 | $5.21 | $5.32 | $5.18 | $5.24 | $5.24 | 17,041,500 |
| 2024-05-30 | $5.21 | $5.25 | $5.17 | $5.19 | $5.19 | 12,728,340 |
| 2024-05-29 | $5.23 | $5.31 | $5.17 | $5.24 | $5.24 | 12,651,710 |
| 2024-05-28 | $5.39 | $5.39 | $5.27 | $5.27 | $5.27 | 13,997,410 |
| 2024-05-27 | $5.43 | $5.45 | $5.26 | $5.39 | $5.39 | 18,634,230 |
| 2024-05-24 | $5.40 | $5.49 | $5.35 | $5.43 | $5.43 | 18,697,150 |
| 2024-05-23 | $5.52 | $5.54 | $5.34 | $5.39 | $5.39 | 22,404,330 |
| 2024-05-22 | $5.55 | $5.61 | $5.52 | $5.55 | $5.55 | 17,982,900 |
| 2024-05-21 | $5.62 | $5.63 | $5.48 | $5.57 | $5.57 | 24,394,200 |
| 2024-05-20 | $5.58 | $5.65 | $5.55 | $5.63 | $5.63 | 28,800,070 |
| 2024-05-17 | $5.65 | $5.68 | $5.52 | $5.60 | $5.60 | 28,025,120 |
| 2024-05-16 | $5.42 | $5.78 | $5.41 | $5.65 | $5.65 | 49,516,960 |
| 2024-05-15 | $5.55 | $5.57 | $5.38 | $5.39 | $5.39 | 27,830,080 |
| 2024-05-14 | $5.51 | $5.68 | $5.42 | $5.54 | $5.54 | 28,857,810 |
| 2024-05-13 | $5.88 | $5.88 | $5.46 | $5.49 | $5.49 | 54,561,600 |
| 2024-05-10 | $6.11 | $6.17 | $5.88 | $5.91 | $5.91 | 52,625,700 |
| 2024-05-09 | $6.06 | $6.16 | $5.95 | $6.10 | $6.10 | 51,358,710 |
| 2024-05-08 | $5.96 | $6.19 | $5.91 | $6.10 | $6.10 | 65,933,360 |
| 2024-05-07 | $6.01 | $6.08 | $5.90 | $5.91 | $5.91 | 39,031,900 |
| 2024-05-06 | $5.76 | $6.06 | $5.76 | $6.01 | $6.01 | 50,354,850 |
| 2024-04-30 | $5.99 | $6.09 | $5.71 | $5.73 | $5.73 | 50,204,510 |
| 2024-04-29 | $5.88 | $6.09 | $5.86 | $6.08 | $6.08 | 41,654,810 |
| 2024-04-26 | $5.80 | $5.98 | $5.76 | $5.92 | $5.92 | 45,053,430 |
| 2024-04-25 | $6.10 | $6.23 | $5.95 | $5.98 | $5.98 | 43,645,530 |
| 2024-04-24 | $6.02 | $6.23 | $6.00 | $6.15 | $6.15 | 43,752,530 |
| 2024-04-23 | $6.19 | $6.30 | $5.97 | $5.99 | $5.99 | 51,956,820 |
| 2024-04-22 | $6.48 | $6.58 | $6.00 | $6.29 | $6.29 | 69,565,040 |
| 2024-04-19 | $6.46 | $6.88 | $6.28 | $6.67 | $6.67 | 97,302,450 |
| 2024-04-18 | $6.15 | $6.80 | $6.10 | $6.54 | $6.54 | 105,670,960 |
| 2024-04-17 | $5.69 | $6.60 | $5.69 | $6.18 | $6.18 | 100,095,660 |
| 2024-04-16 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 3,340,700 |
| 2024-04-15 | $7.22 | $7.39 | $7.02 | $7.02 | $7.02 | 17,996,340 |
| 2024-04-12 | $8.10 | $8.43 | $7.63 | $7.80 | $7.80 | 91,506,230 |
| 2024-04-11 | $7.83 | $8.47 | $7.76 | $8.20 | $8.20 | 104,645,200 |
| 2024-04-10 | $7.42 | $8.35 | $7.28 | $8.07 | $8.07 | 127,247,850 |
| 2024-04-09 | $7.80 | $8.09 | $7.32 | $7.72 | $7.72 | 106,857,130 |
| 2024-04-08 | $8.07 | $8.65 | $7.68 | $8.04 | $8.04 | 136,516,520 |
| 2024-04-03 | $7.16 | $7.92 | $7.16 | $7.92 | $7.92 | 88,086,160 |
| 2024-04-02 | $7.68 | $8.45 | $7.10 | $7.20 | $7.20 | 147,669,300 |
| 2024-04-01 | $6.89 | $7.70 | $6.84 | $7.70 | $7.70 | 85,197,310 |
| 2024-03-29 | $6.59 | $7.23 | $6.53 | $7.00 | $7.00 | 105,146,390 |
| 2024-03-28 | $6.26 | $6.79 | $6.11 | $6.67 | $6.67 | 100,391,430 |
| 2024-03-27 | $6.20 | $6.89 | $6.10 | $6.42 | $6.42 | 123,213,210 |
| 2024-03-26 | $5.76 | $6.26 | $5.70 | $6.26 | $6.26 | 82,810,750 |
| 2024-03-25 | $5.87 | $6.11 | $5.69 | $5.69 | $5.69 | 61,264,360 |
| 2024-03-22 | $5.83 | $6.39 | $5.81 | $5.90 | $5.90 | 86,003,550 |
| 2024-03-21 | $5.82 | $5.93 | $5.72 | $5.85 | $5.85 | 65,340,520 |
| 2024-03-20 | $5.59 | $6.19 | $5.51 | $5.96 | $5.96 | 107,123,690 |
| 2024-03-19 | $5.35 | $5.68 | $5.32 | $5.63 | $5.63 | 47,579,350 |
| 2024-03-18 | $5.25 | $5.35 | $5.15 | $5.35 | $5.35 | 26,446,500 |
| 2024-03-15 | $5.10 | $5.24 | $5.08 | $5.21 | $5.21 | 18,314,500 |
| 2024-03-14 | $5.11 | $5.24 | $5.06 | $5.11 | $5.11 | 19,103,700 |
| 2024-03-13 | $5.18 | $5.30 | $5.07 | $5.14 | $5.14 | 22,559,500 |
| 2024-03-12 | $5.06 | $5.18 | $5.03 | $5.18 | $5.18 | 25,770,270 |
| 2024-03-11 | $4.90 | $5.07 | $4.89 | $5.04 | $5.04 | 22,385,580 |
| 2024-03-08 | $4.87 | $4.92 | $4.77 | $4.86 | $4.86 | 13,081,500 |
| 2024-03-07 | $4.91 | $4.99 | $4.86 | $4.88 | $4.88 | 15,405,850 |
| 2024-03-06 | $4.83 | $4.96 | $4.82 | $4.91 | $4.91 | 14,358,860 |
| 2024-03-05 | $4.96 | $5.05 | $4.85 | $4.86 | $4.86 | 18,775,700 |
| 2024-03-04 | $5.06 | $5.09 | $4.91 | $4.97 | $4.97 | 19,691,750 |
| 2024-03-01 | $5.00 | $5.17 | $4.92 | $5.09 | $5.09 | 29,020,750 |
| 2024-02-29 | $4.76 | $5.00 | $4.72 | $4.99 | $4.99 | 25,905,000 |
| 2024-02-28 | $5.30 | $5.43 | $4.86 | $4.87 | $4.87 | 40,468,830 |
| 2024-02-27 | $5.16 | $5.39 | $5.14 | $5.29 | $5.29 | 30,289,930 |
| 2024-02-26 | $4.94 | $5.28 | $4.91 | $5.14 | $5.14 | 32,060,880 |
| 2024-02-23 | $4.83 | $4.94 | $4.79 | $4.94 | $4.94 | 21,566,030 |
| 2024-02-22 | $4.74 | $4.89 | $4.71 | $4.84 | $4.84 | 19,457,830 |
| 2024-02-21 | $4.55 | $4.85 | $4.52 | $4.73 | $4.73 | 28,659,700 |
| 2024-02-20 | $4.60 | $4.60 | $4.47 | $4.58 | $4.58 | 16,626,080 |
| 2024-02-19 | $4.51 | $4.65 | $4.48 | $4.61 | $4.61 | 27,421,190 |
| 2024-02-08 | $4.25 | $4.51 | $4.11 | $4.51 | $4.51 | 34,390,970 |
| 2024-02-07 | $4.30 | $4.35 | $4.08 | $4.12 | $4.12 | 30,258,350 |
| 2024-02-06 | $4.04 | $4.48 | $3.92 | $4.27 | $4.27 | 36,062,020 |
| 2024-02-05 | $4.79 | $4.80 | $4.35 | $4.35 | $4.35 | 20,749,660 |
| 2024-02-02 | $5.02 | $5.16 | $4.59 | $4.83 | $4.83 | 23,224,700 |
| 2024-02-01 | $5.00 | $5.13 | $4.94 | $5.03 | $5.03 | 15,630,400 |
| 2024-01-31 | $5.38 | $5.54 | $5.07 | $5.08 | $5.08 | 22,343,020 |
| 2024-01-30 | $5.50 | $5.60 | $5.40 | $5.40 | $5.40 | 14,551,660 |
| 2024-01-29 | $5.78 | $5.79 | $5.53 | $5.57 | $5.57 | 17,661,500 |
| 2024-01-26 | $5.67 | $5.82 | $5.65 | $5.72 | $5.72 | 19,613,200 |
| 2024-01-25 | $5.55 | $5.72 | $5.51 | $5.70 | $5.70 | 25,964,050 |
| 2024-01-24 | $5.36 | $5.68 | $5.36 | $5.56 | $5.56 | 27,542,290 |
| 2024-01-23 | $5.38 | $5.44 | $5.33 | $5.40 | $5.40 | 15,222,510 |
| 2024-01-22 | $5.80 | $5.81 | $5.30 | $5.38 | $5.38 | 28,168,200 |
| 2024-01-19 | $5.83 | $6.05 | $5.77 | $5.86 | $5.86 | 25,479,760 |
| 2024-01-18 | $5.97 | $5.98 | $5.69 | $5.84 | $5.84 | 24,613,660 |
| 2024-01-17 | $6.21 | $6.28 | $5.93 | $5.94 | $5.94 | 24,868,700 |
| 2024-01-16 | $6.28 | $6.35 | $6.09 | $6.21 | $6.21 | 26,681,400 |
| 2024-01-15 | $6.18 | $6.33 | $6.16 | $6.21 | $6.21 | 17,864,430 |
| 2024-01-12 | $6.32 | $6.56 | $6.24 | $6.24 | $6.24 | 32,819,750 |
| 2024-01-11 | $6.20 | $6.44 | $6.18 | $6.36 | $6.36 | 32,495,940 |
| 2024-01-10 | $6.24 | $6.27 | $6.07 | $6.20 | $6.20 | 25,395,600 |
| 2024-01-09 | $6.29 | $6.33 | $6.15 | $6.24 | $6.24 | 21,664,000 |
| 2024-01-08 | $6.38 | $6.47 | $6.24 | $6.24 | $6.24 | 22,188,680 |
| 2024-01-05 | $6.53 | $6.58 | $6.30 | $6.34 | $6.34 | 29,327,450 |
| 2024-01-04 | $6.62 | $6.68 | $6.47 | $6.53 | $6.53 | 41,043,060 |
| 2024-01-03 | $6.60 | $6.76 | $6.57 | $6.57 | $6.57 | 66,037,040 |
| 2024-01-02 | $6.45 | $6.79 | $6.33 | $6.79 | $6.79 | 67,460,170 |
| 2024-01-01 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2023-12-29 | $6.14 | $6.23 | $6.10 | $6.17 | $6.17 | 23,436,640 |
| 2023-12-28 | $5.97 | $6.24 | $5.91 | $6.14 | $6.14 | 34,550,540 |
| 2023-12-27 | $5.82 | $6.10 | $5.78 | $6.01 | $6.01 | 31,691,080 |
| 2023-12-26 | $5.85 | $5.94 | $5.83 | $5.83 | $5.83 | 13,649,100 |
| 2023-12-25 | $5.91 | $5.97 | $5.82 | $5.85 | $5.85 | 15,874,130 |
| 2023-12-22 | $6.13 | $6.14 | $5.93 | $5.94 | $5.94 | 23,910,870 |
| 2023-12-21 | $6.09 | $6.15 | $6.00 | $6.13 | $6.13 | 21,533,080 |
| 2023-12-20 | $6.26 | $6.35 | $6.15 | $6.16 | $6.16 | 18,490,770 |
| 2023-12-19 | $6.20 | $6.32 | $6.17 | $6.29 | $6.29 | 21,173,110 |
| 2023-12-18 | $6.40 | $6.46 | $6.18 | $6.21 | $6.21 | 26,696,400 |
| 2023-12-14 | $6.79 | $6.82 | $6.50 | $6.50 | $6.50 | 41,281,700 |
| 2023-12-13 | $6.82 | $6.91 | $6.76 | $6.77 | $6.77 | 30,189,390 |
| 2023-12-12 | $6.76 | $6.93 | $6.71 | $6.87 | $6.87 | 37,936,210 |
| 2023-12-11 | $6.87 | $6.88 | $6.65 | $6.76 | $6.76 | 46,166,460 |
| 2023-12-08 | $7.30 | $7.39 | $6.96 | $6.99 | $6.99 | 50,923,740 |
| 2023-12-07 | $7.45 | $7.47 | $7.22 | $7.29 | $7.29 | 63,519,950 |
| 2023-12-06 | $7.11 | $7.66 | $7.04 | $7.58 | $7.58 | 98,851,820 |
| 2023-12-05 | $7.10 | $7.49 | $7.10 | $7.22 | $7.22 | 71,472,540 |
| 2023-12-04 | $7.24 | $7.38 | $7.06 | $7.18 | $7.18 | 62,080,230 |
| 2023-12-01 | $7.47 | $7.74 | $7.27 | $7.29 | $7.29 | 88,050,500 |
| 2023-11-30 | $7.17 | $7.96 | $7.14 | $7.59 | $7.59 | 121,630,420 |
| 2023-11-29 | $6.94 | $7.66 | $6.81 | $7.37 | $7.37 | 105,059,990 |
| 2023-11-28 | $7.04 | $7.08 | $6.83 | $7.00 | $7.00 | 65,985,220 |
| 2023-11-27 | $6.85 | $7.42 | $6.81 | $7.18 | $7.18 | 120,776,160 |
| 2023-11-24 | $6.65 | $7.20 | $6.61 | $6.98 | $6.98 | 121,344,540 |
| 2023-11-23 | $6.67 | $6.73 | $6.57 | $6.65 | $6.65 | 19,178,450 |
| 2023-11-22 | $6.68 | $6.72 | $6.61 | $6.64 | $6.64 | 20,733,550 |
| 2023-11-21 | $6.70 | $6.81 | $6.65 | $6.66 | $6.66 | 29,043,260 |
| 2023-11-20 | $6.56 | $6.71 | $6.51 | $6.70 | $6.70 | 30,260,110 |
| 2023-11-17 | $6.58 | $6.58 | $6.47 | $6.54 | $6.54 | 16,745,320 |
| 2023-11-16 | $6.63 | $6.66 | $6.54 | $6.55 | $6.55 | 15,845,850 |
| 2023-11-15 | $6.58 | $6.66 | $6.58 | $6.63 | $6.63 | 19,889,220 |
| 2023-11-14 | $6.59 | $6.61 | $6.54 | $6.59 | $6.59 | 15,299,600 |
| 2023-11-13 | $6.55 | $6.60 | $6.51 | $6.60 | $6.60 | 15,667,340 |
| 2023-11-10 | $6.52 | $6.59 | $6.47 | $6.51 | $6.51 | 14,871,060 |
| 2023-11-09 | $6.62 | $6.69 | $6.54 | $6.56 | $6.56 | 20,956,670 |
| 2023-11-08 | $6.70 | $6.71 | $6.56 | $6.64 | $6.64 | 26,795,180 |
| 2023-11-07 | $6.63 | $6.74 | $6.60 | $6.70 | $6.70 | 31,297,060 |
| 2023-11-06 | $6.60 | $6.69 | $6.55 | $6.68 | $6.68 | 37,632,020 |
| 2023-11-03 | $6.60 | $6.76 | $6.52 | $6.60 | $6.60 | 49,508,010 |
| 2023-11-02 | $6.64 | $6.98 | $6.54 | $6.59 | $6.59 | 65,207,120 |
| 2023-11-01 | $6.68 | $7.04 | $6.67 | $6.85 | $6.85 | 71,758,320 |
| 2023-10-31 | $6.48 | $6.77 | $6.46 | $6.59 | $6.59 | 36,684,230 |
| 2023-10-30 | $6.54 | $6.74 | $6.45 | $6.56 | $6.56 | 41,268,560 |
| 2023-10-27 | $6.35 | $6.47 | $6.30 | $6.45 | $6.45 | 21,463,100 |
| 2023-10-26 | $6.44 | $6.44 | $6.28 | $6.35 | $6.35 | 19,833,300 |
| 2023-10-25 | $6.40 | $6.48 | $6.38 | $6.43 | $6.43 | 17,792,750 |
| 2023-10-24 | $6.28 | $6.45 | $6.27 | $6.39 | $6.39 | 23,202,030 |
| 2023-10-23 | $6.40 | $6.45 | $6.21 | $6.25 | $6.25 | 21,319,390 |
| 2023-10-20 | $6.47 | $6.52 | $6.41 | $6.41 | $6.41 | 17,867,860 |
| 2023-10-19 | $6.54 | $6.67 | $6.48 | $6.48 | $6.48 | 24,834,030 |
| 2023-10-18 | $6.67 | $6.86 | $6.55 | $6.55 | $6.55 | 35,923,390 |
| 2023-10-17 | $6.74 | $6.79 | $6.63 | $6.68 | $6.68 | 21,185,680 |
| 2023-10-16 | $6.80 | $6.87 | $6.68 | $6.76 | $6.76 | 28,998,800 |
| 2023-10-13 | $6.85 | $6.93 | $6.74 | $6.80 | $6.80 | 30,574,180 |
| 2023-10-12 | $6.91 | $6.98 | $6.86 | $6.92 | $6.92 | 35,996,480 |
| 2023-10-11 | $7.18 | $7.19 | $6.91 | $6.96 | $6.96 | 48,582,880 |
| 2023-10-10 | $7.13 | $7.29 | $7.08 | $7.14 | $7.14 | 42,606,300 |
| 2023-10-09 | $7.67 | $7.67 | $7.04 | $7.15 | $7.15 | 67,640,490 |
| 2023-09-28 | $7.60 | $7.80 | $7.55 | $7.71 | $7.71 | 46,424,620 |
| 2023-09-27 | $7.61 | $7.76 | $7.50 | $7.51 | $7.51 | 42,714,940 |
| 2023-09-26 | $7.77 | $7.88 | $7.50 | $7.62 | $7.62 | 60,110,180 |
| 2023-09-25 | $7.70 | $7.93 | $7.62 | $7.73 | $7.73 | 53,698,580 |
| 2023-09-22 | $7.44 | $7.66 | $7.43 | $7.64 | $7.64 | 41,636,060 |
| 2023-09-21 | $7.51 | $7.66 | $7.42 | $7.47 | $7.47 | 43,874,630 |
| 2023-09-20 | $7.55 | $7.77 | $7.48 | $7.60 | $7.60 | 60,025,230 |
| 2023-09-19 | $7.46 | $7.59 | $7.43 | $7.46 | $7.46 | 35,941,470 |
| 2023-09-18 | $7.44 | $7.58 | $7.44 | $7.51 | $7.51 | 37,547,580 |
| 2023-09-15 | $7.56 | $7.72 | $7.38 | $7.48 | $7.48 | 52,679,380 |
| 2023-09-14 | $7.90 | $7.93 | $7.50 | $7.56 | $7.56 | 77,932,800 |
| 2023-09-13 | $7.77 | $8.30 | $7.66 | $8.10 | $8.10 | 101,458,420 |
| 2023-09-12 | $7.66 | $7.97 | $7.53 | $7.87 | $7.87 | 78,655,240 |
| 2023-09-11 | $7.66 | $7.78 | $7.55 | $7.69 | $7.69 | 58,715,170 |
| 2023-09-08 | $8.19 | $8.24 | $7.75 | $7.76 | $7.76 | 84,703,040 |
| 2023-09-07 | $8.10 | $8.55 | $8.10 | $8.31 | $8.31 | 84,596,770 |
| 2023-09-06 | $8.72 | $8.75 | $8.26 | $8.28 | $8.28 | 100,045,510 |
| 2023-09-05 | $9.21 | $9.37 | $8.45 | $8.98 | $8.98 | 144,803,050 |
| 2023-09-04 | $8.80 | $9.70 | $8.77 | $9.35 | $9.35 | 139,997,500 |
| 2023-09-01 | $8.78 | $9.43 | $8.67 | $8.86 | $8.86 | 138,324,310 |
| 2023-08-31 | $8.67 | $9.74 | $8.41 | $9.23 | $9.23 | 187,218,610 |
| 2023-08-30 | $9.40 | $9.71 | $8.73 | $8.89 | $8.89 | 169,856,810 |
| 2023-08-29 | $10.45 | $10.64 | $9.54 | $9.69 | $9.69 | 210,941,910 |
| 2023-08-28 | $10.13 | $10.13 | $9.52 | $10.13 | $10.13 | 80,781,970 |
| 2023-08-25 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 15,351,700 |
| 2023-08-24 | $7.77 | $8.37 | $7.52 | $8.37 | $8.37 | 109,806,490 |
| 2023-08-23 | $7.15 | $7.61 | $7.11 | $7.61 | $7.61 | 81,404,680 |
| 2023-08-22 | $6.75 | $7.18 | $6.62 | $6.92 | $6.92 | 109,197,890 |
| 2023-08-21 | $6.75 | $6.89 | $6.53 | $6.53 | $6.53 | 51,634,380 |
| 2023-08-18 | $6.81 | $6.87 | $6.58 | $6.60 | $6.60 | 34,445,590 |
| 2023-08-17 | $6.68 | $6.85 | $6.65 | $6.81 | $6.81 | 36,865,290 |
| 2023-08-16 | $6.66 | $6.75 | $6.48 | $6.66 | $6.66 | 44,840,870 |
| 2023-08-15 | $6.23 | $6.80 | $6.23 | $6.59 | $6.59 | 65,823,870 |
| 2023-08-14 | $6.05 | $6.29 | $6.03 | $6.27 | $6.27 | 22,661,620 |
| 2023-08-11 | $6.21 | $6.38 | $6.10 | $6.11 | $6.11 | 24,922,200 |
| 2023-08-10 | $6.33 | $6.42 | $6.18 | $6.21 | $6.21 | 33,029,840 |
| 2023-08-09 | $6.63 | $6.65 | $6.36 | $6.40 | $6.40 | 42,990,830 |
| 2023-08-08 | $6.50 | $6.85 | $6.42 | $6.70 | $6.70 | 58,433,500 |
| 2023-08-07 | $6.67 | $6.69 | $6.40 | $6.46 | $6.46 | 33,253,500 |
| 2023-08-04 | $6.70 | $6.82 | $6.57 | $6.58 | $6.58 | 59,431,860 |
| 2023-08-03 | $6.31 | $6.75 | $6.27 | $6.58 | $6.58 | 61,206,040 |
| 2023-08-02 | $6.39 | $6.46 | $6.28 | $6.30 | $6.30 | 29,185,190 |
| 2023-08-01 | $6.61 | $6.68 | $6.39 | $6.42 | $6.42 | 31,131,030 |
| 2023-07-31 | $6.32 | $6.62 | $6.32 | $6.53 | $6.53 | 35,703,130 |
| 2023-07-28 | $6.49 | $6.52 | $6.41 | $6.42 | $6.42 | 29,222,380 |
| 2023-07-27 | $6.36 | $6.74 | $6.33 | $6.46 | $6.46 | 43,079,520 |
| 2023-07-26 | $6.30 | $6.63 | $6.24 | $6.44 | $6.44 | 50,227,790 |
| 2023-07-25 | $5.98 | $6.35 | $5.88 | $6.22 | $6.22 | 49,325,200 |
| 2023-07-24 | $6.48 | $6.52 | $6.17 | $6.17 | $6.17 | 58,269,580 |
| 2023-07-21 | $6.37 | $7.02 | $6.28 | $6.86 | $6.86 | 92,092,600 |
| 2023-07-20 | $6.36 | $6.55 | $6.31 | $6.38 | $6.38 | 34,664,280 |
| 2023-07-19 | $6.34 | $6.52 | $6.27 | $6.36 | $6.36 | 19,873,700 |
| 2023-07-18 | $6.40 | $6.50 | $6.27 | $6.36 | $6.36 | 23,595,680 |
| 2023-07-17 | $6.28 | $6.41 | $6.24 | $6.35 | $6.35 | 24,038,100 |
| 2023-07-14 | $6.22 | $6.49 | $6.22 | $6.46 | $6.46 | 41,393,400 |
| 2023-07-13 | $6.24 | $6.34 | $6.21 | $6.23 | $6.23 | 31,430,940 |
| 2023-07-12 | $6.49 | $6.52 | $6.32 | $6.34 | $6.34 | 39,201,470 |
| 2023-07-11 | $6.71 | $6.79 | $6.48 | $6.52 | $6.52 | 60,786,170 |
| 2023-07-10 | $7.07 | $7.22 | $6.70 | $6.87 | $6.87 | 107,168,260 |
| 2023-07-07 | $6.07 | $6.74 | $6.03 | $6.74 | $6.74 | 66,248,750 |
| 2023-07-06 | $6.15 | $6.19 | $6.03 | $6.13 | $6.13 | 32,408,010 |
| 2023-07-05 | $6.48 | $6.50 | $6.07 | $6.15 | $6.15 | 50,742,500 |
| 2023-07-04 | $6.28 | $6.50 | $6.24 | $6.36 | $6.36 | 39,737,270 |
| 2023-07-03 | $6.23 | $6.46 | $6.18 | $6.32 | $6.32 | 44,851,150 |
| 2023-06-30 | $6.20 | $6.37 | $6.14 | $6.18 | $6.18 | 40,461,930 |
| 2023-06-29 | $6.15 | $6.28 | $6.12 | $6.15 | $6.15 | 36,363,830 |
| 2023-06-28 | $6.20 | $6.35 | $6.10 | $6.20 | $6.20 | 39,950,390 |
| 2023-06-27 | $6.17 | $6.39 | $6.13 | $6.25 | $6.25 | 38,148,130 |
| 2023-06-26 | $6.00 | $6.36 | $5.98 | $6.17 | $6.17 | 51,195,510 |
| 2023-06-21 | $6.16 | $6.49 | $6.03 | $6.10 | $6.10 | 73,997,430 |
| 2023-06-20 | $5.98 | $6.34 | $5.80 | $6.31 | $6.31 | 81,524,980 |
| 2023-06-19 | $6.19 | $6.35 | $5.93 | $6.04 | $6.04 | 78,457,190 |
| 2023-06-16 | $6.51 | $6.80 | $6.31 | $6.39 | $6.39 | 83,787,350 |
| 2023-06-15 | $7.30 | $7.30 | $6.32 | $6.44 | $6.44 | 115,080,490 |
| 2023-06-14 | $6.25 | $6.69 | $6.15 | $6.69 | $6.69 | 72,371,930 |
| 2023-06-13 | $5.62 | $6.08 | $5.62 | $6.08 | $6.08 | 62,707,980 |
| 2023-06-12 | $5.80 | $5.93 | $5.52 | $5.53 | $5.53 | 48,048,980 |
| 2023-06-09 | $5.50 | $5.65 | $5.40 | $5.55 | $5.55 | 41,077,660 |
| 2023-06-08 | $5.50 | $5.67 | $5.41 | $5.54 | $5.54 | 48,666,940 |
| 2023-06-07 | $5.30 | $5.79 | $5.26 | $5.45 | $5.45 | 70,981,980 |
| 2023-06-06 | $4.90 | $5.39 | $4.85 | $5.39 | $5.39 | 58,546,510 |
| 2023-06-05 | $4.88 | $4.92 | $4.87 | $4.90 | $4.90 | 3,955,100 |
| 2023-06-02 | $4.92 | $4.92 | $4.86 | $4.88 | $4.88 | 6,254,500 |
| 2023-06-01 | $4.73 | $4.96 | $4.73 | $4.92 | $4.92 | 11,673,170 |
| 2023-05-31 | $4.71 | $4.81 | $4.71 | $4.74 | $4.74 | 6,023,540 |
| 2023-05-30 | $4.73 | $4.75 | $4.69 | $4.74 | $4.74 | 4,560,600 |
| 2023-05-29 | $4.80 | $4.81 | $4.70 | $4.71 | $4.71 | 6,701,850 |
| 2023-05-26 | $4.81 | $4.84 | $4.73 | $4.79 | $4.79 | 5,063,070 |
| 2023-05-25 | $4.89 | $4.89 | $4.76 | $4.82 | $4.82 | 7,484,700 |
| 2023-05-24 | $4.97 | $4.97 | $4.89 | $4.90 | $4.90 | 5,067,440 |
| 2023-05-23 | $5.01 | $5.12 | $4.95 | $4.96 | $4.96 | 7,450,470 |
| 2023-05-22 | $4.97 | $5.08 | $4.92 | $5.04 | $5.04 | 9,317,540 |
| 2023-05-19 | $4.93 | $4.95 | $4.84 | $4.92 | $4.92 | 5,642,690 |
| 2023-05-18 | $4.95 | $4.98 | $4.91 | $4.92 | $4.92 | 5,517,500 |
| 2023-05-17 | $4.86 | $4.98 | $4.81 | $4.95 | $4.95 | 7,267,850 |
| 2023-05-16 | $4.91 | $4.92 | $4.84 | $4.86 | $4.86 | 4,654,420 |
| 2023-05-15 | $4.90 | $4.92 | $4.84 | $4.91 | $4.91 | 4,796,160 |
| 2023-05-12 | $4.95 | $4.99 | $4.90 | $4.93 | $4.93 | 6,174,960 |
| 2023-05-11 | $4.89 | $4.98 | $4.89 | $4.94 | $4.94 | 7,977,850 |
| 2023-05-10 | $4.88 | $4.91 | $4.82 | $4.89 | $4.89 | 7,728,700 |
| 2023-05-09 | $4.83 | $4.90 | $4.80 | $4.86 | $4.86 | 9,752,480 |
| 2023-05-08 | $4.86 | $4.88 | $4.78 | $4.82 | $4.82 | 7,676,900 |
| 2023-05-05 | $4.92 | $4.93 | $4.78 | $4.86 | $4.86 | 8,317,510 |
| 2023-05-04 | $4.85 | $4.93 | $4.85 | $4.90 | $4.90 | 9,454,410 |
| 2023-05-03 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2023-05-02 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2023-04-28 | $4.76 | $4.90 | $4.75 | $4.89 | $4.89 | 11,704,900 |
| 2023-04-27 | $4.81 | $4.83 | $4.74 | $4.75 | $4.75 | 8,228,400 |
| 2023-04-26 | $4.70 | $4.85 | $4.70 | $4.79 | $4.79 | 10,911,820 |
| 2023-04-25 | $4.84 | $4.84 | $4.65 | $4.73 | $4.73 | 9,237,100 |
| 2023-04-24 | $4.88 | $4.92 | $4.78 | $4.82 | $4.82 | 12,452,020 |
| 2023-04-21 | $5.00 | $5.06 | $4.90 | $4.94 | $4.94 | 8,584,200 |
| 2023-04-20 | $5.09 | $5.09 | $4.93 | $5.02 | $5.02 | 11,613,140 |
| 2023-04-19 | $5.13 | $5.15 | $5.06 | $5.08 | $5.08 | 9,305,700 |
| 2023-04-18 | $5.14 | $5.18 | $5.10 | $5.15 | $5.15 | 6,831,830 |
| 2023-04-17 | $5.13 | $5.19 | $5.08 | $5.16 | $5.16 | 6,976,700 |
| 2023-04-14 | $5.18 | $5.22 | $5.11 | $5.13 | $5.13 | 7,296,500 |
| 2023-04-13 | $5.13 | $5.22 | $5.13 | $5.19 | $5.19 | 5,917,450 |
| 2023-04-12 | $5.17 | $5.22 | $5.15 | $5.19 | $5.19 | 6,550,950 |
| 2023-04-11 | $5.15 | $5.22 | $5.09 | $5.21 | $5.21 | 8,748,050 |
| 2023-04-10 | $5.32 | $5.39 | $5.13 | $5.15 | $5.15 | 12,928,350 |
| 2023-04-07 | $5.30 | $5.34 | $5.27 | $5.31 | $5.31 | 6,716,650 |
| 2023-04-06 | $5.39 | $5.40 | $5.26 | $5.31 | $5.31 | 10,164,250 |
| 2023-04-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-04-04 | $5.46 | $5.52 | $5.36 | $5.38 | $5.38 | 8,434,300 |
| 2023-04-03 | $5.45 | $5.52 | $5.40 | $5.47 | $5.47 | 8,818,050 |
| 2023-03-31 | $5.34 | $5.46 | $5.33 | $5.45 | $5.45 | 11,749,710 |
| 2023-03-30 | $5.43 | $5.45 | $5.25 | $5.33 | $5.33 | 10,804,030 |
| 2023-03-29 | $5.47 | $5.50 | $5.35 | $5.45 | $5.45 | 11,437,430 |
| 2023-03-28 | $5.53 | $5.54 | $5.44 | $5.48 | $5.48 | 7,961,100 |
| 2023-03-27 | $5.63 | $5.64 | $5.45 | $5.52 | $5.52 | 10,881,590 |
| 2023-03-24 | $5.50 | $5.68 | $5.49 | $5.60 | $5.60 | 14,332,920 |
| 2023-03-23 | $5.52 | $5.52 | $5.43 | $5.49 | $5.49 | 8,697,000 |
| 2023-03-22 | $5.45 | $5.63 | $5.43 | $5.51 | $5.51 | 13,111,500 |
| 2023-03-21 | $5.40 | $5.46 | $5.34 | $5.46 | $5.46 | 8,541,450 |
| 2023-03-20 | $5.43 | $5.48 | $5.36 | $5.40 | $5.40 | 12,212,290 |
| 2023-03-17 | $5.50 | $5.51 | $5.38 | $5.39 | $5.39 | 8,540,270 |
| 2023-03-16 | $5.53 | $5.56 | $5.43 | $5.45 | $5.45 | 7,897,700 |
| 2023-03-15 | $5.56 | $5.59 | $5.50 | $5.54 | $5.54 | 7,909,500 |
| 2023-03-14 | $5.66 | $5.72 | $5.47 | $5.52 | $5.52 | 10,979,480 |
| 2023-03-13 | $5.67 | $5.69 | $5.57 | $5.68 | $5.68 | 10,661,800 |
| 2023-03-10 | $5.71 | $5.78 | $5.66 | $5.70 | $5.70 | 8,395,180 |
| 2023-03-09 | $5.84 | $5.85 | $5.71 | $5.78 | $5.78 | 9,733,370 |
| 2023-03-08 | $5.78 | $5.83 | $5.77 | $5.83 | $5.83 | 7,810,900 |
| 2023-03-07 | $5.88 | $5.92 | $5.77 | $5.77 | $5.77 | 13,265,410 |
| 2023-03-06 | $5.86 | $5.94 | $5.79 | $5.90 | $5.90 | 16,372,500 |
| 2023-03-03 | $5.86 | $5.89 | $5.77 | $5.83 | $5.83 | 11,626,000 |
| 2023-03-02 | $5.91 | $5.91 | $5.80 | $5.86 | $5.86 | 12,746,850 |
| 2023-03-01 | $5.90 | $5.91 | $5.83 | $5.91 | $5.91 | 13,145,000 |
| 2023-02-28 | $5.85 | $5.96 | $5.78 | $5.92 | $5.92 | 17,960,820 |
| 2023-02-27 | $5.85 | $5.89 | $5.78 | $5.81 | $5.81 | 11,660,800 |
| 2023-02-24 | $5.85 | $5.88 | $5.78 | $5.85 | $5.85 | 14,193,900 |
| 2023-02-23 | $5.80 | $5.94 | $5.76 | $5.90 | $5.90 | 26,840,620 |
| 2023-02-22 | $5.65 | $5.81 | $5.63 | $5.81 | $5.81 | 21,610,150 |
| 2023-02-21 | $5.68 | $5.72 | $5.62 | $5.67 | $5.67 | 13,539,910 |
| 2023-02-20 | $5.61 | $5.75 | $5.61 | $5.68 | $5.68 | 13,318,290 |
| 2023-02-17 | $5.60 | $5.72 | $5.57 | $5.60 | $5.60 | 14,279,240 |
| 2023-02-16 | $5.72 | $5.77 | $5.50 | $5.58 | $5.58 | 20,301,690 |
| 2023-02-15 | $5.78 | $5.83 | $5.68 | $5.72 | $5.72 | 21,693,120 |
| 2023-02-14 | $5.80 | $5.85 | $5.74 | $5.77 | $5.77 | 23,885,570 |
| 2023-02-13 | $5.73 | $5.85 | $5.70 | $5.80 | $5.80 | 44,518,860 |
| 2023-02-10 | $5.48 | $5.85 | $5.46 | $5.69 | $5.69 | 52,603,350 |
| 2023-02-09 | $5.39 | $5.42 | $5.36 | $5.42 | $5.42 | 9,975,130 |
| 2023-02-08 | $5.44 | $5.49 | $5.39 | $5.39 | $5.39 | 10,877,910 |
| 2023-02-07 | $5.46 | $5.50 | $5.39 | $5.44 | $5.44 | 11,725,790 |
| 2023-02-06 | $5.39 | $5.52 | $5.35 | $5.44 | $5.44 | 15,466,690 |
| 2023-02-03 | $5.50 | $5.51 | $5.39 | $5.44 | $5.44 | 15,684,900 |
| 2023-02-02 | $5.46 | $5.52 | $5.40 | $5.52 | $5.52 | 20,472,810 |
| 2023-02-01 | $5.41 | $5.46 | $5.36 | $5.46 | $5.46 | 12,220,660 |
| 2023-01-31 | $5.34 | $5.43 | $5.32 | $5.40 | $5.40 | 14,375,390 |
| 2023-01-30 | $5.38 | $5.45 | $5.30 | $5.40 | $5.40 | 20,584,210 |
| 2023-01-20 | $5.26 | $5.31 | $5.25 | $5.27 | $5.27 | 10,997,940 |
| 2023-01-19 | $5.32 | $5.34 | $5.20 | $5.25 | $5.25 | 14,418,700 |
| 2023-01-18 | $5.31 | $5.35 | $5.27 | $5.31 | $5.31 | 8,151,040 |
| 2023-01-17 | $5.40 | $5.43 | $5.27 | $5.30 | $5.30 | 12,717,050 |
| 2023-01-16 | $5.44 | $5.46 | $5.37 | $5.39 | $5.39 | 15,345,220 |
| 2023-01-13 | $5.35 | $5.45 | $5.33 | $5.41 | $5.41 | 15,280,210 |
| 2023-01-12 | $5.49 | $5.53 | $5.31 | $5.35 | $5.35 | 20,745,630 |
| 2023-01-11 | $5.62 | $5.63 | $5.44 | $5.48 | $5.48 | 17,629,620 |
| 2023-01-10 | $5.73 | $5.75 | $5.58 | $5.58 | $5.58 | 19,238,170 |
| 2023-01-09 | $5.58 | $5.78 | $5.55 | $5.72 | $5.72 | 32,240,340 |
| 2023-01-06 | $5.81 | $5.84 | $5.57 | $5.59 | $5.59 | 45,677,790 |
| 2023-01-05 | $5.87 | $6.20 | $5.75 | $5.88 | $5.88 | 49,023,810 |
| 2023-01-04 | $5.86 | $5.98 | $5.81 | $5.91 | $5.91 | 34,688,970 |
| 2023-01-03 | $6.02 | $6.03 | $5.80 | $5.91 | $5.91 | 38,890,660 |
| 2023-01-02 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2022-12-30 | $6.00 | $6.05 | $5.72 | $5.99 | $5.99 | 58,294,320 |
| 2022-12-29 | $5.97 | $6.14 | $5.88 | $6.04 | $6.04 | 66,943,460 |
| 2022-12-28 | $6.01 | $6.17 | $5.80 | $5.87 | $5.87 | 71,617,370 |
| 2022-12-27 | $5.93 | $6.30 | $5.76 | $6.27 | $6.27 | 98,363,410 |
| 2022-12-26 | $6.26 | $6.55 | $6.00 | $6.04 | $6.04 | 122,403,510 |
| 2022-12-23 | $5.52 | $6.04 | $5.46 | $6.04 | $6.04 | 39,242,840 |
| 2022-12-22 | $5.47 | $5.67 | $5.44 | $5.49 | $5.49 | 30,329,720 |
| 2022-12-21 | $5.29 | $5.55 | $5.20 | $5.44 | $5.44 | 31,608,750 |
| 2022-12-20 | $5.38 | $5.42 | $5.19 | $5.25 | $5.25 | 23,823,370 |
| 2022-12-19 | $5.55 | $5.67 | $5.30 | $5.49 | $5.49 | 34,273,380 |
| 2022-12-16 | $5.34 | $5.44 | $5.30 | $5.38 | $5.38 | 10,417,600 |
| 2022-12-15 | $5.60 | $5.61 | $5.37 | $5.39 | $5.39 | 18,357,490 |
| 2022-12-14 | $5.45 | $5.60 | $5.41 | $5.55 | $5.55 | 21,910,950 |
| 2022-12-13 | $5.30 | $5.60 | $5.30 | $5.53 | $5.53 | 25,615,790 |
| 2022-12-12 | $5.31 | $5.41 | $5.27 | $5.32 | $5.32 | 12,070,500 |
| 2022-12-09 | $5.27 | $5.35 | $5.16 | $5.32 | $5.32 | 12,484,380 |
| 2022-12-08 | $5.33 | $5.34 | $5.24 | $5.26 | $5.26 | 6,644,700 |
| 2022-12-07 | $5.32 | $5.33 | $5.23 | $5.31 | $5.31 | 8,372,800 |
| 2022-12-06 | $5.30 | $5.38 | $5.24 | $5.29 | $5.29 | 9,038,130 |
| 2022-12-05 | $5.30 | $5.38 | $5.25 | $5.28 | $5.28 | 11,023,500 |
| 2022-12-01 | $5.18 | $5.22 | $5.12 | $5.16 | $5.16 | 10,296,300 |
| 2022-11-30 | $5.09 | $5.13 | $5.06 | $5.10 | $5.10 | 7,120,540 |
| 2022-11-29 | $4.98 | $5.08 | $4.97 | $5.08 | $5.08 | 9,078,500 |
| 2022-11-28 | $4.95 | $4.99 | $4.86 | $4.98 | $4.98 | 6,971,080 |
| 2022-11-25 | $4.98 | $4.99 | $4.93 | $4.97 | $4.97 | 5,794,370 |
| 2022-11-24 | $4.98 | $5.05 | $4.94 | $4.97 | $4.97 | 6,791,290 |
| 2022-11-23 | $5.05 | $5.15 | $4.94 | $4.98 | $4.98 | 11,183,620 |
| 2022-11-22 | $5.12 | $5.14 | $4.99 | $5.01 | $5.01 | 9,136,440 |
| 2022-11-21 | $5.19 | $5.19 | $5.07 | $5.12 | $5.12 | 8,492,650 |
| 2022-11-18 | $5.19 | $5.23 | $5.13 | $5.19 | $5.19 | 10,116,270 |
| 2022-11-17 | $5.13 | $5.21 | $5.10 | $5.20 | $5.20 | 10,719,900 |
| 2022-11-16 | $5.07 | $5.19 | $5.05 | $5.14 | $5.14 | 14,016,700 |
| 2022-11-15 | $5.09 | $5.13 | $5.02 | $5.07 | $5.07 | 9,063,800 |
| 2022-11-14 | $5.06 | $5.13 | $5.02 | $5.07 | $5.07 | 10,567,300 |
| 2022-11-11 | $5.06 | $5.16 | $5.03 | $5.04 | $5.04 | 13,966,180 |
| 2022-11-10 | $4.93 | $5.02 | $4.84 | $4.98 | $4.98 | 12,225,560 |
| 2022-11-09 | $4.91 | $5.01 | $4.86 | $4.92 | $4.92 | 11,320,860 |
| 2022-11-08 | $4.87 | $4.92 | $4.85 | $4.90 | $4.90 | 9,531,750 |
| 2022-11-07 | $4.77 | $4.87 | $4.77 | $4.86 | $4.86 | 7,833,200 |
| 2022-11-04 | $4.78 | $4.84 | $4.75 | $4.81 | $4.81 | 8,952,770 |
| 2022-11-03 | $4.70 | $4.81 | $4.68 | $4.79 | $4.79 | 9,262,060 |
| 2022-11-02 | $4.68 | $4.77 | $4.66 | $4.75 | $4.75 | 8,403,490 |
| 2022-11-01 | $4.50 | $4.70 | $4.48 | $4.69 | $4.69 | 10,974,780 |
| 2022-10-31 | $4.41 | $4.54 | $4.40 | $4.50 | $4.50 | 9,261,330 |
| 2022-10-28 | $4.58 | $4.58 | $4.35 | $4.37 | $4.37 | 8,261,700 |
| 2022-10-27 | $4.52 | $4.62 | $4.51 | $4.58 | $4.58 | 7,114,630 |
| 2022-10-26 | $4.48 | $4.56 | $4.46 | $4.53 | $4.53 | 6,481,800 |
| 2022-10-25 | $4.50 | $4.51 | $4.37 | $4.47 | $4.47 | 7,115,100 |
| 2022-10-24 | $4.66 | $4.69 | $4.46 | $4.49 | $4.49 | 10,281,420 |
| 2022-10-21 | $4.73 | $4.75 | $4.65 | $4.67 | $4.67 | 6,304,360 |
| 2022-10-20 | $4.71 | $4.76 | $4.66 | $4.72 | $4.72 | 6,203,070 |
| 2022-10-19 | $4.80 | $4.85 | $4.71 | $4.73 | $4.73 | 6,989,090 |
| 2022-10-18 | $4.90 | $4.90 | $4.81 | $4.82 | $4.82 | 6,629,600 |
| 2022-10-17 | $4.79 | $4.89 | $4.77 | $4.86 | $4.86 | 7,807,990 |
| 2022-10-14 | $4.77 | $4.86 | $4.75 | $4.82 | $4.82 | 9,054,200 |
| 2022-10-13 | $4.66 | $4.84 | $4.62 | $4.78 | $4.78 | 11,933,040 |
| 2022-10-12 | $4.57 | $4.76 | $4.55 | $4.72 | $4.72 | 12,500,760 |
| 2022-10-11 | $4.56 | $4.59 | $4.51 | $4.58 | $4.58 | 4,947,000 |
| 2022-10-10 | $4.63 | $4.70 | $4.52 | $4.58 | $4.58 | 7,514,570 |
| 2022-09-30 | $4.62 | $4.65 | $4.55 | $4.62 | $4.62 | 6,077,700 |
| 2022-09-29 | $4.73 | $4.78 | $4.55 | $4.60 | $4.60 | 7,733,200 |
| 2022-09-28 | $4.78 | $4.87 | $4.69 | $4.69 | $4.69 | 9,696,110 |
| 2022-09-27 | $4.61 | $4.80 | $4.59 | $4.79 | $4.79 | 12,490,200 |
| 2022-09-26 | $4.86 | $4.86 | $4.58 | $4.61 | $4.61 | 14,797,000 |
| 2022-09-23 | $5.03 | $5.04 | $4.83 | $4.85 | $4.85 | 13,569,860 |
| 2022-09-22 | $5.07 | $5.12 | $5.02 | $5.02 | $5.02 | 8,316,400 |
| 2022-09-21 | $5.11 | $5.13 | $5.03 | $5.12 | $5.12 | 6,720,690 |
| 2022-09-20 | $5.03 | $5.15 | $5.00 | $5.12 | $5.12 | 11,825,180 |
| 2022-09-19 | $5.08 | $5.08 | $4.90 | $4.99 | $4.99 | 10,098,300 |
| 2022-09-16 | $5.28 | $5.35 | $5.08 | $5.08 | $5.08 | 13,967,000 |
| 2022-09-15 | $5.50 | $5.50 | $5.22 | $5.28 | $5.28 | 15,477,130 |
| 2022-09-14 | $5.50 | $5.55 | $5.41 | $5.44 | $5.44 | 17,707,100 |
| 2022-09-13 | $5.34 | $5.71 | $5.32 | $5.61 | $5.61 | 34,633,760 |
| 2022-09-12 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2022-09-09 | $5.37 | $5.39 | $5.27 | $5.31 | $5.31 | 7,111,330 |
| 2022-09-08 | $5.48 | $5.51 | $5.32 | $5.34 | $5.34 | 12,209,200 |
| 2022-09-07 | $5.53 | $5.54 | $5.43 | $5.45 | $5.45 | 11,112,500 |
| 2022-09-06 | $5.54 | $5.58 | $5.49 | $5.55 | $5.55 | 11,164,330 |
| 2022-09-05 | $5.55 | $5.65 | $5.49 | $5.56 | $5.56 | 12,086,810 |
| 2022-09-02 | $5.52 | $5.64 | $5.50 | $5.57 | $5.57 | 13,182,740 |
| 2022-09-01 | $5.47 | $5.61 | $5.45 | $5.53 | $5.53 | 15,672,900 |
| 2022-08-31 | $5.56 | $5.58 | $5.46 | $5.47 | $5.47 | 15,333,970 |
| 2022-08-30 | $5.51 | $5.64 | $5.46 | $5.60 | $5.60 | 22,104,400 |
| 2022-08-29 | $5.38 | $5.59 | $5.35 | $5.56 | $5.56 | 20,422,750 |
| 2022-08-26 | $5.35 | $5.48 | $5.35 | $5.44 | $5.44 | 13,311,770 |
| 2022-08-25 | $5.46 | $5.47 | $5.35 | $5.39 | $5.39 | 14,289,500 |
| 2022-08-24 | $5.45 | $5.56 | $5.39 | $5.40 | $5.40 | 21,851,350 |
| 2022-08-23 | $5.33 | $5.47 | $5.30 | $5.44 | $5.44 | 17,966,820 |
| 2022-08-22 | $5.29 | $5.40 | $5.29 | $5.36 | $5.36 | 9,474,920 |
| 2022-08-19 | $5.29 | $5.36 | $5.28 | $5.29 | $5.29 | 10,112,270 |
| 2022-08-18 | $5.38 | $5.38 | $5.27 | $5.29 | $5.29 | 11,093,820 |
| 2022-08-17 | $5.41 | $5.42 | $5.35 | $5.38 | $5.38 | 13,511,830 |
| 2022-08-16 | $5.21 | $5.50 | $5.19 | $5.42 | $5.42 | 28,802,800 |
| 2022-08-15 | $5.27 | $5.29 | $5.17 | $5.23 | $5.23 | 16,404,100 |
| 2022-08-12 | $5.21 | $5.24 | $5.17 | $5.21 | $5.21 | 8,899,200 |
| 2022-08-11 | $5.16 | $5.20 | $5.14 | $5.20 | $5.20 | 10,577,170 |
| 2022-08-10 | $5.17 | $5.17 | $5.11 | $5.14 | $5.14 | 6,560,890 |
| 2022-08-09 | $5.22 | $5.22 | $5.14 | $5.15 | $5.15 | 7,613,470 |
| 2022-08-08 | $5.22 | $5.23 | $5.17 | $5.21 | $5.21 | 9,148,400 |
| 2022-08-05 | $5.17 | $5.22 | $5.11 | $5.20 | $5.20 | 10,885,700 |
| 2022-08-04 | $5.14 | $5.22 | $5.08 | $5.19 | $5.19 | 10,201,000 |
| 2022-08-03 | $5.15 | $5.29 | $5.11 | $5.13 | $5.13 | 13,155,530 |
| 2022-08-02 | $5.35 | $5.35 | $5.07 | $5.12 | $5.12 | 19,690,650 |
| 2022-08-01 | $5.41 | $5.45 | $5.32 | $5.34 | $5.34 | 13,822,510 |
| 2022-07-29 | $5.47 | $5.55 | $5.45 | $5.46 | $5.46 | 13,725,600 |
| 2022-07-28 | $5.51 | $5.59 | $5.48 | $5.49 | $5.49 | 17,214,420 |
| 2022-07-27 | $5.56 | $5.61 | $5.50 | $5.51 | $5.51 | 18,210,740 |
| 2022-07-26 | $5.65 | $5.67 | $5.51 | $5.57 | $5.57 | 26,273,580 |
| 2022-07-25 | $5.54 | $5.87 | $5.50 | $5.67 | $5.67 | 47,009,630 |
| 2022-07-22 | $5.32 | $5.90 | $5.29 | $5.66 | $5.66 | 58,325,060 |
| 2022-07-21 | $5.27 | $5.67 | $5.23 | $5.43 | $5.43 | 24,538,360 |
| 2022-07-20 | $5.32 | $5.33 | $5.25 | $5.27 | $5.27 | 6,776,230 |
| 2022-07-19 | $5.25 | $5.35 | $5.21 | $5.29 | $5.29 | 9,651,940 |
| 2022-07-18 | $5.09 | $5.28 | $5.00 | $5.24 | $5.24 | 13,069,540 |
| 2022-07-15 | $5.22 | $5.22 | $5.03 | $5.05 | $5.05 | 17,687,300 |
| 2022-07-14 | $5.41 | $5.44 | $5.36 | $5.37 | $5.37 | 8,121,820 |
| 2022-07-13 | $5.30 | $5.48 | $5.28 | $5.41 | $5.41 | 10,562,990 |
| 2022-07-12 | $5.40 | $5.44 | $5.32 | $5.32 | $5.32 | 9,044,750 |
| 2022-07-11 | $5.40 | $5.47 | $5.36 | $5.42 | $5.42 | 8,177,750 |
| 2022-07-08 | $5.37 | $5.44 | $5.36 | $5.39 | $5.39 | 7,625,060 |
| 2022-07-07 | $5.32 | $5.41 | $5.32 | $5.39 | $5.39 | 7,483,680 |
| 2022-07-06 | $5.50 | $5.50 | $5.31 | $5.36 | $5.36 | 14,348,140 |
| 2022-07-05 | $5.61 | $5.61 | $5.47 | $5.52 | $5.52 | 15,522,310 |
| 2022-07-04 | $5.50 | $5.61 | $5.43 | $5.60 | $5.60 | 22,445,780 |
| 2022-07-01 | $5.55 | $5.59 | $5.45 | $5.47 | $5.47 | 12,012,000 |
| 2022-06-30 | $5.42 | $5.64 | $5.41 | $5.56 | $5.56 | 21,773,360 |
| 2022-06-29 | $5.55 | $5.56 | $5.39 | $5.39 | $5.39 | 15,445,220 |
| 2022-06-28 | $5.56 | $5.60 | $5.48 | $5.54 | $5.54 | 12,383,840 |
| 2022-06-27 | $5.54 | $5.59 | $5.51 | $5.53 | $5.53 | 12,793,440 |
| 2022-06-24 | $5.45 | $5.53 | $5.43 | $5.52 | $5.52 | 12,576,830 |
| 2022-06-23 | $5.44 | $5.50 | $5.39 | $5.48 | $5.48 | 11,757,780 |
| 2022-06-22 | $5.54 | $5.56 | $5.44 | $5.45 | $5.45 | 12,390,900 |
| 2022-06-21 | $5.65 | $5.65 | $5.50 | $5.56 | $5.56 | 15,290,130 |
| 2022-06-20 | $5.55 | $5.72 | $5.51 | $5.67 | $5.67 | 22,614,690 |
| 2022-06-17 | $5.62 | $5.80 | $5.53 | $5.60 | $5.60 | 26,430,270 |
| 2022-06-16 | $5.46 | $5.76 | $5.44 | $5.64 | $5.64 | 36,784,760 |
| 2022-06-15 | $5.49 | $5.53 | $5.43 | $5.44 | $5.44 | 17,503,900 |
| 2022-06-14 | $5.48 | $5.52 | $5.35 | $5.49 | $5.49 | 15,149,940 |
| 2022-06-13 | $5.45 | $5.54 | $5.41 | $5.50 | $5.50 | 12,353,410 |
| 2022-06-10 | $5.39 | $5.49 | $5.35 | $5.46 | $5.46 | 11,009,810 |
| 2022-06-09 | $5.62 | $5.62 | $5.38 | $5.40 | $5.40 | 18,291,580 |
| 2022-06-08 | $5.59 | $5.62 | $5.42 | $5.61 | $5.61 | 19,975,270 |
| 2022-06-07 | $5.74 | $5.76 | $5.57 | $5.60 | $5.60 | 20,259,740 |
| 2022-06-06 | $5.65 | $5.69 | $5.59 | $5.66 | $5.66 | 14,321,440 |
| 2022-06-02 | $5.68 | $5.69 | $5.48 | $5.64 | $5.64 | 21,865,040 |
| 2022-06-01 | $5.74 | $5.81 | $5.61 | $5.67 | $5.67 | 23,932,100 |
| 2022-05-31 | $5.65 | $5.82 | $5.61 | $5.78 | $5.78 | 32,356,610 |
| 2022-05-30 | $5.73 | $5.85 | $5.65 | $5.68 | $5.68 | 25,046,300 |
| 2022-05-27 | $5.83 | $5.92 | $5.66 | $5.74 | $5.74 | 26,440,090 |
| 2022-05-26 | $5.90 | $5.90 | $5.68 | $5.81 | $5.81 | 35,005,020 |
| 2022-05-25 | $5.62 | $5.97 | $5.59 | $5.91 | $5.91 | 51,290,260 |
| 2022-05-24 | $5.68 | $5.90 | $5.55 | $5.71 | $5.71 | 46,784,830 |
| 2022-05-23 | $5.68 | $5.84 | $5.66 | $5.73 | $5.73 | 31,880,580 |
| 2022-05-20 | $5.62 | $5.93 | $5.62 | $5.75 | $5.75 | 37,873,170 |
| 2022-05-19 | $5.54 | $5.90 | $5.46 | $5.65 | $5.65 | 41,952,400 |
| 2022-05-18 | $5.42 | $6.06 | $5.37 | $5.77 | $5.77 | 60,459,350 |
| 2022-05-17 | $5.30 | $5.80 | $5.18 | $5.51 | $5.51 | 39,763,560 |
| 2022-05-16 | $5.24 | $5.43 | $5.20 | $5.38 | $5.38 | 32,580,090 |
| 2022-05-13 | $5.22 | $5.45 | $5.17 | $5.25 | $5.25 | 24,947,820 |
| 2022-05-12 | $5.16 | $5.27 | $5.06 | $5.22 | $5.22 | 17,849,610 |
| 2022-05-11 | $5.19 | $5.32 | $5.16 | $5.18 | $5.18 | 22,949,820 |
| 2022-05-10 | $5.09 | $5.21 | $5.00 | $5.20 | $5.20 | 17,954,340 |
| 2022-05-09 | $5.06 | $5.16 | $5.01 | $5.12 | $5.12 | 14,553,150 |
| 2022-05-06 | $5.16 | $5.25 | $5.04 | $5.07 | $5.07 | 19,257,080 |
| 2022-05-05 | $5.22 | $5.38 | $5.06 | $5.29 | $5.29 | 24,675,050 |
| 2022-05-04 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2022-05-03 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2022-04-29 | $4.95 | $5.29 | $4.95 | $5.18 | $5.18 | 30,628,290 |
| 2022-04-28 | $5.25 | $5.30 | $4.91 | $4.94 | $4.94 | 33,415,620 |
| 2022-04-27 | $5.15 | $5.37 | $4.88 | $5.36 | $5.36 | 31,003,930 |
| 2022-04-26 | $5.32 | $5.45 | $5.15 | $5.25 | $5.25 | 26,992,870 |
| 2022-04-25 | $5.78 | $5.81 | $5.40 | $5.40 | $5.40 | 34,713,870 |
| 2022-04-22 | $6.57 | $6.58 | $5.96 | $6.00 | $6.00 | 49,435,500 |
| 2022-04-21 | $6.94 | $6.99 | $6.50 | $6.62 | $6.62 | 53,102,700 |
| 2022-04-20 | $6.79 | $7.29 | $6.73 | $7.09 | $7.09 | 80,126,020 |
| 2022-04-19 | $6.65 | $6.95 | $6.54 | $6.92 | $6.92 | 61,418,490 |
| 2022-04-18 | $6.31 | $6.82 | $6.28 | $6.64 | $6.64 | 43,617,810 |
| 2022-04-15 | $6.66 | $6.85 | $6.51 | $6.54 | $6.54 | 46,655,150 |
| 2022-04-14 | $6.50 | $6.89 | $6.36 | $6.75 | $6.75 | 51,888,180 |
| 2022-04-13 | $6.45 | $6.79 | $6.25 | $6.61 | $6.61 | 57,114,670 |
| 2022-04-12 | $6.18 | $6.41 | $6.10 | $6.40 | $6.40 | 31,501,700 |
| 2022-04-11 | $6.20 | $6.58 | $6.19 | $6.34 | $6.34 | 44,941,180 |
| 2022-04-08 | $6.57 | $6.59 | $6.10 | $6.18 | $6.18 | 40,618,050 |
| 2022-04-07 | $6.78 | $6.86 | $6.51 | $6.53 | $6.53 | 46,161,880 |
| 2022-04-06 | $6.74 | $6.95 | $6.68 | $6.91 | $6.91 | 52,462,140 |
| 2022-04-05 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2022-04-04 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2022-04-01 | $6.73 | $6.97 | $6.66 | $6.74 | $6.74 | 56,387,100 |
| 2022-03-31 | $7.06 | $7.09 | $6.66 | $6.74 | $6.74 | 86,243,250 |
| 2022-03-30 | $7.50 | $7.80 | $7.14 | $7.19 | $7.19 | 140,447,860 |
| 2022-03-29 | $6.38 | $7.10 | $6.34 | $7.10 | $7.10 | 54,953,550 |
| 2022-03-28 | $6.49 | $6.57 | $6.25 | $6.45 | $6.45 | 46,398,630 |
| 2022-03-25 | $6.18 | $6.45 | $6.13 | $6.40 | $6.40 | 45,564,180 |
| 2022-03-24 | $6.28 | $6.41 | $6.16 | $6.16 | $6.16 | 27,257,680 |
| 2022-03-23 | $6.28 | $6.37 | $6.22 | $6.30 | $6.30 | 30,778,580 |
| 2022-03-22 | $6.41 | $6.53 | $6.25 | $6.32 | $6.32 | 41,318,390 |
| 2022-03-21 | $6.20 | $6.65 | $6.19 | $6.50 | $6.50 | 72,645,310 |
| 2022-03-18 | $6.03 | $6.41 | $6.01 | $6.20 | $6.20 | 68,647,080 |
| 2022-03-17 | $5.98 | $6.28 | $5.84 | $6.28 | $6.28 | 77,861,240 |
| 2022-03-16 | $5.60 | $5.73 | $5.25 | $5.71 | $5.71 | 33,693,030 |
| 2022-03-15 | $5.91 | $6.04 | $5.49 | $5.52 | $5.52 | 41,443,090 |
| 2022-03-14 | $6.20 | $6.32 | $6.04 | $6.04 | $6.04 | 36,964,860 |
| 2022-03-11 | $5.97 | $6.31 | $5.78 | $6.27 | $6.27 | 47,580,880 |
| 2022-03-10 | $6.05 | $6.11 | $5.94 | $6.05 | $6.05 | 21,517,800 |
| 2022-03-09 | $6.12 | $6.17 | $5.68 | $5.97 | $5.97 | 31,952,710 |
| 2022-03-08 | $6.11 | $6.30 | $5.85 | $6.20 | $6.20 | 37,050,010 |
| 2022-03-07 | $6.20 | $6.26 | $6.08 | $6.15 | $6.15 | 25,101,000 |
| 2022-03-04 | $6.15 | $6.28 | $6.09 | $6.20 | $6.20 | 23,865,240 |
| 2022-03-03 | $6.14 | $6.28 | $6.12 | $6.15 | $6.15 | 25,996,950 |
| 2022-03-02 | $6.00 | $6.34 | $5.98 | $6.24 | $6.24 | 47,383,880 |
| 2022-03-01 | $5.86 | $6.04 | $5.86 | $6.04 | $6.04 | 29,377,890 |
| 2022-02-28 | $5.83 | $5.93 | $5.75 | $5.86 | $5.86 | 17,813,700 |
| 2022-02-25 | $5.90 | $5.94 | $5.83 | $5.86 | $5.86 | 21,996,390 |
| 2022-02-24 | $5.93 | $6.13 | $5.80 | $5.90 | $5.90 | 36,075,400 |
| 2022-02-23 | $5.94 | $5.99 | $5.85 | $5.98 | $5.98 | 27,654,550 |
| 2022-02-22 | $6.03 | $6.12 | $5.80 | $5.87 | $5.87 | 34,208,480 |
| 2022-02-21 | $5.89 | $6.02 | $5.88 | $5.98 | $5.98 | 22,485,560 |
| 2022-02-18 | $5.90 | $5.96 | $5.86 | $5.93 | $5.93 | 14,784,540 |
| 2022-02-17 | $5.99 | $6.07 | $5.90 | $5.93 | $5.93 | 19,709,280 |
| 2022-02-16 | $5.88 | $6.00 | $5.85 | $5.99 | $5.99 | 19,783,130 |
| 2022-02-15 | $5.98 | $6.00 | $5.82 | $5.87 | $5.87 | 17,860,490 |
| 2022-02-14 | $5.87 | $6.00 | $5.85 | $5.94 | $5.94 | 15,041,350 |
| 2022-02-11 | $6.05 | $6.07 | $5.87 | $5.89 | $5.89 | 26,875,670 |
| 2022-02-10 | $6.10 | $6.19 | $6.05 | $6.08 | $6.08 | 19,184,800 |
| 2022-02-09 | $6.01 | $6.14 | $5.99 | $6.12 | $6.12 | 23,638,730 |
| 2022-02-08 | $5.86 | $6.04 | $5.82 | $6.02 | $6.02 | 23,202,790 |
| 2022-02-07 | $5.85 | $5.97 | $5.65 | $5.92 | $5.92 | 29,048,230 |
| 2022-02-04 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2022-02-03 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2022-02-02 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2022-02-01 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2022-01-28 | $5.77 | $5.95 | $5.71 | $5.87 | $5.87 | 27,210,130 |
| 2022-01-27 | $6.05 | $6.05 | $5.73 | $5.74 | $5.74 | 24,976,800 |
| 2022-01-26 | $5.99 | $6.07 | $5.90 | $5.96 | $5.96 | 24,607,580 |
| 2022-01-25 | $6.18 | $6.26 | $5.98 | $5.99 | $5.99 | 39,104,150 |
| 2022-01-24 | $6.50 | $6.54 | $6.28 | $6.32 | $6.32 | 40,137,830 |
| 2022-01-21 | $6.48 | $6.64 | $6.39 | $6.55 | $6.55 | 42,981,620 |
| 2022-01-20 | $6.64 | $6.86 | $6.60 | $6.61 | $6.61 | 61,543,630 |
| 2022-01-19 | $6.65 | $6.99 | $6.56 | $6.85 | $6.85 | 113,759,860 |
| 2022-01-18 | $7.33 | $7.48 | $7.29 | $7.29 | $7.29 | 41,077,100 |
| 2022-01-17 | $8.23 | $8.27 | $7.81 | $8.10 | $8.10 | 96,378,430 |
| 2022-01-14 | $8.60 | $9.17 | $8.39 | $8.40 | $8.40 | 133,265,760 |
| 2022-01-13 | $8.49 | $9.01 | $8.41 | $8.71 | $8.71 | 143,902,840 |
| 2022-01-12 | $7.65 | $8.29 | $7.44 | $8.29 | $8.29 | 77,000,860 |
| 2022-01-11 | $7.74 | $7.80 | $7.44 | $7.54 | $7.54 | 42,202,040 |
| 2022-01-10 | $7.39 | $7.76 | $7.27 | $7.70 | $7.70 | 56,697,030 |
| 2022-01-07 | $8.09 | $8.20 | $7.35 | $7.42 | $7.42 | 75,575,090 |
| 2022-01-06 | $7.73 | $8.35 | $7.73 | $8.02 | $8.02 | 73,325,900 |
| 2022-01-05 | $8.20 | $8.73 | $7.92 | $8.00 | $8.00 | 128,919,700 |
| 2022-01-04 | $7.29 | $8.09 | $7.23 | $8.09 | $8.09 | 88,972,000 |
| 2022-01-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2021-12-31 | $7.24 | $7.77 | $7.14 | $7.35 | $7.35 | 59,090,720 |
| 2021-12-30 | $6.91 | $7.50 | $6.91 | $7.21 | $7.21 | 46,023,670 |
| 2021-12-29 | $7.03 | $7.20 | $6.94 | $6.95 | $6.95 | 25,305,060 |
| 2021-12-28 | $7.05 | $7.11 | $6.93 | $7.03 | $7.03 | 21,584,710 |
| 2021-12-27 | $6.85 | $7.13 | $6.84 | $7.04 | $7.04 | 31,080,510 |
| 2021-12-24 | $7.22 | $7.28 | $6.83 | $6.90 | $6.90 | 47,946,980 |
| 2021-12-23 | $7.14 | $7.46 | $7.07 | $7.34 | $7.34 | 62,064,670 |
| 2021-12-22 | $7.24 | $7.33 | $7.06 | $7.15 | $7.15 | 46,572,250 |
| 2021-12-21 | $7.60 | $7.60 | $7.13 | $7.24 | $7.24 | 83,569,230 |
| 2021-12-20 | $6.85 | $7.61 | $6.83 | $7.61 | $7.61 | 80,680,980 |
| 2021-12-17 | $7.01 | $7.05 | $6.78 | $6.92 | $6.92 | 36,677,700 |
| 2021-12-16 | $7.06 | $7.42 | $6.98 | $7.03 | $7.03 | 59,733,590 |
| 2021-12-15 | $6.83 | $7.15 | $6.64 | $7.04 | $7.04 | 51,013,460 |
| 2021-12-14 | $6.61 | $6.97 | $6.53 | $6.84 | $6.84 | 35,698,420 |
| 2021-12-13 | $6.77 | $6.79 | $6.60 | $6.63 | $6.63 | 20,844,770 |
| 2021-12-07 | $6.40 | $6.53 | $6.33 | $6.41 | $6.41 | 21,934,050 |
| 2021-12-06 | $6.52 | $6.54 | $6.39 | $6.42 | $6.42 | 32,199,780 |
| 2021-12-03 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 56,318,500 |
| 2021-12-02 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 25,722,640 |
| 2021-12-01 | $6.15 | $6.39 | $6.08 | $6.38 | $6.38 | 32,660,840 |
| 2021-11-30 | $6.08 | $6.13 | $6.03 | $6.09 | $6.09 | 11,526,700 |
| 2021-11-29 | $6.00 | $6.11 | $5.95 | $6.03 | $6.03 | 13,731,580 |
| 2021-11-26 | $6.24 | $6.28 | $6.08 | $6.10 | $6.10 | 26,803,030 |
| 2021-11-25 | $6.38 | $6.55 | $6.30 | $6.35 | $6.35 | 36,995,780 |
| 2021-11-24 | $6.25 | $6.35 | $6.13 | $6.28 | $6.28 | 21,620,600 |
| 2021-11-23 | $6.22 | $6.27 | $6.14 | $6.24 | $6.24 | 15,502,700 |
| 2021-11-22 | $6.27 | $6.30 | $6.18 | $6.25 | $6.25 | 11,888,250 |
| 2021-11-19 | $6.21 | $6.31 | $6.15 | $6.27 | $6.27 | 13,113,490 |
| 2021-11-18 | $6.35 | $6.39 | $6.21 | $6.21 | $6.21 | 13,886,400 |
| 2021-11-17 | $6.32 | $6.36 | $6.22 | $6.36 | $6.36 | 16,822,000 |
| 2021-11-16 | $6.38 | $6.43 | $6.27 | $6.31 | $6.31 | 18,509,140 |
| 2021-11-15 | $6.42 | $6.56 | $6.35 | $6.43 | $6.43 | 21,413,700 |
| 2021-11-12 | $6.42 | $6.47 | $6.34 | $6.37 | $6.37 | 18,101,640 |
| 2021-11-11 | $6.43 | $6.52 | $6.35 | $6.42 | $6.42 | 20,221,980 |
| 2021-11-10 | $6.40 | $6.55 | $6.33 | $6.44 | $6.44 | 20,697,410 |
| 2021-11-09 | $6.27 | $6.49 | $6.22 | $6.44 | $6.44 | 22,797,530 |
| 2021-11-08 | $6.26 | $6.36 | $6.19 | $6.27 | $6.27 | 19,954,110 |
| 2021-11-05 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 37,859,300 |
| 2021-11-04 | $6.15 | $6.35 | $6.12 | $6.29 | $6.29 | 29,198,200 |
| 2021-11-03 | $6.15 | $6.30 | $5.97 | $6.24 | $6.24 | 31,420,500 |
| 2021-11-02 | $6.00 | $6.19 | $5.94 | $6.06 | $6.06 | 24,444,830 |
| 2021-11-01 | $5.95 | $6.08 | $5.85 | $6.01 | $6.01 | 21,056,320 |
| 2021-10-29 | $5.71 | $5.87 | $5.71 | $5.79 | $5.79 | 12,230,230 |
| 2021-10-28 | $5.82 | $5.90 | $5.65 | $5.71 | $5.71 | 12,141,710 |
| 2021-10-27 | $5.99 | $5.99 | $5.75 | $5.84 | $5.84 | 14,462,910 |
| 2021-10-26 | $6.04 | $6.06 | $5.95 | $5.98 | $5.98 | 13,227,530 |
| 2021-10-25 | $6.05 | $6.10 | $5.98 | $6.07 | $6.07 | 11,940,100 |
| 2021-10-22 | $6.09 | $6.14 | $5.93 | $6.03 | $6.03 | 18,967,470 |
| 2021-10-21 | $6.14 | $6.34 | $6.08 | $6.11 | $6.11 | 15,470,000 |
| 2021-10-20 | $6.25 | $6.34 | $6.17 | $6.20 | $6.20 | 16,327,900 |
| 2021-10-19 | $6.19 | $6.37 | $6.10 | $6.30 | $6.30 | 21,339,430 |
| 2021-10-18 | $6.05 | $6.21 | $5.92 | $6.20 | $6.20 | 18,454,430 |
| 2021-10-15 | $6.26 | $6.35 | $6.05 | $6.09 | $6.09 | 25,252,050 |
| 2021-10-14 | $6.30 | $6.47 | $6.24 | $6.30 | $6.30 | 22,953,660 |
| 2021-10-13 | $6.98 | $6.99 | $6.26 | $6.41 | $6.41 | 53,245,290 |
| 2021-10-12 | $7.12 | $7.16 | $6.75 | $6.96 | $6.96 | 34,208,480 |
| 2021-10-11 | $7.24 | $7.38 | $7.04 | $7.13 | $7.13 | 42,692,910 |
| 2021-09-30 | $6.84 | $7.32 | $6.80 | $7.18 | $7.18 | 49,880,690 |
| 2021-09-29 | $7.24 | $7.31 | $6.76 | $6.80 | $6.80 | 45,068,370 |
| 2021-09-28 | $7.13 | $7.28 | $6.67 | $7.13 | $7.13 | 47,666,430 |
| 2021-09-27 | $7.11 | $7.57 | $7.03 | $7.28 | $7.28 | 75,489,100 |
| 2021-09-24 | $6.96 | $7.28 | $6.86 | $7.13 | $7.13 | 81,760,770 |
| 2021-09-23 | $6.39 | $7.02 | $6.39 | $7.02 | $7.02 | 67,986,370 |
| 2021-09-22 | $6.70 | $6.75 | $6.35 | $6.38 | $6.38 | 37,246,440 |
| 2021-09-21 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2021-09-20 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2021-09-17 | $6.90 | $6.97 | $6.72 | $6.80 | $6.80 | 42,863,000 |
| 2021-09-16 | $6.58 | $7.05 | $6.57 | $7.03 | $7.03 | 60,343,920 |
| 2021-09-15 | $6.50 | $6.66 | $6.44 | $6.60 | $6.60 | 14,949,630 |
| 2021-09-14 | $6.65 | $6.73 | $6.50 | $6.53 | $6.53 | 18,452,640 |
| 2021-09-13 | $6.70 | $6.76 | $6.62 | $6.67 | $6.67 | 16,383,140 |
| 2021-09-09 | $7.00 | $7.06 | $6.78 | $6.81 | $6.81 | 32,152,420 |
| 2021-09-08 | $6.83 | $7.08 | $6.73 | $7.02 | $7.02 | 43,124,100 |
| 2021-09-07 | $6.74 | $6.86 | $6.66 | $6.81 | $6.81 | 25,645,870 |
| 2021-09-06 | $6.68 | $6.91 | $6.59 | $6.78 | $6.78 | 30,558,970 |
| 2021-09-03 | $6.70 | $6.95 | $6.60 | $6.76 | $6.76 | 36,254,050 |
| 2021-09-02 | $6.68 | $6.97 | $6.61 | $6.76 | $6.76 | 31,554,770 |
| 2021-09-01 | $6.58 | $7.04 | $6.46 | $6.79 | $6.79 | 50,423,630 |
| 2021-08-31 | $6.44 | $6.75 | $6.40 | $6.57 | $6.57 | 36,773,980 |
| 2021-08-30 | $6.15 | $6.78 | $6.11 | $6.58 | $6.58 | 43,778,540 |
| 2021-08-27 | $6.35 | $6.50 | $6.26 | $6.27 | $6.27 | 30,960,200 |
| 2021-08-26 | $6.40 | $6.52 | $6.18 | $6.50 | $6.50 | 54,518,290 |
| 2021-08-25 | $6.10 | $6.48 | $6.03 | $6.48 | $6.48 | 25,028,730 |
| 2021-08-24 | $5.84 | $5.95 | $5.81 | $5.89 | $5.89 | 12,450,400 |
| 2021-08-23 | $5.76 | $5.93 | $5.75 | $5.87 | $5.87 | 12,800,800 |
| 2021-08-20 | $5.86 | $5.86 | $5.67 | $5.76 | $5.76 | 12,922,340 |
| 2021-08-19 | $5.96 | $5.99 | $5.85 | $5.86 | $5.86 | 11,261,500 |
| 2021-08-18 | $5.95 | $6.02 | $5.87 | $5.96 | $5.96 | 13,122,450 |
| 2021-08-17 | $6.18 | $6.18 | $5.97 | $5.97 | $5.97 | 17,244,000 |
| 2021-08-16 | $6.22 | $6.29 | $6.16 | $6.17 | $6.17 | 13,580,630 |
| 2021-08-13 | $6.23 | $6.31 | $6.11 | $6.22 | $6.22 | 13,959,110 |
| 2021-08-12 | $6.35 | $6.44 | $6.23 | $6.28 | $6.28 | 19,375,650 |
| 2021-08-11 | $6.42 | $6.52 | $6.32 | $6.39 | $6.39 | 24,327,510 |
| 2021-08-10 | $6.14 | $6.47 | $6.08 | $6.40 | $6.40 | 33,372,630 |
| 2021-08-09 | $5.95 | $6.22 | $5.95 | $6.18 | $6.18 | 17,900,040 |
| 2021-08-06 | $6.05 | $6.07 | $5.92 | $6.00 | $6.00 | 14,122,610 |
| 2021-08-05 | $6.10 | $6.23 | $6.00 | $6.05 | $6.05 | 16,018,790 |
| 2021-08-04 | $6.22 | $6.27 | $6.13 | $6.18 | $6.18 | 14,653,320 |
| 2021-08-03 | $6.27 | $6.36 | $6.20 | $6.23 | $6.23 | 17,300,940 |
| 2021-08-02 | $5.98 | $6.30 | $5.88 | $6.29 | $6.29 | 25,751,230 |
| 2021-07-30 | $6.02 | $6.12 | $5.95 | $6.00 | $6.00 | 14,213,410 |
| 2021-07-29 | $6.05 | $6.12 | $6.01 | $6.07 | $6.07 | 14,316,170 |
| 2021-07-28 | $6.08 | $6.14 | $5.69 | $6.00 | $6.00 | 18,744,700 |
| 2021-07-27 | $6.21 | $6.34 | $6.07 | $6.12 | $6.12 | 20,307,930 |
| 2021-07-26 | $6.67 | $6.67 | $6.19 | $6.24 | $6.24 | 31,741,450 |
| 2021-07-23 | $7.33 | $7.33 | $6.72 | $6.78 | $6.78 | 52,470,850 |
| 2021-07-22 | $7.23 | $7.36 | $7.18 | $7.33 | $7.33 | 32,645,750 |
| 2021-07-21 | $7.21 | $7.33 | $7.12 | $7.18 | $7.18 | 27,129,220 |
| 2021-07-20 | $7.01 | $7.44 | $6.95 | $7.28 | $7.28 | 41,654,920 |
| 2021-07-19 | $7.05 | $7.13 | $6.97 | $7.08 | $7.08 | 20,792,920 |
| 2021-07-16 | $7.10 | $7.17 | $6.99 | $7.00 | $7.00 | 22,134,160 |
| 2021-07-15 | $7.15 | $7.20 | $6.92 | $7.11 | $7.11 | 29,458,870 |
| 2021-07-14 | $7.19 | $7.38 | $7.04 | $7.23 | $7.23 | 33,432,970 |
| 2021-07-13 | $7.25 | $7.42 | $7.17 | $7.26 | $7.26 | 26,583,760 |
| 2021-07-12 | $7.26 | $7.35 | $7.20 | $7.23 | $7.23 | 29,958,920 |
| 2021-07-09 | $7.20 | $7.53 | $7.16 | $7.37 | $7.37 | 36,128,690 |
| 2021-07-08 | $7.08 | $7.32 | $7.06 | $7.30 | $7.30 | 39,346,720 |
| 2021-07-07 | $6.84 | $7.25 | $6.80 | $7.20 | $7.20 | 42,160,630 |
| 2021-07-06 | $6.90 | $7.04 | $6.77 | $6.92 | $6.92 | 28,102,930 |
| 2021-07-05 | $6.80 | $6.96 | $6.70 | $6.88 | $6.88 | 23,677,700 |
| 2021-07-02 | $7.10 | $7.18 | $6.74 | $6.80 | $6.80 | 39,260,860 |
| 2021-07-01 | $7.22 | $7.37 | $7.06 | $7.11 | $7.11 | 33,246,650 |
| 2021-06-30 | $7.22 | $7.35 | $7.17 | $7.24 | $7.24 | 26,131,370 |
| 2021-06-29 | $7.50 | $7.63 | $7.26 | $7.28 | $7.28 | 38,420,480 |
| 2021-06-28 | $7.41 | $7.66 | $7.31 | $7.59 | $7.59 | 44,054,720 |
| 2021-06-25 | $7.34 | $7.48 | $7.14 | $7.33 | $7.33 | 39,821,370 |
| 2021-06-24 | $7.73 | $7.74 | $7.40 | $7.41 | $7.41 | 44,794,770 |
| 2021-06-23 | $7.88 | $7.90 | $7.58 | $7.81 | $7.81 | 59,174,830 |
| 2021-06-22 | $7.79 | $8.26 | $7.71 | $7.96 | $7.96 | 66,701,870 |
| 2021-06-21 | $7.45 | $7.94 | $7.36 | $7.77 | $7.77 | 58,326,890 |
| 2021-06-18 | $7.54 | $7.63 | $7.30 | $7.52 | $7.52 | 57,222,330 |
| 2021-06-17 | $7.35 | $7.72 | $7.21 | $7.69 | $7.69 | 71,845,160 |
| 2021-06-16 | $7.21 | $7.51 | $7.10 | $7.31 | $7.31 | 56,495,710 |
| 2021-06-15 | $7.18 | $7.45 | $7.15 | $7.21 | $7.21 | 46,781,440 |
| 2021-06-14 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2021-06-11 | $7.62 | $7.71 | $7.28 | $7.34 | $7.34 | 57,360,420 |
| 2021-06-10 | $7.83 | $7.96 | $7.48 | $7.57 | $7.57 | 88,305,240 |
| 2021-06-09 | $7.98 | $8.35 | $7.88 | $8.03 | $8.03 | 84,442,820 |
| 2021-06-08 | $8.91 | $8.99 | $8.15 | $8.15 | $8.15 | 103,421,020 |
| 2021-06-07 | $9.06 | $9.47 | $8.43 | $9.06 | $9.06 | 135,514,410 |
| 2021-06-04 | $7.80 | $8.67 | $7.80 | $8.67 | $8.67 | 83,042,740 |
| 2021-06-03 | $7.64 | $8.14 | $7.62 | $7.88 | $7.88 | 81,924,940 |
| 2021-06-02 | $7.70 | $8.28 | $7.56 | $7.65 | $7.65 | 101,090,670 |
| 2021-06-01 | $7.30 | $8.07 | $7.20 | $7.85 | $7.85 | 103,889,830 |
| 2021-05-31 | $7.39 | $7.70 | $7.33 | $7.44 | $7.44 | 92,935,720 |
| 2021-05-28 | $7.27 | $7.74 | $7.18 | $7.35 | $7.35 | 105,885,070 |
| 2021-05-27 | $7.45 | $7.54 | $7.07 | $7.20 | $7.20 | 103,475,970 |
| 2021-05-26 | $6.61 | $7.34 | $6.54 | $7.34 | $7.34 | 88,288,530 |
| 2021-05-25 | $6.77 | $6.82 | $6.50 | $6.67 | $6.67 | 61,686,090 |
| 2021-05-24 | $7.11 | $7.30 | $6.86 | $6.91 | $6.91 | 78,380,480 |
| 2021-05-21 | $6.74 | $6.99 | $6.63 | $6.78 | $6.78 | 60,457,540 |
| 2021-05-20 | $6.73 | $6.94 | $6.60 | $6.73 | $6.73 | 71,180,050 |
| 2021-05-19 | $6.43 | $6.88 | $6.31 | $6.84 | $6.84 | 82,174,580 |
| 2021-05-18 | $6.37 | $6.72 | $6.37 | $6.46 | $6.46 | 52,385,380 |
| 2021-05-17 | $6.29 | $6.64 | $6.17 | $6.48 | $6.48 | 71,438,260 |
| 2021-05-14 | $6.56 | $6.65 | $6.27 | $6.34 | $6.34 | 76,435,520 |
| 2021-05-13 | $6.70 | $6.80 | $6.50 | $6.56 | $6.56 | 85,025,420 |
| 2021-05-12 | $6.70 | $7.28 | $6.67 | $6.98 | $6.98 | 157,067,350 |
| 2021-05-11 | $6.01 | $6.67 | $5.98 | $6.67 | $6.67 | 97,740,890 |
| 2021-05-10 | $6.09 | $6.34 | $6.01 | $6.06 | $6.06 | 69,087,960 |
| 2021-05-07 | $5.85 | $5.99 | $5.69 | $5.93 | $5.93 | 54,231,780 |
| 2021-05-06 | $5.74 | $5.99 | $5.69 | $5.86 | $5.86 | 53,582,810 |
| 2021-05-05 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2021-05-04 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2021-04-30 | $5.71 | $5.84 | $5.57 | $5.63 | $5.63 | 53,489,410 |
| 2021-04-29 | $5.88 | $6.15 | $5.76 | $5.86 | $5.86 | 68,098,540 |
| 2021-04-28 | $5.77 | $6.06 | $5.72 | $5.97 | $5.97 | 68,554,820 |
| 2021-04-27 | $5.92 | $5.95 | $5.67 | $5.76 | $5.76 | 61,887,140 |
| 2021-04-26 | $6.08 | $6.19 | $5.97 | $6.08 | $6.08 | 64,140,280 |
| 2021-04-23 | $6.61 | $6.67 | $6.01 | $6.09 | $6.09 | 111,802,270 |
| 2021-04-22 | $6.59 | $6.81 | $6.48 | $6.68 | $6.68 | 97,769,760 |
| 2021-04-21 | $6.70 | $6.98 | $6.45 | $6.59 | $6.59 | 127,350,610 |
| 2021-04-20 | $7.07 | $7.75 | $6.86 | $6.93 | $6.93 | 189,636,170 |
| 2021-04-19 | $7.59 | $7.82 | $7.51 | $7.51 | $7.51 | 46,191,470 |
| 2021-04-16 | $7.36 | $8.34 | $7.13 | $8.34 | $8.34 | 152,998,270 |
| 2021-04-15 | $7.58 | $7.58 | $7.25 | $7.58 | $7.58 | 205,855,450 |
| 2021-04-14 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 4,703,240 |
| 2021-04-13 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 5,747,210 |
| 2021-04-12 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 11,504,540 |
| 2021-04-09 | $4.70 | $5.17 | $4.64 | $5.17 | $5.17 | 42,854,420 |
| 2021-04-08 | $4.76 | $4.77 | $4.69 | $4.70 | $4.70 | 13,244,300 |
| 2021-04-07 | $4.78 | $4.84 | $4.72 | $4.79 | $4.79 | 13,798,220 |
| 2021-04-06 | $4.72 | $4.84 | $4.70 | $4.79 | $4.79 | 17,636,250 |
| 2021-04-05 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2021-04-02 | $4.69 | $4.75 | $4.65 | $4.69 | $4.69 | 11,749,660 |
| 2021-04-01 | $4.72 | $4.72 | $4.62 | $4.67 | $4.67 | 11,390,310 |
| 2021-03-31 | $4.70 | $4.74 | $4.64 | $4.71 | $4.71 | 9,176,820 |
| 2021-03-30 | $4.80 | $4.82 | $4.66 | $4.70 | $4.70 | 17,975,020 |
| 2021-03-29 | $4.95 | $4.99 | $4.82 | $4.82 | $4.82 | 18,951,230 |
| 2021-03-26 | $4.82 | $4.96 | $4.71 | $4.91 | $4.91 | 24,814,200 |
| 2021-03-25 | $5.02 | $5.23 | $4.89 | $4.90 | $4.90 | 32,068,320 |
| 2021-03-24 | $4.90 | $5.10 | $4.83 | $5.05 | $5.05 | 34,316,250 |
| 2021-03-23 | $4.98 | $5.00 | $4.86 | $4.92 | $4.92 | 19,304,860 |
| 2021-03-22 | $4.90 | $5.02 | $4.86 | $4.99 | $4.99 | 21,752,390 |
| 2021-03-19 | $4.90 | $5.03 | $4.83 | $4.93 | $4.93 | 25,113,600 |
| 2021-03-18 | $4.92 | $5.08 | $4.82 | $5.00 | $5.00 | 34,449,600 |
| 2021-03-17 | $4.74 | $5.13 | $4.72 | $5.00 | $5.00 | 37,962,710 |
| 2021-03-16 | $4.74 | $4.82 | $4.69 | $4.76 | $4.76 | 13,181,110 |
| 2021-03-15 | $4.74 | $4.84 | $4.65 | $4.76 | $4.76 | 15,824,700 |
| 2021-03-12 | $4.82 | $4.96 | $4.70 | $4.78 | $4.78 | 22,218,200 |
| 2021-03-11 | $4.74 | $4.87 | $4.64 | $4.84 | $4.84 | 19,866,600 |
| 2021-03-10 | $4.69 | $4.84 | $4.62 | $4.75 | $4.75 | 20,762,600 |
| 2021-03-09 | $4.94 | $4.96 | $4.56 | $4.68 | $4.68 | 27,136,650 |
| 2021-03-08 | $5.08 | $5.20 | $4.92 | $4.92 | $4.92 | 34,602,400 |
| 2021-03-05 | $5.05 | $5.48 | $5.00 | $5.17 | $5.17 | 47,674,300 |
| 2021-03-04 | $4.97 | $5.15 | $4.94 | $5.07 | $5.07 | 30,210,510 |
| 2021-03-03 | $4.92 | $5.09 | $4.87 | $5.04 | $5.04 | 31,141,750 |
| 2021-03-02 | $5.12 | $5.13 | $4.89 | $4.92 | $4.92 | 34,520,950 |
| 2021-03-01 | $5.10 | $5.23 | $4.91 | $5.13 | $5.13 | 49,710,880 |
| 2021-02-26 | $4.54 | $5.05 | $4.52 | $5.05 | $5.05 | 40,368,460 |
| 2021-02-25 | $4.73 | $4.76 | $4.57 | $4.59 | $4.59 | 15,326,270 |
| 2021-02-24 | $4.80 | $4.84 | $4.67 | $4.72 | $4.72 | 18,212,440 |
| 2021-02-23 | $4.99 | $4.99 | $4.72 | $4.79 | $4.79 | 24,285,630 |
| 2021-02-22 | $4.93 | $5.13 | $4.90 | $5.01 | $5.01 | 36,641,610 |
| 2021-02-19 | $4.54 | $4.90 | $4.47 | $4.84 | $4.84 | 28,878,750 |
| 2021-02-18 | $4.39 | $4.55 | $4.38 | $4.52 | $4.52 | 25,308,410 |
| 2021-02-17 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2021-02-16 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2021-02-15 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2021-02-12 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2021-02-11 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2021-02-10 | $4.39 | $4.49 | $4.33 | $4.34 | $4.34 | 19,304,800 |
| 2021-02-09 | $4.34 | $4.42 | $4.23 | $4.36 | $4.36 | 19,187,620 |
| 2021-02-08 | $4.40 | $4.48 | $4.21 | $4.34 | $4.34 | 25,331,850 |
| 2021-02-05 | $4.63 | $4.78 | $4.38 | $4.40 | $4.40 | 34,119,000 |
| 2021-02-04 | $4.85 | $4.94 | $4.64 | $4.70 | $4.70 | 36,571,270 |
| 2021-02-03 | $4.81 | $5.23 | $4.79 | $5.07 | $5.07 | 52,311,020 |
| 2021-02-02 | $4.86 | $4.93 | $4.61 | $4.75 | $4.75 | 38,843,180 |
| 2021-02-01 | $5.02 | $5.10 | $4.77 | $4.87 | $4.87 | 26,711,310 |
| 2021-01-29 | $5.05 | $5.23 | $5.00 | $5.02 | $5.02 | 28,508,560 |
| 2021-01-28 | $5.11 | $5.32 | $5.01 | $5.02 | $5.02 | 30,527,670 |
| 2021-01-27 | $5.40 | $5.43 | $5.10 | $5.20 | $5.20 | 38,728,560 |
| 2021-01-26 | $5.71 | $5.85 | $5.42 | $5.53 | $5.53 | 42,960,390 |
| 2021-01-25 | $5.58 | $5.95 | $5.46 | $5.88 | $5.88 | 51,987,780 |
| 2021-01-22 | $6.01 | $6.04 | $5.65 | $5.70 | $5.70 | 49,311,840 |
| 2021-01-21 | $6.23 | $6.30 | $5.85 | $6.04 | $6.04 | 58,345,040 |
| 2021-01-20 | $6.38 | $6.40 | $5.95 | $6.19 | $6.19 | 49,905,080 |
| 2021-01-19 | $6.23 | $6.73 | $6.21 | $6.47 | $6.47 | 79,903,860 |
| 2021-01-18 | $5.68 | $6.28 | $5.66 | $6.28 | $6.28 | 59,268,440 |
| 2021-01-15 | $5.54 | $5.88 | $5.41 | $5.71 | $5.71 | 44,389,590 |
| 2021-01-14 | $5.92 | $5.93 | $5.50 | $5.55 | $5.55 | 50,230,570 |
| 2021-01-13 | $6.07 | $6.41 | $5.90 | $6.10 | $6.10 | 59,719,870 |
| 2021-01-12 | $6.04 | $6.46 | $6.04 | $6.23 | $6.23 | 58,012,090 |
| 2021-01-11 | $6.49 | $6.67 | $6.05 | $6.10 | $6.10 | 69,907,160 |
| 2021-01-08 | $7.04 | $7.16 | $6.60 | $6.60 | $6.60 | 106,556,930 |
| 2021-01-07 | $6.55 | $7.33 | $6.55 | $7.33 | $7.33 | 54,224,580 |
| 2021-01-06 | $7.10 | $7.26 | $6.26 | $6.66 | $6.66 | 115,598,360 |
| 2021-01-05 | $6.45 | $6.96 | $6.36 | $6.96 | $6.96 | 78,725,830 |
| 2021-01-04 | $5.75 | $6.33 | $5.75 | $6.33 | $6.33 | 82,096,360 |
| 2021-01-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2020-12-31 | $5.58 | $5.91 | $5.51 | $5.75 | $5.75 | 85,383,190 |
| 2020-12-30 | $5.01 | $5.59 | $4.93 | $5.59 | $5.59 | 79,558,110 |
| 2020-12-29 | $5.55 | $5.60 | $5.08 | $5.08 | $5.08 | 58,966,820 |
| 2020-12-28 | $5.42 | $5.74 | $5.38 | $5.64 | $5.64 | 49,470,080 |
| 2020-12-25 | $5.60 | $5.64 | $5.36 | $5.49 | $5.49 | 59,350,760 |
| 2020-12-24 | $6.26 | $6.39 | $5.80 | $5.84 | $5.84 | 89,011,580 |
| 2020-12-23 | $6.05 | $6.78 | $6.01 | $6.44 | $6.44 | 106,492,940 |
| 2020-12-22 | $5.83 | $6.45 | $5.78 | $6.25 | $6.25 | 96,608,300 |
| 2020-12-21 | $5.86 | $6.09 | $5.73 | $5.91 | $5.91 | 60,789,480 |
| 2020-12-18 | $6.09 | $6.15 | $5.86 | $5.89 | $5.89 | 73,024,680 |
| 2020-12-17 | $6.10 | $6.48 | $5.82 | $6.13 | $6.13 | 101,064,350 |
| 2020-12-16 | $5.73 | $6.34 | $5.70 | $6.19 | $6.19 | 97,815,740 |
| 2020-12-15 | $5.55 | $5.98 | $5.52 | $5.92 | $5.92 | 99,049,020 |
| 2020-12-14 | $5.41 | $5.82 | $5.32 | $5.59 | $5.59 | 83,456,310 |
| 2020-12-11 | $6.00 | $6.38 | $5.61 | $5.68 | $5.68 | 116,650,200 |
| 2020-12-10 | $6.32 | $7.09 | $5.99 | $6.23 | $6.23 | 170,104,970 |
| 2020-12-09 | $5.90 | $6.66 | $5.90 | $6.66 | $6.66 | 80,158,150 |
| 2020-12-08 | $6.05 | $6.05 | $5.70 | $6.05 | $6.05 | 123,803,760 |
| 2020-12-07 | $4.96 | $5.50 | $4.94 | $5.50 | $5.50 | 33,629,710 |
| 2020-12-04 | $5.15 | $5.27 | $4.96 | $5.00 | $5.00 | 59,314,100 |
| 2020-12-03 | $4.74 | $5.16 | $4.59 | $5.16 | $5.16 | 53,549,720 |
| 2020-12-02 | $4.90 | $4.91 | $4.68 | $4.69 | $4.69 | 33,911,280 |
| 2020-12-01 | $4.93 | $5.01 | $4.81 | $4.85 | $4.85 | 37,700,750 |
| 2020-11-30 | $4.89 | $5.17 | $4.82 | $4.91 | $4.91 | 58,665,600 |
| 2020-11-27 | $4.42 | $4.86 | $4.41 | $4.86 | $4.86 | 46,181,430 |
| 2020-11-26 | $4.50 | $4.60 | $4.40 | $4.42 | $4.42 | 20,555,800 |
| 2020-11-25 | $4.80 | $4.83 | $4.43 | $4.46 | $4.46 | 35,749,510 |
| 2020-11-24 | $4.90 | $4.92 | $4.68 | $4.80 | $4.80 | 36,041,920 |
| 2020-11-23 | $4.99 | $5.24 | $4.84 | $4.93 | $4.93 | 52,873,300 |
| 2020-11-20 | $4.65 | $5.07 | $4.59 | $4.87 | $4.87 | 48,327,520 |
| 2020-11-19 | $4.56 | $4.82 | $4.50 | $4.63 | $4.63 | 32,770,790 |
| 2020-11-18 | $4.60 | $4.67 | $4.45 | $4.64 | $4.64 | 23,019,620 |
| 2020-11-17 | $4.45 | $4.83 | $4.40 | $4.64 | $4.64 | 35,543,460 |
| 2020-11-16 | $4.33 | $4.55 | $4.32 | $4.47 | $4.47 | 23,054,880 |
| 2020-11-13 | $4.57 | $4.58 | $4.27 | $4.36 | $4.36 | 29,098,290 |
| 2020-11-12 | $4.22 | $4.62 | $4.17 | $4.62 | $4.62 | 39,256,630 |
| 2020-11-11 | $3.95 | $4.22 | $3.94 | $4.20 | $4.20 | 19,814,450 |
| 2020-11-10 | $3.94 | $4.09 | $3.90 | $4.00 | $4.00 | 13,219,890 |
| 2020-11-09 | $3.88 | $3.98 | $3.85 | $3.91 | $3.91 | 7,439,800 |
| 2020-11-06 | $3.89 | $3.90 | $3.81 | $3.82 | $3.82 | 3,991,330 |
| 2020-11-05 | $3.84 | $3.91 | $3.80 | $3.90 | $3.90 | 4,472,800 |
| 2020-11-04 | $3.88 | $3.89 | $3.76 | $3.80 | $3.80 | 4,823,740 |
| 2020-11-03 | $3.68 | $3.89 | $3.67 | $3.86 | $3.86 | 7,341,420 |
| 2020-11-02 | $3.78 | $3.79 | $3.64 | $3.67 | $3.67 | 6,166,900 |
| 2020-10-30 | $3.91 | $3.94 | $3.74 | $3.75 | $3.75 | 5,311,700 |
| 2020-10-29 | $3.85 | $3.95 | $3.84 | $3.91 | $3.91 | 4,024,400 |
| 2020-10-28 | $3.85 | $3.92 | $3.79 | $3.92 | $3.92 | 5,069,600 |
| 2020-10-27 | $3.87 | $3.92 | $3.81 | $3.86 | $3.86 | 5,123,890 |
| 2020-10-26 | $4.10 | $4.10 | $3.85 | $3.90 | $3.90 | 13,000,200 |
| 2020-10-23 | $4.13 | $4.18 | $4.09 | $4.10 | $4.10 | 3,140,000 |
| 2020-10-22 | $4.17 | $4.17 | $4.08 | $4.12 | $4.12 | 3,245,000 |
| 2020-10-21 | $4.22 | $4.22 | $4.15 | $4.16 | $4.16 | 3,270,700 |
| 2020-10-20 | $4.16 | $4.22 | $4.15 | $4.22 | $4.22 | 3,405,770 |
| 2020-10-19 | $4.27 | $4.31 | $4.16 | $4.22 | $4.22 | 4,980,360 |
| 2020-10-16 | $4.15 | $4.22 | $4.13 | $4.22 | $4.22 | 3,926,300 |
| 2020-10-15 | $4.18 | $4.18 | $4.10 | $4.13 | $4.13 | 4,100,900 |
| 2020-10-14 | $4.23 | $4.27 | $4.16 | $4.18 | $4.18 | 4,558,700 |
| 2020-10-13 | $4.27 | $4.30 | $4.23 | $4.25 | $4.25 | 3,566,240 |
| 2020-10-12 | $4.19 | $4.29 | $4.18 | $4.28 | $4.28 | 5,901,130 |
| 2020-10-09 | $4.15 | $4.23 | $4.14 | $4.19 | $4.19 | 5,607,550 |
| 2020-10-08 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2020-10-07 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2020-10-06 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2020-10-05 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2020-10-02 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2020-10-01 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2020-09-30 | $4.13 | $4.14 | $4.06 | $4.09 | $4.09 | 4,812,780 |
| 2020-09-29 | $4.14 | $4.19 | $4.11 | $4.12 | $4.12 | 4,351,950 |
| 2020-09-28 | $4.21 | $4.22 | $4.08 | $4.10 | $4.10 | 4,846,250 |
| 2020-09-25 | $4.25 | $4.27 | $4.18 | $4.18 | $4.18 | 3,637,310 |
| 2020-09-24 | $4.35 | $4.38 | $4.21 | $4.22 | $4.22 | 5,712,930 |
| 2020-09-23 | $4.42 | $4.45 | $4.36 | $4.39 | $4.39 | 5,596,280 |
| 2020-09-22 | $4.55 | $4.56 | $4.39 | $4.42 | $4.42 | 7,468,550 |
| 2020-09-21 | $4.51 | $4.62 | $4.48 | $4.60 | $4.60 | 7,720,550 |
| 2020-09-18 | $4.47 | $4.52 | $4.41 | $4.52 | $4.52 | 6,099,590 |
| 2020-09-17 | $4.53 | $4.53 | $4.43 | $4.47 | $4.47 | 5,786,610 |
| 2020-09-16 | $4.44 | $4.55 | $4.41 | $4.54 | $4.54 | 8,798,150 |
| 2020-09-15 | $4.42 | $4.49 | $4.39 | $4.46 | $4.46 | 6,168,870 |
| 2020-09-14 | $4.40 | $4.53 | $4.37 | $4.46 | $4.46 | 7,277,200 |
| 2020-09-11 | $4.36 | $4.41 | $4.30 | $4.38 | $4.38 | 6,161,340 |
| 2020-09-10 | $4.53 | $4.55 | $4.33 | $4.40 | $4.40 | 11,230,900 |
| 2020-09-09 | $4.45 | $4.64 | $4.44 | $4.53 | $4.53 | 12,640,610 |
| 2020-09-08 | $4.50 | $4.54 | $4.40 | $4.53 | $4.53 | 11,907,450 |
| 2020-09-07 | $4.69 | $4.69 | $4.49 | $4.50 | $4.50 | 12,257,730 |
| 2020-09-04 | $4.60 | $4.63 | $4.52 | $4.60 | $4.60 | 11,885,840 |
| 2020-09-03 | $4.73 | $4.77 | $4.65 | $4.66 | $4.66 | 11,127,580 |
| 2020-09-02 | $4.69 | $4.79 | $4.66 | $4.76 | $4.76 | 13,753,910 |
| 2020-09-01 | $4.73 | $4.75 | $4.60 | $4.70 | $4.70 | 16,366,070 |
| 2020-08-31 | $4.79 | $4.86 | $4.72 | $4.76 | $4.76 | 17,553,570 |
| 2020-08-28 | $4.73 | $4.87 | $4.67 | $4.80 | $4.80 | 20,894,240 |
| 2020-08-27 | $4.80 | $4.87 | $4.74 | $4.78 | $4.78 | 31,079,420 |
| 2020-08-26 | $5.14 | $5.41 | $4.90 | $4.94 | $4.94 | 49,094,940 |
| 2020-08-25 | $5.39 | $5.56 | $5.10 | $5.14 | $5.14 | 83,253,760 |
| 2020-08-24 | $4.75 | $5.23 | $4.65 | $5.23 | $5.23 | 44,325,810 |
| 2020-08-21 | $4.81 | $4.88 | $4.70 | $4.75 | $4.75 | 16,463,440 |
| 2020-08-20 | $5.01 | $5.04 | $4.78 | $4.82 | $4.82 | 28,692,250 |
| 2020-08-19 | $4.95 | $5.15 | $4.86 | $5.10 | $5.10 | 43,875,580 |
| 2020-08-18 | $4.93 | $5.15 | $4.90 | $4.98 | $4.98 | 46,656,070 |
| 2020-08-17 | $4.72 | $5.21 | $4.69 | $5.00 | $5.00 | 52,181,310 |
| 2020-08-14 | $4.92 | $4.92 | $4.65 | $4.74 | $4.74 | 28,552,640 |
| 2020-08-13 | $4.72 | $4.97 | $4.65 | $4.95 | $4.95 | 39,737,220 |
| 2020-08-12 | $4.74 | $5.01 | $4.71 | $4.76 | $4.76 | 39,671,500 |
| 2020-08-11 | $4.59 | $4.94 | $4.55 | $4.74 | $4.74 | 41,064,650 |
| 2020-08-10 | $4.69 | $4.69 | $4.50 | $4.59 | $4.59 | 23,537,910 |
| 2020-08-07 | $4.70 | $4.85 | $4.65 | $4.73 | $4.73 | 22,133,980 |
| 2020-08-06 | $4.80 | $4.83 | $4.65 | $4.69 | $4.69 | 25,018,890 |
| 2020-08-05 | $4.77 | $4.89 | $4.58 | $4.89 | $4.89 | 42,116,180 |
| 2020-08-04 | $5.10 | $5.18 | $4.78 | $4.85 | $4.85 | 71,918,560 |
| 2020-08-03 | $4.89 | $5.28 | $4.86 | $5.28 | $5.28 | 102,312,370 |
| 2020-07-31 | $4.29 | $4.80 | $4.27 | $4.80 | $4.80 | 54,111,760 |
| 2020-07-30 | $4.31 | $4.50 | $4.25 | $4.36 | $4.36 | 36,644,450 |
| 2020-07-29 | $4.22 | $4.51 | $4.16 | $4.32 | $4.32 | 33,918,280 |
| 2020-07-28 | $4.16 | $4.38 | $4.11 | $4.27 | $4.27 | 30,031,080 |
| 2020-07-27 | $4.01 | $4.13 | $3.98 | $4.13 | $4.13 | 12,053,500 |
| 2020-07-24 | $4.08 | $4.17 | $3.98 | $4.00 | $4.00 | 15,767,660 |
| 2020-07-23 | $4.08 | $4.11 | $3.97 | $4.10 | $4.10 | 13,962,770 |
| 2020-07-22 | $4.15 | $4.15 | $4.05 | $4.08 | $4.08 | 16,578,610 |
| 2020-07-21 | $4.15 | $4.23 | $4.05 | $4.11 | $4.11 | 14,873,180 |
| 2020-07-20 | $3.90 | $4.18 | $3.90 | $4.14 | $4.14 | 22,392,060 |
| 2020-07-17 | $3.97 | $4.15 | $3.94 | $3.97 | $3.97 | 19,685,560 |
| 2020-07-16 | $4.03 | $4.39 | $3.98 | $4.05 | $4.05 | 40,486,460 |
| 2020-07-15 | $4.11 | $4.14 | $4.01 | $4.03 | $4.03 | 13,367,750 |
| 2020-07-14 | $4.12 | $4.17 | $4.02 | $4.10 | $4.10 | 18,920,160 |
| 2020-07-13 | $3.97 | $4.14 | $3.95 | $4.10 | $4.10 | 22,958,120 |
| 2020-07-10 | $4.07 | $4.07 | $3.94 | $3.95 | $3.95 | 16,352,210 |
| 2020-07-09 | $3.98 | $4.04 | $3.96 | $4.03 | $4.03 | 18,829,930 |
| 2020-07-08 | $3.90 | $3.98 | $3.89 | $3.96 | $3.96 | 14,931,030 |
| 2020-07-07 | $3.92 | $3.99 | $3.88 | $3.90 | $3.90 | 21,485,790 |
| 2020-07-06 | $3.79 | $3.93 | $3.79 | $3.91 | $3.91 | 20,911,460 |
| 2020-07-03 | $3.74 | $3.81 | $3.74 | $3.78 | $3.78 | 11,042,950 |
| 2020-07-02 | $3.75 | $3.78 | $3.69 | $3.76 | $3.76 | 14,740,560 |
| 2020-07-01 | $3.65 | $3.82 | $3.61 | $3.79 | $3.79 | 21,127,350 |
| 2020-06-30 | $3.59 | $3.67 | $3.58 | $3.63 | $3.63 | 5,516,160 |
| 2020-06-29 | $3.60 | $3.62 | $3.57 | $3.59 | $3.59 | 3,612,630 |
| 2020-06-26 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2020-06-25 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2020-06-24 | $3.61 | $3.64 | $3.59 | $3.61 | $3.61 | 4,677,230 |
| 2020-06-23 | $3.66 | $3.67 | $3.60 | $3.61 | $3.61 | 7,026,800 |
| 2020-06-22 | $3.70 | $3.72 | $3.65 | $3.67 | $3.67 | 9,081,630 |
| 2020-06-19 | $3.70 | $3.74 | $3.68 | $3.70 | $3.70 | 6,705,380 |
| 2020-06-18 | $3.70 | $3.76 | $3.69 | $3.69 | $3.69 | 7,671,140 |
| 2020-06-17 | $3.72 | $3.77 | $3.70 | $3.73 | $3.73 | 9,005,300 |
| 2020-06-16 | $3.70 | $3.79 | $3.65 | $3.76 | $3.76 | 13,298,930 |
| 2020-06-15 | $3.69 | $3.83 | $3.68 | $3.71 | $3.71 | 18,379,580 |
| 2020-06-12 | $3.60 | $3.67 | $3.58 | $3.65 | $3.65 | 9,089,280 |
| 2020-06-11 | $3.71 | $3.73 | $3.62 | $3.66 | $3.66 | 12,868,130 |
| 2020-06-10 | $3.73 | $3.78 | $3.72 | $3.73 | $3.73 | 11,166,850 |
| 2020-06-09 | $3.76 | $3.81 | $3.71 | $3.72 | $3.72 | 15,985,130 |
| 2020-06-08 | $3.87 | $3.96 | $3.72 | $3.77 | $3.77 | 33,523,620 |
| 2020-06-05 | $4.50 | $4.50 | $3.96 | $3.97 | $3.97 | 59,510,030 |
| 2020-06-04 | $4.00 | $4.19 | $3.99 | $4.19 | $4.19 | 11,510,620 |
| 2020-06-03 | $3.71 | $3.88 | $3.70 | $3.81 | $3.81 | 14,934,460 |
| 2020-06-02 | $3.68 | $3.75 | $3.66 | $3.72 | $3.72 | 8,448,870 |
| 2020-06-01 | $3.60 | $3.69 | $3.58 | $3.68 | $3.68 | 7,299,220 |
| 2020-05-29 | $3.61 | $3.67 | $3.60 | $3.62 | $3.62 | 3,906,550 |
| 2020-05-28 | $3.66 | $3.70 | $3.54 | $3.63 | $3.63 | 7,819,480 |
| 2020-05-27 | $3.69 | $3.73 | $3.63 | $3.66 | $3.66 | 7,123,230 |
| 2020-05-26 | $3.62 | $3.70 | $3.60 | $3.68 | $3.68 | 5,477,400 |
| 2020-05-25 | $3.53 | $3.76 | $3.52 | $3.64 | $3.64 | 7,301,260 |
| 2020-05-22 | $3.65 | $3.66 | $3.53 | $3.54 | $3.54 | 5,311,480 |
| 2020-05-21 | $3.64 | $3.67 | $3.61 | $3.63 | $3.63 | 4,721,740 |
| 2020-05-20 | $3.70 | $3.70 | $3.58 | $3.64 | $3.64 | 7,659,640 |
| 2020-05-19 | $3.67 | $3.74 | $3.64 | $3.73 | $3.73 | 7,200,350 |
| 2020-05-18 | $3.59 | $3.71 | $3.58 | $3.65 | $3.65 | 6,562,960 |
| 2020-05-15 | $3.63 | $3.65 | $3.59 | $3.59 | $3.59 | 4,980,570 |
| 2020-05-14 | $3.70 | $3.71 | $3.61 | $3.62 | $3.62 | 5,625,380 |
| 2020-05-13 | $3.67 | $3.75 | $3.64 | $3.73 | $3.73 | 6,489,040 |
| 2020-05-12 | $3.70 | $3.74 | $3.58 | $3.69 | $3.69 | 8,963,480 |
| 2020-05-11 | $3.67 | $3.75 | $3.67 | $3.70 | $3.70 | 11,316,100 |
| 2020-05-08 | $3.66 | $3.70 | $3.64 | $3.67 | $3.67 | 6,042,460 |
| 2020-05-07 | $3.66 | $3.75 | $3.62 | $3.65 | $3.65 | 7,579,480 |
| 2020-05-06 | $3.55 | $3.71 | $3.54 | $3.66 | $3.66 | 7,050,540 |
| 2020-05-05 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-05-04 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-05-01 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2020-04-30 | $3.54 | $3.63 | $3.52 | $3.60 | $3.60 | 8,323,670 |
| 2020-04-29 | $3.52 | $3.63 | $3.46 | $3.49 | $3.49 | 7,837,610 |
| 2020-04-28 | $3.72 | $3.74 | $3.50 | $3.56 | $3.56 | 11,103,630 |
| 2020-04-27 | $3.74 | $3.83 | $3.64 | $3.77 | $3.77 | 15,144,070 |
| 2020-04-24 | $3.92 | $3.97 | $3.76 | $3.77 | $3.77 | 15,343,400 |
| 2020-04-23 | $3.89 | $4.12 | $3.88 | $4.02 | $4.02 | 20,873,070 |
| 2020-04-22 | $3.78 | $3.95 | $3.75 | $3.93 | $3.93 | 10,355,320 |
| 2020-04-21 | $3.88 | $3.88 | $3.72 | $3.82 | $3.82 | 8,529,650 |
| 2020-04-20 | $3.86 | $3.91 | $3.84 | $3.87 | $3.87 | 5,493,450 |
| 2020-04-17 | $3.99 | $4.00 | $3.85 | $3.87 | $3.87 | 12,836,780 |
| 2020-04-16 | $4.04 | $4.04 | $3.95 | $3.98 | $3.98 | 9,568,200 |
| 2020-04-15 | $4.26 | $4.30 | $4.04 | $4.06 | $4.06 | 17,319,970 |
| 2020-04-14 | $4.20 | $4.32 | $4.15 | $4.26 | $4.26 | 19,715,170 |
| 2020-04-13 | $4.04 | $4.22 | $3.93 | $4.21 | $4.21 | 20,371,710 |
| 2020-04-10 | $4.21 | $4.32 | $4.06 | $4.09 | $4.09 | 24,906,200 |
| 2020-04-09 | $4.32 | $4.48 | $4.21 | $4.27 | $4.27 | 31,952,060 |
| 2020-04-08 | $4.45 | $4.64 | $4.20 | $4.27 | $4.27 | 51,090,600 |
| 2020-04-07 | $3.95 | $4.40 | $3.93 | $4.40 | $4.40 | 33,909,500 |
| 2020-04-06 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2020-04-03 | $3.82 | $4.11 | $3.80 | $4.00 | $4.00 | 31,503,280 |
| 2020-04-02 | $3.88 | $3.91 | $3.75 | $3.86 | $3.86 | 16,818,660 |
| 2020-04-01 | $3.98 | $4.00 | $3.84 | $3.95 | $3.95 | 22,288,330 |
| 2020-03-31 | $3.76 | $4.06 | $3.72 | $4.04 | $4.04 | 33,037,210 |
| 2020-03-30 | $3.70 | $3.87 | $3.67 | $3.76 | $3.76 | 15,840,280 |
| 2020-03-27 | $3.88 | $3.89 | $3.70 | $3.72 | $3.72 | 12,912,770 |
| 2020-03-26 | $3.71 | $3.94 | $3.68 | $3.88 | $3.88 | 21,133,190 |
| 2020-03-25 | $3.60 | $3.86 | $3.60 | $3.74 | $3.74 | 15,811,210 |
| 2020-03-24 | $3.57 | $3.59 | $3.50 | $3.58 | $3.58 | 3,111,070 |
| 2020-03-23 | $3.58 | $3.63 | $3.50 | $3.51 | $3.51 | 3,909,610 |
| 2020-03-20 | $3.61 | $3.65 | $3.56 | $3.65 | $3.65 | 4,682,610 |
| 2020-03-19 | $3.66 | $3.69 | $3.50 | $3.60 | $3.60 | 7,759,200 |
| 2020-03-18 | $3.85 | $3.89 | $3.65 | $3.66 | $3.66 | 10,511,100 |
| 2020-03-17 | $4.00 | $4.02 | $3.77 | $3.85 | $3.85 | 11,773,640 |
| 2020-03-16 | $3.96 | $4.09 | $3.90 | $4.04 | $4.04 | 20,338,950 |
| 2020-03-13 | $3.60 | $4.02 | $3.60 | $3.95 | $3.95 | 12,534,290 |
| 2020-03-12 | $3.85 | $3.90 | $3.77 | $3.83 | $3.83 | 6,013,600 |
| 2020-03-11 | $3.88 | $4.06 | $3.86 | $3.90 | $3.90 | 9,960,780 |
| 2020-03-10 | $3.79 | $3.90 | $3.71 | $3.89 | $3.89 | 7,143,520 |
| 2020-03-09 | $3.95 | $3.96 | $3.85 | $3.86 | $3.86 | 7,656,060 |
| 2020-03-06 | $3.89 | $4.03 | $3.86 | $4.02 | $4.02 | 12,069,600 |
| 2020-03-05 | $3.82 | $3.99 | $3.81 | $3.93 | $3.93 | 12,229,200 |
| 2020-03-04 | $3.66 | $3.93 | $3.66 | $3.82 | $3.82 | 7,917,200 |
| 2020-03-03 | $3.71 | $3.78 | $3.68 | $3.72 | $3.72 | 5,181,480 |
| 2020-03-02 | $3.57 | $3.70 | $3.57 | $3.68 | $3.68 | 6,037,150 |
| 2020-02-28 | $3.67 | $3.77 | $3.57 | $3.57 | $3.57 | 8,710,540 |
| 2020-02-27 | $3.86 | $3.90 | $3.80 | $3.87 | $3.87 | 7,968,550 |
| 2020-02-26 | $3.77 | $3.90 | $3.76 | $3.88 | $3.88 | 9,956,470 |
| 2020-02-25 | $3.79 | $3.79 | $3.64 | $3.77 | $3.77 | 7,623,430 |
| 2020-02-24 | $3.79 | $3.87 | $3.75 | $3.83 | $3.83 | 8,273,770 |
| 2020-02-21 | $3.81 | $3.87 | $3.80 | $3.83 | $3.83 | 5,864,430 |
| 2020-02-20 | $3.77 | $3.85 | $3.73 | $3.81 | $3.81 | 6,447,390 |
| 2020-02-19 | $3.76 | $3.85 | $3.73 | $3.75 | $3.75 | 5,147,440 |
| 2020-02-18 | $3.71 | $3.82 | $3.71 | $3.79 | $3.79 | 6,683,170 |
| 2020-02-17 | $3.60 | $3.77 | $3.60 | $3.76 | $3.76 | 7,091,650 |
| 2020-02-14 | $3.64 | $3.66 | $3.57 | $3.60 | $3.60 | 4,049,800 |
| 2020-02-13 | $3.71 | $3.73 | $3.61 | $3.63 | $3.63 | 4,475,600 |
| 2020-02-12 | $3.62 | $3.71 | $3.60 | $3.69 | $3.69 | 3,472,870 |
| 2020-02-11 | $3.76 | $3.76 | $3.60 | $3.66 | $3.66 | 6,422,000 |
| 2020-02-10 | $3.58 | $3.86 | $3.56 | $3.81 | $3.81 | 9,772,420 |
| 2020-02-07 | $3.54 | $3.62 | $3.49 | $3.57 | $3.57 | 5,897,530 |
| 2020-02-06 | $3.34 | $3.57 | $3.34 | $3.56 | $3.56 | 11,612,830 |
| 2020-02-05 | $3.29 | $3.40 | $3.27 | $3.35 | $3.35 | 10,440,780 |
| 2020-02-04 | $3.21 | $3.37 | $3.21 | $3.32 | $3.32 | 18,367,820 |
| 2020-02-03 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 656,600 |
| 2020-01-31 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2020-01-30 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2020-01-29 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2020-01-28 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2020-01-27 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2020-01-24 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2020-01-23 | $4.12 | $4.13 | $3.94 | $3.97 | $3.97 | 6,058,900 |
| 2020-01-22 | $4.20 | $4.22 | $4.09 | $4.15 | $4.15 | 3,714,800 |
| 2020-01-21 | $4.24 | $4.26 | $4.19 | $4.19 | $4.19 | 2,802,460 |
| 2020-01-20 | $4.21 | $4.24 | $4.17 | $4.24 | $4.24 | 2,628,060 |
| 2020-01-17 | $4.26 | $4.30 | $4.19 | $4.20 | $4.20 | 3,253,410 |
| 2020-01-16 | $4.31 | $4.34 | $4.23 | $4.24 | $4.24 | 3,951,560 |
| 2020-01-15 | $4.38 | $4.39 | $4.29 | $4.31 | $4.31 | 2,810,450 |
| 2020-01-14 | $4.39 | $4.39 | $4.35 | $4.39 | $4.39 | 2,624,550 |
| 2020-01-13 | $4.39 | $4.39 | $4.30 | $4.37 | $4.37 | 2,401,700 |
| 2020-01-10 | $4.44 | $4.44 | $4.33 | $4.35 | $4.35 | 3,788,800 |
| 2020-01-09 | $4.37 | $4.43 | $4.37 | $4.41 | $4.41 | 3,701,700 |
| 2020-01-08 | $4.44 | $4.46 | $4.34 | $4.35 | $4.35 | 5,215,600 |
| 2020-01-07 | $4.44 | $4.50 | $4.42 | $4.48 | $4.48 | 5,039,410 |
| 2020-01-06 | $4.44 | $4.47 | $4.40 | $4.44 | $4.44 | 5,615,890 |
| 2020-01-03 | $4.36 | $4.47 | $4.35 | $4.44 | $4.44 | 6,923,280 |
| 2020-01-02 | $4.38 | $4.38 | $4.32 | $4.36 | $4.36 | 5,192,990 |
| 2020-01-01 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2019-12-31 | $4.26 | $4.37 | $4.26 | $4.32 | $4.32 | 5,142,850 |
| 2019-12-30 | $4.24 | $4.27 | $4.18 | $4.26 | $4.26 | 2,848,060 |
| 2019-12-27 | $4.28 | $4.30 | $4.25 | $4.25 | $4.25 | 3,295,250 |
| 2019-12-26 | $4.27 | $4.30 | $4.23 | $4.28 | $4.28 | 3,436,240 |
| 2019-12-25 | $4.29 | $4.30 | $4.24 | $4.27 | $4.27 | 2,789,810 |
| 2019-12-24 | $4.21 | $4.33 | $4.09 | $4.31 | $4.31 | 6,592,910 |
| 2019-12-23 | $4.26 | $4.27 | $4.16 | $4.18 | $4.18 | 4,246,240 |
| 2019-12-20 | $4.28 | $4.31 | $4.26 | $4.26 | $4.26 | 2,348,460 |
| 2019-12-19 | $4.25 | $4.29 | $4.23 | $4.28 | $4.28 | 2,720,800 |
| 2019-12-18 | $4.27 | $4.29 | $4.23 | $4.26 | $4.26 | 3,519,160 |
| 2019-12-17 | $4.23 | $4.28 | $4.21 | $4.26 | $4.26 | 4,325,340 |
| 2019-12-16 | $4.19 | $4.22 | $4.17 | $4.21 | $4.21 | 4,603,350 |
| 2019-12-13 | $4.13 | $4.22 | $4.11 | $4.20 | $4.20 | 3,999,270 |
| 2019-12-12 | $4.13 | $4.14 | $4.10 | $4.11 | $4.11 | 1,771,860 |
| 2019-12-11 | $4.17 | $4.17 | $4.12 | $4.13 | $4.13 | 2,336,110 |
| 2019-12-10 | $4.14 | $4.20 | $4.13 | $4.17 | $4.17 | 4,179,850 |
| 2019-12-09 | $4.12 | $4.13 | $4.10 | $4.13 | $4.13 | 2,220,600 |
| 2019-12-06 | $4.08 | $4.13 | $4.08 | $4.12 | $4.12 | 1,892,950 |
| 2019-12-05 | $4.12 | $4.13 | $4.08 | $4.11 | $4.11 | 3,339,660 |
| 2019-12-04 | $4.03 | $4.12 | $4.01 | $4.12 | $4.12 | 2,874,600 |
| 2019-12-03 | $4.01 | $4.07 | $3.95 | $4.05 | $4.05 | 3,994,470 |
| 2019-12-02 | $4.09 | $4.10 | $4.01 | $4.03 | $4.03 | 2,829,010 |
| 2019-11-29 | $4.08 | $4.11 | $4.07 | $4.08 | $4.08 | 1,205,700 |
| 2019-11-28 | $4.11 | $4.14 | $4.08 | $4.09 | $4.09 | 1,839,450 |
| 2019-11-27 | $4.13 | $4.14 | $4.10 | $4.11 | $4.11 | 1,841,790 |
| 2019-11-26 | $4.13 | $4.15 | $4.10 | $4.14 | $4.14 | 1,682,300 |
| 2019-11-25 | $4.10 | $4.13 | $4.06 | $4.13 | $4.13 | 1,762,830 |
| 2019-11-22 | $4.10 | $4.15 | $4.08 | $4.10 | $4.10 | 1,808,200 |
| 2019-11-21 | $4.10 | $4.13 | $4.06 | $4.10 | $4.10 | 1,708,760 |
| 2019-11-20 | $4.16 | $4.16 | $4.09 | $4.11 | $4.11 | 1,699,600 |
| 2019-11-19 | $4.10 | $4.17 | $4.08 | $4.14 | $4.14 | 2,340,870 |
| 2019-11-18 | $4.08 | $4.11 | $4.04 | $4.10 | $4.10 | 1,487,790 |
| 2019-11-15 | $4.14 | $4.15 | $4.04 | $4.08 | $4.08 | 2,696,800 |
| 2019-11-14 | $4.11 | $4.18 | $4.08 | $4.14 | $4.14 | 3,200,100 |
| 2019-11-13 | $4.20 | $4.23 | $4.11 | $4.14 | $4.14 | 2,621,840 |
| 2019-11-12 | $4.19 | $4.23 | $4.16 | $4.22 | $4.22 | 1,874,270 |
| 2019-11-11 | $4.34 | $4.35 | $4.16 | $4.19 | $4.19 | 4,911,070 |
| 2019-11-08 | $4.40 | $4.42 | $4.32 | $4.36 | $4.36 | 4,683,100 |
| 2019-11-07 | $4.36 | $4.47 | $4.33 | $4.41 | $4.41 | 3,476,150 |
| 2019-11-06 | $4.50 | $4.51 | $4.34 | $4.37 | $4.37 | 4,782,030 |
| 2019-11-05 | $4.49 | $4.54 | $4.45 | $4.50 | $4.50 | 4,522,270 |
| 2019-11-04 | $4.53 | $4.55 | $4.42 | $4.49 | $4.49 | 5,417,850 |
| 2019-11-01 | $4.50 | $4.52 | $4.41 | $4.52 | $4.52 | 5,321,190 |
| 2019-10-31 | $4.53 | $4.66 | $4.48 | $4.55 | $4.55 | 13,753,910 |
| 2019-10-30 | $4.61 | $4.70 | $4.45 | $4.55 | $4.55 | 12,786,830 |
| 2019-10-29 | $4.64 | $4.74 | $4.59 | $4.64 | $4.64 | 11,724,300 |
| 2019-10-28 | $4.70 | $4.77 | $4.65 | $4.71 | $4.71 | 17,031,830 |
| 2019-10-25 | $4.56 | $4.90 | $4.46 | $4.83 | $4.83 | 32,578,680 |
| 2019-10-24 | $4.41 | $4.57 | $4.36 | $4.55 | $4.55 | 14,189,150 |
| 2019-10-23 | $4.35 | $4.56 | $4.34 | $4.44 | $4.44 | 16,722,760 |
| 2019-10-22 | $4.24 | $4.35 | $4.22 | $4.34 | $4.34 | 5,557,700 |
| 2019-10-21 | $4.20 | $4.31 | $4.12 | $4.28 | $4.28 | 7,095,180 |
| 2019-10-18 | $4.22 | $4.26 | $4.11 | $4.19 | $4.19 | 2,516,800 |
| 2019-10-17 | $4.20 | $4.25 | $4.19 | $4.24 | $4.24 | 2,187,600 |
| 2019-10-16 | $4.27 | $4.29 | $4.20 | $4.20 | $4.20 | 1,763,420 |
| 2019-10-15 | $4.31 | $4.33 | $4.25 | $4.28 | $4.28 | 2,714,100 |
| 2019-10-14 | $4.26 | $4.33 | $4.25 | $4.31 | $4.31 | 3,678,680 |
| 2019-10-11 | $4.23 | $4.27 | $4.19 | $4.25 | $4.25 | 2,427,900 |
| 2019-10-10 | $4.18 | $4.23 | $4.16 | $4.23 | $4.23 | 1,898,170 |
| 2019-10-09 | $4.13 | $4.19 | $4.08 | $4.19 | $4.19 | 1,926,700 |
| 2019-10-08 | $4.12 | $4.17 | $4.12 | $4.13 | $4.13 | 1,438,470 |
| 2019-10-07 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2019-10-04 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2019-10-03 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2019-10-02 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2019-10-01 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2019-09-30 | $4.13 | $4.18 | $4.11 | $4.12 | $4.12 | 1,871,150 |
| 2019-09-27 | $4.08 | $4.18 | $4.08 | $4.13 | $4.13 | 2,524,940 |
| 2019-09-26 | $4.24 | $4.24 | $4.06 | $4.07 | $4.07 | 4,330,420 |
| 2019-09-25 | $4.25 | $4.29 | $4.16 | $4.19 | $4.19 | 4,240,300 |
| 2019-09-24 | $4.33 | $4.39 | $4.26 | $4.32 | $4.32 | 4,157,030 |
| 2019-09-23 | $4.37 | $4.38 | $4.27 | $4.32 | $4.32 | 3,038,660 |
| 2019-09-20 | $4.41 | $4.43 | $4.36 | $4.37 | $4.37 | 2,745,470 |
| 2019-09-19 | $4.38 | $4.42 | $4.32 | $4.41 | $4.41 | 4,301,620 |
| 2019-09-18 | $4.37 | $4.42 | $4.34 | $4.35 | $4.35 | 4,105,310 |
| 2019-09-17 | $4.51 | $4.51 | $4.35 | $4.39 | $4.39 | 5,085,700 |
| 2019-09-16 | $4.51 | $4.54 | $4.48 | $4.48 | $4.48 | 3,716,730 |
| 2019-09-13 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2019-09-12 | $4.50 | $4.53 | $4.47 | $4.49 | $4.49 | 2,890,130 |
| 2019-09-11 | $4.54 | $4.56 | $4.49 | $4.49 | $4.49 | 4,859,210 |
| 2019-09-10 | $4.50 | $4.57 | $4.47 | $4.53 | $4.53 | 7,267,930 |
| 2019-09-09 | $4.49 | $4.49 | $4.45 | $4.48 | $4.48 | 7,435,490 |
| 2019-09-06 | $4.45 | $4.50 | $4.42 | $4.45 | $4.45 | 4,739,400 |
| 2019-09-05 | $4.45 | $4.67 | $4.42 | $4.45 | $4.45 | 7,878,020 |
| 2019-09-04 | $4.39 | $4.43 | $4.35 | $4.43 | $4.43 | 3,300,650 |
| 2019-09-03 | $4.37 | $4.46 | $4.34 | $4.39 | $4.39 | 4,332,810 |
| 2019-09-02 | $4.24 | $4.35 | $4.23 | $4.32 | $4.32 | 3,220,900 |
| 2019-08-30 | $4.41 | $4.41 | $4.23 | $4.24 | $4.24 | 4,708,650 |
| 2019-08-29 | $4.46 | $4.47 | $4.39 | $4.39 | $4.39 | 3,995,000 |
| 2019-08-28 | $4.35 | $4.48 | $4.32 | $4.46 | $4.46 | 6,491,100 |
| 2019-08-27 | $4.28 | $4.35 | $4.24 | $4.33 | $4.33 | 3,741,100 |
| 2019-08-26 | $4.25 | $4.30 | $4.21 | $4.26 | $4.26 | 2,427,980 |
| 2019-08-23 | $4.29 | $4.30 | $4.24 | $4.27 | $4.27 | 2,559,220 |
| 2019-08-22 | $4.25 | $4.30 | $4.23 | $4.28 | $4.28 | 2,552,800 |
| 2019-08-21 | $4.29 | $4.30 | $4.23 | $4.25 | $4.25 | 2,276,900 |
| 2019-08-20 | $4.29 | $4.35 | $4.24 | $4.29 | $4.29 | 3,789,430 |
| 2019-08-19 | $4.14 | $4.30 | $4.14 | $4.29 | $4.29 | 4,305,700 |
| 2019-08-16 | $4.08 | $4.16 | $4.06 | $4.14 | $4.14 | 2,595,330 |
| 2019-08-15 | $4.04 | $4.13 | $3.97 | $4.09 | $4.09 | 3,384,300 |
| 2019-08-14 | $4.16 | $4.19 | $4.09 | $4.11 | $4.11 | 2,694,360 |
| 2019-08-13 | $4.20 | $4.24 | $4.10 | $4.12 | $4.12 | 3,521,290 |
| 2019-08-12 | $4.18 | $4.24 | $4.13 | $4.24 | $4.24 | 3,882,700 |
| 2019-08-09 | $4.14 | $4.21 | $4.11 | $4.15 | $4.15 | 3,125,870 |
| 2019-08-08 | $4.19 | $4.22 | $4.08 | $4.10 | $4.10 | 3,192,200 |
| 2019-08-07 | $4.14 | $4.27 | $4.13 | $4.19 | $4.19 | 4,146,270 |
| 2019-08-06 | $4.33 | $4.33 | $3.97 | $4.10 | $4.10 | 5,363,530 |
| 2019-08-05 | $4.36 | $4.43 | $4.35 | $4.35 | $4.35 | 2,254,190 |
| 2019-08-02 | $4.36 | $4.41 | $4.36 | $4.36 | $4.36 | 3,132,300 |
| 2019-08-01 | $4.42 | $4.46 | $4.38 | $4.42 | $4.42 | 1,815,800 |
| 2019-07-31 | $4.46 | $4.47 | $4.40 | $4.45 | $4.45 | 2,689,580 |
| 2019-07-30 | $4.41 | $4.47 | $4.41 | $4.46 | $4.46 | 2,827,130 |
| 2019-07-29 | $4.42 | $4.44 | $4.36 | $4.44 | $4.44 | 3,364,450 |
| 2019-07-26 | $4.43 | $4.43 | $4.38 | $4.42 | $4.42 | 1,913,700 |
| 2019-07-25 | $4.44 | $4.45 | $4.39 | $4.43 | $4.43 | 2,349,170 |
| 2019-07-24 | $4.36 | $4.44 | $4.35 | $4.39 | $4.39 | 2,705,080 |
| 2019-07-23 | $4.33 | $4.37 | $4.30 | $4.35 | $4.35 | 2,642,290 |
| 2019-07-22 | $4.49 | $4.49 | $4.33 | $4.35 | $4.35 | 5,217,750 |
| 2019-07-19 | $4.48 | $4.52 | $4.46 | $4.50 | $4.50 | 2,814,600 |
| 2019-07-18 | $4.50 | $4.52 | $4.45 | $4.46 | $4.46 | 4,586,310 |
| 2019-07-17 | $4.49 | $4.55 | $4.46 | $4.52 | $4.52 | 3,986,200 |
| 2019-07-16 | $4.49 | $4.54 | $4.45 | $4.49 | $4.49 | 2,868,830 |
| 2019-07-15 | $4.42 | $4.50 | $4.35 | $4.49 | $4.49 | 4,365,820 |
| 2019-07-12 | $4.46 | $4.48 | $4.39 | $4.41 | $4.41 | 4,063,600 |
| 2019-07-11 | $4.48 | $4.55 | $4.43 | $4.45 | $4.45 | 4,489,540 |
| 2019-07-10 | $4.50 | $4.54 | $4.43 | $4.47 | $4.47 | 3,557,960 |
| 2019-07-09 | $4.49 | $4.54 | $4.42 | $4.52 | $4.52 | 4,586,930 |
| 2019-07-08 | $4.57 | $4.60 | $4.43 | $4.45 | $4.45 | 5,166,140 |
| 2019-07-05 | $4.60 | $4.65 | $4.56 | $4.63 | $4.63 | 4,925,380 |
| 2019-07-04 | $4.68 | $4.73 | $4.54 | $4.60 | $4.60 | 10,287,760 |
| 2019-07-03 | $4.67 | $4.95 | $4.61 | $4.76 | $4.76 | 14,479,200 |
| 2019-07-02 | $4.63 | $4.71 | $4.62 | $4.67 | $4.67 | 5,735,110 |
| 2019-07-01 | $4.57 | $4.64 | $4.55 | $4.63 | $4.63 | 6,626,710 |
| 2019-06-28 | $4.58 | $4.59 | $4.42 | $4.52 | $4.52 | 4,682,240 |
| 2019-06-27 | $4.56 | $4.61 | $4.53 | $4.58 | $4.58 | 5,316,070 |
| 2019-06-26 | $4.55 | $4.62 | $4.49 | $4.56 | $4.56 | 4,860,300 |
| 2019-06-25 | $4.58 | $4.67 | $4.44 | $4.53 | $4.53 | 6,593,330 |
| 2019-06-24 | $4.56 | $4.64 | $4.53 | $4.64 | $4.64 | 6,281,400 |
| 2019-06-21 | $4.60 | $4.64 | $4.51 | $4.55 | $4.55 | 7,417,380 |
| 2019-06-20 | $4.37 | $4.50 | $4.33 | $4.47 | $4.47 | 6,447,100 |
| 2019-06-19 | $4.37 | $4.45 | $4.33 | $4.39 | $4.39 | 6,654,080 |
| 2019-06-18 | $4.36 | $4.39 | $4.28 | $4.30 | $4.30 | 5,214,770 |
| 2019-06-17 | $4.39 | $4.41 | $4.33 | $4.36 | $4.36 | 4,689,170 |
| 2019-06-14 | $4.46 | $4.52 | $4.33 | $4.34 | $4.34 | 6,142,380 |
| 2019-06-13 | $4.48 | $4.53 | $4.40 | $4.46 | $4.46 | 6,615,490 |
| 2019-06-12 | $4.42 | $4.54 | $4.38 | $4.53 | $4.53 | 10,239,260 |
| 2019-06-11 | $4.30 | $4.48 | $4.20 | $4.44 | $4.44 | 14,769,250 |
| 2019-06-10 | $4.38 | $4.54 | $4.34 | $4.34 | $4.34 | 10,759,400 |
| 2019-06-07 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2019-06-06 | $5.08 | $5.13 | $4.76 | $4.82 | $4.82 | 7,464,240 |
| 2019-06-05 | $4.97 | $5.15 | $4.93 | $5.05 | $5.05 | 6,719,420 |
| 2019-06-04 | $5.07 | $5.09 | $4.88 | $4.93 | $4.93 | 6,257,190 |
| 2019-06-03 | $5.17 | $5.20 | $5.05 | $5.10 | $5.10 | 6,032,090 |
| 2019-05-31 | $5.29 | $5.29 | $5.14 | $5.17 | $5.17 | 6,113,740 |
| 2019-05-30 | $5.22 | $5.42 | $5.17 | $5.29 | $5.29 | 9,410,320 |
| 2019-05-29 | $5.17 | $5.26 | $5.12 | $5.20 | $5.20 | 4,653,130 |
| 2019-05-28 | $5.23 | $5.27 | $5.14 | $5.18 | $5.18 | 6,014,730 |
| 2019-05-27 | $4.95 | $5.22 | $4.94 | $5.19 | $5.19 | 6,689,830 |
| 2019-05-24 | $5.00 | $5.11 | $4.89 | $4.91 | $4.91 | 4,622,330 |
| 2019-05-23 | $5.15 | $5.24 | $5.00 | $5.05 | $5.05 | 6,644,740 |
| 2019-05-22 | $5.26 | $5.32 | $5.12 | $5.21 | $5.21 | 4,602,590 |
| 2019-05-21 | $5.15 | $5.35 | $5.15 | $5.27 | $5.27 | 5,592,760 |
| 2019-05-20 | $5.32 | $5.37 | $4.96 | $5.20 | $5.20 | 9,107,360 |
| 2019-05-17 | $5.46 | $5.60 | $5.28 | $5.28 | $5.28 | 12,047,560 |
| 2019-05-16 | $5.26 | $5.48 | $5.23 | $5.46 | $5.46 | 10,320,490 |
| 2019-05-15 | $5.12 | $5.30 | $5.07 | $5.27 | $5.27 | 6,741,590 |
| 2019-05-14 | $5.07 | $5.27 | $5.04 | $5.06 | $5.06 | 6,648,560 |
| 2019-05-13 | $5.17 | $5.30 | $5.09 | $5.19 | $5.19 | 6,159,560 |
| 2019-05-10 | $5.10 | $5.20 | $5.02 | $5.19 | $5.19 | 10,252,140 |
| 2019-05-09 | $4.92 | $5.10 | $4.89 | $5.09 | $5.09 | 5,944,700 |
| 2019-05-08 | $4.85 | $5.18 | $4.77 | $5.00 | $5.00 | 7,104,260 |
| 2019-05-07 | $4.81 | $5.02 | $4.77 | $4.97 | $4.97 | 7,171,750 |
| 2019-05-06 | $4.91 | $5.04 | $4.67 | $4.75 | $4.75 | 6,970,900 |
| 2019-05-03 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2019-05-02 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2019-05-01 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2019-04-30 | $4.95 | $5.10 | $4.86 | $5.08 | $5.08 | 7,002,760 |
| 2019-04-29 | $5.38 | $5.46 | $4.88 | $4.93 | $4.93 | 11,701,220 |
| 2019-04-26 | $5.44 | $5.55 | $5.35 | $5.38 | $5.38 | 8,599,580 |
| 2019-04-25 | $5.80 | $5.92 | $5.29 | $5.48 | $5.48 | 15,635,550 |
| 2019-04-24 | $6.06 | $6.06 | $5.78 | $5.88 | $5.88 | 15,687,700 |
| 2019-04-23 | $5.94 | $6.27 | $5.76 | $6.08 | $6.08 | 17,287,450 |
| 2019-04-22 | $6.15 | $6.29 | $5.92 | $5.96 | $5.96 | 14,288,150 |
| 2019-04-19 | $5.91 | $6.07 | $5.82 | $6.06 | $6.06 | 14,975,130 |
| 2019-04-18 | $5.82 | $6.10 | $5.79 | $5.95 | $5.95 | 21,936,190 |
| 2019-04-17 | $5.79 | $5.86 | $5.74 | $5.81 | $5.81 | 12,180,170 |
| 2019-04-16 | $5.61 | $5.79 | $5.48 | $5.79 | $5.79 | 10,837,810 |
| 2019-04-15 | $5.75 | $5.85 | $5.65 | $5.66 | $5.66 | 7,663,430 |
| 2019-04-12 | $5.60 | $5.72 | $5.57 | $5.67 | $5.67 | 7,164,710 |
| 2019-04-11 | $5.77 | $5.79 | $5.59 | $5.60 | $5.60 | 7,938,180 |
| 2019-04-10 | $5.82 | $5.82 | $5.66 | $5.76 | $5.76 | 8,013,800 |
| 2019-04-09 | $5.78 | $5.88 | $5.73 | $5.82 | $5.82 | 8,837,290 |
| 2019-04-08 | $5.91 | $6.04 | $5.68 | $5.79 | $5.79 | 14,394,400 |
| 2019-04-05 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2019-04-04 | $5.75 | $5.92 | $5.69 | $5.88 | $5.88 | 16,923,090 |
| 2019-04-03 | $5.64 | $5.79 | $5.64 | $5.73 | $5.73 | 11,239,020 |
| 2019-04-02 | $5.69 | $5.70 | $5.61 | $5.67 | $5.67 | 11,192,720 |
| 2019-04-01 | $5.48 | $5.69 | $5.48 | $5.65 | $5.65 | 17,891,090 |
| 2019-03-29 | $5.28 | $5.48 | $5.25 | $5.46 | $5.46 | 9,497,630 |
| 2019-03-28 | $5.42 | $5.45 | $5.25 | $5.27 | $5.27 | 8,411,510 |
| 2019-03-27 | $5.53 | $5.54 | $5.33 | $5.42 | $5.42 | 11,130,940 |
| 2019-03-26 | $5.52 | $5.65 | $5.46 | $5.50 | $5.50 | 14,756,350 |
| 2019-03-25 | $5.50 | $5.55 | $5.43 | $5.50 | $5.50 | 9,242,680 |
| 2019-03-22 | $5.60 | $5.66 | $5.49 | $5.58 | $5.58 | 9,585,600 |
| 2019-03-21 | $5.53 | $5.64 | $5.47 | $5.60 | $5.60 | 15,052,400 |
| 2019-03-20 | $5.50 | $5.63 | $5.39 | $5.53 | $5.53 | 13,674,360 |
| 2019-03-19 | $5.58 | $5.59 | $5.48 | $5.53 | $5.53 | 8,446,560 |
| 2019-03-18 | $5.48 | $5.62 | $5.42 | $5.59 | $5.59 | 9,677,890 |
| 2019-03-15 | $5.40 | $5.54 | $5.37 | $5.48 | $5.48 | 8,779,140 |
| 2019-03-14 | $5.79 | $5.82 | $5.34 | $5.40 | $5.40 | 17,365,200 |
| 2019-03-13 | $6.10 | $6.13 | $5.70 | $5.81 | $5.81 | 29,370,240 |
| 2019-03-12 | $5.61 | $6.15 | $5.57 | $6.15 | $6.15 | 34,563,920 |
| 2019-03-11 | $5.48 | $5.60 | $5.45 | $5.59 | $5.59 | 15,900,450 |
| 2019-03-08 | $5.50 | $5.66 | $5.31 | $5.38 | $5.38 | 18,536,420 |
| 2019-03-07 | $5.45 | $5.71 | $5.41 | $5.61 | $5.61 | 20,925,500 |
| 2019-03-06 | $5.40 | $5.46 | $5.28 | $5.45 | $5.45 | 15,835,050 |
| 2019-03-05 | $5.20 | $5.43 | $5.17 | $5.38 | $5.38 | 18,297,100 |
| 2019-03-04 | $5.16 | $5.28 | $5.14 | $5.19 | $5.19 | 18,396,370 |
| 2019-03-01 | $5.13 | $5.18 | $5.08 | $5.14 | $5.14 | 8,278,170 |
| 2019-02-28 | $5.19 | $5.21 | $5.06 | $5.09 | $5.09 | 11,796,580 |
| 2019-02-27 | $5.16 | $5.24 | $5.07 | $5.16 | $5.16 | 13,992,710 |
| 2019-02-26 | $5.13 | $5.27 | $5.03 | $5.11 | $5.11 | 19,894,580 |
| 2019-02-25 | $4.89 | $5.21 | $4.89 | $5.18 | $5.18 | 20,659,530 |
| 2019-02-22 | $4.80 | $5.01 | $4.79 | $4.90 | $4.90 | 18,369,440 |
| 2019-02-21 | $4.90 | $4.97 | $4.79 | $4.79 | $4.79 | 15,894,020 |
| 2019-02-20 | $4.89 | $4.97 | $4.78 | $4.84 | $4.84 | 12,811,430 |
| 2019-02-19 | $4.89 | $4.96 | $4.77 | $4.83 | $4.83 | 13,580,640 |
| 2019-02-18 | $4.80 | $4.91 | $4.79 | $4.88 | $4.88 | 16,777,970 |
| 2019-02-15 | $4.67 | $4.94 | $4.66 | $4.83 | $4.83 | 16,992,440 |
| 2019-02-14 | $4.56 | $4.80 | $4.54 | $4.70 | $4.70 | 12,811,260 |
| 2019-02-13 | $4.53 | $4.62 | $4.51 | $4.59 | $4.59 | 7,870,250 |
| 2019-02-12 | $4.46 | $4.64 | $4.43 | $4.53 | $4.53 | 7,834,170 |
| 2019-02-11 | $4.31 | $4.48 | $4.31 | $4.46 | $4.46 | 4,613,800 |
| 2019-02-08 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2019-02-07 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2019-02-06 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2019-02-05 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2019-02-04 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2019-02-01 | $4.25 | $4.32 | $4.21 | $4.31 | $4.31 | 3,687,430 |
| 2019-01-31 | $4.27 | $4.38 | $4.17 | $4.22 | $4.22 | 5,858,540 |
| 2019-01-30 | $4.43 | $4.45 | $4.26 | $4.26 | $4.26 | 3,175,400 |
| 2019-01-29 | $4.52 | $4.52 | $4.20 | $4.47 | $4.47 | 5,584,200 |
| 2019-01-28 | $4.56 | $4.60 | $4.48 | $4.50 | $4.50 | 3,438,670 |
| 2019-01-25 | $4.65 | $4.69 | $4.54 | $4.54 | $4.54 | 6,717,740 |
| 2019-01-24 | $4.68 | $4.76 | $4.61 | $4.68 | $4.68 | 9,352,590 |
| 2019-01-23 | $4.62 | $4.72 | $4.54 | $4.71 | $4.71 | 13,040,620 |
| 2019-01-22 | $4.50 | $4.68 | $4.47 | $4.66 | $4.66 | 12,336,430 |
| 2019-01-21 | $4.49 | $4.54 | $4.47 | $4.47 | $4.47 | 3,029,870 |
| 2019-01-18 | $4.44 | $4.48 | $4.42 | $4.46 | $4.46 | 2,405,680 |
| 2019-01-17 | $4.55 | $4.56 | $4.41 | $4.43 | $4.43 | 3,818,380 |
| 2019-01-16 | $4.55 | $4.58 | $4.51 | $4.53 | $4.53 | 2,887,910 |
| 2019-01-15 | $4.55 | $4.57 | $4.48 | $4.55 | $4.55 | 3,676,990 |
| 2019-01-14 | $4.53 | $4.56 | $4.50 | $4.54 | $4.54 | 3,046,040 |
| 2019-01-11 | $4.46 | $4.56 | $4.43 | $4.52 | $4.52 | 5,134,500 |
| 2019-01-10 | $4.49 | $4.53 | $4.43 | $4.46 | $4.46 | 3,493,980 |
| 2019-01-09 | $4.54 | $4.55 | $4.47 | $4.48 | $4.48 | 4,375,500 |
| 2019-01-08 | $4.48 | $4.53 | $4.43 | $4.51 | $4.51 | 3,419,600 |
| 2019-01-07 | $4.50 | $4.53 | $4.40 | $4.49 | $4.49 | 5,494,530 |
| 2019-01-04 | $4.15 | $4.54 | $4.11 | $4.50 | $4.50 | 7,953,350 |
| 2019-01-03 | $4.16 | $4.26 | $4.13 | $4.17 | $4.17 | 2,844,860 |
| 2019-01-02 | $4.20 | $4.25 | $4.13 | $4.17 | $4.17 | 2,086,800 |
| 2019-01-01 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2018-12-31 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2018-12-28 | $4.19 | $4.27 | $4.13 | $4.18 | $4.18 | 2,026,600 |
| 2018-12-27 | $4.33 | $4.39 | $4.18 | $4.18 | $4.18 | 2,119,600 |
| 2018-12-26 | $4.25 | $4.32 | $4.25 | $4.29 | $4.29 | 1,973,870 |
| 2018-12-25 | $4.35 | $4.38 | $4.11 | $4.29 | $4.29 | 4,007,300 |
| 2018-12-24 | $4.38 | $4.42 | $4.32 | $4.39 | $4.39 | 1,759,200 |
| 2018-12-21 | $4.47 | $4.47 | $4.32 | $4.36 | $4.36 | 1,774,000 |
| 2018-12-20 | $4.41 | $4.45 | $4.35 | $4.44 | $4.44 | 2,370,400 |
| 2018-12-19 | $4.41 | $4.50 | $4.30 | $4.37 | $4.37 | 2,361,390 |
| 2018-12-18 | $4.38 | $4.47 | $4.35 | $4.41 | $4.41 | 2,066,800 |
| 2018-12-17 | $4.39 | $4.43 | $4.30 | $4.42 | $4.42 | 2,961,800 |
| 2018-12-14 | $4.60 | $4.60 | $4.34 | $4.38 | $4.38 | 4,574,800 |
| 2018-12-13 | $4.53 | $4.63 | $4.53 | $4.60 | $4.60 | 3,398,370 |
| 2018-12-12 | $4.56 | $4.58 | $4.51 | $4.54 | $4.54 | 2,329,290 |
| 2018-12-11 | $4.49 | $4.55 | $4.44 | $4.55 | $4.55 | 2,529,990 |
| 2018-12-10 | $4.50 | $4.51 | $4.39 | $4.47 | $4.47 | 2,721,500 |
| 2018-12-07 | $4.46 | $4.53 | $4.44 | $4.53 | $4.53 | 2,556,600 |
| 2018-12-06 | $4.60 | $4.61 | $4.48 | $4.50 | $4.50 | 3,203,680 |
| 2018-12-05 | $4.62 | $4.64 | $4.54 | $4.58 | $4.58 | 3,575,220 |
| 2018-12-04 | $4.60 | $4.70 | $4.55 | $4.64 | $4.64 | 5,761,140 |
| 2018-12-03 | $4.48 | $4.61 | $4.46 | $4.57 | $4.57 | 8,263,480 |
| 2018-11-30 | $4.39 | $4.42 | $4.29 | $4.40 | $4.40 | 5,652,760 |
| 2018-11-29 | $4.62 | $4.65 | $4.31 | $4.40 | $4.40 | 9,967,880 |
| 2018-11-28 | $4.70 | $4.71 | $4.55 | $4.62 | $4.62 | 6,283,100 |
| 2018-11-27 | $4.61 | $4.72 | $4.61 | $4.69 | $4.69 | 4,082,560 |
| 2018-11-26 | $4.60 | $4.66 | $4.54 | $4.61 | $4.61 | 4,463,360 |
| 2018-11-23 | $4.82 | $4.86 | $4.48 | $4.54 | $4.54 | 8,015,900 |
| 2018-11-22 | $4.88 | $4.89 | $4.77 | $4.82 | $4.82 | 4,576,550 |
| 2018-11-21 | $4.74 | $4.87 | $4.73 | $4.87 | $4.87 | 6,609,260 |
| 2018-11-20 | $4.91 | $5.04 | $4.76 | $4.81 | $4.81 | 8,301,430 |
| 2018-11-19 | $5.14 | $5.17 | $4.90 | $4.95 | $4.95 | 15,270,700 |
| 2018-11-16 | $5.05 | $5.26 | $4.97 | $5.17 | $5.17 | 17,939,970 |
| 2018-11-15 | $5.02 | $5.10 | $4.95 | $5.04 | $5.04 | 13,688,360 |
| 2018-11-14 | $4.93 | $5.22 | $4.90 | $5.10 | $5.10 | 22,839,810 |
| 2018-11-13 | $4.61 | $5.18 | $4.61 | $5.01 | $5.01 | 24,287,570 |
| 2018-11-12 | $4.49 | $4.93 | $4.49 | $4.72 | $4.72 | 12,352,980 |
| 2018-11-09 | $4.55 | $4.64 | $4.46 | $4.50 | $4.50 | 9,286,100 |
| 2018-11-08 | $4.64 | $4.73 | $4.52 | $4.65 | $4.65 | 14,839,720 |
| 2018-11-07 | $4.77 | $4.96 | $4.59 | $4.64 | $4.64 | 19,772,550 |
| 2018-11-06 | $4.29 | $4.73 | $4.28 | $4.73 | $4.73 | 11,981,540 |
| 2018-11-05 | $4.37 | $4.55 | $4.27 | $4.30 | $4.30 | 9,049,180 |
| 2018-11-02 | $4.20 | $4.25 | $4.16 | $4.23 | $4.23 | 4,845,110 |
| 2018-11-01 | $4.16 | $4.23 | $4.13 | $4.14 | $4.14 | 4,114,370 |
| 2018-10-31 | $4.12 | $4.27 | $4.10 | $4.15 | $4.15 | 5,641,300 |
| 2018-10-30 | $3.97 | $4.19 | $3.97 | $4.12 | $4.12 | 3,877,410 |
| 2018-10-29 | $4.02 | $4.08 | $3.97 | $4.00 | $4.00 | 3,268,480 |
| 2018-10-26 | $3.96 | $4.06 | $3.96 | $4.00 | $4.00 | 2,425,310 |
| 2018-10-25 | $3.89 | $3.98 | $3.83 | $3.95 | $3.95 | 2,396,380 |
| 2018-10-24 | $4.03 | $4.03 | $3.91 | $3.99 | $3.99 | 3,492,070 |
| 2018-10-23 | $3.99 | $4.07 | $3.94 | $3.98 | $3.98 | 6,135,800 |
| 2018-10-22 | $3.82 | $4.04 | $3.82 | $4.00 | $4.00 | 5,945,090 |
| 2018-10-19 | $3.66 | $3.81 | $3.66 | $3.77 | $3.77 | 1,502,300 |
| 2018-10-18 | $3.80 | $3.80 | $3.67 | $3.72 | $3.72 | 2,262,660 |
| 2018-10-17 | $3.82 | $3.87 | $3.76 | $3.84 | $3.84 | 2,682,100 |
| 2018-10-16 | $3.85 | $3.93 | $3.69 | $3.82 | $3.82 | 3,245,600 |
| 2018-10-15 | $3.80 | $3.87 | $3.76 | $3.85 | $3.85 | 3,606,000 |
| 2018-10-12 | $3.88 | $3.95 | $3.52 | $3.87 | $3.87 | 8,485,700 |
| 2018-10-11 | $4.22 | $4.25 | $3.91 | $3.91 | $3.91 | 7,482,500 |
| 2018-10-10 | $4.32 | $4.39 | $4.30 | $4.34 | $4.34 | 2,516,470 |
| 2018-10-09 | $4.33 | $4.35 | $4.28 | $4.33 | $4.33 | 2,355,570 |
| 2018-10-08 | $4.37 | $4.39 | $4.30 | $4.32 | $4.32 | 2,816,400 |
| 2018-10-05 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2018-10-04 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2018-10-03 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2018-10-02 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2018-10-01 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2018-09-28 | $4.40 | $4.47 | $4.35 | $4.42 | $4.42 | 3,595,060 |
| 2018-09-27 | $4.69 | $4.70 | $4.38 | $4.40 | $4.40 | 6,684,500 |
| 2018-09-26 | $4.65 | $4.72 | $4.65 | $4.67 | $4.67 | 3,321,950 |
| 2018-09-25 | $4.72 | $4.75 | $4.65 | $4.67 | $4.67 | 3,590,790 |
| 2018-09-24 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2018-09-21 | $4.73 | $4.82 | $4.65 | $4.77 | $4.77 | 5,434,060 |
| 2018-09-20 | $4.67 | $4.73 | $4.64 | $4.66 | $4.66 | 2,848,000 |
| 2018-09-19 | $4.59 | $4.68 | $4.59 | $4.64 | $4.64 | 3,976,830 |
| 2018-09-18 | $4.54 | $4.62 | $4.52 | $4.61 | $4.61 | 2,882,300 |
| 2018-09-17 | $4.56 | $4.64 | $4.53 | $4.54 | $4.54 | 2,515,270 |
| 2018-09-14 | $4.74 | $4.74 | $4.56 | $4.58 | $4.58 | 4,253,900 |
| 2018-09-13 | $4.60 | $4.74 | $4.56 | $4.73 | $4.73 | 4,759,070 |
| 2018-09-12 | $4.64 | $4.69 | $4.54 | $4.56 | $4.56 | 4,279,200 |
| 2018-09-11 | $4.67 | $4.73 | $4.61 | $4.66 | $4.66 | 2,652,400 |
| 2018-09-10 | $4.64 | $4.76 | $4.58 | $4.67 | $4.67 | 4,237,300 |
| 2018-09-07 | $4.77 | $4.82 | $4.66 | $4.68 | $4.68 | 5,515,990 |
| 2018-09-06 | $4.94 | $4.96 | $4.77 | $4.77 | $4.77 | 6,305,340 |
| 2018-09-05 | $4.92 | $5.01 | $4.88 | $4.95 | $4.95 | 8,304,580 |
| 2018-09-04 | $4.70 | $5.14 | $4.68 | $4.99 | $4.99 | 16,154,270 |
| 2018-09-03 | $4.62 | $4.69 | $4.57 | $4.67 | $4.67 | 5,105,260 |
| 2018-08-31 | $4.78 | $4.78 | $4.60 | $4.62 | $4.62 | 6,676,010 |
| 2018-08-30 | $4.93 | $4.95 | $4.76 | $4.79 | $4.79 | 7,616,000 |
| 2018-08-29 | $5.05 | $5.05 | $4.88 | $4.92 | $4.92 | 7,616,900 |
| 2018-08-28 | $5.07 | $5.08 | $5.01 | $5.03 | $5.03 | 7,555,380 |
| 2018-08-27 | $5.05 | $5.09 | $4.98 | $5.08 | $5.08 | 8,770,440 |
| 2018-08-24 | $5.21 | $5.22 | $5.00 | $5.00 | $5.00 | 9,593,380 |
| 2018-08-23 | $5.33 | $5.34 | $5.07 | $5.28 | $5.28 | 11,745,830 |
| 2018-08-22 | $5.38 | $5.40 | $5.24 | $5.39 | $5.39 | 11,577,390 |
| 2018-08-21 | $5.32 | $5.52 | $5.28 | $5.42 | $5.42 | 18,837,690 |
| 2018-08-20 | $5.03 | $5.45 | $4.97 | $5.40 | $5.40 | 23,665,720 |
| 2018-08-17 | $5.08 | $5.23 | $4.83 | $5.12 | $5.12 | 17,713,820 |
| 2018-08-16 | $4.72 | $5.34 | $4.71 | $5.04 | $5.04 | 20,513,520 |
| 2018-08-15 | $4.71 | $4.89 | $4.68 | $4.85 | $4.85 | 14,521,380 |
| 2018-08-14 | $4.64 | $4.73 | $4.60 | $4.71 | $4.71 | 5,859,860 |
| 2018-08-13 | $4.61 | $4.72 | $4.54 | $4.66 | $4.66 | 5,526,610 |
| 2018-08-10 | $4.67 | $4.85 | $4.62 | $4.69 | $4.69 | 11,138,330 |
| 2018-08-09 | $4.55 | $4.70 | $4.54 | $4.66 | $4.66 | 4,474,000 |
| 2018-08-08 | $4.53 | $4.75 | $4.48 | $4.59 | $4.59 | 6,110,800 |
| 2018-08-07 | $4.38 | $4.50 | $4.33 | $4.48 | $4.48 | 3,554,400 |
| 2018-08-06 | $4.42 | $4.55 | $4.35 | $4.37 | $4.37 | 3,379,190 |
| 2018-08-03 | $4.43 | $4.49 | $4.40 | $4.42 | $4.42 | 2,791,230 |
| 2018-08-02 | $4.60 | $4.64 | $4.26 | $4.41 | $4.41 | 5,362,020 |
| 2018-08-01 | $4.71 | $4.76 | $4.61 | $4.63 | $4.63 | 2,603,100 |
| 2018-07-31 | $4.67 | $4.77 | $4.62 | $4.71 | $4.71 | 2,845,210 |
| 2018-07-30 | $4.73 | $4.75 | $4.60 | $4.68 | $4.68 | 3,535,290 |
| 2018-07-27 | $4.87 | $4.87 | $4.76 | $4.79 | $4.79 | 3,857,100 |
| 2018-07-26 | $4.76 | $4.92 | $4.71 | $4.84 | $4.84 | 6,239,640 |
| 2018-07-25 | $4.63 | $4.76 | $4.63 | $4.73 | $4.73 | 4,383,800 |
| 2018-07-24 | $4.59 | $4.73 | $4.58 | $4.65 | $4.65 | 4,405,930 |
| 2018-07-23 | $4.51 | $4.59 | $4.50 | $4.57 | $4.57 | 2,799,420 |
| 2018-07-20 | $4.50 | $4.55 | $4.36 | $4.53 | $4.53 | 3,419,470 |
| 2018-07-19 | $4.65 | $4.68 | $4.48 | $4.51 | $4.51 | 3,781,000 |
| 2018-07-18 | $4.55 | $4.81 | $4.51 | $4.64 | $4.64 | 6,693,610 |
| 2018-07-17 | $4.53 | $4.54 | $4.46 | $4.53 | $4.53 | 1,727,670 |
| 2018-07-16 | $4.48 | $4.52 | $4.44 | $4.50 | $4.50 | 2,219,800 |
| 2018-07-13 | $4.44 | $4.50 | $4.42 | $4.48 | $4.48 | 2,149,030 |
| 2018-07-12 | $4.34 | $4.49 | $4.34 | $4.45 | $4.45 | 3,242,870 |
| 2018-07-11 | $4.37 | $4.43 | $4.30 | $4.36 | $4.36 | 3,093,800 |
| 2018-07-10 | $4.41 | $4.46 | $4.40 | $4.45 | $4.45 | 2,514,070 |
| 2018-07-09 | $4.29 | $4.42 | $4.28 | $4.42 | $4.42 | 4,570,940 |
| 2018-07-06 | $4.27 | $4.37 | $4.13 | $4.30 | $4.30 | 5,852,800 |
| 2018-07-05 | $4.47 | $4.49 | $4.25 | $4.27 | $4.27 | 4,068,620 |
| 2018-07-04 | $4.58 | $4.63 | $4.44 | $4.48 | $4.48 | 2,977,200 |
| 2018-07-03 | $4.53 | $4.62 | $4.46 | $4.61 | $4.61 | 3,413,730 |
| 2018-07-02 | $4.58 | $4.65 | $4.47 | $4.52 | $4.52 | 4,427,400 |
| 2018-06-29 | $4.42 | $4.62 | $4.41 | $4.59 | $4.59 | 4,264,000 |
| 2018-06-28 | $4.59 | $4.59 | $4.41 | $4.48 | $4.48 | 3,464,660 |
| 2018-06-27 | $4.54 | $4.68 | $4.50 | $4.56 | $4.56 | 4,788,200 |
| 2018-06-26 | $4.43 | $4.55 | $4.40 | $4.52 | $4.52 | 3,427,210 |
| 2018-06-25 | $4.45 | $4.52 | $4.41 | $4.49 | $4.49 | 4,287,730 |
| 2018-06-22 | $4.38 | $4.43 | $4.12 | $4.42 | $4.42 | 4,894,100 |
| 2018-06-21 | $4.41 | $4.51 | $4.30 | $4.38 | $4.38 | 8,157,980 |
| 2018-06-20 | $4.67 | $4.69 | $4.34 | $4.38 | $4.38 | 15,762,310 |
| 2018-06-19 | $5.30 | $5.47 | $4.82 | $4.82 | $4.82 | 9,814,730 |
| 2018-06-18 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2018-06-15 | $5.55 | $5.64 | $5.34 | $5.35 | $5.35 | 4,545,000 |
| 2018-06-14 | $5.45 | $5.64 | $5.36 | $5.41 | $5.41 | 3,221,500 |
| 2018-06-13 | $5.66 | $5.67 | $5.44 | $5.46 | $5.46 | 2,896,400 |
| 2018-06-12 | $5.64 | $5.70 | $5.59 | $5.66 | $5.66 | 2,028,310 |
| 2018-06-11 | $5.87 | $5.88 | $5.55 | $5.62 | $5.62 | 3,377,700 |
| 2018-06-08 | $5.94 | $6.00 | $5.85 | $5.90 | $5.90 | 2,318,640 |
| 2018-06-07 | $6.00 | $6.03 | $5.87 | $5.90 | $5.90 | 1,740,420 |
| 2018-06-06 | $6.00 | $6.02 | $5.95 | $6.00 | $6.00 | 1,473,290 |
| 2018-06-05 | $5.98 | $6.02 | $5.93 | $6.02 | $6.02 | 1,843,110 |
| 2018-06-04 | $6.00 | $6.06 | $5.90 | $5.96 | $5.96 | 2,123,060 |
| 2018-06-01 | $5.90 | $6.08 | $5.87 | $5.97 | $5.97 | 4,210,630 |
| 2018-05-31 | $5.75 | $5.96 | $5.75 | $5.94 | $5.94 | 4,067,500 |
| 2018-05-30 | $6.10 | $6.12 | $5.72 | $5.73 | $5.73 | 5,555,620 |
| 2018-05-29 | $6.09 | $6.17 | $6.08 | $6.10 | $6.10 | 1,787,880 |
| 2018-05-28 | $6.17 | $6.26 | $6.05 | $6.10 | $6.10 | 3,644,100 |
| 2018-05-25 | $6.43 | $6.48 | $6.16 | $6.23 | $6.23 | 5,572,220 |
| 2018-05-24 | $6.51 | $6.51 | $6.45 | $6.45 | $6.45 | 2,181,100 |
| 2018-05-23 | $6.55 | $6.55 | $6.46 | $6.52 | $6.52 | 3,859,940 |
| 2018-05-22 | $6.52 | $6.61 | $6.47 | $6.58 | $6.58 | 4,762,910 |
| 2018-05-21 | $6.50 | $6.55 | $6.49 | $6.52 | $6.52 | 4,025,660 |
| 2018-05-18 | $6.54 | $6.54 | $6.41 | $6.50 | $6.50 | 4,524,500 |
| 2018-05-17 | $6.49 | $6.59 | $6.46 | $6.53 | $6.53 | 4,180,250 |
| 2018-05-16 | $6.46 | $6.68 | $6.43 | $6.49 | $6.49 | 6,318,260 |
| 2018-05-15 | $6.45 | $6.48 | $6.38 | $6.46 | $6.46 | 6,242,820 |
| 2018-05-14 | $6.46 | $6.53 | $6.39 | $6.43 | $6.43 | 6,082,270 |
| 2018-05-11 | $6.50 | $6.55 | $6.41 | $6.50 | $6.50 | 6,204,950 |
| 2018-05-10 | $6.64 | $6.69 | $6.43 | $6.50 | $6.50 | 13,331,080 |
| 2018-05-09 | $6.74 | $6.89 | $6.65 | $6.71 | $6.71 | 10,998,590 |
| 2018-05-08 | $6.61 | $6.92 | $6.58 | $6.77 | $6.77 | 15,789,460 |
| 2018-05-07 | $7.39 | $7.39 | $6.66 | $6.84 | $6.84 | 31,314,370 |
| 2017-09-22 | $7.40 | $7.44 | $7.32 | $7.40 | $7.40 | 3,828,030 |
| 2017-09-21 | $7.50 | $7.50 | $7.39 | $7.43 | $7.43 | 5,318,430 |
| 2017-09-20 | $7.43 | $7.55 | $7.39 | $7.50 | $7.50 | 10,078,130 |
| 2017-09-19 | $7.23 | $7.71 | $7.20 | $7.51 | $7.51 | 14,856,370 |
| 2017-09-18 | $7.22 | $7.24 | $7.16 | $7.23 | $7.23 | 2,630,540 |
| 2017-09-15 | $7.24 | $7.24 | $7.15 | $7.22 | $7.22 | 3,483,950 |
| 2017-09-14 | $7.31 | $7.32 | $7.20 | $7.23 | $7.23 | 4,838,310 |
| 2017-09-13 | $7.21 | $7.31 | $7.21 | $7.30 | $7.30 | 4,089,160 |
| 2017-09-12 | $7.27 | $7.30 | $7.17 | $7.20 | $7.20 | 5,066,750 |
| 2017-09-11 | $7.24 | $7.34 | $7.22 | $7.27 | $7.27 | 4,198,630 |
| 2017-09-08 | $7.15 | $7.29 | $7.14 | $7.26 | $7.26 | 5,701,210 |
| 2017-09-07 | $7.17 | $7.30 | $7.14 | $7.15 | $7.15 | 6,562,470 |
| 2017-09-06 | $7.16 | $7.16 | $7.07 | $7.13 | $7.13 | 3,512,190 |
| 2017-09-05 | $7.13 | $7.17 | $7.08 | $7.16 | $7.16 | 3,745,430 |
| 2017-09-04 | $7.15 | $7.17 | $7.09 | $7.13 | $7.13 | 4,444,980 |
| 2017-09-01 | $7.15 | $7.15 | $7.03 | $7.14 | $7.14 | 5,708,150 |
| 2017-08-31 | $7.16 | $7.19 | $7.08 | $7.14 | $7.14 | 5,267,370 |
| 2017-08-30 | $7.04 | $7.21 | $7.01 | $7.19 | $7.19 | 9,144,580 |
| 2017-08-29 | $6.98 | $7.05 | $6.97 | $7.03 | $7.03 | 3,951,770 |
| 2017-08-28 | $6.96 | $7.05 | $6.92 | $7.03 | $7.03 | 6,345,710 |
| 2017-08-25 | $6.87 | $6.96 | $6.83 | $6.94 | $6.94 | 3,556,000 |
| 2017-08-24 | $6.94 | $6.95 | $6.81 | $6.83 | $6.83 | 3,524,200 |
| 2017-08-23 | $6.93 | $6.97 | $6.87 | $6.95 | $6.95 | 2,781,320 |
| 2017-08-22 | $6.90 | $7.09 | $6.89 | $6.95 | $6.95 | 7,715,280 |
| 2017-08-21 | $6.84 | $6.96 | $6.84 | $6.90 | $6.90 | 3,446,320 |
| 2017-08-18 | $6.86 | $6.87 | $6.80 | $6.84 | $6.84 | 3,082,490 |
| 2017-08-17 | $6.80 | $6.88 | $6.79 | $6.87 | $6.87 | 3,885,040 |
| 2017-08-16 | $6.73 | $6.83 | $6.73 | $6.83 | $6.83 | 4,350,580 |
| 2017-08-15 | $6.74 | $6.79 | $6.68 | $6.75 | $6.75 | 3,543,160 |
| 2017-08-14 | $6.63 | $6.75 | $6.61 | $6.71 | $6.71 | 3,030,560 |
| 2017-08-11 | $6.70 | $6.72 | $6.57 | $6.61 | $6.61 | 3,848,120 |
| 2017-08-10 | $6.83 | $6.86 | $6.65 | $6.74 | $6.74 | 4,566,110 |
| 2017-08-09 | $6.87 | $6.89 | $6.75 | $6.81 | $6.81 | 7,127,750 |
| 2017-08-08 | $6.67 | $6.98 | $6.64 | $6.93 | $6.93 | 13,375,570 |
| 2017-08-07 | $6.62 | $6.66 | $6.58 | $6.66 | $6.66 | 2,839,650 |
| 2017-08-04 | $6.70 | $6.72 | $6.60 | $6.62 | $6.62 | 5,518,220 |
| 2017-08-03 | $6.66 | $6.74 | $6.66 | $6.70 | $6.70 | 3,252,650 |
| 2017-08-02 | $6.75 | $6.76 | $6.65 | $6.68 | $6.68 | 3,871,010 |
| 2017-08-01 | $6.77 | $6.80 | $6.68 | $6.75 | $6.75 | 4,857,320 |
| 2017-07-31 | $6.75 | $6.79 | $6.68 | $6.77 | $6.77 | 5,207,690 |
| 2017-07-28 | $6.72 | $6.77 | $6.68 | $6.73 | $6.73 | 3,696,900 |
| 2017-07-27 | $6.65 | $6.78 | $6.61 | $6.74 | $6.74 | 4,738,390 |
| 2017-07-26 | $6.75 | $6.75 | $6.55 | $6.65 | $6.65 | 4,545,640 |
| 2017-07-25 | $6.70 | $6.78 | $6.64 | $6.75 | $6.75 | 5,086,130 |
| 2017-07-24 | $6.62 | $6.72 | $6.60 | $6.68 | $6.68 | 4,286,680 |
| 2017-07-21 | $6.62 | $6.67 | $6.53 | $6.62 | $6.62 | 4,204,630 |
| 2017-07-20 | $6.51 | $6.78 | $6.51 | $6.65 | $6.65 | 6,532,550 |
| 2017-07-19 | $6.47 | $6.56 | $6.42 | $6.54 | $6.54 | 3,924,390 |
| 2017-07-18 | $6.52 | $6.55 | $5.91 | $6.49 | $6.49 | 7,669,420 |
| 2017-07-17 | $7.25 | $7.26 | $6.57 | $6.59 | $6.57 | 14,781,870 |
| 2017-07-14 | $7.34 | $7.34 | $7.26 | $7.30 | $7.28 | 2,825,450 |
| 2017-07-13 | $7.30 | $7.35 | $7.25 | $7.30 | $7.28 | 4,309,710 |
| 2017-07-12 | $7.44 | $7.51 | $7.22 | $7.32 | $7.30 | 9,745,850 |
| 2017-07-11 | $7.35 | $7.61 | $7.33 | $7.51 | $7.49 | 12,727,120 |
| 2017-07-10 | $7.32 | $7.41 | $7.32 | $7.36 | $7.34 | 4,406,050 |
| 2017-07-07 | $7.34 | $7.38 | $7.31 | $7.35 | $7.33 | 4,184,000 |
| 2017-07-06 | $7.38 | $7.40 | $7.29 | $7.36 | $7.34 | 4,269,750 |
| 2017-07-05 | $7.34 | $7.38 | $7.30 | $7.37 | $7.35 | 3,592,300 |
| 2017-07-04 | $7.37 | $7.38 | $7.28 | $7.34 | $7.32 | 3,381,340 |
| 2017-07-03 | $7.28 | $7.39 | $7.25 | $7.38 | $7.36 | 3,764,010 |
| 2017-06-30 | $7.27 | $7.32 | $7.23 | $7.30 | $7.28 | 3,777,400 |
| 2017-06-29 | $7.23 | $7.28 | $7.21 | $7.25 | $7.23 | 2,554,690 |
| 2017-06-28 | $7.29 | $7.31 | $7.18 | $7.21 | $7.19 | 3,773,050 |
| 2017-06-27 | $7.28 | $7.36 | $7.25 | $7.31 | $7.29 | 3,768,290 |
| 2017-06-26 | $7.25 | $7.31 | $7.20 | $7.30 | $7.28 | 2,898,190 |
| 2017-06-23 | $7.19 | $7.26 | $7.08 | $7.20 | $7.18 | 2,878,780 |
| 2017-06-22 | $7.33 | $7.36 | $7.18 | $7.19 | $7.17 | 4,099,840 |
| 2017-06-21 | $7.38 | $7.39 | $7.26 | $7.33 | $7.31 | 2,823,000 |
| 2017-06-20 | $7.42 | $7.42 | $7.32 | $7.33 | $7.31 | 3,249,900 |
| 2017-06-19 | $7.31 | $7.38 | $7.30 | $7.38 | $7.36 | 3,036,940 |
| 2017-06-16 | $7.33 | $7.42 | $7.25 | $7.27 | $7.25 | 3,840,400 |
| 2017-06-15 | $7.21 | $7.57 | $7.21 | $7.33 | $7.31 | 7,597,790 |
| 2017-06-14 | $7.16 | $7.22 | $7.15 | $7.20 | $7.18 | 2,709,900 |
| 2017-06-13 | $7.01 | $7.17 | $6.99 | $7.13 | $7.11 | 2,197,100 |
| 2017-06-12 | $7.17 | $7.19 | $7.03 | $7.04 | $7.02 | 2,729,730 |
| 2017-06-09 | $7.18 | $7.24 | $7.15 | $7.21 | $7.19 | 3,340,680 |
| 2017-06-08 | $7.27 | $7.28 | $7.18 | $7.24 | $7.22 | 3,649,960 |
| 2017-06-07 | $7.12 | $7.28 | $7.09 | $7.24 | $7.22 | 5,190,010 |
| 2017-06-06 | $6.98 | $7.14 | $6.98 | $7.09 | $7.07 | 3,086,860 |
| 2017-06-05 | $6.97 | $7.17 | $6.92 | $7.05 | $7.03 | 4,311,420 |
| 2017-06-02 | $6.76 | $6.95 | $6.70 | $6.92 | $6.90 | 3,140,670 |
| 2017-06-01 | $6.98 | $7.02 | $6.75 | $6.78 | $6.76 | 3,699,100 |
| 2017-05-31 | $7.10 | $7.18 | $6.97 | $6.98 | $6.96 | 2,836,200 |
| 2017-05-30 | $6.99 | $6.99 | $6.99 | $6.99 | $6.97 | 0 |
| 2017-05-29 | $6.99 | $6.99 | $6.99 | $6.99 | $6.97 | 0 |
| 2017-05-26 | $7.00 | $7.06 | $6.96 | $6.99 | $6.97 | 2,562,420 |
| 2017-05-25 | $6.87 | $7.03 | $6.79 | $7.01 | $6.99 | 4,582,130 |
| 2017-05-24 | $6.75 | $6.94 | $6.63 | $6.89 | $6.87 | 4,822,700 |
| 2017-05-23 | $7.20 | $7.22 | $6.80 | $6.81 | $6.79 | 6,519,320 |
| 2017-05-22 | $7.43 | $7.44 | $7.17 | $7.19 | $7.17 | 4,066,490 |
| 2017-05-19 | $7.50 | $7.53 | $7.39 | $7.44 | $7.42 | 3,707,600 |
| 2017-05-18 | $7.40 | $7.61 | $7.32 | $7.50 | $7.48 | 6,791,140 |
| 2017-05-17 | $7.43 | $7.50 | $7.40 | $7.45 | $7.43 | 6,061,400 |
| 2017-05-16 | $7.22 | $7.47 | $7.15 | $7.45 | $7.43 | 5,969,220 |
| 2017-05-15 | $7.23 | $7.31 | $7.19 | $7.21 | $7.19 | 4,745,050 |
| 2017-05-12 | $7.45 | $7.45 | $7.20 | $7.22 | $7.20 | 5,858,850 |
| 2017-05-11 | $7.60 | $7.62 | $7.25 | $7.42 | $7.40 | 7,442,460 |
| 2017-05-10 | $7.93 | $7.98 | $7.65 | $7.70 | $7.68 | 6,074,760 |
| 2017-05-09 | $7.93 | $7.98 | $7.86 | $7.95 | $7.93 | 3,476,850 |
| 2017-05-08 | $7.94 | $8.00 | $7.85 | $7.97 | $7.95 | 7,938,150 |
| 2017-05-05 | $8.02 | $8.05 | $7.84 | $8.01 | $7.99 | 7,156,330 |
| 2017-05-04 | $8.14 | $8.14 | $8.03 | $8.06 | $8.04 | 8,706,800 |
| 2017-05-03 | $8.06 | $8.16 | $7.92 | $8.15 | $8.12 | 10,287,880 |
| 2017-05-02 | $8.05 | $8.09 | $8.00 | $8.06 | $8.04 | 4,431,470 |
| 2017-05-01 | $8.06 | $8.06 | $8.06 | $8.06 | $8.04 | 0 |
| 2017-04-28 | $7.96 | $8.11 | $7.94 | $8.06 | $8.04 | 6,452,280 |
| 2017-04-27 | $7.99 | $8.05 | $7.70 | $8.01 | $7.99 | 7,163,760 |
| 2017-04-26 | $7.98 | $8.03 | $7.90 | $8.01 | $7.99 | 5,965,850 |
| 2017-04-25 | $8.00 | $8.04 | $7.91 | $8.01 | $7.99 | 7,028,380 |
| 2017-04-24 | $8.16 | $8.17 | $7.89 | $8.01 | $7.99 | 6,401,150 |
| 2017-04-21 | $8.19 | $8.27 | $8.06 | $8.19 | $8.16 | 5,327,150 |
| 2017-04-20 | $8.22 | $8.31 | $8.03 | $8.25 | $8.22 | 7,955,400 |
| 2017-04-19 | $8.37 | $8.46 | $8.14 | $8.29 | $8.26 | 9,242,960 |
| 2017-04-18 | $8.74 | $8.80 | $8.42 | $8.43 | $8.40 | 11,919,550 |
| 2017-04-17 | $8.97 | $8.97 | $8.59 | $8.80 | $8.77 | 7,574,460 |
| 2017-04-14 | $9.28 | $9.33 | $8.98 | $9.00 | $8.97 | 6,926,390 |
| 2017-04-13 | $9.27 | $9.33 | $9.24 | $9.30 | $9.27 | 3,493,370 |
| 2017-04-12 | $9.36 | $9.37 | $9.25 | $9.26 | $9.23 | 4,239,280 |
| 2017-04-11 | $9.49 | $9.49 | $9.23 | $9.36 | $9.33 | 6,034,890 |
| 2017-04-10 | $9.39 | $9.49 | $9.33 | $9.41 | $9.38 | 5,347,140 |
| 2017-04-07 | $9.38 | $9.43 | $9.30 | $9.39 | $9.36 | 4,620,250 |
| 2017-04-06 | $9.39 | $9.42 | $9.36 | $9.40 | $9.37 | 4,270,590 |
| 2017-04-05 | $9.26 | $9.46 | $9.26 | $9.39 | $9.36 | 6,271,880 |
| 2017-04-04 | $9.27 | $9.27 | $9.27 | $9.27 | $9.24 | 0 |
| 2017-04-03 | $9.27 | $9.27 | $9.27 | $9.27 | $9.24 | 0 |
| 2017-03-31 | $9.28 | $9.37 | $9.23 | $9.27 | $9.24 | 3,228,730 |
| 2017-03-30 | $9.60 | $9.60 | $9.22 | $9.27 | $9.24 | 6,394,720 |
| 2017-03-29 | $9.71 | $9.72 | $9.54 | $9.57 | $9.54 | 4,324,410 |
| 2017-03-28 | $9.70 | $9.75 | $9.64 | $9.69 | $9.66 | 3,511,690 |
| 2017-03-27 | $9.78 | $9.81 | $9.67 | $9.69 | $9.66 | 4,172,820 |
| 2017-03-24 | $9.72 | $9.85 | $9.69 | $9.80 | $9.77 | 4,701,580 |
| 2017-03-23 | $9.81 | $9.90 | $9.65 | $9.82 | $9.79 | 5,908,730 |
| 2017-03-22 | $9.94 | $9.99 | $9.84 | $9.88 | $9.85 | 5,935,080 |
| 2017-03-21 | $9.83 | $10.13 | $9.81 | $10.04 | $10.01 | 9,535,120 |
| 2017-03-20 | $9.83 | $9.88 | $9.74 | $9.82 | $9.79 | 3,892,480 |
| 2017-03-17 | $9.89 | $9.95 | $9.79 | $9.82 | $9.79 | 4,390,920 |
| 2017-03-16 | $9.78 | $9.91 | $9.74 | $9.88 | $9.85 | 6,017,570 |
| 2017-03-15 | $9.94 | $9.94 | $9.72 | $9.77 | $9.74 | 6,372,900 |
| 2017-03-14 | $9.95 | $9.96 | $9.88 | $9.92 | $9.89 | 4,287,830 |
| 2017-03-13 | $10.00 | $10.01 | $9.85 | $9.93 | $9.90 | 5,078,450 |
| 2017-03-10 | $9.99 | $10.01 | $9.93 | $9.96 | $9.93 | 3,308,380 |
| 2017-03-09 | $10.14 | $10.14 | $9.99 | $9.99 | $9.96 | 4,718,500 |
| 2017-03-08 | $10.07 | $10.12 | $10.00 | $10.10 | $10.07 | 4,655,510 |
| 2017-03-07 | $10.09 | $10.12 | $10.00 | $10.07 | $10.04 | 6,206,920 |
| 2017-03-06 | $10.06 | $10.10 | $10.00 | $10.09 | $10.06 | 5,110,130 |
| 2017-03-03 | $10.11 | $10.12 | $9.99 | $10.06 | $10.03 | 3,672,090 |
| 2017-03-02 | $10.19 | $10.25 | $10.07 | $10.09 | $10.06 | 3,829,580 |
| 2017-03-01 | $10.16 | $10.23 | $10.14 | $10.20 | $10.17 | 4,664,810 |
| 2017-02-28 | $10.24 | $10.27 | $10.13 | $10.19 | $10.16 | 6,025,940 |
| 2017-02-27 | $10.21 | $10.36 | $10.18 | $10.20 | $10.17 | 5,620,850 |
| 2017-02-24 | $10.22 | $10.26 | $10.14 | $10.20 | $10.17 | 4,187,240 |
| 2017-02-23 | $10.33 | $10.35 | $10.11 | $10.22 | $10.19 | 5,675,670 |
| 2017-02-22 | $10.36 | $10.36 | $10.27 | $10.32 | $10.29 | 4,599,450 |
| 2017-02-21 | $10.22 | $10.37 | $10.22 | $10.34 | $10.31 | 6,056,950 |
| 2017-02-20 | $10.18 | $10.30 | $10.09 | $10.24 | $10.21 | 5,659,220 |
| 2017-02-17 | $10.17 | $10.27 | $10.13 | $10.19 | $10.16 | 3,788,210 |
| 2017-02-16 | $10.19 | $10.26 | $10.10 | $10.17 | $10.14 | 6,202,820 |
| 2017-02-15 | $10.36 | $10.40 | $10.18 | $10.19 | $10.16 | 4,137,970 |
| 2017-02-14 | $10.40 | $10.43 | $10.25 | $10.36 | $10.33 | 5,838,220 |
| 2017-02-13 | $10.42 | $10.48 | $10.27 | $10.40 | $10.37 | 4,514,910 |
| 2017-02-10 | $10.38 | $10.48 | $10.37 | $10.38 | $10.35 | 3,745,300 |
| 2017-02-09 | $10.39 | $10.45 | $10.35 | $10.41 | $10.38 | 3,115,620 |
| 2017-02-08 | $10.38 | $10.40 | $10.28 | $10.40 | $10.37 | 2,470,740 |
| 2017-02-07 | $10.28 | $10.41 | $10.28 | $10.39 | $10.36 | 3,047,820 |
| 2017-02-06 | $10.26 | $10.46 | $10.25 | $10.39 | $10.36 | 3,691,960 |
| 2017-02-03 | $10.28 | $10.33 | $10.15 | $10.25 | $10.22 | 2,489,090 |
| 2017-02-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.27 | 0 |
| 2017-02-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.27 | 0 |
| 2017-01-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.27 | 0 |
| 2017-01-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.27 | 0 |
| 2017-01-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.27 | 0 |
| 2017-01-26 | $10.05 | $10.35 | $10.00 | $10.30 | $10.27 | 5,703,140 |
| 2017-01-25 | $9.99 | $10.05 | $9.92 | $10.04 | $10.01 | 1,854,360 |
| 2017-01-24 | $10.11 | $10.11 | $9.98 | $10.01 | $9.98 | 3,615,130 |
| 2017-01-23 | $9.92 | $10.10 | $9.92 | $10.06 | $10.03 | 3,784,000 |
| 2017-01-20 | $9.79 | $10.01 | $9.77 | $9.93 | $9.90 | 2,238,670 |
| 2017-01-19 | $9.97 | $9.99 | $9.80 | $9.81 | $9.78 | 2,392,340 |
| 2017-01-18 | $9.96 | $10.08 | $9.89 | $10.01 | $9.98 | 2,861,060 |
| 2017-01-17 | $9.78 | $10.03 | $9.66 | $10.00 | $9.97 | 4,143,080 |
| 2017-01-16 | $10.28 | $10.28 | $9.45 | $9.79 | $9.76 | 8,326,930 |
| 2017-01-13 | $10.40 | $10.47 | $10.20 | $10.28 | $10.25 | 4,848,190 |
| 2017-01-12 | $10.78 | $10.79 | $10.37 | $10.39 | $10.36 | 7,555,250 |
| 2017-01-11 | $10.92 | $10.99 | $10.76 | $10.78 | $10.75 | 4,408,230 |
| 2017-01-10 | $10.96 | $11.03 | $10.88 | $10.92 | $10.89 | 4,933,680 |
| 2017-01-09 | $11.03 | $11.15 | $10.89 | $10.98 | $10.95 | 7,109,540 |
| 2017-01-06 | $10.88 | $11.05 | $10.88 | $11.04 | $11.01 | 5,450,320 |
| 2017-01-05 | $11.04 | $11.04 | $10.90 | $10.92 | $10.89 | 4,347,250 |
| 2017-01-04 | $10.87 | $11.02 | $10.87 | $11.00 | $10.97 | 3,735,860 |
| 2017-01-03 | $10.68 | $11.05 | $10.66 | $10.91 | $10.88 | 6,005,720 |
| 2017-01-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.62 | 0 |
| 2016-12-30 | $10.60 | $10.76 | $10.59 | $10.65 | $10.62 | 3,284,760 |
| 2016-12-29 | $10.83 | $10.83 | $10.60 | $10.61 | $10.58 | 3,848,020 |
| 2016-12-28 | $10.86 | $10.95 | $10.79 | $10.79 | $10.76 | 4,181,750 |
| 2016-12-27 | $10.95 | $10.95 | $10.84 | $10.89 | $10.86 | 2,679,110 |
| 2016-12-26 | $10.75 | $10.97 | $10.61 | $10.90 | $10.87 | 3,047,180 |
| 2016-12-23 | $10.89 | $10.96 | $10.72 | $10.73 | $10.70 | 3,330,080 |
| 2016-12-22 | $10.91 | $11.07 | $10.74 | $10.94 | $10.91 | 4,562,660 |
| 2016-12-21 | $11.03 | $11.21 | $10.91 | $10.93 | $10.90 | 8,256,920 |
| 2016-12-20 | $10.97 | $11.12 | $10.74 | $11.01 | $10.98 | 8,245,260 |
| 2016-12-19 | $10.93 | $11.05 | $10.80 | $10.97 | $10.94 | 5,802,790 |
| 2016-12-16 | $10.50 | $11.06 | $10.40 | $11.04 | $11.01 | 14,415,330 |
| 2016-12-15 | $10.32 | $10.50 | $10.27 | $10.38 | $10.35 | 4,096,830 |
| 2016-12-14 | $10.28 | $10.57 | $10.06 | $10.33 | $10.30 | 7,494,550 |
| 2016-12-13 | $10.21 | $10.40 | $10.19 | $10.32 | $10.29 | 5,406,520 |
| 2016-12-12 | $10.81 | $10.87 | $10.20 | $10.24 | $10.21 | 9,325,950 |
| 2016-12-09 | $10.79 | $10.91 | $10.69 | $10.75 | $10.72 | 5,923,710 |
| 2016-12-08 | $10.98 | $11.04 | $10.81 | $10.83 | $10.80 | 5,515,210 |
| 2016-12-07 | $10.83 | $11.00 | $10.82 | $10.99 | $10.96 | 5,081,980 |
| 2016-12-06 | $10.98 | $11.05 | $10.80 | $10.85 | $10.82 | 6,001,710 |
| 2016-12-05 | $10.79 | $11.06 | $10.63 | $10.90 | $10.87 | 8,972,490 |
| 2016-12-02 | $11.58 | $11.66 | $11.11 | $11.16 | $11.13 | 11,617,850 |
| 2016-12-01 | $11.61 | $11.69 | $11.47 | $11.56 | $11.52 | 8,825,800 |
| 2016-11-30 | $11.81 | $11.88 | $11.53 | $11.59 | $11.55 | 13,828,140 |
| 2016-11-29 | $12.11 | $12.17 | $11.82 | $11.86 | $11.82 | 15,565,740 |
| 2016-11-28 | $12.04 | $12.25 | $11.89 | $12.17 | $12.13 | 20,803,410 |
| 2016-11-25 | $11.92 | $12.04 | $11.72 | $12.03 | $11.99 | 12,690,160 |
| 2016-11-24 | $12.10 | $12.15 | $11.83 | $11.84 | $11.80 | 16,918,850 |
| 2016-11-23 | $11.97 | $12.48 | $11.90 | $12.16 | $12.12 | 29,749,750 |
| 2016-11-22 | $11.86 | $11.98 | $11.80 | $11.97 | $11.93 | 10,920,870 |
| 2016-11-21 | $11.85 | $11.94 | $11.77 | $11.82 | $11.78 | 8,567,340 |
| 2016-11-18 | $12.11 | $12.17 | $11.81 | $11.85 | $11.81 | 10,953,470 |
| 2016-11-17 | $11.96 | $12.20 | $11.86 | $12.11 | $12.07 | 18,742,590 |
| 2016-11-16 | $11.99 | $12.00 | $11.82 | $11.90 | $11.86 | 7,987,680 |
| 2016-11-15 | $11.85 | $11.96 | $11.72 | $11.94 | $11.90 | 11,523,800 |
| 2016-11-14 | $11.83 | $12.05 | $11.77 | $11.88 | $11.84 | 11,898,670 |
| 2016-11-11 | $11.70 | $12.03 | $11.66 | $11.83 | $11.79 | 16,521,280 |
| 2016-11-10 | $11.67 | $11.77 | $11.62 | $11.72 | $11.68 | 9,658,600 |
| 2016-11-09 | $11.56 | $11.67 | $11.41 | $11.60 | $11.56 | 8,897,290 |
| 2016-11-08 | $11.51 | $11.68 | $11.47 | $11.60 | $11.56 | 8,121,940 |
| 2016-11-07 | $11.68 | $11.68 | $11.45 | $11.48 | $11.44 | 7,818,850 |
| 2016-11-04 | $11.65 | $11.83 | $11.58 | $11.69 | $11.65 | 8,872,320 |
| 2016-11-03 | $11.50 | $11.72 | $11.49 | $11.60 | $11.56 | 7,659,300 |
| 2016-11-02 | $11.70 | $11.72 | $11.57 | $11.58 | $11.54 | 5,357,100 |
| 2016-11-01 | $11.65 | $11.76 | $11.62 | $11.72 | $11.68 | 7,225,100 |
| 2016-10-31 | $11.54 | $11.75 | $11.47 | $11.64 | $11.60 | 0 |
| 2016-10-28 | $11.70 | $11.74 | $11.50 | $11.51 | $11.47 | 9,230,990 |
| 2016-10-27 | $11.88 | $11.92 | $11.61 | $11.70 | $11.66 | 14,541,530 |
| 2016-10-26 | $12.09 | $12.15 | $11.88 | $11.91 | $11.87 | 11,682,880 |
| 2016-10-25 | $12.05 | $12.27 | $12.00 | $12.06 | $12.02 | 17,184,930 |
| 2016-10-24 | $11.94 | $12.09 | $11.88 | $12.01 | $11.97 | 11,292,930 |
| 2016-10-21 | $11.82 | $12.09 | $11.75 | $11.97 | $11.93 | 16,615,120 |
| 2016-10-20 | $11.91 | $11.96 | $11.71 | $11.82 | $11.78 | 14,427,640 |
| 2016-10-19 | $12.11 | $12.20 | $11.87 | $11.89 | $11.85 | 14,188,360 |
| 2016-10-18 | $11.94 | $12.18 | $11.86 | $12.14 | $12.10 | 16,596,130 |
| 2016-10-17 | $12.00 | $12.10 | $11.78 | $11.81 | $11.77 | 12,811,380 |
| 2016-10-14 | $12.24 | $12.34 | $11.92 | $12.01 | $11.97 | 20,905,150 |
| 2016-10-13 | $12.26 | $12.41 | $12.15 | $12.24 | $12.20 | 16,658,960 |
| 2016-10-12 | $12.40 | $12.45 | $12.15 | $12.30 | $12.26 | 18,844,540 |
| 2016-10-11 | $12.38 | $12.57 | $12.28 | $12.53 | $12.49 | 23,813,420 |
| 2016-10-10 | $11.87 | $12.53 | $11.77 | $12.50 | $12.46 | 29,838,070 |
| 2016-10-07 | $11.78 | $11.78 | $11.78 | $11.78 | $11.74 | 0 |
| 2016-10-06 | $11.78 | $11.78 | $11.78 | $11.78 | $11.74 | 0 |
| 2016-10-05 | $11.78 | $11.78 | $11.78 | $11.78 | $11.74 | 0 |
| 2016-10-04 | $11.78 | $11.78 | $11.78 | $11.78 | $11.74 | 0 |
| 2016-10-03 | $11.78 | $11.78 | $11.78 | $11.78 | $11.74 | 0 |
| 2016-09-30 | $12.20 | $12.20 | $11.74 | $11.78 | $11.74 | 18,967,070 |
| 2016-09-29 | $12.06 | $12.12 | $11.93 | $12.05 | $12.01 | 19,581,690 |
| 2016-09-28 | $11.80 | $12.20 | $11.73 | $12.18 | $12.14 | 31,186,740 |
| 2016-09-27 | $11.89 | $11.98 | $11.52 | $11.79 | $11.75 | 21,350,090 |
| 2016-09-26 | $11.80 | $12.10 | $11.66 | $11.87 | $11.83 | 26,708,420 |
| 2016-09-23 | $11.76 | $12.04 | $11.63 | $11.79 | $11.75 | 30,665,830 |
| 2016-09-22 | $11.48 | $11.75 | $11.38 | $11.73 | $11.69 | 22,978,550 |
| 2016-09-21 | $11.35 | $11.51 | $11.30 | $11.39 | $11.36 | 8,287,520 |
| 2016-09-20 | $11.35 | $11.40 | $11.25 | $11.36 | $11.33 | 7,274,180 |
| 2016-09-19 | $11.47 | $11.55 | $11.28 | $11.34 | $11.31 | 11,043,780 |
| 2016-09-16 | $11.41 | $11.41 | $11.41 | $11.41 | $11.37 | 0 |
| 2016-09-15 | $11.41 | $11.41 | $11.41 | $11.41 | $11.37 | 0 |
| 2016-09-14 | $11.45 | $11.65 | $11.33 | $11.41 | $11.37 | 14,681,030 |
| 2016-09-13 | $11.32 | $11.60 | $11.25 | $11.50 | $11.46 | 14,641,680 |
| 2016-09-12 | $11.38 | $11.53 | $11.12 | $11.22 | $11.19 | 13,178,890 |
| 2016-09-09 | $11.45 | $11.72 | $11.37 | $11.67 | $11.63 | 16,269,110 |
| 2016-09-08 | $11.50 | $11.50 | $11.34 | $11.46 | $11.42 | 8,183,010 |
| 2016-09-07 | $11.45 | $11.60 | $11.43 | $11.46 | $11.42 | 10,567,520 |
| 2016-09-06 | $11.45 | $11.55 | $11.27 | $11.54 | $11.50 | 10,625,900 |
| 2016-09-05 | $11.29 | $11.54 | $11.20 | $11.48 | $11.44 | 12,782,790 |
| 2016-09-02 | $11.19 | $11.29 | $11.01 | $11.26 | $11.23 | 7,327,270 |
| 2016-09-01 | $11.30 | $11.43 | $11.22 | $11.24 | $11.21 | 6,910,890 |
| 2016-08-31 | $11.28 | $11.37 | $11.16 | $11.34 | $11.31 | 4,851,300 |
| 2016-08-30 | $11.35 | $11.56 | $11.23 | $11.28 | $11.25 | 8,306,200 |
| 2016-08-29 | $11.17 | $11.49 | $11.10 | $11.35 | $11.32 | 9,138,650 |
| 2016-08-26 | $11.13 | $11.34 | $11.05 | $11.19 | $11.16 | 8,183,620 |
| 2016-08-25 | $11.11 | $11.14 | $10.93 | $11.08 | $11.05 | 8,480,280 |
| 2016-08-24 | $11.31 | $11.41 | $11.20 | $11.24 | $11.21 | 12,346,420 |
| 2016-08-23 | $11.11 | $11.94 | $11.00 | $11.47 | $11.43 | 22,777,130 |
| 2016-08-22 | $11.25 | $11.26 | $10.98 | $11.15 | $11.12 | 9,097,550 |
| 2016-08-19 | $11.11 | $11.28 | $11.11 | $11.24 | $11.21 | 7,775,420 |
| 2016-08-18 | $11.10 | $11.21 | $11.06 | $11.15 | $11.12 | 6,971,250 |
| 2016-08-17 | $11.03 | $11.13 | $10.96 | $11.11 | $11.08 | 6,892,910 |
| 2016-08-16 | $11.03 | $11.15 | $11.00 | $11.09 | $11.06 | 6,580,060 |
| 2016-08-15 | $10.82 | $11.15 | $10.73 | $11.06 | $11.03 | 8,217,130 |
| 2016-08-12 | $10.67 | $10.83 | $10.64 | $10.81 | $10.78 | 4,203,710 |
| 2016-08-11 | $10.95 | $10.99 | $10.68 | $10.70 | $10.67 | 6,105,660 |
| 2016-08-10 | $11.18 | $11.20 | $10.92 | $10.96 | $10.93 | 10,123,650 |
| 2016-08-09 | $11.05 | $11.48 | $11.01 | $11.20 | $11.17 | 12,079,430 |
| 2016-08-08 | $10.76 | $11.11 | $10.76 | $11.05 | $11.02 | 8,033,020 |
| 2016-08-05 | $10.83 | $11.02 | $10.77 | $10.80 | $10.77 | 6,697,280 |
| 2016-08-04 | $10.58 | $11.06 | $10.58 | $10.86 | $10.83 | 11,378,190 |
| 2016-08-03 | $10.62 | $10.75 | $10.44 | $10.66 | $10.63 | 8,501,010 |
| 2016-08-02 | $10.61 | $10.68 | $10.45 | $10.65 | $10.62 | 5,211,570 |
| 2016-08-01 | $10.74 | $10.79 | $10.32 | $10.57 | $10.54 | 6,296,920 |
| 2016-07-29 | $10.77 | $10.86 | $10.64 | $10.72 | $10.69 | 6,641,830 |
| 2016-07-28 | $10.75 | $10.89 | $10.37 | $10.74 | $10.71 | 11,216,300 |
| 2016-07-27 | $11.76 | $11.79 | $10.58 | $10.75 | $10.72 | 24,586,870 |
| 2016-07-26 | $11.61 | $11.84 | $11.60 | $11.76 | $11.72 | 8,231,110 |
| 2016-07-25 | $11.60 | $11.84 | $11.53 | $11.59 | $11.55 | 9,098,140 |
| 2016-07-22 | $11.76 | $11.98 | $11.69 | $11.72 | $11.68 | 11,267,120 |
| 2016-07-21 | $12.06 | $12.10 | $11.72 | $11.78 | $11.74 | 16,809,350 |
| 2016-07-20 | $12.07 | $12.28 | $11.88 | $12.13 | $12.09 | 19,310,220 |
| 2016-07-19 | $11.81 | $12.09 | $11.69 | $12.08 | $12.04 | 19,658,170 |
| 2016-07-18 | $11.48 | $12.28 | $11.40 | $11.90 | $11.86 | 32,073,420 |
| 2016-07-15 | $11.60 | $11.64 | $11.35 | $11.38 | $11.35 | 11,843,990 |
| 2016-07-14 | $11.64 | $11.72 | $11.49 | $11.63 | $11.59 | 13,963,700 |
| 2016-07-13 | $11.40 | $11.60 | $11.23 | $11.57 | $11.53 | 16,595,320 |
| 2016-07-12 | $11.24 | $11.36 | $11.02 | $11.29 | $11.26 | 11,624,540 |
| 2016-07-11 | $11.36 | $11.55 | $11.20 | $11.30 | $11.27 | 13,054,420 |
| 2016-07-08 | $11.45 | $11.46 | $11.27 | $11.33 | $11.30 | 8,046,120 |
| 2016-07-07 | $11.37 | $11.56 | $11.11 | $11.47 | $11.43 | 19,311,560 |
| 2016-07-06 | $11.30 | $11.53 | $11.06 | $11.42 | $11.38 | 24,791,890 |
| 2016-07-05 | $11.59 | $11.67 | $11.26 | $11.31 | $11.28 | 21,447,780 |
| 2016-07-04 | $11.24 | $11.70 | $11.18 | $11.56 | $11.52 | 15,319,540 |
| 2016-07-01 | $11.16 | $11.33 | $11.08 | $11.29 | $11.26 | 13,926,640 |
| 2016-06-30 | $11.20 | $11.33 | $10.96 | $11.13 | $11.10 | 13,893,940 |
| 2016-06-29 | $11.01 | $11.38 | $11.01 | $11.06 | $11.03 | 10,280,290 |
| 2016-06-28 | $10.82 | $11.14 | $10.80 | $11.03 | $11.00 | 14,879,930 |
| 2016-06-27 | $10.52 | $10.90 | $10.45 | $10.86 | $10.83 | 12,433,550 |
| 2016-06-24 | $11.08 | $11.30 | $10.20 | $10.69 | $10.66 | 17,315,310 |
| 2016-06-23 | $11.45 | $11.55 | $11.03 | $11.08 | $11.05 | 13,473,280 |
| 2016-06-22 | $11.30 | $11.51 | $11.08 | $11.39 | $11.36 | 13,163,660 |
| 2016-06-21 | $11.15 | $11.34 | $11.02 | $11.16 | $11.13 | 13,682,530 |
| 2016-06-20 | $11.20 | $11.39 | $10.80 | $11.14 | $11.11 | 15,923,710 |
| 2016-06-17 | $11.30 | $11.58 | $11.10 | $11.26 | $11.23 | 15,128,380 |
| 2016-06-16 | $11.32 | $11.90 | $11.23 | $11.35 | $11.32 | 21,974,430 |
| 2016-06-15 | $10.60 | $11.50 | $10.58 | $11.29 | $11.26 | 20,502,380 |
| 2016-06-14 | $10.39 | $10.76 | $10.24 | $10.68 | $10.65 | 9,080,700 |
| 2016-06-13 | $10.69 | $11.09 | $10.28 | $10.29 | $10.26 | 14,400,980 |
| 2016-06-10 | $10.74 | $10.74 | $10.74 | $10.74 | $10.71 | 0 |
| 2016-06-09 | $10.74 | $10.74 | $10.74 | $10.74 | $10.71 | 0 |
| 2016-06-08 | $11.00 | $11.00 | $10.60 | $10.74 | $10.71 | 14,944,720 |
| 2016-06-07 | $10.27 | $11.20 | $10.19 | $11.12 | $11.09 | 26,988,370 |
| 2016-06-06 | $10.28 | $10.35 | $10.14 | $10.23 | $10.20 | 7,163,780 |
| 2016-06-03 | $10.25 | $10.36 | $10.14 | $10.26 | $10.23 | 11,650,960 |
| 2016-06-02 | $10.20 | $10.32 | $10.09 | $10.29 | $10.26 | 8,776,400 |
| 2016-06-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.03 | 0 |
| 2016-05-31 | $9.55 | $10.08 | $9.55 | $10.06 | $10.03 | 10,700,950 |
| 2016-05-30 | $9.68 | $9.75 | $9.48 | $9.53 | $9.50 | 5,451,800 |
| 2016-05-27 | $9.88 | $9.88 | $9.65 | $9.71 | $9.68 | 6,435,260 |
| 2016-05-26 | $9.96 | $9.97 | $9.44 | $9.87 | $9.84 | 5,921,230 |
| 2016-05-25 | $9.95 | $10.10 | $9.79 | $9.90 | $9.87 | 6,387,850 |
| 2016-05-24 | $9.95 | $10.00 | $9.75 | $9.85 | $9.82 | 5,886,550 |
| 2016-05-23 | $9.80 | $10.08 | $9.72 | $9.95 | $9.92 | 7,497,600 |
| 2016-05-20 | $9.53 | $9.77 | $9.33 | $9.77 | $9.74 | 7,138,130 |
| 2016-05-19 | $9.69 | $9.95 | $9.55 | $9.57 | $9.54 | 9,675,940 |
| 2016-05-18 | $10.19 | $10.19 | $9.63 | $9.75 | $9.72 | 9,615,460 |
| 2016-05-17 | $10.27 | $10.42 | $10.13 | $10.17 | $10.14 | 7,698,840 |
| 2016-05-16 | $10.06 | $10.27 | $10.00 | $10.26 | $10.23 | 8,170,760 |
| 2016-05-13 | $10.08 | $10.21 | $9.88 | $9.95 | $9.92 | 9,577,210 |
| 2016-05-12 | $10.48 | $10.48 | $9.70 | $10.12 | $10.09 | 17,011,600 |
| 2016-05-11 | $10.85 | $11.05 | $10.53 | $10.72 | $10.69 | 17,513,260 |
| 2016-05-10 | $11.14 | $11.23 | $10.75 | $10.77 | $10.74 | 9,312,990 |
| 2016-05-09 | $11.75 | $11.75 | $10.75 | $11.12 | $11.09 | 12,163,680 |
| 2016-05-06 | $12.38 | $12.54 | $11.63 | $11.83 | $11.79 | 16,911,120 |
| 2016-05-05 | $12.31 | $12.44 | $12.12 | $12.32 | $12.28 | 10,755,970 |
| 2016-05-04 | $11.75 | $12.45 | $11.69 | $12.37 | $12.33 | 17,667,540 |
| 2016-05-03 | $11.30 | $11.82 | $11.26 | $11.75 | $11.71 | 11,696,560 |
| 2016-05-02 | $11.29 | $11.29 | $11.29 | $11.29 | $11.26 | 0 |
| 2016-04-29 | $11.15 | $11.47 | $11.11 | $11.29 | $11.26 | 5,443,200 |
| 2016-04-28 | $11.37 | $11.45 | $10.82 | $11.23 | $11.20 | 7,362,110 |
| 2016-04-27 | $11.51 | $11.64 | $11.29 | $11.33 | $11.30 | 6,837,700 |
| 2016-04-26 | $11.20 | $11.58 | $11.12 | $11.56 | $11.52 | 6,617,360 |
| 2016-04-25 | $11.20 | $11.37 | $11.10 | $11.17 | $11.14 | 6,317,730 |
| 2016-04-22 | $11.09 | $11.33 | $11.00 | $11.20 | $11.17 | 6,362,790 |
| 2016-04-21 | $11.35 | $11.48 | $11.04 | $11.09 | $11.06 | 8,297,720 |
| 2016-04-20 | $12.36 | $12.46 | $11.12 | $11.39 | $11.36 | 22,732,380 |
| 2016-04-19 | $12.20 | $12.57 | $12.06 | $12.36 | $12.32 | 13,045,290 |
| 2016-04-18 | $12.40 | $12.41 | $11.90 | $12.06 | $12.02 | 16,776,010 |
| 2016-04-15 | $12.89 | $12.90 | $12.35 | $12.47 | $12.43 | 12,222,580 |
| 2016-04-14 | $12.27 | $12.84 | $12.15 | $12.78 | $12.74 | 21,425,050 |
| 2016-04-13 | $12.12 | $12.35 | $12.08 | $12.16 | $12.12 | 15,364,300 |
| 2016-04-12 | $12.21 | $12.39 | $11.70 | $12.12 | $12.08 | 15,433,290 |
| 2016-04-11 | $12.47 | $12.71 | $12.16 | $12.35 | $12.31 | 21,522,540 |
| 2016-04-08 | $11.91 | $12.60 | $11.87 | $12.38 | $12.34 | 25,766,170 |
| 2016-04-07 | $12.35 | $12.58 | $11.90 | $12.06 | $12.02 | 25,052,360 |
| 2016-04-06 | $12.70 | $13.20 | $12.40 | $12.63 | $12.59 | 33,953,620 |
| 2016-04-05 | $12.21 | $12.37 | $11.77 | $12.29 | $12.25 | 16,118,230 |
| 2016-04-04 | $12.19 | $12.19 | $12.19 | $12.19 | $12.15 | 0 |
| 2016-04-01 | $11.43 | $12.40 | $11.33 | $12.19 | $12.15 | 21,240,040 |
| 2016-03-31 | $11.10 | $12.13 | $11.10 | $11.50 | $11.46 | 21,900,110 |
| 2016-03-30 | $10.95 | $11.30 | $10.88 | $11.16 | $11.13 | 14,624,900 |
| 2016-03-29 | $11.11 | $11.11 | $10.55 | $10.82 | $10.79 | 26,293,590 |
| 2016-03-28 | $10.60 | $11.72 | $10.60 | $11.32 | $11.29 | 43,170,000 |
| 2016-03-25 | $10.60 | $10.83 | $10.38 | $10.65 | $10.62 | 12,094,310 |
| 2016-03-24 | $10.87 | $11.13 | $10.55 | $10.57 | $10.54 | 13,900,220 |
| 2016-03-23 | $10.80 | $11.18 | $10.66 | $10.99 | $10.96 | 13,616,990 |
| 2016-03-22 | $10.10 | $11.25 | $10.00 | $10.98 | $10.95 | 28,724,440 |
| 2016-03-21 | $10.50 | $10.60 | $10.22 | $10.37 | $10.34 | 15,862,510 |
| 2016-03-18 | $9.76 | $10.43 | $9.76 | $10.22 | $10.19 | 26,638,990 |
| 2016-03-17 | $9.29 | $9.71 | $9.16 | $9.63 | $9.60 | 13,867,320 |
| 2016-03-16 | $9.28 | $9.45 | $8.98 | $9.18 | $9.15 | 7,341,790 |
| 2016-03-15 | $9.20 | $9.40 | $9.14 | $9.24 | $9.21 | 7,052,610 |
| 2016-03-14 | $9.09 | $9.42 | $9.00 | $9.23 | $9.20 | 9,019,700 |
| 2016-03-11 | $8.80 | $9.02 | $8.56 | $8.94 | $8.91 | 5,876,470 |
| 2016-03-10 | $9.15 | $9.22 | $8.80 | $8.85 | $8.82 | 6,713,240 |
| 2016-03-09 | $9.12 | $9.22 | $9.02 | $9.13 | $9.10 | 4,946,980 |
| 2016-03-08 | $9.28 | $9.34 | $8.85 | $9.33 | $9.30 | 10,246,090 |
| 2016-03-07 | $9.07 | $9.41 | $9.07 | $9.32 | $9.29 | 8,879,820 |
| 2016-03-04 | $9.45 | $9.53 | $8.88 | $8.97 | $8.94 | 12,884,010 |
| 2016-03-03 | $9.50 | $9.85 | $9.39 | $9.45 | $9.42 | 18,169,410 |
| 2016-03-02 | $8.40 | $9.15 | $8.35 | $9.12 | $9.09 | 13,705,810 |
| 2016-03-01 | $8.29 | $8.51 | $8.01 | $8.41 | $8.38 | 9,545,900 |
| 2016-02-29 | $9.00 | $9.00 | $8.21 | $8.21 | $8.18 | 13,889,470 |
| 2016-02-26 | $9.18 | $9.49 | $8.70 | $9.12 | $9.09 | 10,393,920 |
| 2016-02-25 | $10.07 | $10.07 | $9.10 | $9.10 | $9.07 | 12,690,350 |
| 2016-02-24 | $10.19 | $10.47 | $9.77 | $10.11 | $10.08 | 11,363,100 |
| 2016-02-23 | $10.31 | $10.35 | $9.97 | $10.19 | $10.16 | 11,705,080 |
| 2016-02-22 | $10.14 | $10.43 | $9.97 | $10.33 | $10.30 | 14,128,050 |
| 2016-02-19 | $9.98 | $10.15 | $9.88 | $9.98 | $9.95 | 8,580,430 |
| 2016-02-18 | $9.93 | $10.32 | $9.81 | $10.05 | $10.02 | 14,365,240 |
| 2016-02-17 | $9.77 | $10.00 | $9.58 | $9.93 | $9.90 | 12,337,840 |
| 2016-02-16 | $9.25 | $9.79 | $9.25 | $9.75 | $9.72 | 9,332,800 |
| 2016-02-15 | $9.01 | $9.34 | $8.92 | $9.20 | $9.17 | 5,646,650 |
| 2016-02-12 | $9.43 | $9.43 | $9.43 | $9.43 | $9.40 | 0 |
| 2016-02-11 | $9.43 | $9.43 | $9.43 | $9.43 | $9.40 | 0 |
| 2016-02-10 | $9.43 | $9.43 | $9.43 | $9.43 | $9.40 | 0 |
| 2016-02-09 | $9.43 | $9.43 | $9.43 | $9.43 | $9.40 | 0 |
| 2016-02-08 | $9.43 | $9.43 | $9.43 | $9.43 | $9.40 | 0 |
| 2016-02-05 | $9.36 | $9.56 | $9.36 | $9.43 | $9.40 | 7,518,490 |
| 2016-02-04 | $9.31 | $9.64 | $9.29 | $9.36 | $9.33 | 10,520,810 |
| 2016-02-03 | $9.08 | $9.43 | $8.91 | $9.30 | $9.27 | 7,832,930 |
| 2016-02-02 | $8.82 | $9.33 | $8.79 | $9.22 | $9.19 | 9,517,860 |
| 2016-02-01 | $9.00 | $9.03 | $8.54 | $8.83 | $8.80 | 7,586,190 |
| 2016-01-29 | $8.58 | $9.16 | $8.45 | $9.00 | $8.97 | 11,522,850 |
| 2016-01-28 | $9.13 | $9.13 | $8.32 | $8.62 | $8.59 | 13,814,470 |
| 2016-01-27 | $9.71 | $9.89 | $8.83 | $9.12 | $9.09 | 25,098,220 |
| 2016-01-26 | $10.62 | $10.66 | $9.50 | $9.81 | $9.78 | 16,336,110 |
| 2016-01-25 | $10.60 | $10.77 | $10.31 | $10.54 | $10.51 | 9,630,090 |
| 2016-01-22 | $9.99 | $10.52 | $9.86 | $10.49 | $10.46 | 11,628,950 |
| 2016-01-21 | $10.58 | $10.87 | $9.89 | $9.97 | $9.94 | 12,210,200 |
| 2016-01-20 | $10.64 | $11.26 | $10.53 | $10.87 | $10.84 | 18,335,140 |
| 2016-01-19 | $9.90 | $10.90 | $9.85 | $10.64 | $10.61 | 16,427,390 |
| 2016-01-18 | $9.18 | $10.12 | $9.18 | $9.99 | $9.96 | 11,544,700 |
| 2016-01-15 | $10.12 | $10.21 | $9.48 | $9.59 | $9.56 | 15,025,750 |
| 2016-01-14 | $9.23 | $10.43 | $9.05 | $10.25 | $10.22 | 21,265,980 |
| 2016-01-13 | $10.15 | $10.35 | $9.68 | $9.70 | $9.67 | 15,671,100 |
| 2016-01-12 | $10.66 | $10.71 | $9.68 | $10.09 | $10.06 | 24,143,290 |
| 2016-01-11 | $11.50 | $11.66 | $10.63 | $10.63 | $10.60 | 17,957,730 |
| 2016-01-08 | $12.05 | $12.48 | $11.19 | $11.81 | $11.77 | 17,569,300 |
| 2016-01-07 | $12.92 | $12.92 | $11.98 | $11.98 | $11.94 | 5,702,200 |
| 2016-01-06 | $13.01 | $13.50 | $12.73 | $13.31 | $13.27 | 17,044,060 |
| 2016-01-05 | $12.60 | $13.65 | $12.17 | $13.00 | $12.96 | 20,486,030 |
| 2016-01-04 | $15.08 | $15.30 | $13.49 | $13.49 | $13.45 | 10,422,370 |
| 2016-01-01 | $14.99 | $14.99 | $14.99 | $14.99 | $14.94 | 0 |
| 2015-12-31 | $15.58 | $15.76 | $14.88 | $14.99 | $14.94 | 13,160,880 |
| 2015-12-30 | $14.87 | $15.43 | $14.65 | $15.40 | $15.35 | 12,829,410 |
| 2015-12-29 | $14.89 | $14.95 | $14.20 | $14.86 | $14.81 | 17,911,830 |
| 2015-12-28 | $16.03 | $16.12 | $14.84 | $14.86 | $14.81 | 21,817,960 |
| 2015-12-25 | $15.60 | $16.29 | $15.40 | $15.89 | $15.84 | 20,183,580 |
| 2015-12-24 | $15.68 | $15.73 | $14.79 | $15.53 | $15.48 | 25,215,860 |
| 2015-12-23 | $16.48 | $16.91 | $15.47 | $15.65 | $15.60 | 42,906,520 |
| 2015-12-22 | $16.88 | $16.89 | $15.73 | $16.37 | $16.32 | 50,958,780 |
| 2015-12-21 | $14.17 | $15.59 | $14.02 | $15.35 | $15.30 | 36,663,520 |
| 2015-12-18 | $14.13 | $14.39 | $13.87 | $14.19 | $14.15 | 17,138,360 |
| 2015-12-17 | $14.26 | $14.50 | $13.89 | $14.20 | $14.16 | 25,519,230 |
| 2015-12-16 | $13.90 | $14.80 | $13.70 | $14.18 | $14.14 | 32,189,350 |
| 2015-12-15 | $13.28 | $13.78 | $13.05 | $13.67 | $13.63 | 30,712,050 |
| 2015-12-14 | $11.91 | $13.09 | $11.84 | $13.09 | $13.05 | 23,709,370 |
| 2015-12-11 | $12.28 | $12.38 | $11.85 | $11.90 | $11.86 | 14,140,370 |
| 2015-12-10 | $12.40 | $12.63 | $12.27 | $12.41 | $12.37 | 10,228,050 |
| 2015-12-09 | $12.48 | $12.69 | $12.15 | $12.42 | $12.38 | 14,252,060 |
| 2015-12-08 | $13.39 | $13.70 | $12.65 | $12.68 | $12.64 | 21,308,230 |
| 2015-12-07 | $12.98 | $13.34 | $12.80 | $12.99 | $12.95 | 15,436,000 |
| 2015-12-04 | $12.84 | $13.06 | $12.55 | $12.99 | $12.95 | 17,298,190 |
| 2015-12-03 | $12.29 | $12.96 | $12.28 | $12.89 | $12.85 | 17,795,320 |
| 2015-12-02 | $12.66 | $12.75 | $11.82 | $12.29 | $12.25 | 18,867,460 |
| 2015-12-01 | $13.09 | $13.42 | $12.30 | $12.66 | $12.62 | 24,874,100 |
| 2015-11-30 | $12.98 | $13.44 | $11.90 | $13.31 | $13.27 | 23,339,250 |
| 2015-11-27 | $13.85 | $13.96 | $12.37 | $13.02 | $12.98 | 27,152,950 |
| 2015-11-26 | $14.10 | $14.48 | $13.70 | $13.74 | $13.70 | 39,015,180 |
| 2015-11-25 | $12.68 | $13.96 | $12.58 | $13.96 | $13.92 | 47,950,120 |
| 2015-11-24 | $12.30 | $12.70 | $12.10 | $12.69 | $12.65 | 17,197,560 |
| 2015-11-23 | $12.58 | $12.92 | $12.12 | $12.24 | $12.20 | 26,401,440 |
| 2015-11-20 | $11.80 | $12.62 | $11.79 | $12.50 | $12.46 | 36,800,460 |
| 2015-11-19 | $11.35 | $11.85 | $11.35 | $11.79 | $11.75 | 18,310,040 |
| 2015-11-18 | $11.60 | $11.66 | $11.25 | $11.27 | $11.24 | 14,752,840 |
| 2015-11-17 | $11.70 | $12.09 | $11.44 | $11.49 | $11.45 | 23,671,880 |
| 2015-11-16 | $11.00 | $11.65 | $10.90 | $11.63 | $11.59 | 19,540,280 |
| 2015-11-13 | $11.54 | $11.72 | $11.12 | $11.33 | $11.30 | 24,800,760 |
| 2015-11-12 | $11.90 | $11.96 | $11.52 | $11.77 | $11.73 | 24,573,560 |
| 2015-11-11 | $11.30 | $12.28 | $11.12 | $11.87 | $11.83 | 36,899,040 |
| 2015-11-10 | $11.01 | $11.58 | $11.01 | $11.20 | $11.17 | 31,230,660 |
| 2015-11-09 | $11.07 | $11.19 | $10.87 | $11.11 | $11.08 | 26,518,240 |
| 2015-11-06 | $10.86 | $11.25 | $10.82 | $11.17 | $11.14 | 32,639,820 |
| 2015-11-05 | $10.83 | $11.00 | $10.63 | $10.86 | $10.83 | 30,650,600 |
| 2015-11-04 | $10.38 | $10.90 | $10.38 | $10.86 | $10.83 | 27,600,790 |
| 2015-11-03 | $10.33 | $10.45 | $10.17 | $10.33 | $10.30 | 15,891,600 |
| 2015-11-02 | $10.40 | $10.75 | $10.18 | $10.25 | $10.22 | 26,249,030 |
| 2015-10-30 | $10.85 | $11.39 | $10.58 | $10.85 | $10.82 | 43,184,650 |
| 2015-10-29 | $10.63 | $10.80 | $10.41 | $10.58 | $10.55 | 20,792,290 |
| 2015-10-28 | $10.60 | $11.10 | $10.38 | $10.49 | $10.46 | 29,053,730 |
| 2015-10-27 | $10.74 | $10.92 | $10.22 | $10.89 | $10.86 | 33,952,070 |
| 2015-10-26 | $11.10 | $11.19 | $10.62 | $10.86 | $10.83 | 40,318,910 |
| 2015-10-23 | $10.09 | $11.07 | $10.00 | $11.06 | $11.03 | 51,314,910 |
| 2015-10-22 | $9.70 | $10.08 | $9.49 | $10.06 | $10.03 | 27,185,580 |
| 2015-10-21 | $10.39 | $10.74 | $9.36 | $9.69 | $9.66 | 47,228,450 |
| 2015-10-20 | $10.38 | $10.57 | $10.20 | $10.40 | $10.37 | 39,050,720 |
| 2015-10-19 | $10.27 | $10.32 | $9.90 | $10.08 | $10.05 | 29,813,150 |
| 2015-10-16 | $10.18 | $10.38 | $9.91 | $10.31 | $10.28 | 39,428,220 |
| 2015-10-15 | $9.75 | $10.16 | $9.75 | $10.11 | $10.08 | 33,272,750 |
| 2015-10-14 | $10.01 | $10.17 | $9.66 | $9.68 | $9.65 | 29,932,720 |
| 2015-10-13 | $9.85 | $10.11 | $9.76 | $9.99 | $9.96 | 30,733,200 |
| 2015-10-12 | $9.57 | $10.19 | $9.50 | $9.95 | $9.92 | 49,112,960 |
| 2015-10-09 | $9.33 | $9.80 | $9.31 | $9.55 | $9.52 | 44,516,470 |
| 2015-10-08 | $8.92 | $9.47 | $8.80 | $9.47 | $9.44 | 27,906,330 |
| 2015-10-07 | $8.61 | $8.61 | $8.61 | $8.61 | $8.58 | 0 |
| 2015-10-06 | $8.61 | $8.61 | $8.61 | $8.61 | $8.58 | 0 |
| 2015-10-05 | $8.61 | $8.61 | $8.61 | $8.61 | $8.58 | 0 |
| 2015-10-02 | $8.61 | $8.61 | $8.61 | $8.61 | $8.58 | 0 |
| 2015-10-01 | $8.61 | $8.61 | $8.61 | $8.61 | $8.58 | 0 |
| 2015-09-30 | $8.81 | $8.99 | $8.59 | $8.61 | $8.58 | 13,425,610 |
| 2015-09-29 | $8.60 | $9.05 | $8.59 | $8.74 | $8.71 | 21,538,470 |
| 2015-09-28 | $8.80 | $8.90 | $8.30 | $8.89 | $8.86 | 16,254,930 |
| 2015-09-25 | $9.39 | $9.41 | $8.56 | $8.80 | $8.77 | 26,418,940 |
| 2015-09-24 | $9.06 | $9.48 | $8.97 | $9.46 | $9.43 | 29,298,240 |
| 2015-09-23 | $9.20 | $9.33 | $8.80 | $8.96 | $8.93 | 26,967,510 |
| 2015-09-22 | $9.43 | $9.70 | $9.26 | $9.44 | $9.41 | 35,511,770 |
| 2015-09-21 | $9.00 | $9.66 | $8.90 | $9.64 | $9.61 | 42,184,520 |
| 2015-09-18 | $8.76 | $9.28 | $8.53 | $9.15 | $9.12 | 45,482,550 |
| 2015-09-17 | $8.81 | $9.38 | $8.59 | $8.62 | $8.59 | 48,788,090 |
| 2015-09-16 | $8.23 | $8.97 | $8.15 | $8.91 | $8.88 | 49,244,210 |
| 2015-09-15 | $8.74 | $9.26 | $8.15 | $8.15 | $8.12 | 29,139,280 |
| 2015-09-14 | $10.13 | $10.30 | $9.06 | $9.06 | $9.03 | 38,491,140 |
| 2015-09-11 | $9.50 | $10.27 | $9.50 | $10.07 | $10.04 | 57,725,800 |
| 2015-09-10 | $9.18 | $9.95 | $9.18 | $9.60 | $9.57 | 48,515,870 |
| 2015-09-09 | $9.15 | $9.79 | $9.02 | $9.48 | $9.45 | 40,006,450 |
| 2015-09-08 | $8.45 | $9.21 | $8.30 | $9.11 | $9.08 | 27,944,350 |
| 2015-09-07 | $8.40 | $9.05 | $8.37 | $8.59 | $8.56 | 34,462,440 |
| 2015-09-04 | $8.39 | $8.39 | $8.39 | $8.39 | $8.36 | 0 |
| 2015-09-03 | $8.39 | $8.39 | $8.39 | $8.39 | $8.36 | 0 |
| 2015-09-02 | $8.00 | $8.97 | $7.79 | $8.39 | $8.36 | 39,623,000 |
| 2015-09-01 | $9.20 | $9.34 | $8.54 | $8.54 | $8.51 | 38,397,870 |
| 2015-08-31 | $9.51 | $10.08 | $9.39 | $9.49 | $9.46 | 49,219,300 |
| 2015-08-28 | $8.90 | $9.60 | $8.70 | $9.60 | $9.57 | 47,688,280 |
| 2015-08-27 | $8.51 | $8.80 | $7.89 | $8.73 | $8.70 | 35,988,950 |
| 2015-08-26 | $9.14 | $9.65 | $8.23 | $8.23 | $8.20 | 34,448,970 |
| 2015-08-25 | $9.14 | $9.99 | $9.14 | $9.14 | $9.11 | 23,167,260 |
| 2015-08-24 | $10.52 | $10.89 | $10.15 | $10.15 | $10.12 | 14,832,750 |
| 2015-08-21 | $12.00 | $12.58 | $11.16 | $11.28 | $11.25 | 41,411,090 |
| 2015-08-20 | $12.50 | $13.18 | $12.20 | $12.32 | $12.28 | 45,682,430 |
| 2015-08-19 | $11.01 | $12.58 | $11.01 | $12.57 | $12.53 | 57,209,340 |
| 2015-08-18 | $12.80 | $12.95 | $11.42 | $11.44 | $11.40 | 43,231,320 |
| 2015-08-17 | $12.00 | $13.20 | $11.85 | $12.69 | $12.65 | 38,830,760 |
| 2015-08-14 | $11.95 | $12.85 | $11.85 | $12.25 | $12.21 | 46,638,560 |
Dahu Aquaculture Company Ltd (600257) News Headlines
Recent Dahu Aquaculture Company Ltd (600257) News
Similar Companies to Dahu Aquaculture Company Ltd (600257) 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 | -- | -- | -- |