Taiyuan Chemical Industry Company Ltd (600281) Exchange: SHG
Data as of July 10, 2025
$4.79 ($-0.41) -7.88%
Taiyuan Chemical Industry Company Ltd - Daily Information
Click for more stock information on Taiyuan Chemical Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.15 |
| Previous Close | $4.79 |
| High | $5.17 |
| Low | $4.75 |
| Adjusted Open | $5.15 |
| Previous Adjusted Close | $4.79 |
| Adjusted High | $5.17 |
| Adjusted Low | $4.75 |
About Taiyuan Chemical Industry Company Ltd (600281)
TAIYUAN CHEMICAL INDUSTRY CO.LTD. is principally engaged in the manufacture and distribution of chemical products. The Company’s main products include coke and deep processed products, polyvinyl chloride (PVC) series products, benzol refining products, platinum nets, chlor-alkali series products and ammonium series products. The Company also provides construction services. The Company mainly operates its businesses in domestic market.
Invest in Taiyuan Chemical Industry Company Ltd (600281)
Historical Stock Data for Taiyuan Chemical Industry Company Ltd (600281)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $5.15 | $5.17 | $4.75 | $4.79 | $4.79 | 53,560,600 |
| 2025-05-29 | $5.27 | $5.29 | $5.12 | $5.20 | $5.20 | 45,020,570 |
| 2025-05-28 | $5.22 | $5.65 | $5.07 | $5.32 | $5.32 | 64,524,770 |
| 2025-05-27 | $5.33 | $5.39 | $5.13 | $5.24 | $5.24 | 48,889,170 |
| 2025-05-26 | $5.29 | $5.63 | $5.16 | $5.43 | $5.43 | 60,357,100 |
| 2025-05-23 | $5.16 | $5.40 | $5.06 | $5.39 | $5.39 | 68,121,930 |
| 2025-05-22 | $5.18 | $5.46 | $5.15 | $5.21 | $5.21 | 64,751,040 |
| 2025-05-21 | $5.60 | $5.78 | $5.35 | $5.41 | $5.41 | 92,313,020 |
| 2025-05-20 | $5.70 | $6.11 | $5.41 | $5.90 | $5.90 | 146,958,490 |
| 2025-05-19 | $5.20 | $5.56 | $5.11 | $5.56 | $5.56 | 103,530,710 |
| 2025-05-16 | $4.51 | $5.05 | $4.48 | $5.05 | $5.05 | 90,809,670 |
| 2025-05-15 | $4.75 | $4.93 | $4.58 | $4.59 | $4.59 | 63,375,080 |
| 2025-05-14 | $4.70 | $4.98 | $4.61 | $4.89 | $4.89 | 91,191,230 |
| 2025-05-13 | $4.83 | $4.96 | $4.59 | $4.60 | $4.60 | 81,821,770 |
| 2025-05-12 | $4.43 | $4.74 | $4.43 | $4.74 | $4.74 | 49,895,280 |
| 2025-05-09 | $4.60 | $4.62 | $4.31 | $4.31 | $4.31 | 68,988,700 |
| 2025-05-08 | $4.77 | $4.99 | $4.54 | $4.73 | $4.73 | 77,136,070 |
| 2025-05-07 | $4.64 | $5.14 | $4.51 | $4.99 | $4.99 | 124,346,840 |
| 2025-05-06 | $3.98 | $4.68 | $3.97 | $4.68 | $4.68 | 77,734,530 |
| 2025-04-30 | $4.16 | $4.43 | $3.98 | $4.25 | $4.25 | 103,597,770 |
| 2025-04-29 | $3.68 | $4.03 | $3.65 | $4.03 | $4.03 | 43,121,000 |
| 2025-04-28 | $3.56 | $3.66 | $3.45 | $3.66 | $3.66 | 36,302,730 |
| 2025-04-25 | $3.31 | $3.37 | $3.28 | $3.33 | $3.33 | 8,494,300 |
| 2025-04-24 | $3.37 | $3.37 | $3.27 | $3.29 | $3.29 | 8,945,500 |
| 2025-04-23 | $3.37 | $3.40 | $3.33 | $3.35 | $3.35 | 6,869,100 |
| 2025-04-22 | $3.38 | $3.41 | $3.32 | $3.36 | $3.36 | 6,621,400 |
| 2025-04-21 | $3.34 | $3.42 | $3.33 | $3.38 | $3.38 | 7,032,100 |
| 2025-04-18 | $3.31 | $3.38 | $3.29 | $3.36 | $3.36 | 6,780,400 |
| 2025-04-17 | $3.29 | $3.38 | $3.28 | $3.30 | $3.30 | 6,970,350 |
| 2025-04-16 | $3.35 | $3.40 | $3.25 | $3.29 | $3.29 | 8,848,800 |
| 2025-04-15 | $3.41 | $3.46 | $3.33 | $3.39 | $3.39 | 8,442,400 |
| 2025-04-14 | $3.34 | $3.47 | $3.33 | $3.42 | $3.42 | 9,479,350 |
| 2025-04-11 | $3.22 | $3.37 | $3.22 | $3.33 | $3.33 | 10,842,600 |
| 2025-04-10 | $3.23 | $3.32 | $3.23 | $3.26 | $3.26 | 10,803,400 |
| 2025-04-09 | $3.05 | $3.24 | $2.90 | $3.20 | $3.20 | 14,769,700 |
| 2025-04-08 | $3.10 | $3.22 | $3.05 | $3.14 | $3.14 | 13,571,960 |
| 2025-04-07 | $3.46 | $3.46 | $3.24 | $3.24 | $3.24 | 9,769,800 |
| 2025-04-03 | $3.56 | $3.60 | $3.52 | $3.60 | $3.60 | 8,762,700 |
| 2025-04-02 | $3.62 | $3.64 | $3.56 | $3.57 | $3.57 | 8,489,430 |
| 2025-04-01 | $3.57 | $3.75 | $3.57 | $3.64 | $3.64 | 13,647,160 |
| 2025-03-31 | $3.60 | $3.61 | $3.49 | $3.55 | $3.55 | 8,959,100 |
| 2025-03-28 | $3.69 | $3.73 | $3.60 | $3.62 | $3.62 | 9,543,350 |
| 2025-03-27 | $3.80 | $3.80 | $3.70 | $3.71 | $3.71 | 11,579,100 |
| 2025-03-26 | $3.63 | $3.91 | $3.63 | $3.80 | $3.80 | 19,329,610 |
| 2025-03-25 | $3.64 | $3.71 | $3.61 | $3.67 | $3.67 | 12,320,210 |
| 2025-03-24 | $3.80 | $3.81 | $3.57 | $3.64 | $3.64 | 15,151,220 |
| 2025-03-21 | $3.89 | $3.90 | $3.76 | $3.77 | $3.77 | 14,990,500 |
| 2025-03-20 | $3.87 | $3.92 | $3.83 | $3.90 | $3.90 | 13,271,800 |
| 2025-03-19 | $3.95 | $3.96 | $3.84 | $3.88 | $3.88 | 21,096,630 |
| 2025-03-18 | $3.97 | $4.02 | $3.94 | $3.95 | $3.95 | 19,098,450 |
| 2025-03-17 | $3.95 | $3.99 | $3.91 | $3.98 | $3.98 | 20,306,950 |
| 2025-03-14 | $4.08 | $4.13 | $3.93 | $3.98 | $3.98 | 27,591,300 |
| 2025-03-13 | $4.09 | $4.14 | $3.95 | $4.03 | $4.03 | 32,198,250 |
| 2025-03-12 | $4.29 | $4.31 | $4.11 | $4.14 | $4.14 | 46,655,920 |
| 2025-03-11 | $4.17 | $4.39 | $4.04 | $4.32 | $4.32 | 58,200,130 |
| 2025-03-10 | $4.13 | $4.51 | $4.10 | $4.19 | $4.19 | 86,646,320 |
| 2025-03-07 | $3.73 | $4.10 | $3.67 | $4.10 | $4.10 | 41,132,410 |
| 2025-03-06 | $3.73 | $3.78 | $3.66 | $3.73 | $3.73 | 45,309,110 |
| 2025-03-05 | $3.69 | $3.81 | $3.60 | $3.80 | $3.80 | 63,221,970 |
| 2025-03-04 | $3.94 | $4.26 | $3.90 | $4.00 | $4.00 | 87,066,210 |
| 2025-03-03 | $3.49 | $3.87 | $3.49 | $3.87 | $3.87 | 17,493,010 |
| 2025-02-28 | $3.39 | $3.74 | $3.39 | $3.52 | $3.52 | 34,740,450 |
| 2025-02-27 | $3.42 | $3.45 | $3.35 | $3.40 | $3.40 | 9,158,700 |
| 2025-02-26 | $3.40 | $3.44 | $3.38 | $3.42 | $3.42 | 8,425,100 |
| 2025-02-25 | $3.39 | $3.45 | $3.35 | $3.38 | $3.38 | 7,355,900 |
| 2025-02-24 | $3.37 | $3.44 | $3.33 | $3.40 | $3.40 | 8,990,800 |
| 2025-02-20 | $3.40 | $3.48 | $3.39 | $3.46 | $3.46 | 7,239,900 |
| 2025-02-19 | $3.33 | $3.42 | $3.31 | $3.39 | $3.39 | 5,618,000 |
| 2025-02-18 | $3.42 | $3.46 | $3.32 | $3.33 | $3.33 | 6,931,500 |
| 2025-02-17 | $3.37 | $3.48 | $3.33 | $3.43 | $3.43 | 9,070,600 |
| 2025-02-14 | $3.39 | $3.43 | $3.36 | $3.37 | $3.37 | 5,131,300 |
| 2025-02-13 | $3.45 | $3.46 | $3.39 | $3.40 | $3.40 | 4,896,700 |
| 2025-02-12 | $3.43 | $3.46 | $3.38 | $3.43 | $3.43 | 6,789,400 |
| 2025-02-11 | $3.53 | $3.54 | $3.39 | $3.42 | $3.42 | 6,758,930 |
| 2025-02-10 | $3.43 | $3.50 | $3.43 | $3.49 | $3.49 | 7,373,400 |
| 2025-02-07 | $3.38 | $3.46 | $3.35 | $3.44 | $3.44 | 9,614,930 |
| 2025-02-06 | $3.27 | $3.36 | $3.25 | $3.36 | $3.36 | 7,827,200 |
| 2025-02-05 | $3.23 | $3.32 | $3.22 | $3.27 | $3.27 | 8,096,390 |
| 2025-01-27 | $3.30 | $3.34 | $3.23 | $3.23 | $3.23 | 5,940,900 |
| 2025-01-24 | $3.17 | $3.25 | $3.13 | $3.23 | $3.23 | 6,608,600 |
| 2025-01-23 | $3.17 | $3.31 | $3.17 | $3.19 | $3.19 | 8,267,430 |
| 2025-01-22 | $3.15 | $3.20 | $3.11 | $3.16 | $3.16 | 5,341,300 |
| 2025-01-21 | $3.30 | $3.31 | $3.16 | $3.16 | $3.16 | 7,745,800 |
| 2025-01-20 | $3.24 | $3.32 | $3.10 | $3.27 | $3.27 | 9,981,800 |
| 2025-01-17 | $3.24 | $3.25 | $3.15 | $3.25 | $3.25 | 7,943,300 |
| 2025-01-16 | $3.26 | $3.33 | $3.21 | $3.26 | $3.26 | 7,366,000 |
| 2025-01-15 | $3.27 | $3.29 | $3.17 | $3.25 | $3.25 | 8,785,500 |
| 2025-01-14 | $3.08 | $3.24 | $3.08 | $3.24 | $3.24 | 9,717,300 |
| 2025-01-13 | $3.05 | $3.13 | $2.95 | $3.08 | $3.08 | 7,368,200 |
| 2025-01-09 | $3.14 | $3.23 | $3.13 | $3.17 | $3.17 | 6,989,400 |
| 2025-01-08 | $3.17 | $3.19 | $3.04 | $3.13 | $3.13 | 8,814,610 |
| 2025-01-07 | $3.05 | $3.17 | $3.05 | $3.16 | $3.16 | 7,931,600 |
| 2025-01-06 | $3.03 | $3.10 | $2.93 | $3.05 | $3.05 | 9,420,000 |
| 2025-01-03 | $3.25 | $3.25 | $3.03 | $3.06 | $3.06 | 10,600,450 |
| 2025-01-02 | $3.25 | $3.37 | $3.20 | $3.22 | $3.22 | 7,430,840 |
| 2024-12-31 | $3.33 | $3.37 | $3.25 | $3.27 | $3.27 | 6,089,200 |
| 2024-12-30 | $3.39 | $3.39 | $3.21 | $3.34 | $3.34 | 11,660,500 |
| 2024-12-27 | $3.36 | $3.48 | $3.32 | $3.41 | $3.41 | 9,721,860 |
| 2024-12-26 | $3.27 | $3.39 | $3.26 | $3.33 | $3.33 | 11,067,200 |
| 2024-12-25 | $3.41 | $3.42 | $3.19 | $3.26 | $3.26 | 11,429,900 |
| 2024-12-24 | $3.41 | $3.50 | $3.29 | $3.40 | $3.40 | 14,876,350 |
| 2024-12-23 | $3.76 | $3.77 | $3.41 | $3.46 | $3.46 | 24,733,090 |
| 2024-12-20 | $3.78 | $3.84 | $3.73 | $3.79 | $3.79 | 8,911,300 |
| 2024-12-19 | $3.78 | $3.80 | $3.70 | $3.77 | $3.77 | 9,771,630 |
| 2024-12-18 | $3.91 | $3.93 | $3.77 | $3.81 | $3.81 | 15,437,980 |
| 2024-12-17 | $4.14 | $4.28 | $3.88 | $3.92 | $3.92 | 19,166,100 |
| 2024-12-16 | $4.23 | $4.23 | $4.13 | $4.15 | $4.15 | 10,486,700 |
| 2024-12-13 | $4.31 | $4.32 | $4.15 | $4.18 | $4.18 | 13,906,070 |
| 2024-12-12 | $4.22 | $4.33 | $4.19 | $4.32 | $4.32 | 17,020,900 |
| 2024-12-11 | $4.09 | $4.21 | $4.07 | $4.21 | $4.21 | 14,250,570 |
| 2024-12-10 | $4.24 | $4.24 | $4.10 | $4.10 | $4.10 | 14,542,260 |
| 2024-12-09 | $4.21 | $4.24 | $4.06 | $4.13 | $4.13 | 14,993,500 |
| 2024-12-06 | $4.08 | $4.23 | $4.05 | $4.21 | $4.21 | 19,586,010 |
| 2024-12-05 | $3.97 | $4.08 | $3.93 | $4.08 | $4.08 | 13,920,450 |
| 2024-12-04 | $4.13 | $4.18 | $3.97 | $3.99 | $3.99 | 18,208,650 |
| 2024-12-03 | $3.98 | $4.05 | $3.96 | $4.05 | $4.05 | 16,506,200 |
| 2024-12-02 | $3.89 | $4.00 | $3.85 | $3.99 | $3.99 | 17,630,260 |
| 2024-11-29 | $3.84 | $3.88 | $3.75 | $3.85 | $3.85 | 12,825,070 |
| 2024-11-28 | $3.78 | $3.89 | $3.78 | $3.84 | $3.84 | 10,255,300 |
| 2024-11-27 | $3.82 | $3.84 | $3.67 | $3.82 | $3.82 | 16,502,950 |
| 2024-11-26 | $3.91 | $3.96 | $3.81 | $3.84 | $3.84 | 12,912,400 |
| 2024-11-25 | $3.73 | $3.99 | $3.73 | $3.90 | $3.90 | 19,904,560 |
| 2024-11-22 | $3.95 | $3.97 | $3.81 | $3.81 | $3.81 | 23,729,500 |
| 2024-11-21 | $3.93 | $4.20 | $3.93 | $4.01 | $4.01 | 28,198,900 |
| 2024-11-20 | $3.83 | $3.99 | $3.81 | $3.97 | $3.97 | 24,861,180 |
| 2024-11-19 | $3.90 | $3.93 | $3.69 | $3.84 | $3.84 | 30,784,050 |
| 2024-11-18 | $4.17 | $4.23 | $3.88 | $3.90 | $3.90 | 42,164,750 |
| 2024-11-15 | $4.33 | $4.46 | $4.23 | $4.23 | $4.23 | 56,079,850 |
| 2024-11-14 | $4.49 | $4.82 | $4.38 | $4.70 | $4.70 | 99,493,430 |
| 2024-11-13 | $3.98 | $4.38 | $3.98 | $4.38 | $4.38 | 22,692,930 |
| 2024-11-12 | $4.04 | $4.08 | $3.93 | $3.98 | $3.98 | 20,297,750 |
| 2024-11-11 | $3.95 | $4.04 | $3.90 | $4.02 | $4.02 | 14,545,380 |
| 2024-11-08 | $4.17 | $4.20 | $3.94 | $3.97 | $3.97 | 21,593,000 |
| 2024-11-07 | $3.93 | $4.10 | $3.90 | $4.06 | $4.06 | 25,512,410 |
| 2024-11-06 | $3.94 | $4.05 | $3.85 | $3.98 | $3.98 | 26,169,000 |
| 2024-11-05 | $3.88 | $4.01 | $3.79 | $3.97 | $3.97 | 28,806,290 |
| 2024-11-04 | $4.15 | $4.16 | $3.70 | $3.89 | $3.89 | 31,998,660 |
| 2024-11-01 | $3.95 | $4.29 | $3.90 | $4.11 | $4.11 | 47,295,760 |
| 2024-10-31 | $3.91 | $4.03 | $3.91 | $3.95 | $3.95 | 21,591,700 |
| 2024-10-30 | $4.01 | $4.05 | $3.89 | $3.98 | $3.98 | 25,756,860 |
| 2024-10-29 | $4.12 | $4.23 | $4.00 | $4.05 | $4.05 | 30,918,900 |
| 2024-10-28 | $4.10 | $4.23 | $4.03 | $4.12 | $4.12 | 34,355,410 |
| 2024-10-25 | $3.96 | $4.14 | $3.91 | $4.03 | $4.03 | 38,753,940 |
| 2024-10-24 | $3.96 | $4.10 | $3.91 | $3.94 | $3.94 | 40,826,910 |
| 2024-10-23 | $4.15 | $4.25 | $3.95 | $4.00 | $4.00 | 78,305,650 |
| 2024-10-22 | $3.50 | $3.86 | $3.43 | $3.86 | $3.86 | 19,219,790 |
| 2024-10-21 | $3.56 | $3.58 | $3.47 | $3.51 | $3.51 | 19,546,860 |
| 2024-10-18 | $3.54 | $3.65 | $3.42 | $3.56 | $3.56 | 23,611,920 |
| 2024-10-17 | $3.69 | $3.69 | $3.57 | $3.58 | $3.58 | 21,704,260 |
| 2024-10-16 | $3.50 | $3.91 | $3.45 | $3.74 | $3.74 | 34,686,470 |
| 2024-10-15 | $3.70 | $3.75 | $3.55 | $3.58 | $3.58 | 35,652,650 |
| 2024-10-14 | $3.66 | $3.91 | $3.51 | $3.89 | $3.89 | 57,481,260 |
| 2024-10-11 | $3.21 | $3.55 | $3.16 | $3.55 | $3.55 | 24,497,300 |
| 2024-10-10 | $3.28 | $3.33 | $3.14 | $3.23 | $3.23 | 14,414,350 |
| 2024-10-09 | $3.56 | $3.56 | $3.29 | $3.29 | $3.29 | 17,802,910 |
| 2024-10-08 | $3.83 | $3.83 | $3.42 | $3.65 | $3.65 | 32,479,660 |
| 2024-09-30 | $3.35 | $3.51 | $3.19 | $3.48 | $3.48 | 30,933,100 |
| 2024-09-27 | $3.18 | $3.20 | $3.10 | $3.19 | $3.19 | 18,118,800 |
| 2024-09-26 | $3.04 | $3.12 | $3.04 | $3.10 | $3.10 | 14,782,200 |
| 2024-09-25 | $3.06 | $3.15 | $3.04 | $3.06 | $3.06 | 22,320,580 |
| 2024-09-24 | $3.00 | $3.10 | $2.97 | $3.06 | $3.06 | 24,287,600 |
| 2024-09-23 | $2.95 | $2.99 | $2.90 | $2.99 | $2.99 | 13,165,900 |
| 2024-09-20 | $2.96 | $2.98 | $2.87 | $2.96 | $2.96 | 13,792,820 |
| 2024-09-19 | $2.90 | $2.97 | $2.81 | $2.96 | $2.96 | 17,648,880 |
| 2024-09-18 | $2.97 | $2.98 | $2.84 | $2.89 | $2.89 | 17,988,500 |
| 2024-09-13 | $3.09 | $3.10 | $2.94 | $2.98 | $2.98 | 24,724,900 |
| 2024-09-12 | $3.15 | $3.16 | $2.98 | $3.10 | $3.10 | 42,458,830 |
| 2024-09-11 | $2.95 | $3.21 | $2.89 | $3.21 | $3.21 | 28,182,440 |
| 2024-09-10 | $2.80 | $3.06 | $2.78 | $2.92 | $2.92 | 36,147,800 |
| 2024-09-09 | $2.74 | $2.81 | $2.70 | $2.78 | $2.78 | 5,494,140 |
| 2024-09-06 | $2.79 | $2.80 | $2.74 | $2.76 | $2.76 | 6,155,700 |
| 2024-09-05 | $2.80 | $2.84 | $2.77 | $2.81 | $2.81 | 9,614,800 |
| 2024-09-04 | $2.75 | $2.84 | $2.70 | $2.82 | $2.82 | 11,173,120 |
| 2024-09-03 | $2.75 | $2.80 | $2.73 | $2.76 | $2.76 | 7,462,900 |
| 2024-09-02 | $2.75 | $2.83 | $2.75 | $2.76 | $2.76 | 11,747,400 |
| 2024-08-30 | $2.74 | $2.85 | $2.71 | $2.81 | $2.81 | 20,014,750 |
| 2024-08-29 | $2.87 | $2.88 | $2.70 | $2.74 | $2.74 | 23,248,650 |
| 2024-08-28 | $2.56 | $2.79 | $2.55 | $2.79 | $2.79 | 6,963,240 |
| 2024-08-27 | $2.63 | $2.63 | $2.53 | $2.54 | $2.54 | 5,162,000 |
| 2024-08-26 | $2.51 | $2.68 | $2.50 | $2.62 | $2.62 | 6,637,400 |
| 2024-08-23 | $2.55 | $2.57 | $2.49 | $2.51 | $2.51 | 3,943,100 |
| 2024-08-22 | $2.62 | $2.64 | $2.56 | $2.57 | $2.57 | 2,486,700 |
| 2024-08-21 | $2.60 | $2.63 | $2.56 | $2.62 | $2.62 | 3,515,200 |
| 2024-08-20 | $2.63 | $2.68 | $2.59 | $2.60 | $2.60 | 4,822,100 |
| 2024-08-19 | $2.61 | $2.67 | $2.60 | $2.63 | $2.63 | 4,279,700 |
| 2024-08-16 | $2.71 | $2.77 | $2.62 | $2.63 | $2.63 | 5,658,800 |
| 2024-08-15 | $2.66 | $2.71 | $2.62 | $2.69 | $2.69 | 7,107,400 |
| 2024-08-14 | $2.68 | $2.72 | $2.65 | $2.65 | $2.65 | 8,278,410 |
| 2024-08-13 | $2.61 | $2.87 | $2.57 | $2.69 | $2.69 | 11,884,500 |
| 2024-08-12 | $2.68 | $2.68 | $2.58 | $2.61 | $2.61 | 3,911,110 |
| 2024-08-09 | $2.69 | $2.73 | $2.63 | $2.65 | $2.65 | 4,040,700 |
| 2024-08-08 | $2.70 | $2.71 | $2.64 | $2.67 | $2.67 | 3,901,200 |
| 2024-08-07 | $2.67 | $2.69 | $2.63 | $2.69 | $2.69 | 4,230,410 |
| 2024-08-06 | $2.58 | $2.68 | $2.58 | $2.67 | $2.67 | 5,667,820 |
| 2024-08-05 | $2.64 | $2.68 | $2.58 | $2.59 | $2.59 | 6,906,590 |
| 2024-08-02 | $2.67 | $2.71 | $2.61 | $2.64 | $2.64 | 5,020,700 |
| 2024-08-01 | $2.64 | $2.69 | $2.62 | $2.67 | $2.67 | 6,440,600 |
| 2024-07-31 | $2.55 | $2.66 | $2.55 | $2.64 | $2.64 | 6,720,820 |
| 2024-07-30 | $2.55 | $2.56 | $2.48 | $2.55 | $2.55 | 5,451,950 |
| 2024-07-29 | $2.49 | $2.53 | $2.45 | $2.50 | $2.50 | 5,162,700 |
| 2024-07-26 | $2.40 | $2.48 | $2.40 | $2.46 | $2.46 | 4,912,200 |
| 2024-07-25 | $2.42 | $2.43 | $2.37 | $2.40 | $2.40 | 3,545,500 |
| 2024-07-24 | $2.46 | $2.48 | $2.41 | $2.42 | $2.42 | 3,573,780 |
| 2024-07-23 | $2.51 | $2.53 | $2.46 | $2.46 | $2.46 | 5,350,600 |
| 2024-07-22 | $2.53 | $2.56 | $2.44 | $2.48 | $2.48 | 9,680,500 |
| 2024-07-19 | $2.45 | $2.60 | $2.40 | $2.58 | $2.58 | 9,045,160 |
| 2024-07-18 | $2.47 | $2.49 | $2.36 | $2.45 | $2.45 | 5,310,600 |
| 2024-07-17 | $2.55 | $2.57 | $2.44 | $2.48 | $2.48 | 9,117,750 |
| 2024-07-16 | $2.59 | $2.60 | $2.54 | $2.55 | $2.55 | 3,597,300 |
| 2024-07-15 | $2.60 | $2.63 | $2.54 | $2.57 | $2.57 | 4,926,290 |
| 2024-07-12 | $2.68 | $2.72 | $2.58 | $2.62 | $2.62 | 8,760,920 |
| 2024-07-11 | $2.59 | $2.64 | $2.54 | $2.63 | $2.63 | 8,513,900 |
| 2024-07-10 | $2.56 | $2.58 | $2.49 | $2.50 | $2.50 | 6,303,690 |
| 2024-07-09 | $2.59 | $2.61 | $2.46 | $2.57 | $2.57 | 8,665,300 |
| 2024-07-08 | $2.66 | $2.66 | $2.55 | $2.58 | $2.58 | 7,870,140 |
| 2024-07-05 | $2.60 | $2.69 | $2.55 | $2.68 | $2.68 | 10,910,310 |
| 2024-07-04 | $2.71 | $2.73 | $2.60 | $2.62 | $2.62 | 13,685,300 |
| 2024-07-03 | $2.80 | $2.81 | $2.66 | $2.71 | $2.71 | 21,995,020 |
| 2024-07-02 | $3.16 | $3.17 | $2.82 | $2.86 | $2.86 | 32,483,600 |
| 2024-07-01 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 3,394,810 |
| 2024-06-28 | $2.56 | $2.68 | $2.56 | $2.62 | $2.62 | 5,441,070 |
| 2024-06-27 | $2.63 | $2.72 | $2.58 | $2.58 | $2.58 | 8,389,700 |
| 2024-06-26 | $2.51 | $2.62 | $2.47 | $2.60 | $2.60 | 5,971,270 |
| 2024-06-25 | $2.45 | $2.58 | $2.43 | $2.53 | $2.53 | 7,116,170 |
| 2024-06-24 | $2.56 | $2.59 | $2.43 | $2.46 | $2.46 | 7,906,500 |
| 2024-06-21 | $2.65 | $2.67 | $2.58 | $2.59 | $2.59 | 4,417,020 |
| 2024-06-20 | $2.76 | $2.76 | $2.64 | $2.65 | $2.65 | 5,609,700 |
| 2024-06-19 | $2.78 | $2.78 | $2.71 | $2.75 | $2.75 | 4,680,700 |
| 2024-06-18 | $2.71 | $2.76 | $2.66 | $2.73 | $2.73 | 5,695,490 |
| 2024-06-17 | $2.76 | $2.77 | $2.65 | $2.67 | $2.67 | 5,439,700 |
| 2024-06-14 | $2.70 | $2.78 | $2.67 | $2.76 | $2.76 | 4,182,300 |
| 2024-06-13 | $2.83 | $2.83 | $2.71 | $2.73 | $2.73 | 5,480,200 |
| 2024-06-12 | $2.78 | $2.82 | $2.72 | $2.80 | $2.80 | 6,294,800 |
| 2024-06-11 | $2.79 | $2.79 | $2.60 | $2.74 | $2.74 | 7,145,500 |
| 2024-06-07 | $2.65 | $2.81 | $2.65 | $2.80 | $2.80 | 11,820,400 |
| 2024-06-06 | $2.84 | $2.90 | $2.56 | $2.65 | $2.65 | 16,723,470 |
| 2024-06-05 | $2.92 | $2.92 | $2.80 | $2.83 | $2.83 | 6,594,630 |
| 2024-06-04 | $3.05 | $3.06 | $2.88 | $2.92 | $2.92 | 11,153,700 |
| 2024-06-03 | $3.15 | $3.16 | $2.99 | $3.04 | $3.04 | 8,990,020 |
| 2024-05-31 | $3.19 | $3.24 | $3.13 | $3.15 | $3.15 | 6,630,000 |
| 2024-05-30 | $3.33 | $3.34 | $3.16 | $3.18 | $3.18 | 11,666,300 |
| 2024-05-29 | $3.29 | $3.39 | $3.25 | $3.35 | $3.35 | 10,002,590 |
| 2024-05-28 | $3.46 | $3.46 | $3.28 | $3.30 | $3.30 | 14,756,700 |
| 2024-05-27 | $3.37 | $3.67 | $3.35 | $3.48 | $3.48 | 18,488,000 |
| 2024-05-24 | $3.42 | $3.44 | $3.33 | $3.34 | $3.34 | 9,137,130 |
| 2024-05-23 | $3.40 | $3.45 | $3.38 | $3.41 | $3.41 | 10,931,520 |
| 2024-05-22 | $3.53 | $3.56 | $3.46 | $3.50 | $3.50 | 14,029,100 |
| 2024-05-21 | $3.54 | $3.71 | $3.51 | $3.58 | $3.58 | 19,342,400 |
| 2024-05-20 | $3.55 | $3.72 | $3.55 | $3.61 | $3.61 | 23,580,550 |
| 2024-05-17 | $3.58 | $3.64 | $3.50 | $3.53 | $3.53 | 21,117,900 |
| 2024-05-16 | $3.70 | $3.79 | $3.53 | $3.58 | $3.58 | 37,535,950 |
| 2024-05-15 | $3.29 | $3.61 | $3.23 | $3.61 | $3.61 | 12,602,500 |
| 2024-05-14 | $3.21 | $3.31 | $3.20 | $3.28 | $3.28 | 7,694,400 |
| 2024-05-13 | $3.35 | $3.40 | $3.20 | $3.22 | $3.22 | 12,010,400 |
| 2024-05-10 | $3.40 | $3.51 | $3.36 | $3.40 | $3.40 | 11,231,800 |
| 2024-05-09 | $3.33 | $3.47 | $3.33 | $3.43 | $3.43 | 12,087,000 |
| 2024-05-08 | $3.37 | $3.37 | $3.30 | $3.31 | $3.31 | 7,257,100 |
| 2024-05-07 | $3.38 | $3.43 | $3.33 | $3.37 | $3.37 | 10,558,000 |
| 2024-05-06 | $3.24 | $3.35 | $3.20 | $3.33 | $3.33 | 12,134,010 |
| 2024-04-30 | $3.35 | $3.40 | $3.22 | $3.24 | $3.24 | 10,750,300 |
| 2024-04-29 | $3.20 | $3.40 | $3.19 | $3.32 | $3.32 | 14,164,600 |
| 2024-04-26 | $3.15 | $3.22 | $3.10 | $3.19 | $3.19 | 16,636,800 |
| 2024-04-25 | $3.20 | $3.38 | $3.13 | $3.15 | $3.15 | 23,348,810 |
| 2024-04-24 | $2.93 | $3.19 | $2.91 | $3.19 | $3.19 | 18,638,810 |
| 2024-04-23 | $2.97 | $2.99 | $2.88 | $2.90 | $2.90 | 11,143,390 |
| 2024-04-22 | $2.98 | $3.12 | $2.95 | $2.96 | $2.96 | 14,387,700 |
| 2024-04-19 | $3.12 | $3.17 | $3.05 | $3.06 | $3.06 | 14,352,810 |
| 2024-04-18 | $3.16 | $3.25 | $3.04 | $3.12 | $3.12 | 19,609,410 |
| 2024-04-17 | $2.80 | $3.29 | $2.80 | $3.16 | $3.16 | 27,280,030 |
| 2024-04-16 | $3.11 | $3.21 | $3.11 | $3.11 | $3.11 | 7,880,600 |
| 2024-04-15 | $3.70 | $3.71 | $3.46 | $3.46 | $3.46 | 26,601,300 |
| 2024-04-12 | $3.76 | $3.94 | $3.67 | $3.84 | $3.84 | 32,132,460 |
| 2024-04-11 | $3.65 | $3.85 | $3.59 | $3.74 | $3.74 | 34,998,520 |
| 2024-04-10 | $4.09 | $4.11 | $3.87 | $3.87 | $3.87 | 44,044,480 |
| 2024-04-09 | $4.14 | $4.55 | $4.14 | $4.30 | $4.30 | 63,620,070 |
| 2024-04-08 | $4.58 | $4.86 | $4.40 | $4.60 | $4.60 | 96,374,620 |
| 2024-04-03 | $4.33 | $4.42 | $4.22 | $4.42 | $4.42 | 43,824,430 |
| 2024-04-02 | $3.62 | $4.02 | $3.61 | $4.02 | $4.02 | 20,537,870 |
| 2024-04-01 | $3.62 | $3.73 | $3.61 | $3.65 | $3.65 | 14,166,760 |
| 2024-03-29 | $3.54 | $3.64 | $3.53 | $3.62 | $3.62 | 12,851,140 |
| 2024-03-28 | $3.46 | $3.57 | $3.43 | $3.55 | $3.55 | 13,452,920 |
| 2024-03-27 | $3.71 | $3.76 | $3.50 | $3.51 | $3.51 | 18,335,140 |
| 2024-03-26 | $3.56 | $3.92 | $3.43 | $3.77 | $3.77 | 25,541,880 |
| 2024-03-25 | $3.70 | $3.74 | $3.54 | $3.56 | $3.56 | 12,716,960 |
| 2024-03-22 | $3.72 | $3.75 | $3.62 | $3.66 | $3.66 | 16,616,960 |
| 2024-03-21 | $3.76 | $3.81 | $3.67 | $3.72 | $3.72 | 17,235,460 |
| 2024-03-20 | $3.86 | $3.88 | $3.68 | $3.77 | $3.77 | 23,081,600 |
| 2024-03-19 | $4.00 | $4.00 | $3.75 | $3.76 | $3.76 | 47,516,760 |
| 2024-03-18 | $3.50 | $3.85 | $3.49 | $3.85 | $3.85 | 26,334,710 |
| 2024-03-15 | $3.46 | $3.55 | $3.36 | $3.50 | $3.50 | 20,248,840 |
| 2024-03-14 | $3.57 | $3.60 | $3.40 | $3.44 | $3.44 | 23,972,060 |
| 2024-03-13 | $3.55 | $3.61 | $3.45 | $3.49 | $3.49 | 39,125,990 |
| 2024-03-12 | $3.74 | $3.90 | $3.60 | $3.66 | $3.66 | 50,380,000 |
| 2024-03-11 | $4.05 | $4.18 | $3.69 | $3.93 | $3.93 | 73,813,430 |
| 2024-03-08 | $3.75 | $3.80 | $3.69 | $3.80 | $3.80 | 13,670,710 |
| 2024-03-07 | $3.35 | $3.45 | $3.18 | $3.45 | $3.45 | 23,936,750 |
| 2024-03-06 | $2.89 | $3.14 | $2.87 | $3.14 | $3.14 | 13,724,100 |
| 2024-03-05 | $2.97 | $2.97 | $2.82 | $2.85 | $2.85 | 9,309,400 |
| 2024-03-04 | $3.04 | $3.11 | $2.93 | $2.97 | $2.97 | 7,662,960 |
| 2024-03-01 | $3.06 | $3.10 | $2.97 | $3.03 | $3.03 | 9,982,300 |
| 2024-02-29 | $2.90 | $3.10 | $2.80 | $3.03 | $3.03 | 16,976,990 |
| 2024-02-28 | $3.34 | $3.44 | $2.95 | $2.95 | $2.95 | 22,958,320 |
| 2024-02-27 | $3.12 | $3.29 | $3.12 | $3.28 | $3.28 | 14,888,800 |
| 2024-02-26 | $3.08 | $3.26 | $3.07 | $3.17 | $3.17 | 17,764,410 |
| 2024-02-23 | $2.95 | $3.11 | $2.92 | $3.08 | $3.08 | 18,839,810 |
| 2024-02-22 | $2.85 | $3.05 | $2.80 | $2.96 | $2.96 | 25,803,920 |
| 2024-02-21 | $2.61 | $2.89 | $2.61 | $2.89 | $2.89 | 18,040,630 |
| 2024-02-20 | $2.56 | $2.65 | $2.51 | $2.63 | $2.63 | 14,226,260 |
| 2024-02-19 | $2.37 | $2.60 | $2.29 | $2.58 | $2.58 | 20,203,710 |
| 2024-02-08 | $2.28 | $2.52 | $2.21 | $2.48 | $2.48 | 30,743,910 |
| 2024-02-07 | $2.73 | $2.73 | $2.46 | $2.46 | $2.46 | 17,549,200 |
| 2024-02-06 | $2.75 | $2.96 | $2.73 | $2.73 | $2.73 | 13,941,100 |
| 2024-02-05 | $3.30 | $3.33 | $3.03 | $3.03 | $3.03 | 10,587,800 |
| 2024-02-02 | $3.56 | $3.72 | $3.25 | $3.37 | $3.37 | 12,658,930 |
| 2024-02-01 | $3.70 | $3.71 | $3.51 | $3.57 | $3.57 | 9,890,990 |
| 2024-01-31 | $3.98 | $4.01 | $3.69 | $3.73 | $3.73 | 8,095,100 |
| 2024-01-30 | $4.13 | $4.19 | $4.00 | $4.01 | $4.01 | 6,076,300 |
| 2024-01-29 | $4.35 | $4.40 | $4.14 | $4.17 | $4.17 | 6,959,990 |
| 2024-01-26 | $4.22 | $4.42 | $4.22 | $4.36 | $4.36 | 7,400,530 |
| 2024-01-25 | $4.11 | $4.27 | $4.11 | $4.25 | $4.25 | 6,989,700 |
| 2024-01-24 | $4.06 | $4.16 | $3.95 | $4.12 | $4.12 | 9,350,190 |
| 2024-01-23 | $3.96 | $4.09 | $3.96 | $4.04 | $4.04 | 9,360,900 |
| 2024-01-22 | $4.37 | $4.39 | $4.09 | $4.13 | $4.13 | 10,573,600 |
| 2024-01-19 | $4.47 | $4.49 | $4.39 | $4.39 | $4.39 | 6,247,200 |
| 2024-01-18 | $4.43 | $4.51 | $4.30 | $4.44 | $4.44 | 11,802,200 |
| 2024-01-17 | $4.57 | $4.77 | $4.46 | $4.50 | $4.50 | 12,260,300 |
| 2024-01-16 | $4.62 | $4.62 | $4.47 | $4.52 | $4.52 | 5,928,500 |
| 2024-01-15 | $4.63 | $4.64 | $4.57 | $4.59 | $4.59 | 3,485,690 |
| 2024-01-12 | $4.64 | $4.75 | $4.62 | $4.63 | $4.63 | 6,061,330 |
| 2024-01-11 | $4.60 | $4.68 | $4.56 | $4.65 | $4.65 | 5,370,400 |
| 2024-01-10 | $4.69 | $4.70 | $4.58 | $4.59 | $4.59 | 5,234,480 |
| 2024-01-09 | $4.63 | $4.72 | $4.61 | $4.64 | $4.64 | 7,087,400 |
| 2024-01-08 | $4.65 | $4.71 | $4.57 | $4.59 | $4.59 | 6,404,900 |
| 2024-01-05 | $4.69 | $4.79 | $4.64 | $4.68 | $4.68 | 7,332,000 |
| 2024-01-04 | $4.71 | $4.77 | $4.68 | $4.73 | $4.73 | 6,461,550 |
| 2024-01-03 | $4.72 | $4.78 | $4.69 | $4.73 | $4.73 | 8,434,900 |
| 2024-01-02 | $4.66 | $4.78 | $4.65 | $4.74 | $4.74 | 8,149,390 |
| 2024-01-01 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2023-12-29 | $4.63 | $4.66 | $4.57 | $4.64 | $4.64 | 7,748,600 |
| 2023-12-28 | $4.54 | $4.66 | $4.53 | $4.63 | $4.63 | 7,061,600 |
| 2023-12-27 | $4.59 | $4.59 | $4.48 | $4.54 | $4.54 | 4,814,200 |
| 2023-12-26 | $4.59 | $4.67 | $4.52 | $4.55 | $4.55 | 6,540,200 |
| 2023-12-25 | $4.64 | $4.65 | $4.54 | $4.59 | $4.59 | 8,461,180 |
| 2023-12-22 | $4.74 | $4.76 | $4.63 | $4.68 | $4.68 | 5,570,700 |
| 2023-12-21 | $4.66 | $4.74 | $4.58 | $4.74 | $4.74 | 9,002,700 |
| 2023-12-20 | $4.73 | $4.75 | $4.67 | $4.69 | $4.69 | 6,534,500 |
| 2023-12-19 | $4.74 | $4.75 | $4.65 | $4.70 | $4.70 | 6,894,900 |
| 2023-12-18 | $4.78 | $4.80 | $4.69 | $4.70 | $4.70 | 8,237,800 |
| 2023-12-15 | $4.89 | $4.91 | $4.75 | $4.77 | $4.77 | 8,163,100 |
| 2023-12-14 | $4.78 | $4.87 | $4.76 | $4.83 | $4.83 | 8,312,600 |
| 2023-12-13 | $4.76 | $4.84 | $4.74 | $4.81 | $4.81 | 8,223,900 |
| 2023-12-12 | $4.79 | $4.82 | $4.70 | $4.75 | $4.75 | 7,872,000 |
| 2023-12-11 | $4.70 | $4.83 | $4.65 | $4.79 | $4.79 | 9,764,300 |
| 2023-12-08 | $4.89 | $4.97 | $4.75 | $4.77 | $4.77 | 14,214,200 |
| 2023-12-07 | $4.91 | $4.97 | $4.81 | $4.86 | $4.86 | 12,770,630 |
| 2023-12-06 | $4.68 | $4.99 | $4.68 | $4.91 | $4.91 | 22,946,700 |
| 2023-12-05 | $4.78 | $4.83 | $4.70 | $4.71 | $4.71 | 9,459,700 |
| 2023-12-04 | $4.75 | $4.84 | $4.73 | $4.79 | $4.79 | 11,346,960 |
| 2023-12-01 | $4.61 | $4.73 | $4.60 | $4.72 | $4.72 | 11,876,850 |
| 2023-11-30 | $4.65 | $4.68 | $4.56 | $4.60 | $4.60 | 10,165,930 |
| 2023-11-29 | $4.63 | $4.79 | $4.63 | $4.66 | $4.66 | 15,387,770 |
| 2023-11-28 | $4.56 | $4.71 | $4.47 | $4.64 | $4.64 | 18,735,560 |
| 2023-11-27 | $4.76 | $4.78 | $4.57 | $4.61 | $4.61 | 23,462,950 |
| 2023-11-24 | $4.65 | $4.88 | $4.65 | $4.76 | $4.76 | 34,240,710 |
| 2023-11-23 | $5.18 | $5.29 | $4.87 | $4.87 | $4.87 | 54,104,640 |
| 2023-11-22 | $5.15 | $5.41 | $4.69 | $5.41 | $5.41 | 77,763,710 |
| 2023-11-21 | $4.47 | $4.92 | $4.46 | $4.92 | $4.92 | 16,882,090 |
| 2023-11-20 | $4.45 | $4.47 | $4.41 | $4.47 | $4.47 | 3,047,430 |
| 2023-11-17 | $4.36 | $4.42 | $4.33 | $4.41 | $4.41 | 2,529,700 |
| 2023-11-16 | $4.39 | $4.41 | $4.34 | $4.36 | $4.36 | 2,432,300 |
| 2023-11-15 | $4.37 | $4.42 | $4.34 | $4.39 | $4.39 | 4,719,400 |
| 2023-11-14 | $4.40 | $4.44 | $4.33 | $4.36 | $4.36 | 2,929,600 |
| 2023-11-13 | $4.36 | $4.42 | $4.34 | $4.41 | $4.41 | 2,551,200 |
| 2023-11-10 | $4.31 | $4.39 | $4.29 | $4.36 | $4.36 | 2,672,780 |
| 2023-11-09 | $4.32 | $4.38 | $4.31 | $4.34 | $4.34 | 2,838,700 |
| 2023-11-08 | $4.40 | $4.40 | $4.31 | $4.33 | $4.33 | 2,903,600 |
| 2023-11-07 | $4.32 | $4.40 | $4.28 | $4.38 | $4.38 | 4,091,180 |
| 2023-11-06 | $4.34 | $4.38 | $4.29 | $4.32 | $4.32 | 4,612,190 |
| 2023-11-03 | $4.38 | $4.41 | $4.32 | $4.33 | $4.33 | 5,582,600 |
| 2023-11-02 | $4.36 | $4.40 | $4.34 | $4.38 | $4.38 | 4,917,300 |
| 2023-11-01 | $4.34 | $4.39 | $4.29 | $4.38 | $4.38 | 4,013,400 |
| 2023-10-31 | $4.29 | $4.33 | $4.27 | $4.30 | $4.30 | 3,977,400 |
| 2023-10-30 | $4.18 | $4.31 | $4.18 | $4.28 | $4.28 | 4,183,700 |
| 2023-10-27 | $4.14 | $4.19 | $4.12 | $4.18 | $4.18 | 3,149,000 |
| 2023-10-26 | $4.12 | $4.14 | $4.06 | $4.13 | $4.13 | 2,791,970 |
| 2023-10-25 | $4.06 | $4.16 | $4.05 | $4.12 | $4.12 | 3,824,600 |
| 2023-10-24 | $3.91 | $4.08 | $3.88 | $4.05 | $4.05 | 3,609,500 |
| 2023-10-23 | $3.98 | $4.03 | $3.85 | $3.88 | $3.88 | 2,296,300 |
| 2023-10-20 | $3.97 | $4.05 | $3.93 | $3.98 | $3.98 | 2,568,200 |
| 2023-10-19 | $3.96 | $4.05 | $3.94 | $3.97 | $3.97 | 2,386,920 |
| 2023-10-18 | $4.08 | $4.08 | $3.95 | $3.97 | $3.97 | 2,891,020 |
| 2023-10-17 | $4.09 | $4.12 | $4.07 | $4.08 | $4.08 | 2,170,980 |
| 2023-10-16 | $4.10 | $4.13 | $4.07 | $4.10 | $4.10 | 1,889,220 |
| 2023-10-13 | $4.18 | $4.19 | $4.09 | $4.10 | $4.10 | 2,402,600 |
| 2023-10-12 | $4.09 | $4.22 | $4.08 | $4.19 | $4.19 | 3,018,470 |
| 2023-10-11 | $4.11 | $4.14 | $4.07 | $4.08 | $4.08 | 2,066,800 |
| 2023-10-10 | $4.11 | $4.17 | $4.10 | $4.12 | $4.12 | 2,081,300 |
| 2023-10-09 | $4.25 | $4.25 | $4.12 | $4.13 | $4.13 | 3,164,600 |
| 2023-09-28 | $4.11 | $4.26 | $4.10 | $4.25 | $4.25 | 2,718,600 |
| 2023-09-27 | $4.11 | $4.19 | $4.06 | $4.12 | $4.12 | 2,057,810 |
| 2023-09-26 | $4.22 | $4.22 | $4.10 | $4.10 | $4.10 | 2,343,340 |
| 2023-09-25 | $4.31 | $4.32 | $4.19 | $4.19 | $4.19 | 2,229,770 |
| 2023-09-22 | $4.20 | $4.26 | $4.19 | $4.25 | $4.25 | 2,030,600 |
| 2023-09-21 | $4.24 | $4.28 | $4.21 | $4.23 | $4.23 | 1,384,900 |
| 2023-09-20 | $4.26 | $4.30 | $4.25 | $4.25 | $4.25 | 1,423,800 |
| 2023-09-19 | $4.33 | $4.37 | $4.28 | $4.30 | $4.30 | 2,084,000 |
| 2023-09-18 | $4.31 | $4.36 | $4.26 | $4.33 | $4.33 | 3,569,700 |
| 2023-09-15 | $4.30 | $4.34 | $4.30 | $4.31 | $4.31 | 1,534,500 |
| 2023-09-14 | $4.25 | $4.35 | $4.25 | $4.30 | $4.30 | 2,937,680 |
| 2023-09-13 | $4.34 | $4.35 | $4.27 | $4.29 | $4.29 | 2,271,960 |
| 2023-09-12 | $4.38 | $4.40 | $4.31 | $4.33 | $4.33 | 2,333,800 |
| 2023-09-11 | $4.35 | $4.41 | $4.30 | $4.38 | $4.38 | 3,661,900 |
| 2023-09-08 | $4.31 | $4.40 | $4.31 | $4.34 | $4.34 | 3,217,000 |
| 2023-09-07 | $4.41 | $4.44 | $4.32 | $4.35 | $4.35 | 3,022,200 |
| 2023-09-06 | $4.37 | $4.43 | $4.33 | $4.42 | $4.42 | 3,989,200 |
| 2023-09-05 | $4.38 | $4.39 | $4.31 | $4.37 | $4.37 | 3,117,500 |
| 2023-09-04 | $4.28 | $4.37 | $4.25 | $4.36 | $4.36 | 4,572,000 |
| 2023-09-01 | $4.19 | $4.26 | $4.18 | $4.24 | $4.24 | 2,104,800 |
| 2023-08-31 | $4.27 | $4.28 | $4.18 | $4.20 | $4.20 | 2,097,500 |
| 2023-08-30 | $4.27 | $4.29 | $4.23 | $4.27 | $4.27 | 3,356,190 |
| 2023-08-29 | $4.13 | $4.25 | $4.12 | $4.24 | $4.24 | 3,480,100 |
| 2023-08-28 | $4.26 | $4.28 | $4.12 | $4.13 | $4.13 | 3,537,300 |
| 2023-08-25 | $4.16 | $4.20 | $4.05 | $4.06 | $4.06 | 2,893,800 |
| 2023-08-24 | $4.08 | $4.16 | $4.05 | $4.13 | $4.13 | 2,601,160 |
| 2023-08-23 | $4.16 | $4.16 | $4.07 | $4.08 | $4.08 | 2,904,180 |
| 2023-08-22 | $4.27 | $4.27 | $4.05 | $4.16 | $4.16 | 3,311,810 |
| 2023-08-21 | $4.25 | $4.30 | $4.20 | $4.23 | $4.23 | 2,217,600 |
| 2023-08-18 | $4.22 | $4.32 | $4.22 | $4.25 | $4.25 | 2,137,210 |
| 2023-08-17 | $4.20 | $4.28 | $4.12 | $4.25 | $4.25 | 2,877,360 |
| 2023-08-16 | $4.23 | $4.25 | $4.16 | $4.18 | $4.18 | 1,544,800 |
| 2023-08-15 | $4.26 | $4.30 | $4.18 | $4.20 | $4.20 | 2,082,370 |
| 2023-08-14 | $4.25 | $4.27 | $4.18 | $4.25 | $4.25 | 2,510,800 |
| 2023-08-11 | $4.34 | $4.37 | $4.22 | $4.23 | $4.23 | 2,357,020 |
| 2023-08-10 | $4.26 | $4.38 | $4.25 | $4.34 | $4.34 | 2,206,400 |
| 2023-08-09 | $4.30 | $4.33 | $4.26 | $4.26 | $4.26 | 1,560,700 |
| 2023-08-08 | $4.33 | $4.33 | $4.27 | $4.32 | $4.32 | 2,196,200 |
| 2023-08-07 | $4.36 | $4.37 | $4.28 | $4.32 | $4.32 | 2,873,510 |
| 2023-08-04 | $4.40 | $4.43 | $4.35 | $4.35 | $4.35 | 2,817,310 |
| 2023-08-03 | $4.37 | $4.40 | $4.33 | $4.38 | $4.38 | 2,501,710 |
| 2023-08-02 | $4.39 | $4.40 | $4.35 | $4.37 | $4.37 | 2,462,110 |
| 2023-08-01 | $4.36 | $4.39 | $4.31 | $4.38 | $4.38 | 3,106,800 |
| 2023-07-31 | $4.35 | $4.38 | $4.32 | $4.36 | $4.36 | 2,414,500 |
| 2023-07-28 | $4.25 | $4.32 | $4.23 | $4.32 | $4.32 | 3,061,200 |
| 2023-07-27 | $4.32 | $4.34 | $4.23 | $4.27 | $4.27 | 2,654,400 |
| 2023-07-26 | $4.26 | $4.32 | $4.26 | $4.32 | $4.32 | 3,472,670 |
| 2023-07-25 | $4.19 | $4.26 | $4.15 | $4.26 | $4.26 | 2,495,620 |
| 2023-07-24 | $4.22 | $4.24 | $4.16 | $4.18 | $4.18 | 2,196,200 |
| 2023-07-21 | $4.18 | $4.25 | $4.12 | $4.23 | $4.23 | 2,068,590 |
| 2023-07-20 | $4.20 | $4.29 | $4.18 | $4.20 | $4.20 | 2,295,690 |
| 2023-07-19 | $4.22 | $4.24 | $4.20 | $4.23 | $4.23 | 1,700,900 |
| 2023-07-18 | $4.23 | $4.27 | $4.17 | $4.23 | $4.23 | 1,749,470 |
| 2023-07-17 | $4.16 | $4.18 | $4.09 | $4.18 | $4.18 | 2,237,540 |
| 2023-07-14 | $4.18 | $4.21 | $4.15 | $4.18 | $4.18 | 1,377,600 |
| 2023-07-13 | $4.19 | $4.24 | $4.17 | $4.19 | $4.19 | 1,849,200 |
| 2023-07-12 | $4.16 | $4.26 | $4.16 | $4.17 | $4.17 | 2,672,030 |
| 2023-07-11 | $4.19 | $4.21 | $4.15 | $4.20 | $4.20 | 2,147,950 |
| 2023-07-10 | $4.15 | $4.24 | $4.15 | $4.19 | $4.19 | 2,844,520 |
| 2023-07-07 | $4.20 | $4.24 | $4.14 | $4.19 | $4.19 | 4,480,700 |
| 2023-07-06 | $4.32 | $4.32 | $4.16 | $4.24 | $4.24 | 8,807,570 |
| 2023-07-05 | $4.12 | $4.54 | $4.10 | $4.35 | $4.35 | 12,127,970 |
| 2023-07-04 | $4.11 | $4.19 | $4.10 | $4.13 | $4.13 | 2,352,910 |
| 2023-07-03 | $4.05 | $4.12 | $4.05 | $4.10 | $4.10 | 2,017,310 |
| 2023-06-30 | $4.01 | $4.06 | $3.97 | $4.05 | $4.05 | 2,219,700 |
| 2023-06-29 | $3.94 | $4.00 | $3.92 | $3.99 | $3.99 | 1,843,110 |
| 2023-06-28 | $3.96 | $3.97 | $3.90 | $3.94 | $3.94 | 1,370,600 |
| 2023-06-27 | $3.81 | $3.98 | $3.79 | $3.96 | $3.96 | 2,589,900 |
| 2023-06-26 | $3.90 | $3.91 | $3.80 | $3.80 | $3.80 | 2,140,550 |
| 2023-06-21 | $3.99 | $3.99 | $3.89 | $3.89 | $3.89 | 2,292,100 |
| 2023-06-20 | $3.99 | $4.00 | $3.96 | $3.99 | $3.99 | 2,012,060 |
| 2023-06-19 | $4.04 | $4.05 | $3.99 | $3.99 | $3.99 | 2,041,400 |
| 2023-06-16 | $4.03 | $4.06 | $4.01 | $4.06 | $4.06 | 1,466,810 |
| 2023-06-15 | $4.06 | $4.06 | $4.02 | $4.04 | $4.04 | 1,033,600 |
| 2023-06-14 | $4.03 | $4.06 | $4.01 | $4.06 | $4.06 | 1,141,390 |
| 2023-06-13 | $4.07 | $4.07 | $4.01 | $4.04 | $4.04 | 1,483,900 |
| 2023-06-12 | $4.09 | $4.09 | $3.97 | $4.05 | $4.05 | 2,555,800 |
| 2023-06-09 | $4.06 | $4.09 | $4.04 | $4.06 | $4.06 | 1,110,900 |
| 2023-06-08 | $4.09 | $4.11 | $4.04 | $4.08 | $4.08 | 1,223,600 |
| 2023-06-07 | $4.10 | $4.10 | $4.04 | $4.07 | $4.07 | 1,197,100 |
| 2023-06-06 | $4.15 | $4.17 | $4.07 | $4.09 | $4.09 | 1,322,800 |
| 2023-06-05 | $4.21 | $4.21 | $4.14 | $4.17 | $4.17 | 2,120,850 |
| 2023-06-02 | $4.16 | $4.21 | $4.15 | $4.19 | $4.19 | 1,275,760 |
| 2023-06-01 | $4.10 | $4.19 | $4.07 | $4.15 | $4.15 | 1,792,500 |
| 2023-05-31 | $4.08 | $4.12 | $4.06 | $4.10 | $4.10 | 1,411,200 |
| 2023-05-30 | $4.11 | $4.11 | $4.03 | $4.09 | $4.09 | 1,512,300 |
| 2023-05-29 | $4.15 | $4.18 | $4.07 | $4.08 | $4.08 | 1,607,660 |
| 2023-05-26 | $4.14 | $4.15 | $4.05 | $4.13 | $4.13 | 1,568,600 |
| 2023-05-25 | $4.22 | $4.23 | $4.09 | $4.13 | $4.13 | 2,877,590 |
| 2023-05-24 | $4.29 | $4.29 | $4.20 | $4.25 | $4.25 | 1,766,800 |
| 2023-05-23 | $4.24 | $4.29 | $4.22 | $4.25 | $4.25 | 1,381,860 |
| 2023-05-22 | $4.26 | $4.27 | $4.22 | $4.26 | $4.26 | 1,591,580 |
| 2023-05-19 | $4.33 | $4.33 | $4.24 | $4.26 | $4.26 | 1,400,810 |
| 2023-05-18 | $4.31 | $4.34 | $4.27 | $4.29 | $4.29 | 1,446,800 |
| 2023-05-17 | $4.34 | $4.35 | $4.26 | $4.31 | $4.31 | 2,137,970 |
| 2023-05-16 | $4.29 | $4.37 | $4.27 | $4.34 | $4.34 | 2,782,530 |
| 2023-05-15 | $4.25 | $4.30 | $4.24 | $4.29 | $4.29 | 1,602,930 |
| 2023-05-12 | $4.25 | $4.30 | $4.22 | $4.24 | $4.24 | 1,196,360 |
| 2023-05-11 | $4.26 | $4.29 | $4.22 | $4.27 | $4.27 | 1,295,800 |
| 2023-05-10 | $4.18 | $4.26 | $4.17 | $4.25 | $4.25 | 1,806,130 |
| 2023-05-09 | $4.25 | $4.28 | $4.19 | $4.20 | $4.20 | 2,114,300 |
| 2023-05-08 | $4.32 | $4.32 | $4.24 | $4.27 | $4.27 | 1,772,200 |
| 2023-05-05 | $4.29 | $4.29 | $4.17 | $4.26 | $4.26 | 2,154,000 |
| 2023-05-04 | $4.18 | $4.26 | $4.15 | $4.25 | $4.25 | 2,519,300 |
| 2023-05-03 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-05-02 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2023-04-28 | $4.12 | $4.20 | $4.08 | $4.20 | $4.20 | 2,175,800 |
| 2023-04-27 | $4.13 | $4.15 | $4.08 | $4.11 | $4.11 | 1,327,100 |
| 2023-04-26 | $4.05 | $4.17 | $4.04 | $4.13 | $4.13 | 1,623,200 |
| 2023-04-25 | $4.21 | $4.21 | $4.03 | $4.05 | $4.05 | 2,519,470 |
| 2023-04-24 | $4.18 | $4.21 | $4.13 | $4.19 | $4.19 | 2,014,800 |
| 2023-04-21 | $4.32 | $4.32 | $4.19 | $4.19 | $4.19 | 1,945,670 |
| 2023-04-20 | $4.34 | $4.34 | $4.25 | $4.29 | $4.29 | 2,260,280 |
| 2023-04-19 | $4.36 | $4.40 | $4.33 | $4.34 | $4.34 | 1,965,360 |
| 2023-04-18 | $4.45 | $4.46 | $4.36 | $4.38 | $4.38 | 2,394,400 |
| 2023-04-17 | $4.40 | $4.43 | $4.34 | $4.43 | $4.43 | 2,429,300 |
| 2023-04-14 | $4.39 | $4.41 | $4.36 | $4.40 | $4.40 | 2,176,680 |
| 2023-04-13 | $4.42 | $4.43 | $4.38 | $4.39 | $4.39 | 1,788,400 |
| 2023-04-12 | $4.41 | $4.45 | $4.38 | $4.42 | $4.42 | 1,700,900 |
| 2023-04-11 | $4.42 | $4.43 | $4.37 | $4.41 | $4.41 | 2,211,800 |
| 2023-04-10 | $4.44 | $4.45 | $4.38 | $4.43 | $4.43 | 3,641,900 |
| 2023-04-07 | $4.41 | $4.45 | $4.40 | $4.43 | $4.43 | 2,242,030 |
| 2023-04-06 | $4.46 | $4.46 | $4.40 | $4.42 | $4.42 | 2,818,190 |
| 2023-04-05 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2023-04-04 | $4.53 | $4.53 | $4.43 | $4.44 | $4.44 | 4,302,070 |
| 2023-04-03 | $4.50 | $4.53 | $4.47 | $4.52 | $4.52 | 2,413,800 |
| 2023-03-31 | $4.49 | $4.54 | $4.46 | $4.52 | $4.52 | 2,210,970 |
| 2023-03-30 | $4.51 | $4.54 | $4.46 | $4.51 | $4.51 | 2,587,400 |
| 2023-03-29 | $4.57 | $4.60 | $4.49 | $4.52 | $4.52 | 3,455,400 |
| 2023-03-28 | $4.69 | $4.69 | $4.57 | $4.58 | $4.58 | 3,041,400 |
| 2023-03-27 | $4.71 | $4.76 | $4.67 | $4.68 | $4.68 | 3,582,880 |
| 2023-03-24 | $4.76 | $4.80 | $4.73 | $4.74 | $4.74 | 3,023,190 |
| 2023-03-23 | $4.75 | $4.78 | $4.70 | $4.76 | $4.76 | 2,498,690 |
| 2023-03-22 | $4.71 | $4.78 | $4.70 | $4.75 | $4.75 | 3,676,590 |
| 2023-03-21 | $4.66 | $4.71 | $4.64 | $4.70 | $4.70 | 3,725,200 |
| 2023-03-20 | $4.71 | $4.75 | $4.66 | $4.67 | $4.67 | 4,218,630 |
| 2023-03-17 | $4.75 | $4.78 | $4.67 | $4.73 | $4.73 | 6,098,730 |
| 2023-03-16 | $4.57 | $4.82 | $4.52 | $4.74 | $4.74 | 10,560,900 |
| 2023-03-15 | $4.51 | $4.63 | $4.50 | $4.60 | $4.60 | 2,415,240 |
| 2023-03-14 | $4.57 | $4.60 | $4.45 | $4.50 | $4.50 | 2,996,000 |
| 2023-03-13 | $4.53 | $4.61 | $4.53 | $4.56 | $4.56 | 2,447,700 |
| 2023-03-10 | $4.64 | $4.67 | $4.55 | $4.59 | $4.59 | 3,017,200 |
| 2023-03-09 | $4.70 | $4.73 | $4.64 | $4.67 | $4.67 | 2,591,100 |
| 2023-03-08 | $4.67 | $4.72 | $4.63 | $4.72 | $4.72 | 1,988,900 |
| 2023-03-07 | $4.73 | $4.75 | $4.66 | $4.67 | $4.67 | 2,793,500 |
| 2023-03-06 | $4.78 | $4.80 | $4.71 | $4.72 | $4.72 | 3,265,500 |
| 2023-03-03 | $4.78 | $4.79 | $4.74 | $4.77 | $4.77 | 2,442,110 |
| 2023-03-02 | $4.78 | $4.85 | $4.75 | $4.77 | $4.77 | 3,254,000 |
| 2023-03-01 | $4.79 | $4.81 | $4.76 | $4.79 | $4.79 | 3,113,320 |
| 2023-02-28 | $4.79 | $4.82 | $4.74 | $4.79 | $4.79 | 2,125,500 |
| 2023-02-27 | $4.84 | $4.85 | $4.74 | $4.76 | $4.76 | 3,337,630 |
| 2023-02-24 | $4.83 | $4.92 | $4.79 | $4.84 | $4.84 | 3,544,700 |
| 2023-02-23 | $4.93 | $4.95 | $4.80 | $4.83 | $4.83 | 4,391,400 |
| 2023-02-22 | $4.89 | $4.97 | $4.82 | $4.89 | $4.89 | 7,123,150 |
| 2023-02-21 | $4.75 | $5.07 | $4.72 | $4.89 | $4.89 | 11,606,140 |
| 2023-02-20 | $4.69 | $4.73 | $4.66 | $4.72 | $4.72 | 2,592,240 |
| 2023-02-17 | $4.64 | $4.76 | $4.64 | $4.69 | $4.69 | 3,025,740 |
| 2023-02-16 | $4.77 | $4.81 | $4.61 | $4.64 | $4.64 | 4,280,770 |
| 2023-02-15 | $4.79 | $4.79 | $4.74 | $4.76 | $4.76 | 2,678,200 |
| 2023-02-14 | $4.79 | $4.82 | $4.75 | $4.77 | $4.77 | 2,930,900 |
| 2023-02-13 | $4.80 | $4.80 | $4.76 | $4.78 | $4.78 | 3,666,300 |
| 2023-02-10 | $4.80 | $4.84 | $4.76 | $4.82 | $4.82 | 2,477,600 |
| 2023-02-09 | $4.76 | $4.81 | $4.73 | $4.80 | $4.80 | 2,502,240 |
| 2023-02-08 | $4.77 | $4.80 | $4.73 | $4.74 | $4.74 | 1,721,100 |
| 2023-02-07 | $4.76 | $4.78 | $4.70 | $4.78 | $4.78 | 2,485,240 |
| 2023-02-06 | $4.77 | $4.81 | $4.73 | $4.75 | $4.75 | 2,712,400 |
| 2023-02-03 | $4.77 | $4.80 | $4.71 | $4.78 | $4.78 | 4,020,700 |
| 2023-02-02 | $4.83 | $4.83 | $4.74 | $4.80 | $4.80 | 4,014,840 |
| 2023-02-01 | $4.69 | $4.85 | $4.69 | $4.83 | $4.83 | 7,068,200 |
| 2023-01-31 | $4.63 | $4.71 | $4.63 | $4.70 | $4.70 | 4,448,920 |
| 2023-01-30 | $4.60 | $4.67 | $4.60 | $4.65 | $4.65 | 5,167,270 |
| 2023-01-20 | $4.51 | $4.57 | $4.50 | $4.57 | $4.57 | 4,790,600 |
| 2023-01-19 | $4.50 | $4.58 | $4.50 | $4.53 | $4.53 | 2,498,130 |
| 2023-01-18 | $4.43 | $4.53 | $4.43 | $4.52 | $4.52 | 2,913,800 |
| 2023-01-17 | $4.49 | $4.49 | $4.42 | $4.45 | $4.45 | 1,774,610 |
| 2023-01-16 | $4.43 | $4.49 | $4.41 | $4.48 | $4.48 | 2,676,300 |
| 2023-01-13 | $4.44 | $4.51 | $4.41 | $4.45 | $4.45 | 2,692,000 |
| 2023-01-12 | $4.44 | $4.52 | $4.42 | $4.44 | $4.44 | 2,069,000 |
| 2023-01-11 | $4.47 | $4.49 | $4.41 | $4.44 | $4.44 | 2,486,300 |
| 2023-01-10 | $4.51 | $4.53 | $4.44 | $4.47 | $4.47 | 3,159,700 |
| 2023-01-09 | $4.55 | $4.57 | $4.50 | $4.53 | $4.53 | 2,190,600 |
| 2023-01-06 | $4.51 | $4.55 | $4.49 | $4.53 | $4.53 | 2,042,100 |
| 2023-01-05 | $4.59 | $4.59 | $4.51 | $4.54 | $4.54 | 2,582,600 |
| 2023-01-04 | $4.55 | $4.57 | $4.50 | $4.56 | $4.56 | 2,266,680 |
| 2023-01-03 | $4.46 | $4.61 | $4.44 | $4.55 | $4.55 | 3,347,650 |
| 2023-01-02 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2022-12-30 | $4.44 | $4.45 | $4.40 | $4.43 | $4.43 | 1,725,700 |
| 2022-12-29 | $4.43 | $4.46 | $4.40 | $4.43 | $4.43 | 2,242,360 |
| 2022-12-28 | $4.51 | $4.53 | $4.41 | $4.43 | $4.43 | 1,600,900 |
| 2022-12-27 | $4.55 | $4.55 | $4.47 | $4.51 | $4.51 | 1,641,600 |
| 2022-12-26 | $4.47 | $4.54 | $4.45 | $4.52 | $4.52 | 2,646,960 |
| 2022-12-23 | $4.41 | $4.48 | $4.37 | $4.47 | $4.47 | 2,554,200 |
| 2022-12-22 | $4.54 | $4.57 | $4.40 | $4.41 | $4.41 | 2,575,900 |
| 2022-12-21 | $4.57 | $4.61 | $4.49 | $4.54 | $4.54 | 1,953,500 |
| 2022-12-20 | $4.50 | $4.59 | $4.45 | $4.53 | $4.53 | 2,318,300 |
| 2022-12-19 | $4.62 | $4.65 | $4.51 | $4.52 | $4.52 | 3,085,500 |
| 2022-12-16 | $4.70 | $4.71 | $4.59 | $4.62 | $4.62 | 3,854,400 |
| 2022-12-15 | $4.78 | $4.83 | $4.68 | $4.71 | $4.71 | 3,809,240 |
| 2022-12-14 | $4.81 | $4.90 | $4.76 | $4.78 | $4.78 | 3,174,900 |
| 2022-12-13 | $4.82 | $4.87 | $4.77 | $4.78 | $4.78 | 3,081,730 |
| 2022-12-12 | $4.92 | $4.95 | $4.79 | $4.80 | $4.80 | 5,017,300 |
| 2022-12-09 | $4.99 | $4.99 | $4.82 | $4.95 | $4.95 | 6,178,500 |
| 2022-12-08 | $4.82 | $4.98 | $4.74 | $4.93 | $4.93 | 7,720,650 |
| 2022-12-07 | $4.90 | $4.90 | $4.76 | $4.81 | $4.81 | 3,866,810 |
| 2022-12-06 | $4.95 | $4.96 | $4.85 | $4.88 | $4.88 | 3,613,300 |
| 2022-12-05 | $4.87 | $5.01 | $4.84 | $4.98 | $4.98 | 5,087,800 |
| 2022-12-01 | $4.84 | $4.87 | $4.80 | $4.84 | $4.84 | 2,994,940 |
| 2022-11-30 | $4.79 | $4.85 | $4.76 | $4.82 | $4.82 | 3,834,100 |
| 2022-11-29 | $4.77 | $4.83 | $4.77 | $4.78 | $4.78 | 3,075,000 |
| 2022-11-28 | $4.82 | $4.83 | $4.70 | $4.78 | $4.78 | 3,039,240 |
| 2022-11-25 | $4.82 | $4.94 | $4.82 | $4.83 | $4.83 | 2,485,300 |
| 2022-11-24 | $4.90 | $4.94 | $4.84 | $4.90 | $4.90 | 3,446,810 |
| 2022-11-23 | $4.76 | $4.89 | $4.71 | $4.88 | $4.88 | 4,618,490 |
| 2022-11-22 | $4.81 | $4.89 | $4.78 | $4.78 | $4.78 | 3,703,600 |
| 2022-11-21 | $4.80 | $4.85 | $4.71 | $4.81 | $4.81 | 2,843,460 |
| 2022-11-18 | $4.82 | $4.88 | $4.74 | $4.75 | $4.75 | 3,866,400 |
| 2022-11-17 | $4.88 | $4.88 | $4.81 | $4.84 | $4.84 | 2,342,600 |
| 2022-11-16 | $4.81 | $4.91 | $4.81 | $4.83 | $4.83 | 2,761,810 |
| 2022-11-15 | $4.75 | $4.85 | $4.71 | $4.85 | $4.85 | 3,046,110 |
| 2022-11-14 | $4.86 | $4.86 | $4.73 | $4.75 | $4.75 | 2,850,200 |
| 2022-11-11 | $4.83 | $4.88 | $4.81 | $4.84 | $4.84 | 3,868,780 |
| 2022-11-10 | $4.80 | $4.83 | $4.72 | $4.74 | $4.74 | 4,047,640 |
| 2022-11-09 | $4.77 | $4.96 | $4.77 | $4.84 | $4.84 | 6,575,900 |
| 2022-11-08 | $4.74 | $4.88 | $4.71 | $4.81 | $4.81 | 6,175,430 |
| 2022-11-07 | $4.61 | $4.82 | $4.54 | $4.74 | $4.74 | 7,247,350 |
| 2022-11-04 | $4.54 | $4.63 | $4.54 | $4.61 | $4.61 | 2,801,500 |
| 2022-11-03 | $4.48 | $4.60 | $4.47 | $4.56 | $4.56 | 2,959,400 |
| 2022-11-02 | $4.46 | $4.54 | $4.42 | $4.50 | $4.50 | 3,114,560 |
| 2022-11-01 | $4.36 | $4.47 | $4.34 | $4.47 | $4.47 | 2,796,500 |
| 2022-10-31 | $4.30 | $4.39 | $4.29 | $4.33 | $4.33 | 2,969,900 |
| 2022-10-28 | $4.54 | $4.56 | $4.30 | $4.34 | $4.34 | 4,926,500 |
| 2022-10-27 | $4.60 | $4.63 | $4.54 | $4.56 | $4.56 | 3,123,800 |
| 2022-10-26 | $4.47 | $4.60 | $4.47 | $4.54 | $4.54 | 3,135,700 |
| 2022-10-25 | $4.45 | $4.58 | $4.41 | $4.50 | $4.50 | 3,379,130 |
| 2022-10-24 | $4.61 | $4.68 | $4.50 | $4.53 | $4.53 | 3,842,900 |
| 2022-10-21 | $4.63 | $4.69 | $4.58 | $4.60 | $4.60 | 2,914,610 |
| 2022-10-20 | $4.69 | $4.72 | $4.59 | $4.64 | $4.64 | 4,035,300 |
| 2022-10-19 | $4.76 | $4.83 | $4.67 | $4.69 | $4.69 | 3,859,500 |
| 2022-10-18 | $4.83 | $4.86 | $4.75 | $4.77 | $4.77 | 3,847,310 |
| 2022-10-17 | $4.71 | $4.83 | $4.66 | $4.79 | $4.79 | 3,975,410 |
| 2022-10-14 | $4.65 | $4.72 | $4.64 | $4.71 | $4.71 | 2,855,060 |
| 2022-10-13 | $4.70 | $4.70 | $4.59 | $4.61 | $4.61 | 3,220,600 |
| 2022-10-12 | $4.62 | $4.66 | $4.45 | $4.65 | $4.65 | 3,896,900 |
| 2022-10-11 | $4.41 | $4.58 | $4.37 | $4.55 | $4.55 | 3,761,700 |
| 2022-10-10 | $4.57 | $4.61 | $4.42 | $4.43 | $4.43 | 3,630,800 |
| 2022-09-30 | $4.65 | $4.68 | $4.55 | $4.57 | $4.57 | 3,599,710 |
| 2022-09-29 | $4.78 | $4.87 | $4.63 | $4.64 | $4.64 | 3,325,400 |
| 2022-09-28 | $4.90 | $4.98 | $4.73 | $4.74 | $4.74 | 5,481,900 |
| 2022-09-27 | $4.93 | $5.03 | $4.86 | $4.95 | $4.95 | 4,232,010 |
| 2022-09-26 | $5.11 | $5.15 | $4.87 | $4.90 | $4.90 | 5,006,600 |
| 2022-09-23 | $5.13 | $5.36 | $5.09 | $5.16 | $5.16 | 6,901,010 |
| 2022-09-22 | $5.00 | $5.12 | $4.97 | $5.11 | $5.11 | 3,653,940 |
| 2022-09-21 | $5.00 | $5.03 | $4.91 | $5.02 | $5.02 | 2,741,700 |
| 2022-09-20 | $4.93 | $5.05 | $4.87 | $4.98 | $4.98 | 3,890,320 |
| 2022-09-19 | $4.94 | $4.95 | $4.80 | $4.83 | $4.83 | 3,568,400 |
| 2022-09-16 | $5.14 | $5.14 | $4.94 | $4.95 | $4.95 | 6,130,330 |
| 2022-09-15 | $5.31 | $5.33 | $5.06 | $5.14 | $5.14 | 6,935,580 |
| 2022-09-14 | $5.34 | $5.37 | $5.22 | $5.29 | $5.29 | 4,018,800 |
| 2022-09-13 | $5.48 | $5.54 | $5.39 | $5.42 | $5.42 | 5,359,200 |
| 2022-09-12 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2022-09-09 | $5.52 | $5.64 | $5.38 | $5.39 | $5.39 | 5,110,870 |
| 2022-09-08 | $5.63 | $5.65 | $5.47 | $5.47 | $5.47 | 6,254,950 |
| 2022-09-07 | $5.72 | $5.78 | $5.46 | $5.57 | $5.57 | 11,317,520 |
| 2022-09-06 | $5.25 | $5.78 | $5.23 | $5.64 | $5.64 | 15,901,350 |
| 2022-09-05 | $5.11 | $5.28 | $5.05 | $5.27 | $5.27 | 3,790,510 |
| 2022-09-02 | $5.06 | $5.15 | $5.05 | $5.11 | $5.11 | 2,852,800 |
| 2022-09-01 | $5.04 | $5.22 | $5.03 | $5.06 | $5.06 | 4,537,410 |
| 2022-08-31 | $5.32 | $5.32 | $5.07 | $5.07 | $5.07 | 7,252,560 |
| 2022-08-30 | $5.43 | $5.60 | $5.27 | $5.35 | $5.35 | 5,622,870 |
| 2022-08-29 | $5.46 | $5.49 | $5.32 | $5.43 | $5.43 | 4,290,520 |
| 2022-08-26 | $5.47 | $5.63 | $5.30 | $5.46 | $5.46 | 6,417,600 |
| 2022-08-25 | $5.50 | $5.52 | $5.23 | $5.37 | $5.37 | 6,584,300 |
| 2022-08-24 | $5.65 | $5.69 | $5.42 | $5.43 | $5.43 | 7,628,300 |
| 2022-08-23 | $5.54 | $5.69 | $5.48 | $5.65 | $5.65 | 8,823,000 |
| 2022-08-22 | $5.31 | $5.65 | $5.31 | $5.54 | $5.54 | 10,538,600 |
| 2022-08-19 | $5.44 | $5.45 | $5.34 | $5.35 | $5.35 | 5,297,500 |
| 2022-08-18 | $5.45 | $5.50 | $5.36 | $5.40 | $5.40 | 6,697,330 |
| 2022-08-17 | $5.52 | $5.58 | $5.44 | $5.47 | $5.47 | 4,511,700 |
| 2022-08-16 | $5.56 | $5.62 | $5.46 | $5.50 | $5.50 | 5,286,900 |
| 2022-08-15 | $5.58 | $5.66 | $5.42 | $5.54 | $5.54 | 5,517,500 |
| 2022-08-12 | $5.51 | $5.64 | $5.42 | $5.55 | $5.55 | 8,797,200 |
| 2022-08-11 | $5.41 | $5.50 | $5.40 | $5.49 | $5.49 | 5,514,600 |
| 2022-08-10 | $5.48 | $5.48 | $5.37 | $5.40 | $5.40 | 3,333,700 |
| 2022-08-09 | $5.45 | $5.50 | $5.40 | $5.46 | $5.46 | 5,453,900 |
| 2022-08-08 | $5.37 | $5.48 | $5.30 | $5.47 | $5.47 | 8,791,100 |
| 2022-08-05 | $5.32 | $5.34 | $5.21 | $5.33 | $5.33 | 6,176,100 |
| 2022-08-04 | $5.08 | $5.30 | $5.07 | $5.28 | $5.28 | 6,806,660 |
| 2022-08-03 | $5.17 | $5.30 | $5.05 | $5.08 | $5.08 | 6,382,750 |
| 2022-08-02 | $5.30 | $5.30 | $5.07 | $5.12 | $5.12 | 8,264,500 |
| 2022-08-01 | $5.25 | $5.39 | $5.21 | $5.33 | $5.33 | 7,056,610 |
| 2022-07-29 | $5.23 | $5.44 | $5.23 | $5.27 | $5.27 | 8,046,700 |
| 2022-07-28 | $5.27 | $5.31 | $5.23 | $5.27 | $5.27 | 4,799,120 |
| 2022-07-27 | $5.16 | $5.32 | $5.14 | $5.26 | $5.26 | 7,259,410 |
| 2022-07-26 | $5.09 | $5.15 | $5.00 | $5.15 | $5.15 | 2,818,300 |
| 2022-07-25 | $5.14 | $5.16 | $5.02 | $5.08 | $5.08 | 2,634,800 |
| 2022-07-22 | $5.15 | $5.24 | $5.06 | $5.12 | $5.12 | 3,160,610 |
| 2022-07-21 | $5.15 | $5.23 | $5.11 | $5.15 | $5.15 | 3,156,250 |
| 2022-07-20 | $5.16 | $5.19 | $5.08 | $5.19 | $5.19 | 4,620,100 |
| 2022-07-19 | $5.04 | $5.15 | $5.01 | $5.13 | $5.13 | 5,451,000 |
| 2022-07-18 | $4.71 | $5.05 | $4.71 | $5.04 | $5.04 | 7,030,920 |
| 2022-07-15 | $4.92 | $4.96 | $4.73 | $4.77 | $4.77 | 3,856,940 |
| 2022-07-14 | $4.98 | $4.98 | $4.87 | $4.91 | $4.91 | 2,834,300 |
| 2022-07-13 | $4.86 | $4.96 | $4.81 | $4.96 | $4.96 | 3,697,920 |
| 2022-07-12 | $5.02 | $5.03 | $4.82 | $4.84 | $4.84 | 4,631,460 |
| 2022-07-11 | $4.96 | $5.05 | $4.85 | $5.02 | $5.02 | 4,313,900 |
| 2022-07-08 | $5.07 | $5.11 | $4.98 | $4.99 | $4.99 | 3,620,860 |
| 2022-07-07 | $4.97 | $5.10 | $4.96 | $5.04 | $5.04 | 4,818,170 |
| 2022-07-06 | $5.08 | $5.10 | $4.95 | $4.98 | $4.98 | 4,550,460 |
| 2022-07-05 | $5.11 | $5.13 | $4.99 | $5.11 | $5.11 | 4,296,800 |
| 2022-07-04 | $5.05 | $5.13 | $5.01 | $5.11 | $5.11 | 3,868,600 |
| 2022-07-01 | $5.02 | $5.11 | $4.98 | $5.10 | $5.10 | 4,056,800 |
| 2022-06-30 | $5.12 | $5.22 | $5.04 | $5.04 | $5.04 | 5,345,200 |
| 2022-06-29 | $5.26 | $5.34 | $5.09 | $5.10 | $5.10 | 7,548,100 |
| 2022-06-28 | $5.25 | $5.37 | $5.23 | $5.29 | $5.29 | 9,462,590 |
| 2022-06-27 | $5.10 | $5.35 | $5.06 | $5.23 | $5.23 | 13,468,880 |
| 2022-06-24 | $5.05 | $5.11 | $5.01 | $5.06 | $5.06 | 6,599,890 |
| 2022-06-23 | $4.98 | $5.10 | $4.87 | $5.10 | $5.10 | 8,446,000 |
| 2022-06-22 | $5.09 | $5.10 | $4.96 | $4.99 | $4.99 | 6,024,000 |
| 2022-06-21 | $5.12 | $5.15 | $5.03 | $5.09 | $5.09 | 8,103,900 |
| 2022-06-20 | $5.23 | $5.25 | $5.08 | $5.15 | $5.15 | 11,235,200 |
| 2022-06-17 | $5.15 | $5.25 | $5.10 | $5.23 | $5.23 | 10,711,500 |
| 2022-06-16 | $5.32 | $5.33 | $5.14 | $5.22 | $5.22 | 12,622,960 |
| 2022-06-15 | $5.43 | $5.46 | $5.29 | $5.34 | $5.34 | 15,083,500 |
| 2022-06-14 | $5.47 | $5.63 | $5.30 | $5.51 | $5.51 | 28,763,100 |
| 2022-06-13 | $4.94 | $5.43 | $4.90 | $5.43 | $5.43 | 19,267,440 |
| 2022-06-10 | $4.85 | $4.96 | $4.84 | $4.94 | $4.94 | 3,433,400 |
| 2022-06-09 | $4.95 | $4.97 | $4.84 | $4.88 | $4.88 | 3,096,500 |
| 2022-06-08 | $4.97 | $5.03 | $4.82 | $4.97 | $4.97 | 4,826,730 |
| 2022-06-07 | $5.09 | $5.09 | $4.95 | $5.01 | $5.01 | 4,883,530 |
| 2022-06-06 | $5.09 | $5.12 | $4.96 | $5.09 | $5.09 | 7,079,420 |
| 2022-06-02 | $4.98 | $5.10 | $4.93 | $4.95 | $4.95 | 4,583,690 |
| 2022-06-01 | $5.01 | $5.08 | $4.91 | $4.97 | $4.97 | 4,876,330 |
| 2022-05-31 | $5.10 | $5.12 | $4.99 | $5.04 | $5.04 | 7,652,200 |
| 2022-05-30 | $4.95 | $5.20 | $4.89 | $5.10 | $5.10 | 10,041,510 |
| 2022-05-27 | $4.85 | $4.95 | $4.83 | $4.88 | $4.88 | 5,113,600 |
| 2022-05-26 | $4.96 | $5.00 | $4.80 | $4.91 | $4.91 | 7,820,700 |
| 2022-05-25 | $4.78 | $5.15 | $4.78 | $5.00 | $5.00 | 12,621,500 |
| 2022-05-24 | $5.01 | $5.04 | $4.78 | $4.78 | $4.78 | 7,826,220 |
| 2022-05-23 | $4.97 | $5.10 | $4.97 | $5.01 | $5.01 | 8,974,000 |
| 2022-05-20 | $4.89 | $5.05 | $4.86 | $4.97 | $4.97 | 10,566,300 |
| 2022-05-19 | $4.67 | $4.92 | $4.65 | $4.89 | $4.89 | 11,075,750 |
| 2022-05-18 | $4.74 | $4.92 | $4.69 | $4.75 | $4.75 | 9,060,500 |
| 2022-05-17 | $4.78 | $4.90 | $4.63 | $4.74 | $4.74 | 14,724,400 |
| 2022-05-16 | $4.82 | $5.29 | $4.61 | $4.80 | $4.80 | 25,354,630 |
| 2022-05-13 | $4.60 | $4.82 | $4.53 | $4.82 | $4.82 | 5,730,750 |
| 2022-05-12 | $4.22 | $4.38 | $4.20 | $4.38 | $4.38 | 6,446,340 |
| 2022-05-11 | $4.35 | $4.45 | $4.24 | $4.26 | $4.26 | 6,717,900 |
| 2022-05-10 | $4.45 | $4.53 | $4.25 | $4.34 | $4.34 | 10,078,200 |
| 2022-05-09 | $4.16 | $4.62 | $4.13 | $4.53 | $4.53 | 10,534,850 |
| 2022-05-06 | $4.17 | $4.28 | $4.10 | $4.20 | $4.20 | 4,563,100 |
| 2022-05-05 | $4.04 | $4.27 | $4.00 | $4.18 | $4.18 | 4,978,110 |
| 2022-05-04 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2022-05-03 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2022-04-29 | $3.96 | $4.06 | $3.95 | $4.02 | $4.02 | 3,948,500 |
| 2022-04-28 | $3.95 | $4.00 | $3.86 | $3.96 | $3.96 | 3,486,900 |
| 2022-04-27 | $3.80 | $3.99 | $3.70 | $3.98 | $3.98 | 4,770,600 |
| 2022-04-26 | $4.08 | $4.10 | $3.80 | $3.84 | $3.84 | 5,517,700 |
| 2022-04-25 | $4.40 | $4.40 | $4.08 | $4.10 | $4.10 | 6,368,200 |
| 2022-04-22 | $4.45 | $4.55 | $4.36 | $4.45 | $4.45 | 4,737,100 |
| 2022-04-21 | $4.85 | $4.93 | $4.46 | $4.49 | $4.49 | 7,243,210 |
| 2022-04-20 | $5.00 | $5.09 | $4.87 | $4.87 | $4.87 | 4,300,900 |
| 2022-04-19 | $4.94 | $5.05 | $4.92 | $5.03 | $5.03 | 3,246,700 |
| 2022-04-18 | $4.91 | $5.01 | $4.82 | $4.90 | $4.90 | 4,106,050 |
| 2022-04-15 | $5.11 | $5.29 | $5.00 | $5.01 | $5.01 | 7,809,720 |
| 2022-04-14 | $5.05 | $5.11 | $4.99 | $5.08 | $5.08 | 4,015,110 |
| 2022-04-13 | $5.07 | $5.18 | $4.89 | $5.04 | $5.04 | 5,020,300 |
| 2022-04-12 | $4.98 | $5.07 | $4.90 | $5.06 | $5.06 | 3,806,900 |
| 2022-04-11 | $5.09 | $5.28 | $4.93 | $4.98 | $4.98 | 8,082,000 |
| 2022-04-08 | $5.11 | $5.21 | $5.02 | $5.10 | $5.10 | 4,408,330 |
| 2022-04-07 | $5.22 | $5.23 | $5.08 | $5.15 | $5.15 | 4,511,000 |
| 2022-04-06 | $5.21 | $5.36 | $5.15 | $5.24 | $5.24 | 5,821,500 |
| 2022-04-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-04-04 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-04-01 | $5.18 | $5.33 | $5.17 | $5.19 | $5.19 | 5,285,600 |
| 2022-03-31 | $5.30 | $5.32 | $5.20 | $5.22 | $5.22 | 5,119,300 |
| 2022-03-30 | $5.32 | $5.37 | $5.24 | $5.32 | $5.32 | 7,369,520 |
| 2022-03-29 | $5.38 | $5.42 | $5.25 | $5.31 | $5.31 | 8,171,370 |
| 2022-03-28 | $5.40 | $5.58 | $5.30 | $5.42 | $5.42 | 14,870,980 |
| 2022-03-25 | $5.13 | $5.60 | $5.10 | $5.60 | $5.60 | 7,900,830 |
| 2022-03-24 | $5.20 | $5.20 | $5.08 | $5.09 | $5.09 | 4,115,250 |
| 2022-03-23 | $5.22 | $5.29 | $5.17 | $5.21 | $5.21 | 3,936,220 |
| 2022-03-22 | $5.32 | $5.32 | $5.18 | $5.21 | $5.21 | 3,859,640 |
| 2022-03-21 | $5.32 | $5.39 | $5.22 | $5.28 | $5.28 | 4,726,620 |
| 2022-03-18 | $5.06 | $5.33 | $4.97 | $5.26 | $5.26 | 6,906,350 |
| 2022-03-17 | $5.05 | $5.15 | $5.01 | $5.03 | $5.03 | 6,747,300 |
| 2022-03-16 | $5.00 | $5.06 | $4.73 | $5.03 | $5.03 | 8,404,840 |
| 2022-03-15 | $5.32 | $5.32 | $4.90 | $4.94 | $4.94 | 8,294,490 |
| 2022-03-14 | $5.43 | $5.52 | $5.30 | $5.32 | $5.32 | 6,305,700 |
| 2022-03-11 | $5.53 | $5.55 | $5.39 | $5.49 | $5.49 | 6,093,310 |
| 2022-03-10 | $5.52 | $5.74 | $5.45 | $5.57 | $5.57 | 6,604,130 |
| 2022-03-09 | $5.56 | $5.65 | $5.20 | $5.42 | $5.42 | 6,793,100 |
| 2022-03-08 | $5.63 | $5.72 | $5.41 | $5.52 | $5.52 | 12,586,760 |
| 2022-03-07 | $5.83 | $5.87 | $5.60 | $5.65 | $5.65 | 8,828,300 |
| 2022-03-04 | $5.88 | $5.94 | $5.75 | $5.77 | $5.77 | 7,779,800 |
| 2022-03-03 | $5.97 | $6.12 | $5.93 | $5.95 | $5.95 | 11,272,700 |
| 2022-03-02 | $5.92 | $6.02 | $5.84 | $5.96 | $5.96 | 7,584,690 |
| 2022-03-01 | $5.85 | $6.08 | $5.81 | $5.91 | $5.91 | 9,402,800 |
| 2022-02-28 | $5.76 | $5.94 | $5.66 | $5.84 | $5.84 | 8,561,600 |
| 2022-02-25 | $5.85 | $5.92 | $5.76 | $5.80 | $5.80 | 8,097,000 |
| 2022-02-24 | $5.91 | $6.10 | $5.70 | $5.82 | $5.82 | 13,713,950 |
| 2022-02-23 | $5.96 | $6.03 | $5.91 | $5.96 | $5.96 | 10,147,300 |
| 2022-02-22 | $5.84 | $6.05 | $5.81 | $6.00 | $6.00 | 14,204,780 |
| 2022-02-21 | $5.75 | $5.95 | $5.69 | $5.90 | $5.90 | 12,944,630 |
| 2022-02-18 | $5.68 | $5.88 | $5.64 | $5.78 | $5.78 | 14,187,900 |
| 2022-02-17 | $5.78 | $6.05 | $5.62 | $5.80 | $5.80 | 26,133,720 |
| 2022-02-16 | $5.23 | $5.76 | $5.23 | $5.76 | $5.76 | 8,234,810 |
| 2022-02-15 | $5.32 | $5.36 | $5.18 | $5.24 | $5.24 | 3,946,800 |
| 2022-02-14 | $5.25 | $5.44 | $5.21 | $5.30 | $5.30 | 4,214,300 |
| 2022-02-11 | $5.38 | $5.42 | $5.23 | $5.25 | $5.25 | 4,210,200 |
| 2022-02-10 | $5.40 | $5.43 | $5.32 | $5.42 | $5.42 | 4,338,100 |
| 2022-02-09 | $5.44 | $5.48 | $5.38 | $5.40 | $5.40 | 4,541,210 |
| 2022-02-08 | $5.30 | $5.51 | $5.30 | $5.43 | $5.43 | 4,112,010 |
| 2022-02-07 | $5.24 | $5.44 | $5.24 | $5.36 | $5.36 | 5,113,250 |
| 2022-02-04 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-02-03 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-02-02 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-02-01 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-01-28 | $5.10 | $5.29 | $5.05 | $5.22 | $5.22 | 5,999,180 |
| 2022-01-27 | $5.21 | $5.28 | $5.08 | $5.08 | $5.08 | 5,026,870 |
| 2022-01-26 | $5.19 | $5.30 | $5.18 | $5.21 | $5.21 | 5,040,500 |
| 2022-01-25 | $5.53 | $5.55 | $5.18 | $5.19 | $5.19 | 9,047,510 |
| 2022-01-24 | $5.40 | $5.63 | $5.40 | $5.55 | $5.55 | 5,400,330 |
| 2022-01-21 | $5.37 | $5.53 | $5.35 | $5.45 | $5.45 | 5,195,720 |
| 2022-01-20 | $5.58 | $5.62 | $5.35 | $5.38 | $5.38 | 5,575,700 |
| 2022-01-19 | $5.51 | $5.62 | $5.49 | $5.58 | $5.58 | 3,821,020 |
| 2022-01-18 | $5.70 | $5.75 | $5.49 | $5.53 | $5.53 | 6,900,710 |
| 2022-01-17 | $5.65 | $5.74 | $5.64 | $5.68 | $5.68 | 4,687,140 |
| 2022-01-14 | $5.78 | $5.88 | $5.69 | $5.71 | $5.71 | 4,782,910 |
| 2022-01-13 | $5.93 | $5.97 | $5.79 | $5.81 | $5.81 | 5,131,100 |
| 2022-01-12 | $5.97 | $6.00 | $5.87 | $5.92 | $5.92 | 5,219,640 |
| 2022-01-11 | $5.82 | $6.00 | $5.78 | $5.92 | $5.92 | 7,274,540 |
| 2022-01-10 | $5.70 | $5.84 | $5.68 | $5.78 | $5.78 | 4,453,840 |
| 2022-01-07 | $5.86 | $5.92 | $5.71 | $5.72 | $5.72 | 6,548,780 |
| 2022-01-06 | $5.65 | $6.02 | $5.64 | $5.86 | $5.86 | 9,735,240 |
| 2022-01-05 | $5.86 | $5.90 | $5.65 | $5.69 | $5.69 | 7,874,900 |
| 2022-01-04 | $5.75 | $5.91 | $5.73 | $5.88 | $5.88 | 6,376,300 |
| 2022-01-03 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-12-31 | $5.89 | $5.92 | $5.77 | $5.79 | $5.79 | 7,415,100 |
| 2021-12-30 | $5.92 | $6.03 | $5.91 | $5.91 | $5.91 | 7,276,100 |
| 2021-12-29 | $5.93 | $6.03 | $5.83 | $5.99 | $5.99 | 7,887,270 |
| 2021-12-28 | $5.94 | $5.94 | $5.80 | $5.90 | $5.90 | 6,825,780 |
| 2021-12-27 | $5.86 | $5.97 | $5.74 | $5.89 | $5.89 | 7,985,990 |
| 2021-12-24 | $6.17 | $6.21 | $5.84 | $5.87 | $5.87 | 14,951,460 |
| 2021-12-23 | $6.14 | $6.24 | $6.11 | $6.19 | $6.19 | 9,830,400 |
| 2021-12-22 | $6.26 | $6.33 | $6.11 | $6.14 | $6.14 | 10,470,720 |
| 2021-12-21 | $6.09 | $6.33 | $6.07 | $6.22 | $6.22 | 12,722,020 |
| 2021-12-20 | $6.53 | $6.54 | $6.07 | $6.09 | $6.09 | 23,617,000 |
| 2021-12-17 | $6.56 | $6.65 | $6.46 | $6.53 | $6.53 | 13,978,030 |
| 2021-12-16 | $6.74 | $6.88 | $6.52 | $6.59 | $6.59 | 24,206,000 |
| 2021-12-15 | $7.11 | $7.11 | $6.68 | $6.70 | $6.70 | 28,701,350 |
| 2021-12-14 | $6.42 | $7.02 | $6.38 | $7.02 | $7.02 | 31,502,230 |
| 2021-12-13 | $6.46 | $6.50 | $6.34 | $6.38 | $6.38 | 12,908,400 |
| 2021-12-07 | $7.00 | $7.38 | $6.81 | $7.00 | $7.00 | 29,509,520 |
| 2021-12-06 | $6.75 | $7.39 | $6.54 | $7.05 | $7.05 | 35,272,580 |
| 2021-12-03 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 46,193,890 |
| 2021-12-02 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 43,300,470 |
| 2021-12-01 | $6.05 | $6.18 | $5.94 | $6.17 | $6.17 | 18,116,160 |
| 2021-11-30 | $6.27 | $6.27 | $6.00 | $6.09 | $6.09 | 18,566,460 |
| 2021-11-29 | $6.13 | $6.36 | $5.91 | $6.20 | $6.20 | 25,233,780 |
| 2021-11-26 | $6.22 | $6.48 | $6.08 | $6.28 | $6.28 | 36,020,390 |
| 2021-11-25 | $6.11 | $6.58 | $6.00 | $6.51 | $6.51 | 62,774,180 |
| 2021-11-24 | $5.44 | $5.98 | $5.42 | $5.98 | $5.98 | 14,216,740 |
| 2021-11-23 | $5.29 | $5.59 | $5.26 | $5.44 | $5.44 | 18,163,670 |
| 2021-11-22 | $5.34 | $5.36 | $5.21 | $5.28 | $5.28 | 10,546,100 |
| 2021-11-19 | $5.43 | $5.43 | $5.18 | $5.31 | $5.31 | 12,733,090 |
| 2021-11-18 | $5.27 | $5.61 | $5.24 | $5.35 | $5.35 | 13,728,760 |
| 2021-11-17 | $5.05 | $5.22 | $5.03 | $5.21 | $5.21 | 8,810,950 |
| 2021-11-16 | $5.16 | $5.31 | $5.04 | $5.07 | $5.07 | 9,939,960 |
| 2021-11-15 | $5.24 | $5.28 | $4.99 | $5.15 | $5.15 | 13,271,860 |
| 2021-11-12 | $5.20 | $5.27 | $5.18 | $5.24 | $5.24 | 5,340,760 |
| 2021-11-11 | $5.27 | $5.33 | $5.18 | $5.21 | $5.21 | 9,973,960 |
| 2021-11-10 | $5.49 | $5.49 | $5.18 | $5.28 | $5.28 | 9,536,250 |
| 2021-11-09 | $5.42 | $5.52 | $5.36 | $5.45 | $5.45 | 7,962,140 |
| 2021-11-08 | $5.09 | $5.42 | $5.08 | $5.37 | $5.37 | 9,336,580 |
| 2021-11-05 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 12,478,000 |
| 2021-11-04 | $5.51 | $5.58 | $5.40 | $5.42 | $5.42 | 11,344,230 |
| 2021-11-03 | $5.40 | $5.52 | $5.25 | $5.46 | $5.46 | 11,658,970 |
| 2021-11-02 | $5.79 | $5.80 | $5.25 | $5.40 | $5.40 | 16,225,800 |
| 2021-11-01 | $5.50 | $5.85 | $5.42 | $5.78 | $5.78 | 15,892,900 |
| 2021-10-29 | $5.70 | $5.82 | $5.42 | $5.52 | $5.52 | 21,054,660 |
| 2021-10-28 | $6.33 | $6.33 | $5.78 | $5.85 | $5.85 | 29,220,950 |
| 2021-10-27 | $5.91 | $6.42 | $5.81 | $6.42 | $6.42 | 13,963,860 |
| 2021-10-26 | $6.12 | $6.13 | $5.77 | $5.84 | $5.84 | 9,567,200 |
| 2021-10-25 | $5.79 | $6.12 | $5.69 | $5.95 | $5.95 | 11,133,680 |
| 2021-10-22 | $5.97 | $6.02 | $5.70 | $5.74 | $5.74 | 9,854,260 |
| 2021-10-21 | $6.06 | $6.14 | $5.93 | $5.99 | $5.99 | 6,679,000 |
| 2021-10-20 | $6.09 | $6.20 | $6.00 | $6.05 | $6.05 | 7,956,850 |
| 2021-10-19 | $6.29 | $6.29 | $6.06 | $6.16 | $6.16 | 8,646,080 |
| 2021-10-18 | $6.01 | $6.27 | $6.01 | $6.18 | $6.18 | 8,859,660 |
| 2021-10-15 | $6.19 | $6.24 | $5.98 | $6.09 | $6.09 | 6,740,150 |
| 2021-10-14 | $6.13 | $6.31 | $5.93 | $6.18 | $6.18 | 9,008,610 |
| 2021-10-13 | $6.32 | $6.38 | $5.98 | $6.11 | $6.11 | 11,947,800 |
| 2021-10-12 | $6.59 | $6.60 | $6.00 | $6.11 | $6.11 | 18,056,100 |
| 2021-10-11 | $6.67 | $6.73 | $6.31 | $6.51 | $6.51 | 12,213,490 |
| 2021-10-08 | $7.03 | $7.12 | $6.54 | $6.65 | $6.65 | 14,720,210 |
| 2021-10-07 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2021-10-06 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2021-09-30 | $6.66 | $7.05 | $6.52 | $6.93 | $6.93 | 16,159,250 |
| 2021-09-29 | $6.93 | $7.08 | $6.39 | $6.50 | $6.50 | 26,250,060 |
| 2021-09-28 | $6.84 | $7.20 | $6.70 | $6.90 | $6.90 | 30,397,990 |
| 2021-09-27 | $8.05 | $8.15 | $7.24 | $7.24 | $7.24 | 18,951,600 |
| 2021-09-24 | $7.50 | $8.04 | $7.47 | $8.04 | $8.04 | 27,576,850 |
| 2021-09-23 | $7.54 | $7.65 | $7.12 | $7.31 | $7.31 | 22,540,900 |
| 2021-09-22 | $6.75 | $7.49 | $6.75 | $7.36 | $7.36 | 35,341,100 |
| 2021-09-21 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2021-09-20 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2021-09-17 | $7.19 | $7.36 | $6.89 | $6.89 | $6.89 | 42,454,840 |
| 2021-09-16 | $8.34 | $8.34 | $7.65 | $7.65 | $7.65 | 33,966,050 |
| 2021-09-15 | $8.34 | $8.67 | $8.00 | $8.50 | $8.50 | 38,500,320 |
| 2021-09-14 | $8.60 | $8.61 | $8.07 | $8.24 | $8.24 | 28,915,330 |
| 2021-09-13 | $8.29 | $8.71 | $8.21 | $8.61 | $8.61 | 24,683,410 |
| 2021-09-10 | $8.43 | $8.86 | $8.30 | $8.31 | $8.31 | 26,506,440 |
| 2021-09-09 | $8.33 | $8.80 | $8.28 | $8.46 | $8.46 | 27,395,200 |
| 2021-09-08 | $8.50 | $8.66 | $8.25 | $8.37 | $8.37 | 25,934,580 |
| 2021-09-07 | $8.12 | $8.77 | $7.98 | $8.43 | $8.43 | 41,286,480 |
| 2021-09-06 | $8.00 | $8.19 | $7.55 | $7.97 | $7.97 | 25,008,670 |
| 2021-09-03 | $8.42 | $8.60 | $7.78 | $7.86 | $7.86 | 33,377,460 |
| 2021-09-02 | $7.71 | $8.31 | $7.59 | $8.15 | $8.15 | 38,319,170 |
| 2021-09-01 | $8.49 | $8.99 | $7.77 | $7.80 | $7.80 | 57,419,970 |
| 2021-08-31 | $7.45 | $8.43 | $7.45 | $8.43 | $8.43 | 48,938,560 |
| 2021-08-30 | $7.02 | $8.02 | $7.02 | $7.66 | $7.66 | 68,651,610 |
| 2021-08-27 | $7.20 | $7.29 | $6.70 | $7.29 | $7.29 | 62,468,760 |
| 2021-08-26 | $6.03 | $6.63 | $6.00 | $6.63 | $6.63 | 21,779,770 |
| 2021-08-25 | $5.97 | $6.23 | $5.90 | $6.03 | $6.03 | 13,509,200 |
| 2021-08-24 | $6.06 | $6.06 | $5.89 | $5.93 | $5.93 | 11,149,430 |
| 2021-08-23 | $5.60 | $6.00 | $5.44 | $6.00 | $6.00 | 17,010,020 |
| 2021-08-20 | $5.26 | $5.65 | $5.20 | $5.52 | $5.52 | 11,689,780 |
| 2021-08-19 | $5.27 | $5.35 | $5.17 | $5.26 | $5.26 | 5,943,410 |
| 2021-08-18 | $5.22 | $5.42 | $5.20 | $5.31 | $5.31 | 9,650,300 |
| 2021-08-17 | $5.37 | $5.45 | $5.25 | $5.28 | $5.28 | 8,013,010 |
| 2021-08-16 | $5.45 | $5.59 | $5.37 | $5.39 | $5.39 | 13,418,060 |
| 2021-08-13 | $5.31 | $5.58 | $5.26 | $5.50 | $5.50 | 15,732,640 |
| 2021-08-12 | $5.13 | $5.36 | $5.12 | $5.23 | $5.23 | 10,493,230 |
| 2021-08-11 | $5.11 | $5.20 | $5.11 | $5.16 | $5.16 | 6,364,810 |
| 2021-08-10 | $5.09 | $5.22 | $5.05 | $5.17 | $5.17 | 9,406,830 |
| 2021-08-09 | $4.80 | $5.14 | $4.79 | $5.09 | $5.09 | 12,487,000 |
| 2021-08-06 | $4.72 | $4.85 | $4.69 | $4.80 | $4.80 | 4,719,010 |
| 2021-08-05 | $4.88 | $4.89 | $4.66 | $4.72 | $4.72 | 7,563,820 |
| 2021-08-04 | $4.93 | $4.93 | $4.82 | $4.88 | $4.88 | 4,566,070 |
| 2021-08-03 | $4.80 | $4.95 | $4.79 | $4.94 | $4.94 | 5,609,030 |
| 2021-08-02 | $4.80 | $4.89 | $4.77 | $4.85 | $4.85 | 6,926,040 |
| 2021-07-30 | $4.93 | $4.97 | $4.79 | $4.86 | $4.86 | 7,060,500 |
| 2021-07-29 | $4.90 | $5.06 | $4.88 | $4.90 | $4.90 | 6,904,360 |
| 2021-07-28 | $4.92 | $5.02 | $4.73 | $4.89 | $4.89 | 8,530,620 |
| 2021-07-27 | $5.32 | $5.32 | $4.97 | $4.97 | $4.97 | 9,582,000 |
| 2021-07-26 | $5.30 | $5.35 | $5.07 | $5.23 | $5.23 | 11,320,000 |
| 2021-07-23 | $5.12 | $5.35 | $5.07 | $5.26 | $5.26 | 15,053,250 |
| 2021-07-22 | $4.88 | $5.33 | $4.87 | $5.13 | $5.13 | 17,062,110 |
| 2021-07-21 | $4.83 | $4.93 | $4.81 | $4.89 | $4.89 | 7,828,360 |
| 2021-07-20 | $4.82 | $4.85 | $4.72 | $4.83 | $4.83 | 5,958,180 |
| 2021-07-19 | $4.83 | $4.90 | $4.78 | $4.82 | $4.82 | 6,745,410 |
| 2021-07-16 | $4.90 | $4.92 | $4.77 | $4.82 | $4.82 | 9,507,950 |
| 2021-07-15 | $4.87 | $4.97 | $4.80 | $4.94 | $4.94 | 10,928,480 |
| 2021-07-14 | $4.84 | $4.93 | $4.78 | $4.86 | $4.86 | 8,845,600 |
| 2021-07-13 | $4.83 | $4.86 | $4.75 | $4.81 | $4.81 | 8,023,070 |
| 2021-07-12 | $4.79 | $4.91 | $4.76 | $4.82 | $4.82 | 12,622,900 |
| 2021-07-09 | $4.61 | $4.95 | $4.59 | $4.79 | $4.79 | 17,057,510 |
| 2021-07-08 | $4.75 | $4.84 | $4.65 | $4.66 | $4.66 | 18,270,440 |
| 2021-07-07 | $4.39 | $4.87 | $4.39 | $4.87 | $4.87 | 18,673,220 |
| 2021-07-06 | $4.38 | $4.46 | $4.36 | $4.43 | $4.43 | 2,849,200 |
| 2021-07-05 | $4.35 | $4.41 | $4.33 | $4.40 | $4.40 | 3,155,120 |
| 2021-07-02 | $4.39 | $4.42 | $4.32 | $4.35 | $4.35 | 3,130,800 |
| 2021-07-01 | $4.47 | $4.51 | $4.33 | $4.34 | $4.34 | 5,132,200 |
| 2021-06-30 | $4.50 | $4.60 | $4.48 | $4.49 | $4.49 | 3,772,090 |
| 2021-06-29 | $4.47 | $4.64 | $4.47 | $4.49 | $4.49 | 4,133,940 |
| 2021-06-28 | $4.65 | $4.65 | $4.48 | $4.48 | $4.48 | 5,513,440 |
| 2021-06-25 | $4.53 | $4.67 | $4.53 | $4.63 | $4.63 | 5,250,920 |
| 2021-06-24 | $4.50 | $4.60 | $4.45 | $4.58 | $4.58 | 5,117,850 |
| 2021-06-23 | $4.62 | $4.62 | $4.50 | $4.52 | $4.52 | 4,395,600 |
| 2021-06-22 | $4.60 | $4.65 | $4.56 | $4.61 | $4.61 | 3,929,900 |
| 2021-06-21 | $4.60 | $4.69 | $4.58 | $4.62 | $4.62 | 3,551,100 |
| 2021-06-18 | $4.49 | $4.65 | $4.43 | $4.60 | $4.60 | 5,682,500 |
| 2021-06-17 | $4.50 | $4.56 | $4.43 | $4.46 | $4.46 | 5,156,610 |
| 2021-06-16 | $4.61 | $4.63 | $4.49 | $4.51 | $4.51 | 5,176,040 |
| 2021-06-15 | $4.64 | $4.70 | $4.57 | $4.64 | $4.64 | 7,233,000 |
| 2021-06-14 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2021-06-11 | $4.66 | $4.78 | $4.64 | $4.73 | $4.73 | 7,638,730 |
| 2021-06-10 | $4.77 | $4.79 | $4.67 | $4.68 | $4.68 | 9,940,500 |
| 2021-06-09 | $4.78 | $4.89 | $4.66 | $4.81 | $4.81 | 10,420,600 |
| 2021-06-08 | $4.90 | $4.92 | $4.77 | $4.81 | $4.81 | 13,387,300 |
| 2021-06-07 | $4.78 | $4.97 | $4.73 | $4.97 | $4.97 | 20,669,850 |
| 2021-06-04 | $5.00 | $5.00 | $4.68 | $4.71 | $4.71 | 24,064,490 |
| 2021-06-03 | $4.49 | $4.93 | $4.48 | $4.93 | $4.93 | 15,168,590 |
| 2021-06-02 | $4.67 | $4.69 | $4.46 | $4.48 | $4.48 | 16,055,470 |
| 2021-06-01 | $4.71 | $4.75 | $4.60 | $4.71 | $4.71 | 18,099,050 |
| 2021-05-31 | $4.82 | $5.03 | $4.64 | $4.66 | $4.66 | 32,747,120 |
| 2021-05-28 | $5.23 | $5.23 | $4.80 | $4.86 | $4.86 | 50,494,100 |
| 2021-05-27 | $4.65 | $4.75 | $4.50 | $4.75 | $4.75 | 9,663,820 |
| 2021-05-26 | $4.26 | $4.43 | $4.23 | $4.32 | $4.32 | 15,974,750 |
| 2021-05-25 | $4.89 | $4.89 | $4.30 | $4.34 | $4.34 | 30,722,580 |
| 2021-05-24 | $4.25 | $4.59 | $4.17 | $4.59 | $4.59 | 17,782,340 |
| 2021-05-21 | $4.14 | $4.22 | $4.10 | $4.17 | $4.17 | 5,821,620 |
| 2021-05-20 | $4.09 | $4.17 | $4.02 | $4.16 | $4.16 | 7,112,860 |
| 2021-05-19 | $4.09 | $4.13 | $4.00 | $4.09 | $4.09 | 4,958,700 |
| 2021-05-18 | $3.96 | $4.13 | $3.95 | $4.12 | $4.12 | 8,498,880 |
| 2021-05-17 | $4.09 | $4.11 | $3.94 | $3.96 | $3.96 | 6,477,760 |
| 2021-05-14 | $4.03 | $4.18 | $4.02 | $4.06 | $4.06 | 10,400,600 |
| 2021-05-13 | $4.00 | $4.04 | $3.92 | $3.94 | $3.94 | 5,784,130 |
| 2021-05-12 | $3.91 | $4.11 | $3.90 | $4.04 | $4.04 | 8,878,550 |
| 2021-05-11 | $3.90 | $3.96 | $3.88 | $3.92 | $3.92 | 3,716,920 |
| 2021-05-10 | $3.94 | $3.95 | $3.85 | $3.93 | $3.93 | 5,310,230 |
| 2021-05-07 | $3.82 | $3.91 | $3.78 | $3.89 | $3.89 | 5,365,680 |
| 2021-05-06 | $3.66 | $3.94 | $3.66 | $3.82 | $3.82 | 6,203,800 |
| 2021-05-05 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2021-05-04 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2021-04-30 | $3.76 | $3.76 | $3.64 | $3.67 | $3.67 | 3,163,300 |
| 2021-04-29 | $3.70 | $3.76 | $3.68 | $3.75 | $3.75 | 1,600,040 |
| 2021-04-28 | $3.74 | $3.76 | $3.70 | $3.70 | $3.70 | 2,390,780 |
| 2021-04-27 | $3.78 | $3.80 | $3.72 | $3.75 | $3.75 | 2,357,310 |
| 2021-04-26 | $3.81 | $3.86 | $3.78 | $3.80 | $3.80 | 2,903,950 |
| 2021-04-23 | $3.91 | $3.91 | $3.78 | $3.83 | $3.83 | 3,388,280 |
| 2021-04-22 | $3.88 | $3.96 | $3.87 | $3.88 | $3.88 | 4,369,380 |
| 2021-04-21 | $3.93 | $4.03 | $3.88 | $3.91 | $3.91 | 6,945,980 |
| 2021-04-20 | $3.88 | $4.03 | $3.84 | $3.95 | $3.95 | 8,033,700 |
| 2021-04-19 | $3.84 | $3.90 | $3.83 | $3.87 | $3.87 | 4,499,810 |
| 2021-04-16 | $3.75 | $3.84 | $3.75 | $3.84 | $3.84 | 3,249,800 |
| 2021-04-15 | $3.77 | $3.79 | $3.74 | $3.76 | $3.76 | 1,885,600 |
| 2021-04-14 | $3.71 | $3.78 | $3.69 | $3.76 | $3.76 | 2,124,900 |
| 2021-04-13 | $3.79 | $3.80 | $3.70 | $3.71 | $3.71 | 3,522,380 |
| 2021-04-12 | $3.83 | $3.88 | $3.78 | $3.79 | $3.79 | 4,818,700 |
| 2021-04-09 | $3.79 | $3.86 | $3.76 | $3.84 | $3.84 | 3,529,190 |
| 2021-04-08 | $3.86 | $3.89 | $3.79 | $3.79 | $3.79 | 3,687,210 |
| 2021-04-07 | $3.80 | $3.89 | $3.77 | $3.85 | $3.85 | 5,314,720 |
| 2021-04-06 | $3.68 | $3.80 | $3.66 | $3.80 | $3.80 | 4,069,790 |
| 2021-04-05 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2021-04-02 | $3.75 | $3.77 | $3.68 | $3.69 | $3.69 | 4,210,360 |
| 2021-04-01 | $3.80 | $3.82 | $3.74 | $3.74 | $3.74 | 3,909,120 |
| 2021-03-31 | $3.79 | $3.84 | $3.75 | $3.82 | $3.82 | 3,826,840 |
| 2021-03-30 | $3.88 | $3.90 | $3.78 | $3.79 | $3.79 | 5,098,220 |
| 2021-03-29 | $3.87 | $3.90 | $3.82 | $3.87 | $3.87 | 4,798,470 |
| 2021-03-26 | $3.77 | $3.94 | $3.76 | $3.89 | $3.89 | 7,915,330 |
| 2021-03-25 | $3.76 | $3.95 | $3.74 | $3.85 | $3.85 | 7,802,360 |
| 2021-03-24 | $3.75 | $3.89 | $3.73 | $3.78 | $3.78 | 4,859,900 |
| 2021-03-23 | $3.90 | $3.90 | $3.74 | $3.74 | $3.74 | 9,384,100 |
| 2021-03-22 | $3.89 | $3.93 | $3.85 | $3.90 | $3.90 | 7,831,500 |
| 2021-03-19 | $3.84 | $3.97 | $3.77 | $3.90 | $3.90 | 10,833,020 |
| 2021-03-18 | $3.83 | $3.91 | $3.79 | $3.83 | $3.83 | 7,582,550 |
| 2021-03-17 | $3.94 | $3.95 | $3.81 | $3.86 | $3.86 | 8,572,910 |
| 2021-03-16 | $3.95 | $4.00 | $3.86 | $3.95 | $3.95 | 12,948,020 |
| 2021-03-15 | $3.73 | $4.18 | $3.73 | $3.95 | $3.95 | 16,697,340 |
| 2021-03-12 | $3.86 | $3.90 | $3.79 | $3.80 | $3.80 | 9,799,750 |
| 2021-03-11 | $3.82 | $3.93 | $3.76 | $3.89 | $3.89 | 11,522,210 |
| 2021-03-10 | $3.77 | $3.84 | $3.66 | $3.83 | $3.83 | 11,391,300 |
| 2021-03-09 | $3.94 | $3.95 | $3.75 | $3.77 | $3.77 | 15,610,200 |
| 2021-03-08 | $4.23 | $4.28 | $3.95 | $3.99 | $3.99 | 23,775,770 |
| 2021-03-05 | $4.08 | $4.26 | $4.05 | $4.15 | $4.15 | 22,582,880 |
| 2021-03-04 | $4.13 | $4.40 | $4.10 | $4.22 | $4.22 | 34,172,540 |
| 2021-03-03 | $4.25 | $4.69 | $4.05 | $4.42 | $4.42 | 51,067,310 |
| 2021-03-02 | $4.32 | $4.44 | $4.27 | $4.44 | $4.44 | 21,238,270 |
| 2021-03-01 | $3.70 | $4.04 | $3.68 | $4.04 | $4.04 | 8,751,650 |
| 2021-02-26 | $3.66 | $3.72 | $3.61 | $3.67 | $3.67 | 3,799,400 |
| 2021-02-25 | $3.80 | $3.92 | $3.62 | $3.70 | $3.70 | 6,743,820 |
| 2021-02-24 | $3.79 | $4.00 | $3.73 | $3.82 | $3.82 | 9,578,100 |
| 2021-02-23 | $3.72 | $3.81 | $3.61 | $3.72 | $3.72 | 7,546,930 |
| 2021-02-22 | $3.66 | $3.88 | $3.62 | $3.75 | $3.75 | 10,043,920 |
| 2021-02-19 | $3.52 | $3.62 | $3.46 | $3.60 | $3.60 | 4,838,590 |
| 2021-02-18 | $3.42 | $3.65 | $3.42 | $3.54 | $3.54 | 5,256,920 |
| 2021-02-17 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2021-02-16 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2021-02-15 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2021-02-12 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2021-02-11 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2021-02-10 | $3.36 | $3.43 | $3.31 | $3.39 | $3.39 | 2,326,530 |
| 2021-02-09 | $3.22 | $3.40 | $3.22 | $3.35 | $3.35 | 2,620,810 |
| 2021-02-08 | $3.30 | $3.31 | $3.18 | $3.22 | $3.22 | 3,042,500 |
| 2021-02-05 | $3.42 | $3.44 | $3.28 | $3.30 | $3.30 | 2,899,960 |
| 2021-02-04 | $3.36 | $3.43 | $3.33 | $3.40 | $3.40 | 3,119,500 |
| 2021-02-03 | $3.29 | $3.48 | $3.25 | $3.38 | $3.38 | 5,061,700 |
| 2021-02-02 | $3.36 | $3.36 | $3.29 | $3.29 | $3.29 | 2,391,400 |
| 2021-02-01 | $3.30 | $3.37 | $3.28 | $3.36 | $3.36 | 2,558,600 |
| 2021-01-29 | $3.41 | $3.44 | $3.27 | $3.30 | $3.30 | 4,666,000 |
| 2021-01-28 | $3.40 | $3.48 | $3.38 | $3.40 | $3.40 | 3,064,500 |
| 2021-01-27 | $3.47 | $3.54 | $3.42 | $3.43 | $3.43 | 4,750,440 |
| 2021-01-26 | $3.52 | $3.65 | $3.48 | $3.48 | $3.48 | 7,356,550 |
| 2021-01-25 | $3.80 | $3.88 | $3.58 | $3.59 | $3.59 | 17,324,170 |
| 2021-01-22 | $4.01 | $4.29 | $3.65 | $3.98 | $3.98 | 28,316,610 |
| 2021-01-21 | $3.55 | $3.94 | $3.55 | $3.94 | $3.94 | 16,758,160 |
| 2021-01-20 | $3.56 | $3.58 | $3.51 | $3.58 | $3.58 | 1,699,300 |
| 2021-01-19 | $3.54 | $3.56 | $3.49 | $3.55 | $3.55 | 1,623,720 |
| 2021-01-18 | $3.49 | $3.55 | $3.47 | $3.51 | $3.51 | 1,488,170 |
| 2021-01-15 | $3.43 | $3.50 | $3.41 | $3.50 | $3.50 | 1,500,620 |
| 2021-01-14 | $3.41 | $3.47 | $3.39 | $3.44 | $3.44 | 1,125,190 |
| 2021-01-13 | $3.55 | $3.57 | $3.37 | $3.45 | $3.45 | 3,871,230 |
| 2021-01-12 | $3.53 | $3.59 | $3.50 | $3.55 | $3.55 | 1,309,200 |
| 2021-01-11 | $3.62 | $3.65 | $3.51 | $3.53 | $3.53 | 2,337,850 |
| 2021-01-08 | $3.65 | $3.65 | $3.50 | $3.58 | $3.58 | 3,291,420 |
| 2021-01-07 | $3.79 | $3.79 | $3.62 | $3.65 | $3.65 | 4,558,360 |
| 2021-01-06 | $3.79 | $3.82 | $3.75 | $3.79 | $3.79 | 2,805,590 |
| 2021-01-05 | $3.85 | $3.87 | $3.78 | $3.82 | $3.82 | 2,578,810 |
| 2021-01-04 | $3.82 | $3.91 | $3.82 | $3.88 | $3.88 | 2,877,470 |
| 2021-01-01 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2020-12-31 | $3.90 | $3.94 | $3.87 | $3.91 | $3.91 | 2,832,610 |
| 2020-12-30 | $3.88 | $3.96 | $3.85 | $3.91 | $3.91 | 3,695,770 |
| 2020-12-29 | $3.88 | $3.90 | $3.84 | $3.86 | $3.86 | 2,476,070 |
| 2020-12-28 | $3.84 | $3.96 | $3.84 | $3.85 | $3.85 | 3,423,700 |
| 2020-12-25 | $3.72 | $3.83 | $3.70 | $3.82 | $3.82 | 3,354,780 |
| 2020-12-24 | $3.74 | $3.74 | $3.68 | $3.72 | $3.72 | 2,077,000 |
| 2020-12-23 | $3.81 | $3.83 | $3.72 | $3.73 | $3.73 | 2,427,070 |
| 2020-12-22 | $3.83 | $3.85 | $3.75 | $3.75 | $3.75 | 3,053,780 |
| 2020-12-21 | $3.77 | $3.82 | $3.75 | $3.81 | $3.81 | 2,422,600 |
| 2020-12-18 | $3.80 | $3.86 | $3.77 | $3.78 | $3.78 | 2,835,020 |
| 2020-12-17 | $3.79 | $3.84 | $3.65 | $3.83 | $3.83 | 3,539,970 |
| 2020-12-16 | $3.87 | $3.89 | $3.77 | $3.79 | $3.79 | 3,640,030 |
| 2020-12-15 | $4.09 | $4.09 | $3.85 | $3.89 | $3.89 | 7,849,110 |
| 2020-12-14 | $4.12 | $4.20 | $4.06 | $4.09 | $4.09 | 6,402,860 |
| 2020-12-11 | $4.17 | $4.21 | $4.06 | $4.17 | $4.17 | 9,397,590 |
| 2020-12-10 | $4.01 | $4.40 | $4.00 | $4.19 | $4.19 | 14,285,530 |
| 2020-12-09 | $4.11 | $4.11 | $4.00 | $4.00 | $4.00 | 3,909,900 |
| 2020-12-08 | $4.09 | $4.12 | $4.05 | $4.10 | $4.10 | 4,306,400 |
| 2020-12-07 | $4.01 | $4.12 | $4.01 | $4.07 | $4.07 | 5,268,160 |
| 2020-12-04 | $4.02 | $4.02 | $3.97 | $4.01 | $4.01 | 1,558,260 |
| 2020-12-03 | $4.01 | $4.06 | $3.97 | $4.01 | $4.01 | 2,509,600 |
| 2020-12-02 | $4.02 | $4.07 | $3.97 | $4.00 | $4.00 | 2,295,040 |
| 2020-12-01 | $3.99 | $4.04 | $3.94 | $4.03 | $4.03 | 3,083,590 |
| 2020-11-30 | $4.00 | $4.09 | $3.98 | $3.99 | $3.99 | 2,959,000 |
| 2020-11-27 | $4.06 | $4.06 | $3.93 | $4.01 | $4.01 | 4,540,500 |
| 2020-11-26 | $4.05 | $4.12 | $4.01 | $4.06 | $4.06 | 3,649,400 |
| 2020-11-25 | $4.15 | $4.15 | $4.03 | $4.04 | $4.04 | 6,525,900 |
| 2020-11-24 | $4.02 | $4.19 | $3.98 | $4.17 | $4.17 | 10,321,530 |
| 2020-11-23 | $4.01 | $4.07 | $3.96 | $4.05 | $4.05 | 4,705,620 |
| 2020-11-20 | $3.95 | $3.99 | $3.92 | $3.98 | $3.98 | 2,072,440 |
| 2020-11-19 | $4.01 | $4.02 | $3.95 | $3.96 | $3.96 | 3,161,250 |
| 2020-11-18 | $3.96 | $4.06 | $3.96 | $4.01 | $4.01 | 3,273,850 |
| 2020-11-17 | $4.03 | $4.09 | $3.96 | $3.99 | $3.99 | 5,308,750 |
| 2020-11-16 | $3.92 | $4.12 | $3.89 | $4.07 | $4.07 | 8,764,860 |
| 2020-11-13 | $3.88 | $3.92 | $3.84 | $3.90 | $3.90 | 1,860,700 |
| 2020-11-12 | $3.80 | $3.91 | $3.79 | $3.90 | $3.90 | 2,336,900 |
| 2020-11-11 | $3.79 | $3.84 | $3.79 | $3.81 | $3.81 | 1,082,000 |
| 2020-11-10 | $3.86 | $3.87 | $3.79 | $3.82 | $3.82 | 1,461,800 |
| 2020-11-09 | $3.81 | $3.90 | $3.81 | $3.85 | $3.85 | 2,753,720 |
| 2020-11-06 | $3.87 | $3.87 | $3.77 | $3.78 | $3.78 | 1,582,800 |
| 2020-11-05 | $3.80 | $3.85 | $3.78 | $3.84 | $3.84 | 1,676,300 |
| 2020-11-04 | $3.78 | $3.83 | $3.72 | $3.78 | $3.78 | 1,050,900 |
| 2020-11-03 | $3.69 | $3.80 | $3.69 | $3.78 | $3.78 | 1,671,600 |
| 2020-11-02 | $3.76 | $3.77 | $3.65 | $3.69 | $3.69 | 2,937,830 |
| 2020-10-30 | $3.84 | $3.89 | $3.75 | $3.77 | $3.77 | 1,969,980 |
| 2020-10-29 | $3.83 | $3.86 | $3.80 | $3.84 | $3.84 | 1,724,650 |
| 2020-10-28 | $3.88 | $3.89 | $3.81 | $3.86 | $3.86 | 1,274,340 |
| 2020-10-27 | $3.86 | $3.90 | $3.85 | $3.88 | $3.88 | 1,106,700 |
| 2020-10-26 | $3.92 | $3.92 | $3.80 | $3.88 | $3.88 | 1,353,400 |
| 2020-10-23 | $3.96 | $3.98 | $3.90 | $3.91 | $3.91 | 2,055,270 |
| 2020-10-22 | $3.99 | $4.00 | $3.94 | $3.97 | $3.97 | 1,945,360 |
| 2020-10-21 | $4.02 | $4.03 | $3.98 | $3.99 | $3.99 | 2,210,400 |
| 2020-10-20 | $4.03 | $4.05 | $4.00 | $4.02 | $4.02 | 2,332,200 |
| 2020-10-19 | $4.07 | $4.10 | $4.02 | $4.05 | $4.05 | 3,163,600 |
| 2020-10-16 | $4.10 | $4.11 | $4.05 | $4.07 | $4.07 | 2,353,210 |
| 2020-10-15 | $4.09 | $4.12 | $4.05 | $4.11 | $4.11 | 2,464,300 |
| 2020-10-14 | $4.10 | $4.12 | $4.07 | $4.08 | $4.08 | 2,248,400 |
| 2020-10-13 | $4.13 | $4.13 | $4.07 | $4.10 | $4.10 | 2,393,200 |
| 2020-10-12 | $4.05 | $4.12 | $4.05 | $4.11 | $4.11 | 3,648,230 |
| 2020-10-09 | $4.02 | $4.06 | $4.00 | $4.04 | $4.04 | 2,291,300 |
| 2020-10-08 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2020-10-07 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2020-10-06 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2020-10-05 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2020-10-02 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2020-10-01 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2020-09-30 | $4.06 | $4.06 | $3.97 | $3.98 | $3.98 | 2,661,670 |
| 2020-09-29 | $4.11 | $4.12 | $4.04 | $4.04 | $4.04 | 3,472,410 |
| 2020-09-28 | $4.10 | $4.10 | $4.05 | $4.10 | $4.10 | 1,993,240 |
| 2020-09-25 | $4.10 | $4.12 | $4.03 | $4.05 | $4.05 | 2,075,200 |
| 2020-09-24 | $4.12 | $4.15 | $4.06 | $4.08 | $4.08 | 2,452,530 |
| 2020-09-23 | $4.12 | $4.15 | $4.10 | $4.14 | $4.14 | 2,810,900 |
| 2020-09-22 | $4.12 | $4.20 | $4.10 | $4.12 | $4.12 | 5,244,040 |
| 2020-09-21 | $4.09 | $4.18 | $4.07 | $4.14 | $4.14 | 5,675,600 |
| 2020-09-18 | $4.08 | $4.10 | $4.04 | $4.10 | $4.10 | 3,211,500 |
| 2020-09-17 | $4.05 | $4.10 | $4.02 | $4.06 | $4.06 | 3,469,240 |
| 2020-09-16 | $4.00 | $4.14 | $3.97 | $4.05 | $4.05 | 6,425,010 |
| 2020-09-15 | $4.00 | $4.00 | $3.95 | $4.00 | $4.00 | 2,700,180 |
| 2020-09-14 | $4.02 | $4.02 | $3.98 | $4.00 | $4.00 | 3,068,000 |
| 2020-09-11 | $3.94 | $4.00 | $3.91 | $4.00 | $4.00 | 3,614,200 |
| 2020-09-10 | $4.13 | $4.13 | $3.94 | $3.96 | $3.96 | 8,027,860 |
| 2020-09-09 | $4.10 | $4.16 | $4.07 | $4.09 | $4.09 | 8,539,670 |
| 2020-09-08 | $4.08 | $4.12 | $4.04 | $4.11 | $4.11 | 7,991,480 |
| 2020-09-07 | $4.16 | $4.18 | $4.08 | $4.08 | $4.08 | 14,516,430 |
| 2020-09-04 | $4.10 | $4.23 | $4.05 | $4.16 | $4.16 | 29,042,010 |
| 2020-09-03 | $4.33 | $4.61 | $4.33 | $4.50 | $4.50 | 40,137,270 |
| 2020-09-02 | $4.21 | $4.21 | $4.12 | $4.19 | $4.19 | 2,359,140 |
| 2020-09-01 | $4.20 | $4.24 | $4.16 | $4.19 | $4.19 | 2,839,790 |
| 2020-08-31 | $4.25 | $4.29 | $4.20 | $4.23 | $4.23 | 3,540,180 |
| 2020-08-28 | $4.23 | $4.27 | $4.16 | $4.25 | $4.25 | 3,409,800 |
| 2020-08-27 | $4.17 | $4.23 | $4.09 | $4.21 | $4.21 | 3,367,840 |
| 2020-08-26 | $4.19 | $4.21 | $4.11 | $4.13 | $4.13 | 2,856,000 |
| 2020-08-25 | $4.22 | $4.26 | $4.16 | $4.19 | $4.19 | 3,644,640 |
| 2020-08-24 | $4.27 | $4.29 | $4.22 | $4.24 | $4.24 | 3,044,920 |
| 2020-08-21 | $4.24 | $4.32 | $4.20 | $4.27 | $4.27 | 4,562,200 |
| 2020-08-20 | $4.30 | $4.30 | $4.21 | $4.22 | $4.22 | 3,590,070 |
| 2020-08-19 | $4.28 | $4.40 | $4.24 | $4.27 | $4.27 | 7,204,750 |
| 2020-08-18 | $4.28 | $4.36 | $4.26 | $4.33 | $4.33 | 4,710,110 |
| 2020-08-17 | $4.25 | $4.34 | $4.25 | $4.29 | $4.29 | 5,196,550 |
| 2020-08-14 | $4.16 | $4.21 | $4.13 | $4.21 | $4.21 | 3,456,460 |
| 2020-08-13 | $4.11 | $4.25 | $4.10 | $4.15 | $4.15 | 3,181,810 |
| 2020-08-12 | $4.10 | $4.14 | $4.04 | $4.11 | $4.11 | 3,466,110 |
| 2020-08-11 | $4.25 | $4.26 | $4.11 | $4.11 | $4.11 | 4,773,970 |
| 2020-08-10 | $4.23 | $4.32 | $4.20 | $4.24 | $4.24 | 3,940,520 |
| 2020-08-07 | $4.27 | $4.31 | $4.19 | $4.23 | $4.23 | 4,265,650 |
| 2020-08-06 | $4.32 | $4.36 | $4.25 | $4.28 | $4.28 | 3,810,910 |
| 2020-08-05 | $4.28 | $4.33 | $4.22 | $4.32 | $4.32 | 4,299,150 |
| 2020-08-04 | $4.29 | $4.30 | $4.24 | $4.27 | $4.27 | 4,321,910 |
| 2020-08-03 | $4.24 | $4.29 | $4.22 | $4.27 | $4.27 | 4,992,540 |
| 2020-07-31 | $4.19 | $4.27 | $4.12 | $4.20 | $4.20 | 4,630,270 |
| 2020-07-30 | $4.14 | $4.25 | $4.11 | $4.22 | $4.22 | 5,374,550 |
| 2020-07-29 | $4.09 | $4.14 | $4.06 | $4.13 | $4.13 | 3,779,500 |
| 2020-07-28 | $4.06 | $4.17 | $4.05 | $4.12 | $4.12 | 3,945,300 |
| 2020-07-27 | $4.05 | $4.12 | $3.98 | $4.05 | $4.05 | 3,517,530 |
| 2020-07-24 | $4.18 | $4.25 | $4.08 | $4.08 | $4.08 | 5,383,000 |
| 2020-07-23 | $4.18 | $4.30 | $4.15 | $4.23 | $4.23 | 4,164,700 |
| 2020-07-22 | $4.22 | $4.27 | $4.17 | $4.19 | $4.19 | 4,428,230 |
| 2020-07-21 | $4.28 | $4.40 | $4.21 | $4.23 | $4.23 | 6,403,230 |
| 2020-07-20 | $4.20 | $4.31 | $4.15 | $4.30 | $4.30 | 6,851,480 |
| 2020-07-17 | $4.22 | $4.29 | $4.11 | $4.17 | $4.17 | 7,451,160 |
| 2020-07-16 | $4.38 | $4.56 | $4.19 | $4.23 | $4.23 | 12,222,620 |
| 2020-07-15 | $4.50 | $4.55 | $4.27 | $4.35 | $4.35 | 20,832,550 |
| 2020-07-14 | $4.22 | $4.64 | $4.19 | $4.63 | $4.63 | 27,250,550 |
| 2020-07-13 | $4.13 | $4.29 | $4.10 | $4.22 | $4.22 | 6,695,780 |
| 2020-07-10 | $4.13 | $4.21 | $4.10 | $4.15 | $4.15 | 7,240,730 |
| 2020-07-09 | $4.07 | $4.19 | $4.06 | $4.15 | $4.15 | 8,465,520 |
| 2020-07-08 | $4.05 | $4.09 | $3.99 | $4.07 | $4.07 | 6,266,070 |
| 2020-07-07 | $4.07 | $4.09 | $4.00 | $4.00 | $4.00 | 5,541,020 |
| 2020-07-06 | $3.96 | $4.05 | $3.93 | $4.03 | $4.03 | 5,929,040 |
| 2020-07-03 | $3.93 | $3.95 | $3.89 | $3.94 | $3.94 | 3,334,090 |
| 2020-07-02 | $3.85 | $3.89 | $3.81 | $3.87 | $3.87 | 1,729,300 |
| 2020-07-01 | $3.88 | $3.89 | $3.83 | $3.84 | $3.84 | 1,882,910 |
| 2020-06-30 | $3.86 | $3.91 | $3.84 | $3.87 | $3.87 | 1,911,600 |
| 2020-06-29 | $3.79 | $3.88 | $3.71 | $3.85 | $3.85 | 1,914,900 |
| 2020-06-26 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2020-06-25 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2020-06-24 | $3.83 | $3.86 | $3.80 | $3.82 | $3.82 | 1,330,040 |
| 2020-06-23 | $3.87 | $3.88 | $3.82 | $3.83 | $3.83 | 1,912,700 |
| 2020-06-22 | $3.92 | $3.93 | $3.86 | $3.87 | $3.87 | 2,266,600 |
| 2020-06-19 | $3.90 | $3.94 | $3.88 | $3.92 | $3.92 | 1,773,000 |
| 2020-06-18 | $3.90 | $3.93 | $3.87 | $3.89 | $3.89 | 1,403,720 |
| 2020-06-17 | $3.92 | $3.94 | $3.89 | $3.89 | $3.89 | 1,696,200 |
| 2020-06-16 | $3.92 | $3.93 | $3.89 | $3.92 | $3.92 | 1,701,800 |
| 2020-06-15 | $3.98 | $3.98 | $3.87 | $3.90 | $3.90 | 5,032,900 |
| 2020-06-12 | $3.96 | $3.99 | $3.94 | $3.97 | $3.97 | 2,632,000 |
| 2020-06-11 | $4.04 | $4.11 | $4.00 | $4.00 | $4.00 | 3,955,600 |
| 2020-06-10 | $4.05 | $4.07 | $4.00 | $4.05 | $4.05 | 4,067,450 |
| 2020-06-09 | $3.99 | $4.08 | $3.96 | $4.08 | $4.08 | 6,503,600 |
| 2020-06-08 | $4.03 | $4.06 | $3.96 | $3.96 | $3.96 | 2,966,210 |
| 2020-06-05 | $3.96 | $4.05 | $3.96 | $4.03 | $4.03 | 3,781,110 |
| 2020-06-04 | $3.98 | $4.01 | $3.95 | $3.99 | $3.99 | 3,168,300 |
| 2020-06-03 | $4.06 | $4.09 | $3.94 | $3.95 | $3.95 | 8,200,800 |
| 2020-06-02 | $4.01 | $4.13 | $3.97 | $4.10 | $4.10 | 9,089,510 |
| 2020-06-01 | $3.97 | $4.01 | $3.93 | $3.99 | $3.99 | 5,494,280 |
| 2020-05-29 | $4.02 | $4.05 | $3.95 | $3.97 | $3.97 | 7,756,400 |
| 2020-05-28 | $4.17 | $4.22 | $4.04 | $4.04 | $4.04 | 11,506,310 |
| 2020-05-27 | $4.06 | $4.21 | $4.01 | $4.21 | $4.21 | 11,969,280 |
| 2020-05-26 | $4.04 | $4.15 | $3.98 | $4.10 | $4.10 | 9,676,700 |
| 2020-05-25 | $3.90 | $4.18 | $3.84 | $4.05 | $4.05 | 11,721,410 |
| 2020-05-22 | $3.79 | $3.95 | $3.76 | $3.91 | $3.91 | 7,999,510 |
| 2020-05-21 | $3.77 | $3.96 | $3.77 | $3.80 | $3.80 | 3,954,690 |
| 2020-05-20 | $3.78 | $3.82 | $3.76 | $3.77 | $3.77 | 1,590,100 |
| 2020-05-19 | $3.80 | $3.85 | $3.75 | $3.80 | $3.80 | 2,239,480 |
| 2020-05-18 | $3.75 | $3.81 | $3.70 | $3.77 | $3.77 | 1,971,200 |
| 2020-05-15 | $3.71 | $3.77 | $3.69 | $3.75 | $3.75 | 1,863,900 |
| 2020-05-14 | $3.71 | $3.73 | $3.68 | $3.71 | $3.71 | 1,832,620 |
| 2020-05-13 | $3.72 | $3.75 | $3.71 | $3.73 | $3.73 | 2,360,700 |
| 2020-05-12 | $3.87 | $3.87 | $3.72 | $3.75 | $3.75 | 4,819,300 |
| 2020-05-11 | $3.95 | $3.97 | $3.82 | $3.88 | $3.88 | 4,705,800 |
| 2020-05-08 | $3.70 | $4.00 | $3.69 | $3.98 | $3.98 | 5,808,030 |
| 2020-05-07 | $3.75 | $3.75 | $3.69 | $3.69 | $3.69 | 1,279,810 |
| 2020-05-06 | $3.72 | $3.75 | $3.67 | $3.74 | $3.74 | 1,952,050 |
| 2020-05-05 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2020-05-04 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2020-05-01 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2020-04-30 | $3.71 | $3.73 | $3.68 | $3.72 | $3.72 | 2,164,670 |
| 2020-04-29 | $3.66 | $3.70 | $3.65 | $3.68 | $3.68 | 1,322,820 |
| 2020-04-28 | $3.78 | $3.79 | $3.60 | $3.69 | $3.69 | 3,633,300 |
| 2020-04-27 | $3.79 | $3.82 | $3.72 | $3.78 | $3.78 | 1,549,980 |
| 2020-04-24 | $3.88 | $3.92 | $3.78 | $3.80 | $3.80 | 3,141,100 |
| 2020-04-23 | $3.83 | $3.95 | $3.79 | $3.86 | $3.86 | 4,074,150 |
| 2020-04-22 | $3.76 | $3.83 | $3.74 | $3.81 | $3.81 | 1,988,500 |
| 2020-04-21 | $3.82 | $3.82 | $3.73 | $3.76 | $3.76 | 1,911,080 |
| 2020-04-20 | $3.82 | $3.84 | $3.79 | $3.81 | $3.81 | 2,236,530 |
| 2020-04-17 | $3.90 | $3.92 | $3.81 | $3.82 | $3.82 | 1,676,500 |
| 2020-04-16 | $3.83 | $3.88 | $3.78 | $3.87 | $3.87 | 2,284,210 |
| 2020-04-15 | $3.97 | $3.98 | $3.83 | $3.84 | $3.84 | 3,155,470 |
| 2020-04-14 | $3.94 | $4.01 | $3.91 | $3.96 | $3.96 | 3,138,310 |
| 2020-04-13 | $3.89 | $4.05 | $3.88 | $3.97 | $3.97 | 7,293,400 |
| 2020-04-10 | $3.88 | $3.89 | $3.82 | $3.89 | $3.89 | 2,575,220 |
| 2020-04-09 | $3.92 | $3.95 | $3.87 | $3.88 | $3.88 | 2,745,920 |
| 2020-04-08 | $3.83 | $3.93 | $3.82 | $3.91 | $3.91 | 3,256,870 |
| 2020-04-07 | $3.84 | $3.90 | $3.82 | $3.86 | $3.86 | 2,753,410 |
| 2020-04-06 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2020-04-03 | $3.79 | $3.84 | $3.76 | $3.80 | $3.80 | 1,690,430 |
| 2020-04-02 | $3.74 | $3.79 | $3.69 | $3.79 | $3.79 | 2,042,800 |
| 2020-04-01 | $3.75 | $3.80 | $3.72 | $3.75 | $3.75 | 1,655,320 |
| 2020-03-31 | $3.82 | $3.82 | $3.72 | $3.77 | $3.77 | 1,616,280 |
| 2020-03-30 | $3.83 | $3.83 | $3.71 | $3.81 | $3.81 | 2,203,460 |
| 2020-03-27 | $3.92 | $3.96 | $3.84 | $3.88 | $3.88 | 2,084,290 |
| 2020-03-26 | $3.89 | $3.98 | $3.86 | $3.90 | $3.90 | 3,669,410 |
| 2020-03-25 | $3.88 | $3.92 | $3.85 | $3.88 | $3.88 | 3,004,270 |
| 2020-03-24 | $3.78 | $3.85 | $3.73 | $3.85 | $3.85 | 3,089,920 |
| 2020-03-23 | $3.79 | $3.79 | $3.66 | $3.70 | $3.70 | 2,521,600 |
| 2020-03-20 | $3.80 | $3.84 | $3.76 | $3.82 | $3.82 | 2,351,200 |
| 2020-03-19 | $3.75 | $3.80 | $3.67 | $3.77 | $3.77 | 2,929,600 |
| 2020-03-18 | $3.80 | $3.85 | $3.72 | $3.74 | $3.74 | 2,649,950 |
| 2020-03-17 | $3.87 | $3.88 | $3.71 | $3.78 | $3.78 | 3,175,700 |
| 2020-03-16 | $3.87 | $3.92 | $3.81 | $3.87 | $3.87 | 4,599,690 |
| 2020-03-13 | $3.75 | $3.89 | $3.60 | $3.83 | $3.83 | 4,361,850 |
| 2020-03-12 | $3.85 | $3.89 | $3.75 | $3.83 | $3.83 | 3,896,410 |
| 2020-03-11 | $3.96 | $4.02 | $3.91 | $3.91 | $3.91 | 3,458,370 |
| 2020-03-10 | $3.79 | $3.95 | $3.75 | $3.94 | $3.94 | 4,683,740 |
| 2020-03-09 | $3.96 | $4.02 | $3.88 | $3.90 | $3.90 | 5,113,400 |
| 2020-03-06 | $3.97 | $4.10 | $3.95 | $4.04 | $4.04 | 5,905,930 |
| 2020-03-05 | $3.93 | $4.05 | $3.93 | $4.00 | $4.00 | 4,574,240 |
| 2020-03-04 | $3.82 | $3.92 | $3.82 | $3.92 | $3.92 | 3,184,850 |
| 2020-03-03 | $3.85 | $3.92 | $3.80 | $3.84 | $3.84 | 2,841,100 |
| 2020-03-02 | $3.70 | $3.85 | $3.70 | $3.82 | $3.82 | 2,203,590 |
| 2020-02-28 | $3.82 | $3.83 | $3.68 | $3.69 | $3.69 | 5,293,510 |
| 2020-02-27 | $3.91 | $3.95 | $3.87 | $3.91 | $3.91 | 2,856,370 |
| 2020-02-26 | $3.85 | $3.98 | $3.78 | $3.91 | $3.91 | 4,704,700 |
| 2020-02-25 | $3.93 | $3.98 | $3.78 | $3.92 | $3.92 | 5,728,900 |
| 2020-02-24 | $4.05 | $4.07 | $3.95 | $4.03 | $4.03 | 4,377,670 |
| 2020-02-21 | $4.01 | $4.06 | $3.98 | $4.01 | $4.01 | 4,428,100 |
| 2020-02-20 | $3.95 | $4.01 | $3.93 | $4.00 | $4.00 | 3,642,750 |
| 2020-02-19 | $4.02 | $4.04 | $3.94 | $3.94 | $3.94 | 3,536,400 |
| 2020-02-18 | $3.92 | $4.20 | $3.92 | $3.98 | $3.98 | 5,985,650 |
| 2020-02-17 | $3.78 | $3.88 | $3.78 | $3.88 | $3.88 | 2,782,790 |
| 2020-02-14 | $3.80 | $3.85 | $3.75 | $3.78 | $3.78 | 2,743,390 |
| 2020-02-13 | $3.85 | $3.88 | $3.78 | $3.80 | $3.80 | 2,732,020 |
| 2020-02-12 | $3.78 | $3.85 | $3.76 | $3.85 | $3.85 | 2,023,700 |
| 2020-02-11 | $3.87 | $3.89 | $3.80 | $3.80 | $3.80 | 3,217,100 |
| 2020-02-10 | $3.74 | $3.86 | $3.72 | $3.86 | $3.86 | 3,330,730 |
| 2020-02-07 | $3.70 | $3.78 | $3.67 | $3.75 | $3.75 | 3,719,800 |
| 2020-02-06 | $3.64 | $3.69 | $3.55 | $3.67 | $3.67 | 4,503,130 |
| 2020-02-05 | $3.51 | $3.64 | $3.48 | $3.62 | $3.62 | 5,015,010 |
| 2020-02-04 | $3.40 | $3.60 | $3.28 | $3.52 | $3.52 | 6,311,420 |
| 2020-02-03 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 1,350,700 |
| 2020-01-31 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2020-01-30 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2020-01-29 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2020-01-28 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2020-01-27 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2020-01-24 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2020-01-23 | $4.04 | $4.07 | $3.86 | $3.96 | $3.96 | 3,608,630 |
| 2020-01-22 | $4.07 | $4.08 | $3.98 | $4.04 | $4.04 | 3,417,100 |
| 2020-01-21 | $4.19 | $4.21 | $4.10 | $4.10 | $4.10 | 2,805,020 |
| 2020-01-20 | $4.15 | $4.21 | $4.08 | $4.18 | $4.18 | 2,661,540 |
| 2020-01-17 | $4.25 | $4.28 | $4.15 | $4.15 | $4.15 | 5,126,570 |
| 2020-01-16 | $4.27 | $4.36 | $4.24 | $4.25 | $4.25 | 9,567,800 |
| 2020-01-15 | $4.23 | $4.25 | $4.18 | $4.18 | $4.18 | 2,216,010 |
| 2020-01-14 | $4.22 | $4.25 | $4.18 | $4.23 | $4.23 | 3,728,210 |
| 2020-01-13 | $4.20 | $4.21 | $4.15 | $4.19 | $4.19 | 3,234,060 |
| 2020-01-10 | $4.21 | $4.27 | $4.21 | $4.23 | $4.23 | 4,467,680 |
| 2020-01-09 | $4.23 | $4.23 | $4.20 | $4.22 | $4.22 | 3,146,030 |
| 2020-01-08 | $4.25 | $4.27 | $4.18 | $4.19 | $4.19 | 4,704,800 |
| 2020-01-07 | $4.20 | $4.25 | $4.20 | $4.25 | $4.25 | 5,334,060 |
| 2020-01-06 | $4.19 | $4.23 | $4.14 | $4.19 | $4.19 | 4,210,130 |
| 2020-01-03 | $4.21 | $4.25 | $4.17 | $4.20 | $4.20 | 4,187,450 |
| 2020-01-02 | $4.14 | $4.18 | $4.12 | $4.18 | $4.18 | 3,992,700 |
| 2020-01-01 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2019-12-31 | $4.10 | $4.14 | $4.08 | $4.12 | $4.12 | 2,273,500 |
| 2019-12-30 | $4.10 | $4.13 | $4.06 | $4.10 | $4.10 | 3,381,020 |
| 2019-12-27 | $4.12 | $4.19 | $4.11 | $4.15 | $4.15 | 4,455,510 |
| 2019-12-26 | $4.09 | $4.21 | $4.07 | $4.14 | $4.14 | 3,817,610 |
| 2019-12-25 | $4.10 | $4.12 | $4.04 | $4.07 | $4.07 | 3,887,600 |
| 2019-12-24 | $4.08 | $4.14 | $4.06 | $4.11 | $4.11 | 2,432,540 |
| 2019-12-23 | $4.26 | $4.28 | $4.03 | $4.08 | $4.08 | 6,853,200 |
| 2019-12-20 | $4.32 | $4.39 | $4.25 | $4.26 | $4.26 | 6,580,000 |
| 2019-12-19 | $4.26 | $4.32 | $4.22 | $4.32 | $4.32 | 7,195,740 |
| 2019-12-18 | $4.29 | $4.29 | $4.21 | $4.24 | $4.24 | 6,416,800 |
| 2019-12-17 | $4.22 | $4.30 | $4.18 | $4.28 | $4.28 | 7,720,600 |
| 2019-12-16 | $4.18 | $4.23 | $4.16 | $4.22 | $4.22 | 7,316,950 |
| 2019-12-13 | $4.16 | $4.21 | $4.13 | $4.20 | $4.20 | 6,511,580 |
| 2019-12-12 | $4.21 | $4.24 | $4.11 | $4.16 | $4.16 | 8,521,230 |
| 2019-12-11 | $4.36 | $4.38 | $4.22 | $4.24 | $4.24 | 8,967,530 |
| 2019-12-10 | $4.26 | $4.40 | $4.24 | $4.33 | $4.33 | 11,851,170 |
| 2019-12-09 | $4.26 | $4.34 | $4.22 | $4.29 | $4.29 | 13,249,240 |
| 2019-12-06 | $4.42 | $4.56 | $4.30 | $4.32 | $4.32 | 23,949,240 |
| 2019-12-05 | $5.20 | $5.20 | $4.55 | $4.59 | $4.59 | 37,672,030 |
| 2019-12-04 | $4.76 | $4.80 | $4.65 | $4.80 | $4.80 | 11,652,990 |
| 2019-12-03 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 2,997,870 |
| 2019-12-02 | $3.95 | $3.98 | $3.90 | $3.96 | $3.96 | 2,278,900 |
| 2019-11-29 | $3.93 | $3.96 | $3.87 | $3.95 | $3.95 | 1,759,760 |
| 2019-11-28 | $3.91 | $3.99 | $3.88 | $3.92 | $3.92 | 3,279,880 |
| 2019-11-27 | $3.89 | $3.90 | $3.84 | $3.88 | $3.88 | 1,515,200 |
| 2019-11-26 | $3.88 | $3.89 | $3.82 | $3.88 | $3.88 | 1,731,090 |
| 2019-11-25 | $3.80 | $3.87 | $3.80 | $3.86 | $3.86 | 2,022,700 |
| 2019-11-22 | $3.87 | $3.94 | $3.77 | $3.81 | $3.81 | 2,375,130 |
| 2019-11-21 | $3.87 | $3.90 | $3.84 | $3.87 | $3.87 | 1,374,000 |
| 2019-11-20 | $3.87 | $3.94 | $3.85 | $3.88 | $3.88 | 1,988,400 |
| 2019-11-19 | $3.81 | $3.88 | $3.81 | $3.87 | $3.87 | 2,028,320 |
| 2019-11-18 | $3.79 | $3.84 | $3.77 | $3.79 | $3.79 | 1,493,670 |
| 2019-11-15 | $3.92 | $3.93 | $3.80 | $3.81 | $3.81 | 1,518,590 |
| 2019-11-14 | $3.78 | $3.92 | $3.78 | $3.89 | $3.89 | 2,418,040 |
| 2019-11-13 | $3.85 | $3.90 | $3.78 | $3.80 | $3.80 | 3,042,890 |
| 2019-11-12 | $3.78 | $4.16 | $3.76 | $3.91 | $3.91 | 4,129,840 |
| 2019-11-11 | $4.01 | $4.01 | $3.77 | $3.78 | $3.78 | 3,060,720 |
| 2019-11-08 | $4.03 | $4.07 | $4.02 | $4.02 | $4.02 | 2,220,400 |
| 2019-11-07 | $4.05 | $4.08 | $3.98 | $4.04 | $4.04 | 1,209,300 |
| 2019-11-06 | $4.03 | $4.08 | $4.01 | $4.03 | $4.03 | 1,516,300 |
| 2019-11-05 | $4.06 | $4.11 | $4.02 | $4.06 | $4.06 | 1,955,130 |
| 2019-11-04 | $4.14 | $4.20 | $4.04 | $4.06 | $4.06 | 1,677,710 |
| 2019-11-01 | $4.04 | $4.14 | $3.90 | $4.11 | $4.11 | 4,173,400 |
| 2019-10-31 | $4.15 | $4.17 | $4.02 | $4.04 | $4.04 | 2,537,250 |
| 2019-10-30 | $4.26 | $4.26 | $4.12 | $4.13 | $4.13 | 2,786,700 |
| 2019-10-29 | $4.34 | $4.37 | $4.27 | $4.29 | $4.29 | 1,830,600 |
| 2019-10-28 | $4.24 | $4.46 | $4.23 | $4.34 | $4.34 | 3,046,700 |
| 2019-10-25 | $4.28 | $4.32 | $4.16 | $4.26 | $4.26 | 2,153,400 |
| 2019-10-24 | $4.32 | $4.33 | $4.26 | $4.31 | $4.31 | 1,349,910 |
| 2019-10-23 | $4.35 | $4.37 | $4.29 | $4.31 | $4.31 | 1,210,500 |
| 2019-10-22 | $4.30 | $4.37 | $4.30 | $4.35 | $4.35 | 1,446,800 |
| 2019-10-21 | $4.30 | $4.34 | $4.27 | $4.30 | $4.30 | 1,543,620 |
| 2019-10-18 | $4.33 | $4.43 | $4.32 | $4.34 | $4.34 | 1,716,000 |
| 2019-10-17 | $4.34 | $4.40 | $4.30 | $4.32 | $4.32 | 1,617,850 |
| 2019-10-16 | $4.44 | $4.48 | $4.36 | $4.37 | $4.37 | 1,948,600 |
| 2019-10-15 | $4.54 | $4.55 | $4.43 | $4.43 | $4.43 | 2,373,600 |
| 2019-10-14 | $4.50 | $4.56 | $4.47 | $4.54 | $4.54 | 2,579,800 |
| 2019-10-11 | $4.50 | $4.52 | $4.43 | $4.50 | $4.50 | 2,428,380 |
| 2019-10-10 | $4.51 | $4.53 | $4.45 | $4.52 | $4.52 | 3,103,780 |
| 2019-10-09 | $4.44 | $4.51 | $4.42 | $4.50 | $4.50 | 1,916,470 |
| 2019-10-08 | $4.48 | $4.53 | $4.44 | $4.44 | $4.44 | 1,270,730 |
| 2019-10-07 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2019-10-04 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2019-10-03 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2019-10-02 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2019-10-01 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2019-09-30 | $4.52 | $4.58 | $4.46 | $4.47 | $4.47 | 1,672,800 |
| 2019-09-27 | $4.48 | $4.58 | $4.40 | $4.55 | $4.55 | 3,206,470 |
| 2019-09-26 | $4.57 | $4.61 | $4.41 | $4.42 | $4.42 | 4,608,350 |
| 2019-09-25 | $4.66 | $4.66 | $4.50 | $4.56 | $4.56 | 4,115,060 |
| 2019-09-24 | $4.68 | $4.74 | $4.66 | $4.68 | $4.68 | 3,056,920 |
| 2019-09-23 | $4.81 | $4.84 | $4.69 | $4.69 | $4.69 | 5,163,680 |
| 2019-09-20 | $4.75 | $4.89 | $4.73 | $4.83 | $4.83 | 5,805,580 |
| 2019-09-19 | $4.71 | $4.84 | $4.68 | $4.77 | $4.77 | 4,307,570 |
| 2019-09-18 | $4.68 | $4.75 | $4.66 | $4.67 | $4.67 | 2,456,920 |
| 2019-09-17 | $4.83 | $4.86 | $4.66 | $4.68 | $4.68 | 5,064,900 |
| 2019-09-16 | $4.88 | $4.91 | $4.82 | $4.86 | $4.86 | 5,606,000 |
| 2019-09-13 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2019-09-12 | $4.79 | $4.86 | $4.75 | $4.85 | $4.85 | 5,156,690 |
| 2019-09-11 | $4.77 | $4.87 | $4.77 | $4.81 | $4.81 | 6,246,560 |
| 2019-09-10 | $4.83 | $4.84 | $4.72 | $4.79 | $4.79 | 4,509,560 |
| 2019-09-09 | $4.73 | $4.81 | $4.69 | $4.81 | $4.81 | 6,732,490 |
| 2019-09-06 | $4.76 | $4.77 | $4.64 | $4.69 | $4.69 | 3,894,870 |
| 2019-09-05 | $4.72 | $4.78 | $4.71 | $4.75 | $4.75 | 5,898,840 |
| 2019-09-04 | $4.88 | $4.89 | $4.70 | $4.74 | $4.74 | 7,610,930 |
| 2019-09-03 | $4.60 | $4.80 | $4.59 | $4.78 | $4.78 | 6,670,900 |
| 2019-09-02 | $4.48 | $4.59 | $4.48 | $4.58 | $4.58 | 3,044,800 |
| 2019-08-30 | $4.57 | $4.63 | $4.46 | $4.49 | $4.49 | 3,202,180 |
| 2019-08-29 | $4.63 | $4.65 | $4.54 | $4.56 | $4.56 | 3,463,900 |
| 2019-08-28 | $4.70 | $4.73 | $4.60 | $4.62 | $4.62 | 4,421,230 |
| 2019-08-27 | $4.68 | $4.75 | $4.67 | $4.71 | $4.71 | 3,710,530 |
| 2019-08-26 | $4.66 | $4.72 | $4.65 | $4.66 | $4.66 | 4,240,990 |
| 2019-08-23 | $4.73 | $4.85 | $4.67 | $4.76 | $4.76 | 6,379,820 |
| 2019-08-22 | $4.68 | $4.74 | $4.66 | $4.72 | $4.72 | 4,417,400 |
| 2019-08-21 | $4.70 | $4.77 | $4.64 | $4.67 | $4.67 | 3,741,250 |
| 2019-08-20 | $4.70 | $4.76 | $4.66 | $4.70 | $4.70 | 5,221,680 |
| 2019-08-19 | $4.55 | $4.68 | $4.55 | $4.68 | $4.68 | 6,027,900 |
| 2019-08-16 | $4.45 | $4.80 | $4.45 | $4.59 | $4.59 | 6,428,440 |
| 2019-08-15 | $4.43 | $4.52 | $4.35 | $4.51 | $4.51 | 2,925,400 |
| 2019-08-14 | $4.57 | $4.63 | $4.52 | $4.53 | $4.53 | 3,634,000 |
| 2019-08-13 | $4.58 | $4.58 | $4.50 | $4.54 | $4.54 | 3,191,500 |
| 2019-08-12 | $4.55 | $4.63 | $4.49 | $4.63 | $4.63 | 4,562,400 |
| 2019-08-09 | $4.65 | $4.83 | $4.57 | $4.60 | $4.60 | 6,984,900 |
| 2019-08-08 | $4.58 | $4.60 | $4.48 | $4.60 | $4.60 | 5,204,860 |
| 2019-08-07 | $4.49 | $4.67 | $4.45 | $4.58 | $4.58 | 7,858,100 |
| 2019-08-06 | $4.45 | $4.58 | $4.30 | $4.45 | $4.45 | 10,198,120 |
| 2019-08-05 | $4.79 | $4.87 | $4.65 | $4.67 | $4.67 | 9,641,860 |
| 2019-08-02 | $4.68 | $4.95 | $4.68 | $4.87 | $4.87 | 15,436,390 |
| 2019-08-01 | $4.67 | $4.75 | $4.60 | $4.71 | $4.71 | 5,529,600 |
| 2019-07-31 | $4.79 | $4.79 | $4.66 | $4.68 | $4.68 | 7,228,300 |
| 2019-07-30 | $4.79 | $4.84 | $4.75 | $4.80 | $4.80 | 7,812,610 |
| 2019-07-29 | $4.87 | $4.88 | $4.74 | $4.77 | $4.77 | 9,434,310 |
| 2019-07-26 | $5.00 | $5.02 | $4.82 | $4.85 | $4.85 | 12,687,810 |
| 2019-07-25 | $5.02 | $5.04 | $4.93 | $5.00 | $5.00 | 15,158,980 |
| 2019-07-24 | $5.10 | $5.20 | $5.01 | $5.08 | $5.08 | 22,423,220 |
| 2019-07-23 | $5.02 | $5.21 | $4.90 | $5.10 | $5.10 | 30,438,300 |
| 2019-07-22 | $6.10 | $6.10 | $5.23 | $5.23 | $5.23 | 40,882,620 |
| 2019-07-19 | $5.49 | $5.81 | $5.31 | $5.81 | $5.81 | 29,744,700 |
| 2019-07-18 | $4.76 | $5.28 | $4.75 | $5.28 | $5.28 | 11,480,220 |
| 2019-07-17 | $4.90 | $4.94 | $4.78 | $4.80 | $4.80 | 7,978,010 |
| 2019-07-16 | $4.89 | $4.97 | $4.82 | $4.96 | $4.96 | 8,994,000 |
| 2019-07-15 | $4.90 | $4.99 | $4.76 | $4.95 | $4.95 | 10,712,990 |
| 2019-07-12 | $4.97 | $5.13 | $4.90 | $4.97 | $4.97 | 23,664,040 |
| 2019-07-11 | $4.43 | $4.90 | $4.43 | $4.90 | $4.90 | 8,050,150 |
| 2019-07-10 | $4.51 | $4.54 | $4.40 | $4.45 | $4.45 | 2,697,800 |
| 2019-07-09 | $4.45 | $4.54 | $4.37 | $4.53 | $4.53 | 3,406,020 |
| 2019-07-08 | $4.63 | $4.65 | $4.45 | $4.47 | $4.47 | 3,897,700 |
| 2019-07-05 | $4.61 | $4.67 | $4.57 | $4.63 | $4.63 | 3,289,120 |
| 2019-07-04 | $4.70 | $4.76 | $4.59 | $4.64 | $4.64 | 4,378,610 |
| 2019-07-03 | $4.83 | $4.89 | $4.71 | $4.76 | $4.76 | 5,150,840 |
| 2019-07-02 | $4.69 | $4.92 | $4.66 | $4.80 | $4.80 | 8,740,580 |
| 2019-07-01 | $4.67 | $4.69 | $4.61 | $4.69 | $4.69 | 4,957,600 |
| 2019-06-28 | $4.68 | $4.69 | $4.45 | $4.63 | $4.63 | 8,570,320 |
| 2019-06-27 | $4.78 | $4.80 | $4.68 | $4.69 | $4.69 | 5,319,000 |
| 2019-06-26 | $4.72 | $4.86 | $4.66 | $4.75 | $4.75 | 5,007,500 |
| 2019-06-25 | $4.84 | $4.85 | $4.66 | $4.73 | $4.73 | 7,157,140 |
| 2019-06-24 | $4.90 | $4.94 | $4.81 | $4.82 | $4.82 | 5,635,760 |
| 2019-06-21 | $4.89 | $4.95 | $4.81 | $4.89 | $4.89 | 8,701,630 |
| 2019-06-20 | $4.83 | $4.91 | $4.80 | $4.85 | $4.85 | 12,184,800 |
| 2019-06-19 | $5.03 | $5.10 | $4.92 | $4.93 | $4.93 | 12,145,310 |
| 2019-06-18 | $5.12 | $5.12 | $4.90 | $4.95 | $4.95 | 17,458,300 |
| 2019-06-17 | $5.28 | $5.55 | $5.15 | $5.16 | $5.16 | 21,253,810 |
| 2019-06-14 | $5.31 | $5.80 | $5.12 | $5.44 | $5.44 | 39,979,610 |
| 2019-06-13 | $5.11 | $5.45 | $5.01 | $5.44 | $5.44 | 27,651,860 |
| 2019-06-12 | $5.12 | $5.48 | $5.07 | $5.24 | $5.24 | 32,513,570 |
| 2019-06-11 | $4.91 | $5.35 | $4.76 | $5.22 | $5.22 | 29,295,440 |
| 2019-06-10 | $5.02 | $5.08 | $4.66 | $4.98 | $4.98 | 22,510,950 |
| 2019-06-07 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2019-06-06 | $4.73 | $5.25 | $4.73 | $5.03 | $5.03 | 30,712,620 |
| 2019-06-05 | $5.30 | $5.42 | $4.86 | $4.94 | $4.94 | 35,193,490 |
| 2019-06-04 | $4.72 | $5.10 | $4.65 | $5.10 | $5.10 | 25,061,060 |
| 2019-06-03 | $4.95 | $4.98 | $4.59 | $4.64 | $4.64 | 22,975,160 |
| 2019-05-31 | $5.00 | $5.18 | $4.82 | $4.88 | $4.88 | 27,703,590 |
| 2019-05-30 | $5.35 | $5.60 | $5.12 | $5.19 | $5.19 | 49,137,100 |
| 2019-05-29 | $4.61 | $5.15 | $4.61 | $5.15 | $5.15 | 25,583,890 |
| 2019-05-28 | $4.40 | $4.99 | $4.40 | $4.68 | $4.68 | 24,701,880 |
| 2019-05-27 | $4.65 | $4.87 | $4.43 | $4.68 | $4.68 | 30,100,730 |
| 2019-05-24 | $4.02 | $4.43 | $3.98 | $4.43 | $4.43 | 9,977,600 |
| 2019-05-23 | $4.06 | $4.06 | $3.93 | $4.03 | $4.03 | 2,958,400 |
| 2019-05-22 | $4.07 | $4.08 | $3.97 | $4.03 | $4.03 | 3,676,080 |
| 2019-05-21 | $3.96 | $4.08 | $3.96 | $4.04 | $4.04 | 3,185,800 |
| 2019-05-20 | $3.96 | $4.02 | $3.85 | $3.95 | $3.95 | 4,294,350 |
| 2019-05-17 | $4.26 | $4.27 | $3.99 | $4.03 | $4.03 | 8,133,570 |
| 2019-05-16 | $4.15 | $4.35 | $4.15 | $4.28 | $4.28 | 7,750,330 |
| 2019-05-15 | $4.18 | $4.20 | $4.13 | $4.18 | $4.18 | 4,432,000 |
| 2019-05-14 | $4.12 | $4.19 | $4.11 | $4.13 | $4.13 | 4,554,680 |
| 2019-05-13 | $4.25 | $4.27 | $4.18 | $4.22 | $4.22 | 4,071,500 |
| 2019-05-10 | $4.18 | $4.30 | $4.06 | $4.27 | $4.27 | 6,547,800 |
| 2019-05-09 | $4.16 | $4.24 | $4.10 | $4.14 | $4.14 | 5,213,000 |
| 2019-05-08 | $4.21 | $4.27 | $4.10 | $4.23 | $4.23 | 6,531,960 |
| 2019-05-07 | $4.09 | $4.29 | $4.08 | $4.17 | $4.17 | 8,551,870 |
| 2019-05-06 | $4.27 | $4.35 | $4.03 | $4.03 | $4.03 | 10,435,700 |
| 2019-05-03 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2019-05-02 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2019-05-01 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2019-04-30 | $4.41 | $4.51 | $4.38 | $4.48 | $4.48 | 6,960,210 |
| 2019-04-29 | $4.65 | $4.69 | $4.36 | $4.37 | $4.37 | 13,928,970 |
| 2019-04-26 | $4.70 | $4.83 | $4.60 | $4.62 | $4.62 | 13,962,620 |
| 2019-04-25 | $5.09 | $5.27 | $4.68 | $4.72 | $4.72 | 23,407,260 |
| 2019-04-24 | $5.07 | $5.35 | $5.01 | $5.15 | $5.15 | 20,271,450 |
| 2019-04-23 | $5.42 | $5.49 | $5.20 | $5.20 | $5.20 | 36,988,570 |
| 2019-04-22 | $5.13 | $5.91 | $5.02 | $5.78 | $5.78 | 60,327,010 |
| 2019-04-19 | $5.49 | $6.16 | $5.30 | $5.37 | $5.37 | 54,946,720 |
| 2019-04-18 | $5.51 | $5.64 | $5.38 | $5.64 | $5.64 | 22,800,790 |
| 2019-04-17 | $4.61 | $5.13 | $4.61 | $5.13 | $5.13 | 16,013,220 |
| 2019-04-16 | $4.45 | $4.77 | $4.44 | $4.66 | $4.66 | 9,179,010 |
| 2019-04-15 | $4.64 | $4.66 | $4.44 | $4.44 | $4.44 | 5,038,400 |
| 2019-04-12 | $4.50 | $4.61 | $4.49 | $4.58 | $4.58 | 4,717,220 |
| 2019-04-11 | $4.62 | $4.67 | $4.47 | $4.51 | $4.51 | 5,360,170 |
| 2019-04-10 | $4.52 | $4.66 | $4.46 | $4.61 | $4.61 | 6,621,000 |
| 2019-04-09 | $4.54 | $4.62 | $4.42 | $4.54 | $4.54 | 7,613,120 |
| 2019-04-08 | $4.80 | $4.85 | $4.50 | $4.57 | $4.57 | 10,543,700 |
| 2019-04-05 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2019-04-04 | $4.51 | $4.58 | $4.45 | $4.53 | $4.53 | 7,586,250 |
| 2019-04-03 | $4.48 | $4.52 | $4.42 | $4.51 | $4.51 | 5,883,240 |
| 2019-04-02 | $4.44 | $4.57 | $4.44 | $4.46 | $4.46 | 8,164,110 |
| 2019-04-01 | $4.35 | $4.46 | $4.30 | $4.44 | $4.44 | 7,061,910 |
| 2019-03-29 | $4.21 | $4.30 | $4.18 | $4.29 | $4.29 | 5,001,180 |
| 2019-03-28 | $4.28 | $4.34 | $4.20 | $4.21 | $4.21 | 3,788,340 |
| 2019-03-27 | $4.33 | $4.38 | $4.21 | $4.33 | $4.33 | 4,623,580 |
| 2019-03-26 | $4.39 | $4.44 | $4.29 | $4.30 | $4.30 | 6,877,520 |
| 2019-03-25 | $4.53 | $4.53 | $4.43 | $4.44 | $4.44 | 8,017,160 |
| 2019-03-22 | $4.56 | $4.66 | $4.42 | $4.57 | $4.57 | 16,332,980 |
| 2019-03-21 | $4.68 | $4.79 | $4.59 | $4.71 | $4.71 | 23,627,900 |
| 2019-03-20 | $4.72 | $5.04 | $4.60 | $4.87 | $4.87 | 31,061,290 |
| 2019-03-19 | $4.70 | $4.80 | $4.53 | $4.58 | $4.58 | 22,866,370 |
| 2019-03-18 | $4.12 | $4.48 | $4.10 | $4.48 | $4.48 | 5,963,400 |
| 2019-03-15 | $4.02 | $4.12 | $3.99 | $4.07 | $4.07 | 5,818,090 |
| 2019-03-14 | $4.15 | $4.18 | $3.98 | $3.99 | $3.99 | 6,777,400 |
| 2019-03-13 | $4.28 | $4.52 | $4.16 | $4.21 | $4.21 | 11,103,130 |
| 2019-03-12 | $4.26 | $4.33 | $4.16 | $4.25 | $4.25 | 7,441,550 |
| 2019-03-11 | $4.01 | $4.25 | $4.01 | $4.24 | $4.24 | 7,078,820 |
| 2019-03-08 | $4.24 | $4.24 | $3.99 | $3.99 | $3.99 | 7,347,720 |
| 2019-03-07 | $4.24 | $4.32 | $4.19 | $4.31 | $4.31 | 7,870,270 |
| 2019-03-06 | $4.20 | $4.24 | $4.15 | $4.24 | $4.24 | 8,083,980 |
| 2019-03-05 | $4.05 | $4.16 | $4.04 | $4.15 | $4.15 | 5,804,220 |
| 2019-03-04 | $4.17 | $4.18 | $4.04 | $4.06 | $4.06 | 7,997,060 |
| 2019-03-01 | $4.09 | $4.13 | $4.02 | $4.12 | $4.12 | 5,266,610 |
| 2019-02-28 | $4.09 | $4.14 | $3.98 | $4.06 | $4.06 | 6,060,260 |
| 2019-02-27 | $4.13 | $4.18 | $4.08 | $4.09 | $4.09 | 4,314,420 |
| 2019-02-26 | $4.10 | $4.18 | $4.01 | $4.13 | $4.13 | 6,939,680 |
| 2019-02-25 | $4.00 | $4.13 | $3.94 | $4.10 | $4.10 | 8,290,010 |
| 2019-02-22 | $3.91 | $4.00 | $3.91 | $3.97 | $3.97 | 3,412,700 |
| 2019-02-21 | $3.91 | $4.02 | $3.89 | $3.91 | $3.91 | 4,165,200 |
| 2019-02-20 | $3.88 | $3.97 | $3.85 | $3.94 | $3.94 | 4,655,450 |
| 2019-02-19 | $3.87 | $3.96 | $3.79 | $3.87 | $3.87 | 3,650,160 |
| 2019-02-18 | $3.81 | $3.89 | $3.77 | $3.87 | $3.87 | 2,577,270 |
| 2019-02-15 | $3.76 | $3.83 | $3.76 | $3.79 | $3.79 | 1,583,070 |
| 2019-02-14 | $3.79 | $3.81 | $3.75 | $3.76 | $3.76 | 1,617,650 |
| 2019-02-13 | $3.74 | $3.79 | $3.71 | $3.77 | $3.77 | 1,845,700 |
| 2019-02-12 | $3.68 | $3.73 | $3.68 | $3.72 | $3.72 | 1,305,410 |
| 2019-02-11 | $3.68 | $3.73 | $3.60 | $3.66 | $3.66 | 1,177,510 |
| 2019-02-08 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2019-02-07 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2019-02-06 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2019-02-05 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2019-02-04 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2019-02-01 | $3.50 | $3.59 | $3.47 | $3.58 | $3.58 | 1,491,860 |
| 2019-01-31 | $3.62 | $3.66 | $3.40 | $3.48 | $3.48 | 2,266,600 |
| 2019-01-30 | $3.54 | $3.67 | $3.50 | $3.63 | $3.63 | 1,729,850 |
| 2019-01-29 | $3.71 | $3.75 | $3.53 | $3.59 | $3.59 | 1,755,720 |
| 2019-01-28 | $3.85 | $3.85 | $3.74 | $3.75 | $3.75 | 1,316,700 |
| 2019-01-25 | $3.87 | $3.89 | $3.80 | $3.81 | $3.81 | 1,454,800 |
| 2019-01-24 | $3.86 | $3.90 | $3.80 | $3.86 | $3.86 | 1,719,700 |
| 2019-01-23 | $3.82 | $3.88 | $3.80 | $3.86 | $3.86 | 1,789,550 |
| 2019-01-22 | $3.83 | $3.89 | $3.80 | $3.82 | $3.82 | 1,470,460 |
| 2019-01-21 | $3.85 | $3.93 | $3.83 | $3.83 | $3.83 | 1,459,100 |
| 2019-01-18 | $3.82 | $3.90 | $3.78 | $3.86 | $3.86 | 2,334,760 |
| 2019-01-17 | $3.79 | $3.99 | $3.79 | $3.85 | $3.85 | 3,430,210 |
| 2019-01-16 | $3.92 | $3.96 | $3.77 | $3.78 | $3.78 | 2,957,810 |
| 2019-01-15 | $3.88 | $4.04 | $3.72 | $3.89 | $3.89 | 5,387,110 |
| 2019-01-14 | $3.77 | $3.89 | $3.74 | $3.89 | $3.89 | 4,035,530 |
| 2019-01-11 | $3.70 | $3.77 | $3.66 | $3.76 | $3.76 | 2,059,790 |
| 2019-01-10 | $3.67 | $3.78 | $3.67 | $3.71 | $3.71 | 1,712,770 |
| 2019-01-09 | $3.64 | $3.75 | $3.64 | $3.70 | $3.70 | 1,618,650 |
| 2019-01-08 | $3.69 | $3.74 | $3.66 | $3.68 | $3.68 | 1,125,810 |
| 2019-01-07 | $3.61 | $3.69 | $3.61 | $3.67 | $3.67 | 1,958,800 |
| 2019-01-04 | $3.51 | $3.61 | $3.45 | $3.59 | $3.59 | 1,650,270 |
| 2019-01-03 | $3.54 | $3.57 | $3.50 | $3.51 | $3.51 | 732,420 |
| 2019-01-02 | $3.57 | $3.60 | $3.53 | $3.54 | $3.54 | 770,100 |
| 2019-01-01 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2018-12-31 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2018-12-28 | $3.60 | $3.62 | $3.53 | $3.58 | $3.58 | 594,030 |
| 2018-12-27 | $3.65 | $3.69 | $3.53 | $3.56 | $3.56 | 1,065,870 |
| 2018-12-26 | $3.64 | $3.67 | $3.59 | $3.62 | $3.62 | 768,020 |
| 2018-12-25 | $3.66 | $3.66 | $3.51 | $3.63 | $3.63 | 1,825,720 |
| 2018-12-24 | $3.70 | $3.70 | $3.60 | $3.69 | $3.69 | 886,000 |
| 2018-12-21 | $3.76 | $3.77 | $3.65 | $3.68 | $3.68 | 1,226,970 |
| 2018-12-20 | $3.70 | $3.76 | $3.68 | $3.75 | $3.75 | 1,513,300 |
| 2018-12-19 | $3.72 | $3.74 | $3.66 | $3.68 | $3.68 | 725,050 |
| 2018-12-18 | $3.66 | $3.75 | $3.65 | $3.71 | $3.71 | 1,465,300 |
| 2018-12-17 | $3.64 | $3.73 | $3.63 | $3.70 | $3.70 | 1,106,100 |
| 2018-12-14 | $3.79 | $3.79 | $3.70 | $3.70 | $3.70 | 2,313,710 |
| 2018-12-13 | $3.86 | $3.86 | $3.73 | $3.81 | $3.81 | 3,766,910 |
| 2018-12-12 | $3.88 | $3.90 | $3.82 | $3.87 | $3.87 | 2,201,540 |
| 2018-12-11 | $3.77 | $3.85 | $3.77 | $3.81 | $3.81 | 2,625,790 |
| 2018-12-10 | $3.83 | $3.87 | $3.76 | $3.77 | $3.77 | 3,665,810 |
| 2018-12-07 | $3.95 | $3.95 | $3.85 | $3.89 | $3.89 | 7,044,960 |
| 2018-12-06 | $4.34 | $4.37 | $3.99 | $4.00 | $4.00 | 15,163,080 |
| 2018-12-05 | $4.10 | $4.27 | $4.10 | $4.27 | $4.27 | 9,311,700 |
| 2018-12-04 | $3.82 | $3.92 | $3.82 | $3.88 | $3.88 | 2,441,670 |
| 2018-12-03 | $3.77 | $3.89 | $3.76 | $3.86 | $3.86 | 2,624,200 |
| 2018-11-30 | $3.62 | $3.74 | $3.59 | $3.74 | $3.74 | 1,381,050 |
| 2018-11-29 | $3.74 | $3.78 | $3.64 | $3.64 | $3.64 | 1,674,300 |
| 2018-11-28 | $3.78 | $3.78 | $3.64 | $3.74 | $3.74 | 1,252,000 |
| 2018-11-27 | $3.73 | $3.75 | $3.68 | $3.72 | $3.72 | 1,540,020 |
| 2018-11-26 | $3.70 | $3.73 | $3.62 | $3.69 | $3.69 | 1,676,110 |
| 2018-11-23 | $3.88 | $3.90 | $3.67 | $3.68 | $3.68 | 3,214,300 |
| 2018-11-22 | $3.90 | $3.93 | $3.84 | $3.89 | $3.89 | 1,773,900 |
| 2018-11-21 | $3.86 | $3.92 | $3.79 | $3.92 | $3.92 | 2,395,700 |
| 2018-11-20 | $4.01 | $4.05 | $3.83 | $3.85 | $3.85 | 4,524,750 |
| 2018-11-19 | $3.90 | $4.07 | $3.89 | $4.06 | $4.06 | 4,165,630 |
| 2018-11-16 | $3.94 | $3.98 | $3.85 | $3.93 | $3.93 | 3,470,030 |
| 2018-11-15 | $3.90 | $3.94 | $3.85 | $3.92 | $3.92 | 2,932,320 |
| 2018-11-14 | $3.91 | $4.01 | $3.88 | $3.90 | $3.90 | 4,045,080 |
| 2018-11-13 | $3.77 | $3.95 | $3.75 | $3.88 | $3.88 | 4,060,570 |
| 2018-11-12 | $3.65 | $3.82 | $3.61 | $3.81 | $3.81 | 3,548,560 |
| 2018-11-09 | $3.72 | $3.74 | $3.65 | $3.67 | $3.67 | 2,127,250 |
| 2018-11-08 | $3.66 | $3.81 | $3.64 | $3.74 | $3.74 | 3,995,790 |
| 2018-11-07 | $3.65 | $3.71 | $3.62 | $3.64 | $3.64 | 1,431,410 |
| 2018-11-06 | $3.67 | $3.67 | $3.60 | $3.65 | $3.65 | 2,185,510 |
| 2018-11-05 | $3.68 | $3.75 | $3.61 | $3.68 | $3.68 | 3,535,950 |
| 2018-11-02 | $3.58 | $3.68 | $3.56 | $3.67 | $3.67 | 3,000,500 |
| 2018-11-01 | $3.60 | $3.64 | $3.53 | $3.58 | $3.58 | 2,403,840 |
| 2018-10-31 | $3.50 | $3.60 | $3.48 | $3.58 | $3.58 | 2,428,810 |
| 2018-10-30 | $3.46 | $3.53 | $3.43 | $3.51 | $3.51 | 2,172,000 |
| 2018-10-29 | $3.50 | $3.55 | $3.43 | $3.47 | $3.47 | 1,316,400 |
| 2018-10-26 | $3.49 | $3.74 | $3.49 | $3.52 | $3.52 | 2,242,360 |
| 2018-10-25 | $3.41 | $3.51 | $3.35 | $3.48 | $3.48 | 2,006,600 |
| 2018-10-24 | $3.42 | $3.53 | $3.42 | $3.49 | $3.49 | 2,051,100 |
| 2018-10-23 | $3.46 | $3.55 | $3.45 | $3.46 | $3.46 | 2,122,500 |
| 2018-10-22 | $3.40 | $3.52 | $3.36 | $3.48 | $3.48 | 2,654,300 |
| 2018-10-19 | $3.27 | $3.32 | $3.17 | $3.32 | $3.32 | 1,117,920 |
| 2018-10-18 | $3.46 | $3.46 | $3.28 | $3.28 | $3.28 | 1,962,070 |
| 2018-10-17 | $3.47 | $3.52 | $3.38 | $3.42 | $3.42 | 1,025,700 |
| 2018-10-16 | $3.43 | $3.50 | $3.35 | $3.42 | $3.42 | 1,449,450 |
| 2018-10-15 | $3.51 | $3.59 | $3.40 | $3.41 | $3.41 | 1,712,100 |
| 2018-10-12 | $3.49 | $3.59 | $3.31 | $3.50 | $3.50 | 2,971,900 |
| 2018-10-11 | $3.72 | $3.75 | $3.52 | $3.56 | $3.56 | 4,671,560 |
| 2018-10-10 | $3.92 | $4.02 | $3.86 | $3.91 | $3.91 | 4,743,400 |
| 2018-10-09 | $3.72 | $3.89 | $3.72 | $3.83 | $3.83 | 2,546,200 |
| 2018-10-08 | $3.75 | $3.79 | $3.69 | $3.69 | $3.69 | 1,554,700 |
| 2018-10-05 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2018-10-04 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2018-10-03 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2018-10-02 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2018-10-01 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2018-09-28 | $3.82 | $3.85 | $3.78 | $3.81 | $3.81 | 1,283,700 |
| 2018-09-27 | $3.88 | $3.91 | $3.77 | $3.78 | $3.78 | 2,321,850 |
| 2018-09-26 | $3.90 | $3.94 | $3.87 | $3.87 | $3.87 | 1,937,820 |
| 2018-09-25 | $3.99 | $3.99 | $3.90 | $3.90 | $3.90 | 1,831,150 |
| 2018-09-24 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2018-09-21 | $3.94 | $4.03 | $3.94 | $3.97 | $3.97 | 3,525,850 |
| 2018-09-20 | $3.89 | $3.96 | $3.85 | $3.94 | $3.94 | 3,153,200 |
| 2018-09-19 | $3.90 | $3.92 | $3.86 | $3.87 | $3.87 | 2,029,360 |
| 2018-09-18 | $3.82 | $3.87 | $3.77 | $3.87 | $3.87 | 1,544,850 |
| 2018-09-17 | $3.81 | $3.87 | $3.73 | $3.78 | $3.78 | 1,920,100 |
| 2018-09-14 | $3.86 | $3.88 | $3.81 | $3.83 | $3.83 | 1,569,050 |
| 2018-09-13 | $3.90 | $3.91 | $3.82 | $3.85 | $3.85 | 2,655,100 |
| 2018-09-12 | $3.87 | $3.96 | $3.80 | $3.87 | $3.87 | 3,983,130 |
| 2018-09-11 | $3.72 | $4.09 | $3.71 | $3.90 | $3.90 | 6,742,930 |
| 2018-09-10 | $3.83 | $3.85 | $3.71 | $3.72 | $3.72 | 2,483,900 |
| 2018-09-07 | $3.85 | $3.93 | $3.80 | $3.84 | $3.84 | 2,490,560 |
| 2018-09-06 | $3.84 | $3.90 | $3.78 | $3.80 | $3.80 | 1,832,660 |
| 2018-09-05 | $3.91 | $3.95 | $3.84 | $3.84 | $3.84 | 2,405,760 |
| 2018-09-04 | $3.90 | $3.95 | $3.88 | $3.92 | $3.92 | 1,651,960 |
| 2018-09-03 | $3.89 | $3.94 | $3.85 | $3.91 | $3.91 | 2,308,000 |
| 2018-08-31 | $4.03 | $4.03 | $3.86 | $3.94 | $3.94 | 3,459,800 |
| 2018-08-30 | $4.04 | $4.23 | $4.04 | $4.05 | $4.05 | 5,092,800 |
| 2018-08-29 | $4.03 | $4.08 | $4.00 | $4.06 | $4.06 | 3,148,200 |
| 2018-08-28 | $4.06 | $4.11 | $4.02 | $4.06 | $4.06 | 5,767,860 |
| 2018-08-27 | $3.90 | $4.32 | $3.90 | $4.15 | $4.15 | 10,735,590 |
| 2018-08-24 | $3.98 | $4.01 | $3.88 | $3.93 | $3.93 | 4,542,700 |
| 2018-08-23 | $4.07 | $4.14 | $3.98 | $4.01 | $4.01 | 6,545,200 |
| 2018-08-22 | $4.20 | $4.33 | $4.10 | $4.13 | $4.13 | 13,493,720 |
| 2018-08-21 | $3.74 | $4.11 | $3.72 | $4.11 | $4.11 | 5,176,540 |
| 2018-08-20 | $3.81 | $3.86 | $3.61 | $3.74 | $3.74 | 5,869,640 |
| 2018-08-17 | $4.07 | $4.10 | $3.80 | $3.85 | $3.85 | 6,136,500 |
| 2018-08-16 | $4.09 | $4.10 | $3.99 | $4.03 | $4.03 | 5,233,280 |
| 2018-08-15 | $4.20 | $4.20 | $4.04 | $4.14 | $4.14 | 7,224,580 |
| 2018-08-14 | $4.13 | $4.27 | $4.13 | $4.24 | $4.24 | 11,494,590 |
| 2018-08-13 | $4.12 | $4.12 | $4.01 | $4.09 | $4.09 | 7,599,130 |
| 2018-08-10 | $4.21 | $4.27 | $4.11 | $4.17 | $4.17 | 10,773,700 |
| 2018-08-09 | $4.33 | $4.42 | $4.13 | $4.30 | $4.30 | 21,174,130 |
| 2018-08-08 | $4.71 | $4.83 | $4.39 | $4.46 | $4.46 | 28,677,810 |
| 2018-08-07 | $4.70 | $5.14 | $4.60 | $4.88 | $4.88 | 36,152,550 |
| 2018-08-06 | $4.70 | $4.70 | $4.58 | $4.70 | $4.70 | 10,229,710 |
| 2018-08-03 | $3.92 | $4.27 | $3.82 | $4.27 | $4.27 | 4,290,420 |
| 2018-08-02 | $4.04 | $4.06 | $3.85 | $3.88 | $3.88 | 7,032,650 |
| 2018-08-01 | $4.04 | $4.43 | $4.04 | $4.12 | $4.12 | 13,925,130 |
| 2018-07-31 | $3.65 | $4.04 | $3.63 | $4.04 | $4.04 | 6,191,010 |
| 2018-07-30 | $3.85 | $3.85 | $3.65 | $3.67 | $3.67 | 2,587,700 |
| 2018-07-27 | $3.80 | $3.98 | $3.70 | $3.88 | $3.88 | 3,953,940 |
| 2018-07-26 | $3.65 | $3.83 | $3.65 | $3.76 | $3.76 | 3,326,650 |
| 2018-07-25 | $3.67 | $3.68 | $3.61 | $3.65 | $3.65 | 1,406,300 |
| 2018-07-24 | $3.51 | $3.69 | $3.51 | $3.65 | $3.65 | 2,947,930 |
| 2018-07-23 | $3.50 | $3.53 | $3.44 | $3.52 | $3.52 | 980,910 |
| 2018-07-20 | $3.42 | $3.50 | $3.40 | $3.49 | $3.49 | 1,058,300 |
| 2018-07-19 | $3.49 | $3.50 | $3.41 | $3.44 | $3.44 | 1,343,400 |
| 2018-07-18 | $3.48 | $3.53 | $3.45 | $3.48 | $3.48 | 1,456,980 |
| 2018-07-17 | $3.45 | $3.48 | $3.43 | $3.48 | $3.48 | 1,259,520 |
| 2018-07-16 | $3.47 | $3.50 | $3.41 | $3.44 | $3.44 | 896,700 |
| 2018-07-13 | $3.48 | $3.48 | $3.43 | $3.47 | $3.47 | 1,108,600 |
| 2018-07-12 | $3.39 | $3.49 | $3.35 | $3.45 | $3.45 | 1,626,510 |
| 2018-07-11 | $3.51 | $3.51 | $3.33 | $3.37 | $3.37 | 1,778,400 |
| 2018-07-10 | $3.51 | $3.57 | $3.46 | $3.52 | $3.52 | 1,386,500 |
| 2018-07-09 | $3.39 | $3.53 | $3.39 | $3.50 | $3.50 | 1,599,900 |
| 2018-07-06 | $3.40 | $3.48 | $3.34 | $3.42 | $3.42 | 1,284,300 |
| 2018-07-05 | $3.55 | $3.58 | $3.40 | $3.42 | $3.42 | 1,253,400 |
| 2018-07-04 | $3.64 | $3.64 | $3.50 | $3.56 | $3.56 | 1,441,100 |
| 2018-07-03 | $3.61 | $3.66 | $3.55 | $3.64 | $3.64 | 923,400 |
| 2018-07-02 | $3.69 | $3.70 | $3.54 | $3.58 | $3.58 | 1,219,220 |
| 2018-06-29 | $3.65 | $3.72 | $3.63 | $3.69 | $3.69 | 1,287,800 |
| 2018-06-28 | $3.63 | $3.76 | $3.62 | $3.65 | $3.65 | 1,914,800 |
| 2018-06-27 | $3.56 | $3.90 | $3.50 | $3.68 | $3.68 | 3,940,010 |
| 2018-06-26 | $3.50 | $3.59 | $3.44 | $3.56 | $3.56 | 1,091,980 |
| 2018-06-25 | $3.64 | $3.68 | $3.54 | $3.58 | $3.58 | 1,834,970 |
| 2018-06-22 | $3.42 | $3.80 | $3.40 | $3.67 | $3.67 | 3,814,400 |
| 2018-06-21 | $3.51 | $3.58 | $3.27 | $3.51 | $3.51 | 2,904,480 |
| 2018-06-20 | $3.39 | $3.51 | $3.32 | $3.50 | $3.50 | 2,166,990 |
| 2018-06-19 | $3.77 | $3.77 | $3.38 | $3.40 | $3.40 | 2,776,620 |
| 2018-06-18 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2018-06-15 | $3.92 | $3.99 | $3.75 | $3.76 | $3.76 | 2,178,640 |
| 2018-06-14 | $4.01 | $4.08 | $3.92 | $3.92 | $3.92 | 1,392,900 |
| 2018-06-13 | $4.10 | $4.12 | $4.00 | $4.05 | $4.05 | 968,710 |
| 2018-06-12 | $4.00 | $4.14 | $4.00 | $4.10 | $4.10 | 1,395,210 |
| 2018-06-11 | $4.09 | $4.10 | $4.01 | $4.05 | $4.05 | 1,385,590 |
| 2018-06-08 | $4.23 | $4.23 | $4.06 | $4.09 | $4.09 | 1,505,500 |
| 2018-06-07 | $4.23 | $4.28 | $4.21 | $4.23 | $4.23 | 1,136,230 |
| 2018-06-06 | $4.27 | $4.27 | $4.22 | $4.24 | $4.24 | 1,090,600 |
| 2018-06-05 | $4.26 | $4.28 | $4.22 | $4.27 | $4.27 | 2,196,330 |
| 2018-06-04 | $4.33 | $4.33 | $4.25 | $4.26 | $4.26 | 813,200 |
| 2018-06-01 | $4.28 | $4.33 | $4.25 | $4.32 | $4.32 | 664,580 |
| 2018-05-31 | $4.30 | $4.34 | $4.22 | $4.30 | $4.30 | 1,863,390 |
| 2018-05-30 | $4.38 | $4.40 | $4.20 | $4.21 | $4.21 | 1,898,200 |
| 2018-05-29 | $4.43 | $4.48 | $4.36 | $4.37 | $4.37 | 1,115,410 |
| 2018-05-28 | $4.53 | $4.53 | $4.38 | $4.45 | $4.45 | 1,069,600 |
| 2018-05-25 | $4.66 | $4.66 | $4.53 | $4.55 | $4.55 | 1,299,700 |
| 2018-05-24 | $4.63 | $4.67 | $4.61 | $4.65 | $4.65 | 932,540 |
| 2018-05-23 | $4.70 | $4.71 | $4.61 | $4.62 | $4.62 | 1,146,800 |
| 2018-05-22 | $4.69 | $4.74 | $4.61 | $4.69 | $4.69 | 1,884,760 |
| 2018-05-21 | $4.65 | $4.70 | $4.62 | $4.69 | $4.69 | 2,847,420 |
| 2018-05-18 | $4.50 | $4.76 | $4.50 | $4.67 | $4.67 | 2,878,900 |
| 2018-05-17 | $4.53 | $4.59 | $4.50 | $4.50 | $4.50 | 1,387,240 |
| 2018-05-16 | $4.55 | $4.64 | $4.54 | $4.55 | $4.55 | 1,066,080 |
| 2018-05-15 | $4.54 | $4.63 | $4.49 | $4.59 | $4.59 | 1,131,720 |
| 2018-05-14 | $4.66 | $4.66 | $4.52 | $4.55 | $4.55 | 1,431,100 |
| 2018-05-11 | $4.76 | $4.80 | $4.61 | $4.66 | $4.66 | 3,202,400 |
| 2018-05-10 | $4.50 | $4.94 | $4.48 | $4.83 | $4.83 | 4,525,290 |
| 2018-05-09 | $4.55 | $4.59 | $4.49 | $4.50 | $4.50 | 789,140 |
| 2018-05-08 | $4.52 | $4.59 | $4.52 | $4.56 | $4.56 | 1,314,090 |
| 2018-05-07 | $4.38 | $4.54 | $4.38 | $4.52 | $4.52 | 2,020,660 |
| 2018-05-04 | $4.38 | $4.41 | $4.34 | $4.36 | $4.36 | 1,025,490 |
| 2018-05-03 | $4.44 | $4.44 | $4.29 | $4.40 | $4.40 | 1,836,700 |
| 2018-05-02 | $4.59 | $4.59 | $4.36 | $4.39 | $4.39 | 1,876,800 |
| 2018-05-01 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2018-04-30 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2018-04-27 | $4.57 | $4.59 | $4.52 | $4.55 | $4.55 | 1,069,830 |
| 2018-04-26 | $4.61 | $4.65 | $4.54 | $4.57 | $4.57 | 1,252,590 |
| 2018-04-25 | $4.65 | $4.65 | $4.57 | $4.59 | $4.59 | 1,272,240 |
| 2018-04-24 | $4.55 | $4.66 | $4.55 | $4.65 | $4.65 | 1,315,500 |
| 2018-04-23 | $4.54 | $4.56 | $4.51 | $4.54 | $4.54 | 1,158,200 |
| 2018-04-20 | $4.63 | $4.64 | $4.54 | $4.57 | $4.57 | 1,363,800 |
| 2018-04-19 | $4.64 | $4.67 | $4.61 | $4.65 | $4.65 | 1,576,620 |
| 2018-04-18 | $4.68 | $4.68 | $4.57 | $4.64 | $4.64 | 1,432,820 |
| 2018-04-17 | $4.65 | $4.72 | $4.60 | $4.61 | $4.61 | 1,390,700 |
| 2018-04-16 | $4.70 | $4.70 | $4.61 | $4.64 | $4.64 | 1,387,880 |
| 2018-04-13 | $4.77 | $4.82 | $4.70 | $4.71 | $4.71 | 1,637,700 |
| 2018-04-12 | $4.88 | $4.90 | $4.74 | $4.76 | $4.76 | 2,429,500 |
| 2018-04-11 | $4.83 | $4.94 | $4.77 | $4.90 | $4.90 | 1,604,610 |
| 2018-04-10 | $4.95 | $4.96 | $4.82 | $4.87 | $4.87 | 1,594,530 |
| 2018-04-09 | $4.87 | $4.89 | $4.73 | $4.83 | $4.83 | 1,985,060 |
| 2018-04-06 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2018-04-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2018-04-04 | $4.95 | $5.00 | $4.89 | $4.90 | $4.90 | 1,723,010 |
| 2018-04-03 | $4.89 | $4.92 | $4.82 | $4.89 | $4.89 | 1,843,500 |
| 2018-04-02 | $5.04 | $5.05 | $4.96 | $4.98 | $4.98 | 2,396,740 |
| 2018-03-30 | $5.00 | $5.07 | $4.99 | $5.06 | $5.06 | 2,557,500 |
| 2018-03-29 | $4.96 | $5.06 | $4.96 | $5.01 | $5.01 | 3,663,230 |
| 2018-03-28 | $5.00 | $5.12 | $4.97 | $5.06 | $5.06 | 7,094,340 |
| 2018-03-27 | $5.39 | $5.39 | $5.09 | $5.23 | $5.23 | 13,576,320 |
| 2018-03-26 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 4,793,950 |
| 2018-03-23 | $4.88 | $4.88 | $4.51 | $4.57 | $4.57 | 2,769,340 |
| 2018-03-22 | $4.99 | $5.00 | $4.86 | $4.90 | $4.90 | 2,447,370 |
| 2018-03-21 | $4.95 | $5.03 | $4.94 | $5.00 | $5.00 | 4,453,760 |
| 2018-03-20 | $4.85 | $5.31 | $4.83 | $5.08 | $5.08 | 8,138,430 |
| 2018-03-19 | $4.84 | $4.87 | $4.77 | $4.83 | $4.83 | 2,192,000 |
| 2018-03-16 | $4.89 | $4.92 | $4.83 | $4.87 | $4.87 | 1,442,290 |
| 2018-03-15 | $4.99 | $4.99 | $4.85 | $4.89 | $4.89 | 1,666,780 |
| 2018-03-14 | $5.05 | $5.09 | $4.94 | $4.97 | $4.97 | 1,773,100 |
| 2018-03-13 | $5.09 | $5.12 | $5.06 | $5.08 | $5.08 | 1,508,870 |
| 2018-03-12 | $5.06 | $5.10 | $5.05 | $5.09 | $5.09 | 1,928,650 |
| 2018-03-09 | $4.99 | $5.06 | $4.97 | $5.05 | $5.05 | 1,810,720 |
| 2018-03-08 | $4.98 | $5.04 | $4.98 | $5.01 | $5.01 | 1,251,400 |
| 2018-03-07 | $5.04 | $5.04 | $4.97 | $4.98 | $4.98 | 957,200 |
| 2018-03-06 | $4.92 | $5.04 | $4.92 | $5.02 | $5.02 | 1,200,700 |
| 2018-03-05 | $5.00 | $5.05 | $4.87 | $4.97 | $4.97 | 1,137,700 |
| 2018-03-02 | $5.04 | $5.09 | $4.96 | $5.03 | $5.03 | 1,094,370 |
| 2018-03-01 | $4.98 | $5.06 | $4.91 | $5.03 | $5.03 | 1,435,470 |
| 2018-02-28 | $4.98 | $4.99 | $4.91 | $4.96 | $4.96 | 851,610 |
| 2018-02-27 | $4.98 | $5.08 | $4.92 | $4.98 | $4.98 | 1,446,800 |
| 2018-02-26 | $4.89 | $5.06 | $4.89 | $4.98 | $4.98 | 1,484,530 |
| 2018-02-23 | $4.88 | $4.93 | $4.85 | $4.88 | $4.88 | 1,142,880 |
| 2018-02-22 | $4.82 | $4.93 | $4.79 | $4.90 | $4.90 | 1,370,500 |
| 2018-02-21 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2018-02-20 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2018-02-19 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2018-02-16 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2018-02-15 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2018-02-14 | $4.71 | $4.79 | $4.67 | $4.78 | $4.78 | 1,160,700 |
| 2018-02-13 | $4.68 | $4.79 | $4.68 | $4.70 | $4.70 | 1,059,100 |
| 2018-02-12 | $4.57 | $4.71 | $4.57 | $4.69 | $4.69 | 1,505,160 |
| 2018-02-09 | $4.65 | $4.72 | $4.50 | $4.59 | $4.59 | 2,257,160 |
| 2018-02-08 | $4.66 | $4.75 | $4.56 | $4.72 | $4.72 | 1,224,010 |
| 2018-02-07 | $4.77 | $4.84 | $4.50 | $4.62 | $4.62 | 2,332,800 |
| 2018-02-06 | $4.90 | $4.92 | $4.65 | $4.68 | $4.68 | 2,108,750 |
| 2018-02-05 | $4.88 | $4.96 | $4.76 | $4.96 | $4.96 | 1,896,700 |
| 2018-02-02 | $5.04 | $5.04 | $4.82 | $4.95 | $4.95 | 2,229,100 |
| 2018-02-01 | $5.44 | $5.45 | $5.00 | $5.02 | $5.02 | 4,202,900 |
| 2018-01-31 | $5.40 | $5.52 | $5.40 | $5.44 | $5.44 | 1,797,290 |
| 2018-01-30 | $5.51 | $5.58 | $5.49 | $5.55 | $5.55 | 1,464,150 |
| 2018-01-29 | $5.66 | $5.66 | $5.51 | $5.52 | $5.52 | 1,927,400 |
| 2018-01-26 | $5.71 | $5.78 | $5.63 | $5.66 | $5.66 | 3,164,900 |
| 2018-01-25 | $5.46 | $5.85 | $5.46 | $5.61 | $5.61 | 4,376,740 |
| 2018-01-24 | $5.51 | $5.51 | $5.44 | $5.45 | $5.45 | 1,395,090 |
| 2018-01-23 | $5.46 | $5.52 | $5.45 | $5.50 | $5.50 | 1,202,880 |
| 2018-01-22 | $5.48 | $5.53 | $5.39 | $5.49 | $5.49 | 1,642,890 |
| 2018-01-19 | $5.48 | $5.53 | $5.44 | $5.48 | $5.48 | 1,841,870 |
| 2018-01-18 | $5.52 | $5.53 | $5.46 | $5.49 | $5.49 | 1,152,150 |
| 2018-01-17 | $5.55 | $5.56 | $5.45 | $5.53 | $5.53 | 1,579,300 |
| 2018-01-16 | $5.58 | $5.62 | $5.52 | $5.56 | $5.56 | 1,176,900 |
| 2018-01-15 | $5.68 | $5.68 | $5.50 | $5.54 | $5.54 | 2,496,600 |
| 2018-01-12 | $5.64 | $5.69 | $5.61 | $5.67 | $5.67 | 1,496,930 |
| 2018-01-11 | $5.60 | $5.68 | $5.53 | $5.64 | $5.64 | 1,957,300 |
| 2018-01-10 | $5.72 | $5.73 | $5.51 | $5.62 | $5.62 | 3,144,860 |
| 2018-01-09 | $5.69 | $5.80 | $5.63 | $5.74 | $5.74 | 2,918,170 |
| 2018-01-08 | $5.77 | $5.83 | $5.65 | $5.67 | $5.67 | 3,603,000 |
| 2018-01-05 | $5.82 | $5.87 | $5.77 | $5.78 | $5.78 | 3,116,600 |
| 2018-01-04 | $5.81 | $5.93 | $5.73 | $5.84 | $5.84 | 7,112,090 |
| 2018-01-03 | $5.90 | $6.05 | $5.80 | $5.96 | $5.96 | 15,574,490 |
| 2018-01-02 | $5.60 | $5.63 | $5.53 | $5.59 | $5.59 | 1,845,340 |
| 2018-01-01 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2017-12-29 | $5.54 | $5.61 | $5.52 | $5.59 | $5.59 | 900,170 |
| 2017-12-28 | $5.41 | $5.67 | $5.38 | $5.55 | $5.55 | 3,104,980 |
| 2017-12-27 | $5.45 | $5.52 | $5.36 | $5.45 | $5.45 | 1,638,800 |
| 2017-12-26 | $5.48 | $5.53 | $5.39 | $5.44 | $5.44 | 1,921,900 |
| 2017-12-25 | $5.68 | $5.68 | $5.44 | $5.45 | $5.45 | 2,183,100 |
| 2017-12-22 | $5.72 | $5.77 | $5.65 | $5.70 | $5.70 | 1,737,440 |
| 2017-12-21 | $5.82 | $5.84 | $5.72 | $5.75 | $5.75 | 1,689,530 |
| 2017-12-20 | $5.91 | $5.92 | $5.80 | $5.82 | $5.82 | 1,890,540 |
| 2017-12-19 | $5.88 | $5.96 | $5.88 | $5.93 | $5.93 | 889,300 |
| 2017-12-18 | $5.90 | $5.96 | $5.88 | $5.91 | $5.91 | 1,126,000 |
| 2017-12-15 | $6.04 | $6.04 | $5.86 | $5.93 | $5.93 | 2,853,840 |
| 2017-12-14 | $6.13 | $6.13 | $5.99 | $6.03 | $6.03 | 2,064,230 |
| 2017-12-13 | $6.16 | $6.17 | $6.08 | $6.11 | $6.11 | 1,635,100 |
| 2017-12-12 | $6.15 | $6.17 | $6.13 | $6.16 | $6.16 | 920,630 |
| 2017-12-11 | $6.16 | $6.16 | $6.10 | $6.16 | $6.16 | 993,200 |
| 2017-12-08 | $6.10 | $6.19 | $6.08 | $6.16 | $6.16 | 1,183,770 |
| 2017-12-07 | $6.02 | $6.18 | $6.02 | $6.14 | $6.14 | 1,642,370 |
| 2017-12-06 | $6.00 | $6.02 | $5.92 | $6.02 | $6.02 | 1,170,600 |
| 2017-12-05 | $6.09 | $6.17 | $5.92 | $6.00 | $6.00 | 2,111,500 |
| 2017-12-04 | $6.08 | $6.19 | $6.07 | $6.12 | $6.12 | 1,572,220 |
| 2017-12-01 | $6.06 | $6.12 | $6.04 | $6.09 | $6.09 | 934,630 |
| 2017-11-30 | $6.06 | $6.10 | $6.01 | $6.06 | $6.06 | 1,108,000 |
| 2017-11-29 | $6.08 | $6.15 | $6.05 | $6.05 | $6.05 | 1,522,380 |
| 2017-11-28 | $5.91 | $6.10 | $5.91 | $6.09 | $6.09 | 2,212,310 |
| 2017-11-27 | $5.93 | $5.95 | $5.89 | $5.91 | $5.91 | 879,400 |
| 2017-11-24 | $5.82 | $5.99 | $5.82 | $5.93 | $5.93 | 1,581,100 |
| 2017-11-23 | $6.03 | $6.03 | $5.91 | $5.92 | $5.92 | 1,244,890 |
| 2017-11-22 | $6.09 | $6.09 | $5.93 | $6.01 | $6.01 | 1,753,100 |
| 2017-11-21 | $6.03 | $6.16 | $5.96 | $6.05 | $6.05 | 1,566,700 |
| 2017-11-20 | $6.01 | $6.07 | $5.90 | $6.05 | $6.05 | 1,683,720 |
| 2017-11-17 | $6.20 | $6.23 | $6.00 | $6.07 | $6.07 | 4,133,260 |
| 2017-11-16 | $6.28 | $6.30 | $6.15 | $6.17 | $6.17 | 1,823,810 |
| 2017-11-15 | $6.33 | $6.33 | $6.18 | $6.26 | $6.26 | 2,210,990 |
| 2017-11-14 | $6.33 | $6.37 | $6.19 | $6.35 | $6.35 | 3,054,210 |
| 2017-11-13 | $6.42 | $6.47 | $6.26 | $6.32 | $6.32 | 2,784,750 |
| 2017-11-10 | $6.57 | $6.57 | $6.39 | $6.47 | $6.47 | 3,006,600 |
| 2017-11-09 | $6.57 | $6.62 | $6.44 | $6.56 | $6.56 | 2,698,370 |
| 2017-11-08 | $6.31 | $6.58 | $6.31 | $6.57 | $6.57 | 4,055,650 |
| 2017-11-07 | $6.34 | $6.34 | $6.26 | $6.32 | $6.32 | 1,302,400 |
| 2017-11-06 | $6.23 | $6.39 | $6.21 | $6.33 | $6.33 | 3,872,910 |
| 2017-11-03 | $6.17 | $6.29 | $6.13 | $6.23 | $6.23 | 2,016,380 |
| 2017-11-02 | $6.30 | $6.30 | $6.12 | $6.14 | $6.14 | 2,206,360 |
| 2017-11-01 | $6.36 | $6.39 | $6.28 | $6.30 | $6.30 | 1,645,700 |
| 2017-10-31 | $6.28 | $6.40 | $6.26 | $6.38 | $6.38 | 1,236,270 |
| 2017-10-30 | $6.46 | $6.47 | $6.22 | $6.28 | $6.28 | 2,735,000 |
| 2017-10-27 | $6.55 | $6.55 | $6.44 | $6.49 | $6.49 | 2,050,300 |
| 2017-10-26 | $6.58 | $6.59 | $6.48 | $6.55 | $6.55 | 1,524,090 |
| 2017-10-25 | $6.57 | $6.60 | $6.50 | $6.58 | $6.58 | 1,331,220 |
| 2017-10-24 | $6.61 | $6.68 | $6.48 | $6.57 | $6.57 | 2,040,090 |
| 2017-10-23 | $6.64 | $6.72 | $6.62 | $6.65 | $6.65 | 2,062,100 |
| 2017-10-20 | $6.48 | $6.71 | $6.44 | $6.68 | $6.68 | 3,820,390 |
| 2017-10-19 | $6.55 | $6.58 | $6.30 | $6.44 | $6.44 | 2,914,460 |
| 2017-10-18 | $6.78 | $6.81 | $6.56 | $6.58 | $6.58 | 3,886,600 |
| 2017-10-17 | $6.78 | $6.87 | $6.71 | $6.76 | $6.76 | 2,472,100 |
| 2017-10-16 | $6.97 | $6.97 | $6.78 | $6.86 | $6.86 | 4,565,170 |
| 2017-10-13 | $6.91 | $6.99 | $6.85 | $6.97 | $6.97 | 3,510,510 |
| 2017-10-12 | $7.02 | $7.05 | $6.86 | $6.95 | $6.95 | 4,040,760 |
| 2017-10-11 | $7.14 | $7.14 | $7.02 | $7.04 | $7.04 | 2,671,730 |
| 2017-10-10 | $7.12 | $7.22 | $7.07 | $7.12 | $7.12 | 2,773,870 |
| 2017-10-09 | $7.16 | $7.19 | $7.10 | $7.14 | $7.14 | 2,637,040 |
| 2017-10-06 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2017-10-05 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2017-10-04 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2017-10-03 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2017-10-02 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2017-09-29 | $7.07 | $7.15 | $6.99 | $7.15 | $7.15 | 2,983,900 |
| 2017-09-28 | $7.03 | $7.16 | $7.00 | $7.03 | $7.03 | 2,957,110 |
| 2017-09-27 | $6.83 | $7.05 | $6.83 | $6.99 | $6.99 | 2,603,470 |
| 2017-09-26 | $6.81 | $6.92 | $6.81 | $6.86 | $6.86 | 2,644,610 |
| 2017-09-25 | $7.02 | $7.05 | $6.84 | $6.86 | $6.86 | 3,762,200 |
| 2017-09-22 | $7.11 | $7.15 | $6.94 | $7.06 | $7.06 | 5,354,010 |
| 2017-09-21 | $7.37 | $7.41 | $7.08 | $7.11 | $7.11 | 7,413,370 |
| 2017-09-20 | $7.31 | $7.41 | $7.21 | $7.37 | $7.37 | 4,303,180 |
| 2017-09-19 | $7.30 | $7.34 | $7.20 | $7.29 | $7.29 | 3,462,650 |
| 2017-09-18 | $7.30 | $7.40 | $7.25 | $7.27 | $7.27 | 4,808,910 |
| 2017-09-15 | $7.45 | $7.50 | $7.33 | $7.36 | $7.36 | 7,796,330 |
| 2017-09-14 | $7.33 | $7.45 | $7.28 | $7.44 | $7.44 | 7,784,450 |
| 2017-09-13 | $7.14 | $7.48 | $7.12 | $7.37 | $7.37 | 11,153,610 |
| 2017-09-12 | $7.30 | $7.47 | $7.16 | $7.19 | $7.19 | 8,717,400 |
| 2017-09-11 | $7.21 | $7.21 | $7.10 | $7.18 | $7.18 | 4,705,440 |
| 2017-09-08 | $7.13 | $7.25 | $7.05 | $7.18 | $7.18 | 7,606,660 |
| 2017-09-07 | $7.06 | $7.29 | $7.02 | $7.07 | $7.07 | 9,925,020 |
| 2017-09-06 | $7.13 | $7.13 | $6.98 | $7.04 | $7.04 | 5,595,260 |
| 2017-09-05 | $7.22 | $7.29 | $7.06 | $7.11 | $7.11 | 16,409,040 |
| 2017-09-04 | $6.80 | $7.48 | $6.70 | $7.33 | $7.33 | 15,802,240 |
| 2017-09-01 | $6.87 | $6.89 | $6.80 | $6.83 | $6.83 | 4,013,800 |
| 2017-08-31 | $6.86 | $6.95 | $6.80 | $6.85 | $6.85 | 3,115,600 |
| 2017-08-30 | $6.77 | $6.90 | $6.77 | $6.86 | $6.86 | 4,058,600 |
| 2017-08-29 | $6.80 | $6.85 | $6.76 | $6.80 | $6.80 | 3,893,000 |
| 2017-08-28 | $6.79 | $6.87 | $6.74 | $6.84 | $6.84 | 5,148,200 |
| 2017-08-25 | $6.79 | $6.93 | $6.72 | $6.82 | $6.82 | 6,086,860 |
| 2017-08-24 | $6.59 | $7.12 | $6.45 | $6.78 | $6.78 | 9,743,410 |
| 2017-08-23 | $6.69 | $6.71 | $6.55 | $6.56 | $6.56 | 4,214,100 |
| 2017-08-22 | $6.62 | $6.75 | $6.61 | $6.69 | $6.69 | 4,375,190 |
| 2017-08-21 | $6.66 | $6.74 | $6.61 | $6.64 | $6.64 | 4,578,950 |
| 2017-08-18 | $6.50 | $6.70 | $6.43 | $6.68 | $6.68 | 7,440,130 |
| 2017-08-17 | $6.41 | $6.54 | $6.40 | $6.49 | $6.49 | 3,353,390 |
| 2017-08-16 | $6.32 | $6.48 | $6.29 | $6.41 | $6.41 | 2,890,900 |
| 2017-08-15 | $6.32 | $6.34 | $6.25 | $6.32 | $6.32 | 1,638,750 |
| 2017-08-14 | $6.24 | $6.36 | $6.19 | $6.35 | $6.35 | 2,096,160 |
| 2017-08-11 | $6.40 | $6.40 | $6.15 | $6.24 | $6.24 | 2,597,200 |
| 2017-08-10 | $6.44 | $6.53 | $6.36 | $6.40 | $6.40 | 2,352,450 |
| 2017-08-09 | $6.44 | $6.48 | $6.40 | $6.44 | $6.44 | 1,874,800 |
| 2017-08-08 | $6.47 | $6.53 | $6.40 | $6.43 | $6.43 | 2,346,550 |
| 2017-08-07 | $6.41 | $6.52 | $6.34 | $6.49 | $6.49 | 2,369,010 |
| 2017-08-04 | $6.56 | $6.63 | $6.41 | $6.44 | $6.44 | 3,475,870 |
| 2017-08-03 | $6.51 | $6.60 | $6.48 | $6.55 | $6.55 | 3,059,630 |
| 2017-08-02 | $6.46 | $6.67 | $6.43 | $6.53 | $6.53 | 4,307,040 |
| 2017-08-01 | $6.54 | $6.69 | $6.44 | $6.49 | $6.49 | 3,723,720 |
| 2017-07-31 | $6.47 | $6.63 | $6.38 | $6.57 | $6.57 | 4,323,630 |
| 2017-07-28 | $6.42 | $6.48 | $6.38 | $6.44 | $6.44 | 3,734,050 |
| 2017-07-27 | $6.45 | $6.76 | $6.32 | $6.52 | $6.52 | 8,628,250 |
| 2017-07-26 | $6.12 | $6.39 | $6.09 | $6.34 | $6.34 | 5,429,340 |
| 2017-07-25 | $6.14 | $6.16 | $6.07 | $6.09 | $6.09 | 1,860,240 |
| 2017-07-24 | $6.08 | $6.14 | $5.96 | $6.10 | $6.10 | 2,478,800 |
| 2017-07-21 | $6.13 | $6.19 | $6.08 | $6.09 | $6.09 | 2,485,960 |
| 2017-07-20 | $6.16 | $6.22 | $6.10 | $6.14 | $6.14 | 2,801,860 |
| 2017-07-19 | $6.04 | $6.18 | $5.98 | $6.14 | $6.14 | 2,903,150 |
| 2017-07-18 | $6.03 | $6.04 | $5.90 | $6.04 | $6.04 | 3,264,400 |
| 2017-07-17 | $6.42 | $6.48 | $5.91 | $5.99 | $5.99 | 5,869,120 |
| 2017-07-14 | $6.48 | $6.55 | $6.41 | $6.43 | $6.43 | 1,689,270 |
| 2017-07-13 | $6.55 | $6.58 | $6.47 | $6.50 | $6.50 | 1,724,640 |
| 2017-07-12 | $6.50 | $6.59 | $6.40 | $6.58 | $6.58 | 2,703,970 |
| 2017-07-11 | $6.61 | $6.65 | $6.47 | $6.48 | $6.48 | 3,897,500 |
| 2017-07-10 | $6.75 | $6.90 | $6.61 | $6.65 | $6.65 | 4,799,360 |
| 2017-07-07 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2017-07-06 | $6.78 | $6.82 | $6.71 | $6.79 | $6.79 | 2,531,200 |
| 2017-07-05 | $6.78 | $6.79 | $6.72 | $6.77 | $6.77 | 2,766,560 |
| 2017-07-04 | $6.79 | $6.85 | $6.73 | $6.76 | $6.76 | 2,693,890 |
| 2017-07-03 | $6.67 | $6.92 | $6.67 | $6.79 | $6.79 | 3,628,930 |
| 2017-06-30 | $6.68 | $6.74 | $6.65 | $6.69 | $6.69 | 1,526,990 |
| 2017-06-29 | $6.64 | $6.75 | $6.61 | $6.68 | $6.68 | 2,469,800 |
| 2017-06-28 | $6.73 | $6.73 | $6.60 | $6.63 | $6.63 | 2,051,500 |
| 2017-06-27 | $6.70 | $6.80 | $6.66 | $6.69 | $6.69 | 2,772,540 |
| 2017-06-26 | $6.72 | $6.80 | $6.65 | $6.68 | $6.68 | 2,788,400 |
| 2017-06-23 | $6.58 | $6.69 | $6.55 | $6.68 | $6.68 | 2,233,900 |
| 2017-06-22 | $6.85 | $6.90 | $6.57 | $6.58 | $6.58 | 5,569,450 |
| 2017-06-21 | $6.82 | $6.86 | $6.74 | $6.85 | $6.85 | 3,083,300 |
| 2017-06-20 | $6.78 | $6.85 | $6.70 | $6.76 | $6.76 | 2,845,940 |
| 2017-06-19 | $6.77 | $6.83 | $6.50 | $6.79 | $6.79 | 6,784,410 |
| 2017-06-16 | $6.86 | $6.86 | $6.68 | $6.74 | $6.74 | 3,241,410 |
| 2017-06-15 | $6.81 | $6.94 | $6.78 | $6.83 | $6.83 | 3,761,600 |
| 2017-06-14 | $6.71 | $6.95 | $6.68 | $6.81 | $6.81 | 6,710,690 |
| 2017-06-13 | $6.55 | $6.78 | $6.53 | $6.70 | $6.70 | 4,934,170 |
| 2017-06-12 | $6.68 | $6.69 | $6.54 | $6.59 | $6.59 | 5,086,310 |
| 2017-06-09 | $6.46 | $6.97 | $6.41 | $6.71 | $6.71 | 11,320,200 |
| 2017-06-08 | $6.43 | $6.58 | $6.36 | $6.42 | $6.42 | 3,793,300 |
| 2017-06-07 | $6.26 | $6.45 | $6.23 | $6.43 | $6.43 | 5,464,400 |
| 2017-06-06 | $6.16 | $6.27 | $6.16 | $6.24 | $6.24 | 2,201,200 |
| 2017-06-05 | $6.14 | $6.24 | $6.14 | $6.20 | $6.20 | 2,279,950 |
| 2017-06-02 | $6.10 | $6.17 | $5.99 | $6.13 | $6.13 | 3,036,600 |
| 2017-06-01 | $6.19 | $6.37 | $6.05 | $6.10 | $6.10 | 5,019,470 |
| 2017-05-31 | $6.20 | $6.35 | $6.13 | $6.18 | $6.18 | 3,827,750 |
| 2017-05-30 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2017-05-29 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2017-05-26 | $6.11 | $6.19 | $6.06 | $6.12 | $6.12 | 3,023,390 |
| 2017-05-25 | $6.12 | $6.18 | $5.95 | $6.12 | $6.12 | 3,451,890 |
| 2017-05-24 | $6.09 | $6.16 | $5.80 | $6.11 | $6.11 | 4,783,000 |
| 2017-05-23 | $6.55 | $6.55 | $6.19 | $6.20 | $6.20 | 4,272,200 |
| 2017-05-22 | $6.67 | $6.75 | $6.54 | $6.55 | $6.55 | 5,455,540 |
| 2017-05-19 | $6.45 | $6.82 | $6.42 | $6.78 | $6.78 | 9,777,580 |
| 2017-05-18 | $6.38 | $6.52 | $6.31 | $6.39 | $6.39 | 2,510,270 |
| 2017-05-17 | $6.39 | $6.55 | $6.34 | $6.45 | $6.45 | 4,080,970 |
| 2017-05-16 | $6.31 | $6.41 | $6.09 | $6.40 | $6.40 | 3,432,960 |
| 2017-05-15 | $6.42 | $6.46 | $6.25 | $6.30 | $6.30 | 2,661,400 |
| 2017-05-12 | $6.40 | $6.48 | $6.30 | $6.43 | $6.43 | 2,923,800 |
| 2017-05-11 | $6.36 | $6.46 | $6.22 | $6.35 | $6.35 | 3,997,820 |
| 2017-05-10 | $6.52 | $6.65 | $6.35 | $6.42 | $6.42 | 2,901,390 |
| 2017-05-09 | $6.39 | $6.56 | $6.27 | $6.53 | $6.53 | 3,179,350 |
| 2017-05-08 | $6.56 | $6.64 | $6.41 | $6.43 | $6.43 | 3,667,700 |
| 2017-05-05 | $6.63 | $6.82 | $6.56 | $6.57 | $6.57 | 5,475,660 |
| 2017-05-04 | $6.87 | $6.89 | $6.63 | $6.71 | $6.71 | 5,687,170 |
| 2017-05-03 | $6.53 | $6.88 | $6.53 | $6.79 | $6.79 | 7,154,410 |
| 2017-05-02 | $6.60 | $6.70 | $6.51 | $6.56 | $6.56 | 4,038,030 |
| 2017-05-01 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2017-04-28 | $6.38 | $6.65 | $6.35 | $6.64 | $6.64 | 6,641,240 |
| 2017-04-27 | $6.37 | $6.43 | $6.08 | $6.39 | $6.39 | 6,103,280 |
| 2017-04-26 | $6.27 | $6.43 | $6.27 | $6.37 | $6.37 | 4,202,700 |
| 2017-04-25 | $6.47 | $6.50 | $6.26 | $6.27 | $6.27 | 6,232,860 |
| 2017-04-24 | $7.08 | $7.10 | $6.40 | $6.42 | $6.42 | 10,141,200 |
| 2017-04-21 | $7.18 | $7.18 | $7.05 | $7.11 | $7.11 | 3,276,110 |
| 2017-04-20 | $7.10 | $7.17 | $7.00 | $7.13 | $7.13 | 4,801,740 |
| 2017-04-19 | $7.12 | $7.12 | $6.92 | $7.10 | $7.10 | 6,208,830 |
| 2017-04-18 | $7.08 | $7.19 | $7.03 | $7.14 | $7.14 | 4,810,400 |
| 2017-04-17 | $7.67 | $7.68 | $7.00 | $7.11 | $7.11 | 10,847,880 |
| 2017-04-14 | $7.64 | $7.84 | $7.62 | $7.64 | $7.64 | 12,215,840 |
| 2017-04-13 | $7.64 | $7.74 | $7.60 | $7.61 | $7.61 | 6,307,940 |
| 2017-04-12 | $7.40 | $7.89 | $7.27 | $7.76 | $7.76 | 13,563,390 |
| 2017-04-11 | $7.45 | $7.47 | $7.20 | $7.43 | $7.43 | 10,477,700 |
| 2017-04-10 | $7.73 | $7.74 | $7.42 | $7.45 | $7.45 | 11,707,000 |
| 2017-04-07 | $7.90 | $8.02 | $7.70 | $7.75 | $7.75 | 8,932,800 |
| 2017-04-06 | $7.97 | $8.02 | $7.86 | $7.90 | $7.90 | 6,835,850 |
| 2017-04-05 | $7.91 | $8.04 | $7.61 | $7.97 | $7.97 | 11,640,240 |
| 2017-04-04 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2017-04-03 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2017-03-31 | $8.13 | $8.21 | $7.90 | $7.94 | $7.94 | 9,349,850 |
| 2017-03-30 | $8.61 | $8.66 | $8.01 | $8.15 | $8.15 | 19,691,680 |
| 2017-03-29 | $8.54 | $8.70 | $8.40 | $8.61 | $8.61 | 13,948,870 |
| 2017-03-28 | $8.73 | $8.73 | $8.53 | $8.54 | $8.54 | 10,221,460 |
| 2017-03-27 | $8.72 | $8.89 | $8.57 | $8.75 | $8.75 | 15,880,830 |
| 2017-03-24 | $8.52 | $8.84 | $8.50 | $8.80 | $8.80 | 28,250,750 |
| 2017-03-23 | $8.18 | $8.76 | $8.16 | $8.56 | $8.56 | 33,527,330 |
| 2017-03-22 | $8.19 | $8.22 | $8.11 | $8.16 | $8.16 | 7,203,500 |
| 2017-03-21 | $8.20 | $8.27 | $8.12 | $8.26 | $8.26 | 9,438,010 |
| 2017-03-20 | $8.03 | $8.20 | $8.02 | $8.19 | $8.19 | 7,888,900 |
| 2017-03-17 | $8.16 | $8.24 | $8.03 | $8.03 | $8.03 | 9,478,610 |
| 2017-03-16 | $8.01 | $8.20 | $8.01 | $8.17 | $8.17 | 10,868,620 |
| 2017-03-15 | $8.10 | $8.10 | $7.98 | $8.01 | $8.01 | 8,199,670 |
| 2017-03-14 | $8.13 | $8.20 | $8.08 | $8.10 | $8.10 | 6,552,230 |
| 2017-03-13 | $8.18 | $8.19 | $7.99 | $8.14 | $8.14 | 11,852,390 |
| 2017-03-10 | $8.27 | $8.29 | $8.14 | $8.21 | $8.21 | 10,070,340 |
| 2017-03-09 | $8.40 | $8.43 | $8.22 | $8.23 | $8.23 | 10,720,440 |
| 2017-03-08 | $8.31 | $8.46 | $8.26 | $8.45 | $8.45 | 13,780,540 |
| 2017-03-07 | $8.43 | $8.43 | $8.20 | $8.31 | $8.31 | 13,964,830 |
| 2017-03-06 | $8.33 | $8.42 | $8.31 | $8.39 | $8.39 | 10,009,490 |
| 2017-03-03 | $8.36 | $8.48 | $8.30 | $8.33 | $8.33 | 13,909,060 |
| 2017-03-02 | $8.59 | $8.59 | $8.35 | $8.35 | $8.35 | 18,686,840 |
| 2017-03-01 | $8.69 | $8.73 | $8.52 | $8.54 | $8.54 | 17,878,690 |
| 2017-02-28 | $8.64 | $8.69 | $8.45 | $8.59 | $8.59 | 18,011,030 |
| 2017-02-27 | $8.80 | $8.86 | $8.60 | $8.60 | $8.60 | 17,312,970 |
| 2017-02-24 | $8.79 | $8.85 | $8.64 | $8.80 | $8.80 | 16,732,420 |
| 2017-02-23 | $8.99 | $9.00 | $8.68 | $8.81 | $8.81 | 27,531,880 |
| 2017-02-22 | $8.99 | $9.10 | $8.79 | $8.99 | $8.99 | 32,020,670 |
| 2017-02-21 | $9.03 | $9.16 | $8.95 | $9.04 | $9.04 | 35,836,980 |
| 2017-02-20 | $9.41 | $9.45 | $8.92 | $9.14 | $9.14 | 65,163,260 |
| 2017-02-17 | $9.95 | $10.63 | $9.42 | $9.59 | $9.59 | 96,649,700 |
| 2017-02-16 | $8.86 | $9.66 | $8.80 | $9.66 | $9.66 | 78,031,390 |
| 2017-02-15 | $7.87 | $8.78 | $7.78 | $8.78 | $8.78 | 55,498,630 |
| 2017-02-14 | $7.62 | $8.18 | $7.61 | $7.98 | $7.98 | 21,485,670 |
| 2017-02-13 | $7.61 | $7.85 | $7.55 | $7.67 | $7.67 | 14,387,980 |
| 2017-02-10 | $7.59 | $8.20 | $7.54 | $7.79 | $7.79 | 23,400,020 |
| 2017-02-09 | $7.43 | $7.51 | $7.40 | $7.45 | $7.45 | 4,618,980 |
| 2017-02-08 | $7.42 | $7.51 | $7.36 | $7.46 | $7.46 | 3,855,690 |
| 2017-02-07 | $7.31 | $7.55 | $7.31 | $7.42 | $7.42 | 5,675,640 |
| 2017-02-06 | $7.23 | $7.34 | $7.21 | $7.33 | $7.33 | 3,134,560 |
| 2017-02-03 | $7.23 | $7.24 | $7.10 | $7.23 | $7.23 | 2,578,350 |
| 2017-02-02 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2017-02-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2017-01-31 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2017-01-30 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2017-01-27 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2017-01-26 | $7.14 | $7.22 | $7.12 | $7.19 | $7.19 | 2,198,630 |
| 2017-01-25 | $7.12 | $7.18 | $7.11 | $7.15 | $7.15 | 2,030,680 |
| 2017-01-24 | $7.08 | $7.18 | $7.06 | $7.12 | $7.12 | 3,469,900 |
| 2017-01-23 | $7.08 | $7.14 | $7.03 | $7.06 | $7.06 | 3,257,200 |
| 2017-01-20 | $6.96 | $7.08 | $6.86 | $7.06 | $7.06 | 4,394,900 |
| 2017-01-19 | $6.90 | $6.96 | $6.82 | $6.92 | $6.92 | 2,508,790 |
| 2017-01-18 | $6.97 | $7.07 | $6.89 | $6.94 | $6.94 | 4,042,560 |
| 2017-01-17 | $6.89 | $7.02 | $6.77 | $6.99 | $6.99 | 5,323,850 |
| 2017-01-16 | $7.28 | $7.37 | $6.68 | $6.85 | $6.85 | 11,651,340 |
| 2017-01-13 | $7.48 | $7.55 | $7.39 | $7.42 | $7.42 | 6,552,920 |
| 2017-01-12 | $7.65 | $7.76 | $7.47 | $7.51 | $7.51 | 7,182,700 |
| 2017-01-11 | $7.67 | $7.78 | $7.48 | $7.69 | $7.69 | 7,054,010 |
| 2017-01-10 | $7.88 | $7.88 | $7.67 | $7.70 | $7.70 | 8,376,080 |
| 2017-01-09 | $7.79 | $7.92 | $7.76 | $7.85 | $7.85 | 5,128,900 |
| 2017-01-06 | $7.76 | $7.97 | $7.73 | $7.80 | $7.80 | 7,173,830 |
| 2017-01-05 | $7.73 | $7.90 | $7.73 | $7.77 | $7.77 | 6,690,510 |
| 2017-01-04 | $7.80 | $7.83 | $7.69 | $7.80 | $7.80 | 7,524,730 |
| 2017-01-03 | $7.51 | $7.92 | $7.48 | $7.81 | $7.81 | 13,782,470 |
| 2017-01-02 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2016-12-30 | $7.36 | $7.56 | $7.35 | $7.48 | $7.48 | 5,703,960 |
| 2016-12-29 | $7.37 | $7.48 | $7.32 | $7.36 | $7.36 | 5,292,130 |
| 2016-12-28 | $7.34 | $7.65 | $7.34 | $7.42 | $7.42 | 9,270,610 |
| 2016-12-27 | $7.19 | $7.38 | $7.19 | $7.35 | $7.35 | 5,534,230 |
| 2016-12-26 | $7.12 | $7.24 | $6.99 | $7.17 | $7.17 | 4,804,900 |
| 2016-12-23 | $7.33 | $7.34 | $7.13 | $7.14 | $7.14 | 4,562,500 |
| 2016-12-22 | $7.27 | $7.40 | $7.22 | $7.31 | $7.31 | 4,892,650 |
| 2016-12-21 | $7.24 | $7.29 | $7.23 | $7.27 | $7.27 | 4,049,330 |
| 2016-12-20 | $7.28 | $7.28 | $7.17 | $7.26 | $7.26 | 4,691,410 |
| 2016-12-19 | $7.24 | $7.34 | $7.17 | $7.27 | $7.27 | 5,794,730 |
| 2016-12-16 | $7.17 | $7.31 | $7.12 | $7.28 | $7.28 | 6,025,060 |
| 2016-12-15 | $6.97 | $7.26 | $6.84 | $7.19 | $7.19 | 7,768,580 |
| 2016-12-14 | $6.88 | $7.35 | $6.81 | $7.05 | $7.05 | 12,621,640 |
| 2016-12-13 | $6.79 | $6.99 | $6.76 | $6.90 | $6.90 | 4,555,850 |
| 2016-12-12 | $7.35 | $7.38 | $6.71 | $6.79 | $6.79 | 10,659,200 |
| 2016-12-09 | $7.45 | $7.45 | $7.29 | $7.38 | $7.38 | 5,416,990 |
| 2016-12-08 | $7.35 | $7.42 | $7.27 | $7.41 | $7.41 | 5,234,460 |
| 2016-12-07 | $7.34 | $7.42 | $7.25 | $7.35 | $7.35 | 6,037,300 |
| 2016-12-06 | $7.23 | $7.39 | $7.20 | $7.30 | $7.30 | 5,477,480 |
| 2016-12-05 | $7.05 | $7.22 | $7.02 | $7.18 | $7.18 | 3,771,620 |
| 2016-12-02 | $7.31 | $7.35 | $7.06 | $7.15 | $7.15 | 7,353,680 |
| 2016-12-01 | $7.28 | $7.42 | $7.25 | $7.29 | $7.29 | 7,741,230 |
| 2016-11-30 | $7.70 | $7.73 | $7.20 | $7.26 | $7.26 | 13,822,300 |
| 2016-11-29 | $7.70 | $7.86 | $7.60 | $7.74 | $7.74 | 10,568,400 |
| 2016-11-28 | $7.93 | $7.94 | $7.66 | $7.73 | $7.73 | 13,466,680 |
| 2016-11-25 | $8.00 | $8.07 | $7.70 | $8.05 | $8.05 | 21,140,570 |
| 2016-11-24 | $7.55 | $8.29 | $7.52 | $8.20 | $8.20 | 26,126,550 |
| 2016-11-23 | $7.60 | $7.70 | $7.52 | $7.58 | $7.58 | 5,053,190 |
| 2016-11-22 | $7.52 | $7.64 | $7.49 | $7.60 | $7.60 | 6,969,450 |
| 2016-11-21 | $7.68 | $7.74 | $7.48 | $7.50 | $7.50 | 8,760,340 |
| 2016-11-18 | $7.69 | $7.81 | $7.66 | $7.74 | $7.74 | 4,919,130 |
| 2016-11-17 | $7.75 | $7.87 | $7.65 | $7.73 | $7.73 | 5,733,390 |
| 2016-11-16 | $7.76 | $7.80 | $7.69 | $7.72 | $7.72 | 4,498,490 |
| 2016-11-15 | $7.68 | $7.78 | $7.61 | $7.76 | $7.76 | 7,011,760 |
| 2016-11-14 | $7.47 | $7.77 | $7.47 | $7.63 | $7.63 | 9,664,490 |
| 2016-11-11 | $7.50 | $7.55 | $7.41 | $7.47 | $7.47 | 8,374,250 |
| 2016-11-10 | $7.63 | $7.68 | $7.49 | $7.55 | $7.55 | 9,797,350 |
| 2016-11-09 | $7.63 | $7.69 | $7.40 | $7.54 | $7.54 | 10,443,990 |
| 2016-11-08 | $7.56 | $7.74 | $7.53 | $7.64 | $7.64 | 8,885,740 |
| 2016-11-07 | $7.38 | $7.65 | $7.29 | $7.61 | $7.61 | 9,905,520 |
| 2016-11-04 | $7.32 | $7.56 | $7.28 | $7.36 | $7.36 | 9,808,780 |
| 2016-11-03 | $7.32 | $7.40 | $7.24 | $7.29 | $7.29 | 8,591,850 |
| 2016-11-02 | $7.12 | $7.45 | $7.07 | $7.34 | $7.34 | 14,505,900 |
| 2016-11-01 | $7.18 | $7.25 | $7.06 | $7.11 | $7.11 | 9,039,920 |
| 2016-10-31 | $6.90 | $7.22 | $6.85 | $7.18 | $7.18 | 0 |
| 2016-10-28 | $6.94 | $7.05 | $6.94 | $6.95 | $6.95 | 6,401,070 |
| 2016-10-27 | $6.88 | $7.03 | $6.82 | $6.98 | $6.98 | 9,163,560 |
| 2016-10-26 | $6.94 | $6.95 | $6.85 | $6.90 | $6.90 | 6,977,090 |
| 2016-10-25 | $6.82 | $6.94 | $6.76 | $6.91 | $6.91 | 10,307,240 |
| 2016-10-24 | $6.77 | $6.81 | $6.67 | $6.80 | $6.80 | 8,648,880 |
| 2016-10-21 | $6.86 | $6.91 | $6.66 | $6.77 | $6.77 | 9,050,730 |
| 2016-10-20 | $6.86 | $6.93 | $6.82 | $6.87 | $6.87 | 7,011,400 |
| 2016-10-19 | $6.93 | $6.99 | $6.83 | $6.89 | $6.89 | 12,346,110 |
| 2016-10-18 | $6.95 | $7.05 | $6.81 | $6.98 | $6.98 | 18,123,180 |
| 2016-10-17 | $6.82 | $7.25 | $6.69 | $7.04 | $7.04 | 34,381,210 |
| 2016-10-14 | $6.82 | $7.38 | $6.50 | $6.98 | $6.98 | 53,922,240 |
| 2016-10-13 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-10-12 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-10-11 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-10-10 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-10-07 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-10-06 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-10-05 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-10-04 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-10-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-30 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-29 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-28 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-27 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-26 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-23 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-22 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-21 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-20 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-19 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-16 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-15 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-14 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-13 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-12 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-09 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-08 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-07 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-06 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-05 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-09-01 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-08-31 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-08-30 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-08-29 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2016-08-26 | $6.59 | $6.84 | $6.57 | $6.80 | $6.80 | 10,088,100 |
| 2016-08-25 | $6.58 | $6.74 | $6.53 | $6.60 | $6.60 | 8,636,780 |
| 2016-08-24 | $6.48 | $6.64 | $6.45 | $6.63 | $6.63 | 7,553,600 |
| 2016-08-23 | $6.40 | $6.49 | $6.35 | $6.48 | $6.48 | 4,000,310 |
| 2016-08-22 | $6.50 | $6.62 | $6.20 | $6.42 | $6.42 | 9,287,260 |
| 2016-08-19 | $6.46 | $6.53 | $6.43 | $6.52 | $6.52 | 5,113,830 |
| 2016-08-18 | $6.45 | $6.48 | $6.38 | $6.45 | $6.45 | 4,216,580 |
| 2016-08-17 | $6.42 | $6.47 | $6.37 | $6.44 | $6.44 | 3,215,350 |
| 2016-08-16 | $6.41 | $6.45 | $6.37 | $6.43 | $6.43 | 5,036,470 |
| 2016-08-15 | $6.35 | $6.44 | $6.29 | $6.41 | $6.41 | 4,519,120 |
| 2016-08-12 | $6.26 | $6.35 | $6.26 | $6.35 | $6.35 | 2,662,660 |
| 2016-08-11 | $6.43 | $6.43 | $6.27 | $6.29 | $6.29 | 5,892,250 |
| 2016-08-10 | $6.28 | $6.57 | $6.22 | $6.52 | $6.52 | 5,813,230 |
| 2016-08-09 | $6.21 | $6.34 | $6.21 | $6.27 | $6.27 | 2,699,560 |
| 2016-08-08 | $6.05 | $6.29 | $6.02 | $6.25 | $6.25 | 4,879,100 |
| 2016-08-05 | $6.02 | $6.08 | $6.00 | $6.06 | $6.06 | 2,302,350 |
| 2016-08-04 | $6.00 | $6.06 | $5.92 | $6.03 | $6.03 | 2,273,390 |
| 2016-08-03 | $6.02 | $6.09 | $5.97 | $6.00 | $6.00 | 3,893,700 |
| 2016-08-02 | $5.89 | $6.08 | $5.86 | $6.04 | $6.04 | 3,920,580 |
| 2016-08-01 | $6.13 | $6.15 | $5.79 | $5.88 | $5.88 | 4,901,430 |
| 2016-07-29 | $6.24 | $6.26 | $6.13 | $6.17 | $6.17 | 3,534,660 |
| 2016-07-28 | $6.26 | $6.30 | $6.08 | $6.25 | $6.25 | 6,113,290 |
| 2016-07-27 | $6.59 | $6.78 | $6.21 | $6.28 | $6.28 | 9,154,830 |
| 2016-07-26 | $6.57 | $6.65 | $6.55 | $6.61 | $6.61 | 4,208,460 |
| 2016-07-25 | $6.39 | $6.65 | $6.39 | $6.60 | $6.60 | 6,198,760 |
| 2016-07-22 | $6.52 | $6.55 | $6.38 | $6.41 | $6.41 | 3,769,990 |
| 2016-07-21 | $6.51 | $6.56 | $6.46 | $6.51 | $6.51 | 2,783,480 |
| 2016-07-20 | $6.44 | $6.57 | $6.44 | $6.53 | $6.53 | 3,956,700 |
| 2016-07-19 | $6.42 | $6.49 | $6.38 | $6.47 | $6.47 | 2,926,190 |
| 2016-07-18 | $6.45 | $6.47 | $6.36 | $6.40 | $6.40 | 3,150,910 |
| 2016-07-15 | $6.51 | $6.55 | $6.44 | $6.47 | $6.47 | 3,858,270 |
| 2016-07-14 | $6.48 | $6.60 | $6.43 | $6.54 | $6.54 | 6,723,310 |
| 2016-07-13 | $6.50 | $6.53 | $6.44 | $6.48 | $6.48 | 4,266,600 |
| 2016-07-12 | $6.39 | $6.47 | $6.31 | $6.47 | $6.47 | 5,688,440 |
| 2016-07-11 | $6.42 | $6.57 | $6.38 | $6.39 | $6.39 | 5,443,000 |
| 2016-07-08 | $6.49 | $6.56 | $6.39 | $6.46 | $6.46 | 6,331,170 |
| 2016-07-07 | $6.50 | $6.85 | $6.41 | $6.57 | $6.57 | 10,413,260 |
| 2016-07-06 | $6.39 | $6.54 | $6.28 | $6.52 | $6.52 | 7,437,420 |
| 2016-07-05 | $6.36 | $6.43 | $6.32 | $6.38 | $6.38 | 4,469,320 |
| 2016-07-04 | $6.24 | $6.41 | $6.21 | $6.36 | $6.36 | 5,569,890 |
| 2016-07-01 | $6.22 | $6.36 | $6.16 | $6.27 | $6.27 | 4,116,800 |
| 2016-06-30 | $6.15 | $6.23 | $6.10 | $6.20 | $6.20 | 2,868,960 |
| 2016-06-29 | $6.15 | $6.20 | $6.11 | $6.16 | $6.16 | 4,046,550 |
| 2016-06-28 | $6.06 | $6.16 | $6.04 | $6.14 | $6.14 | 4,186,640 |
| 2016-06-27 | $5.92 | $6.12 | $5.87 | $6.10 | $6.10 | 4,345,700 |
| 2016-06-24 | $6.09 | $6.15 | $5.82 | $5.94 | $5.94 | 4,234,090 |
| 2016-06-23 | $6.20 | $6.20 | $6.07 | $6.08 | $6.08 | 2,708,960 |
| 2016-06-22 | $5.99 | $6.23 | $5.99 | $6.19 | $6.19 | 3,777,370 |
| 2016-06-21 | $6.25 | $6.34 | $6.06 | $6.06 | $6.06 | 7,526,660 |
| 2016-06-20 | $6.20 | $6.60 | $6.18 | $6.29 | $6.29 | 12,484,480 |
| 2016-06-17 | $5.82 | $6.05 | $5.81 | $6.04 | $6.04 | 6,688,120 |
| 2016-06-16 | $5.87 | $5.98 | $5.74 | $5.82 | $5.82 | 5,464,820 |
| 2016-06-15 | $5.68 | $5.97 | $5.61 | $5.89 | $5.89 | 4,909,030 |
| 2016-06-14 | $5.65 | $5.73 | $5.62 | $5.69 | $5.69 | 3,764,260 |
| 2016-06-13 | $6.00 | $6.03 | $5.71 | $5.73 | $5.73 | 4,006,130 |
| 2016-06-10 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2016-06-09 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2016-06-08 | $6.09 | $6.09 | $5.97 | $6.06 | $6.06 | 2,663,460 |
| 2016-06-07 | $6.12 | $6.14 | $6.02 | $6.08 | $6.08 | 3,066,010 |
| 2016-06-06 | $6.09 | $6.14 | $6.05 | $6.11 | $6.11 | 2,129,950 |
| 2016-06-03 | $6.10 | $6.12 | $6.01 | $6.10 | $6.10 | 3,262,730 |
| 2016-06-02 | $6.02 | $6.11 | $5.99 | $6.09 | $6.09 | 3,469,570 |
| 2016-06-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-05-31 | $5.81 | $6.01 | $5.81 | $6.00 | $6.00 | 7,849,580 |
| 2016-05-30 | $5.76 | $5.90 | $5.68 | $5.82 | $5.82 | 4,054,690 |
| 2016-05-27 | $5.66 | $5.74 | $5.65 | $5.74 | $5.74 | 2,767,410 |
| 2016-05-26 | $5.62 | $5.70 | $5.46 | $5.66 | $5.66 | 3,570,410 |
| 2016-05-25 | $5.65 | $5.73 | $5.58 | $5.61 | $5.61 | 2,900,670 |
| 2016-05-24 | $5.65 | $5.68 | $5.60 | $5.64 | $5.64 | 3,354,020 |
| 2016-05-23 | $5.62 | $5.74 | $5.60 | $5.67 | $5.67 | 3,804,130 |
| 2016-05-20 | $5.59 | $5.66 | $5.40 | $5.65 | $5.65 | 6,478,950 |
| 2016-05-19 | $5.62 | $5.84 | $5.62 | $5.67 | $5.67 | 3,299,760 |
| 2016-05-18 | $6.03 | $6.04 | $5.62 | $5.64 | $5.64 | 6,446,110 |
| 2016-05-17 | $6.15 | $6.19 | $6.04 | $6.13 | $6.13 | 3,142,980 |
| 2016-05-16 | $6.00 | $6.13 | $5.90 | $6.12 | $6.12 | 5,008,070 |
| 2016-05-13 | $6.02 | $6.14 | $5.84 | $5.89 | $5.89 | 7,100,020 |
| 2016-05-12 | $6.01 | $6.18 | $5.85 | $6.08 | $6.08 | 5,263,180 |
| 2016-05-11 | $6.19 | $6.35 | $6.07 | $6.09 | $6.09 | 9,213,190 |
| 2016-05-10 | $6.29 | $6.43 | $6.11 | $6.15 | $6.15 | 7,600,380 |
| 2016-05-09 | $6.61 | $6.67 | $6.18 | $6.32 | $6.32 | 11,461,610 |
| 2016-05-06 | $7.03 | $7.03 | $6.46 | $6.77 | $6.77 | 14,508,470 |
| 2016-05-05 | $6.87 | $7.06 | $6.79 | $7.03 | $7.03 | 9,707,360 |
| 2016-05-04 | $6.89 | $6.95 | $6.83 | $6.85 | $6.85 | 5,411,360 |
| 2016-05-03 | $6.72 | $6.94 | $6.69 | $6.90 | $6.90 | 8,132,360 |
| 2016-05-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2016-04-29 | $6.67 | $6.75 | $6.59 | $6.75 | $6.75 | 5,480,580 |
| 2016-04-28 | $6.84 | $6.91 | $6.54 | $6.70 | $6.70 | 6,622,710 |
| 2016-04-27 | $6.87 | $7.08 | $6.81 | $6.86 | $6.86 | 9,730,280 |
| 2016-04-26 | $6.65 | $6.89 | $6.58 | $6.79 | $6.79 | 6,719,230 |
| 2016-04-25 | $6.70 | $6.75 | $6.54 | $6.64 | $6.64 | 5,201,810 |
| 2016-04-22 | $6.63 | $6.73 | $6.51 | $6.69 | $6.69 | 8,149,970 |
| 2016-04-21 | $6.56 | $6.77 | $6.56 | $6.63 | $6.63 | 10,536,790 |
| 2016-04-20 | $6.98 | $7.03 | $6.37 | $6.70 | $6.70 | 16,500,570 |
| 2016-04-19 | $6.91 | $7.18 | $6.86 | $6.95 | $6.95 | 12,227,870 |
| 2016-04-18 | $7.00 | $7.00 | $6.79 | $6.86 | $6.86 | 10,145,700 |
| 2016-04-15 | $6.90 | $7.05 | $6.70 | $7.03 | $7.03 | 13,069,820 |
| 2016-04-14 | $6.58 | $7.05 | $6.51 | $6.92 | $6.92 | 16,374,370 |
| 2016-04-13 | $6.60 | $6.86 | $6.52 | $6.54 | $6.54 | 12,695,640 |
| 2016-04-12 | $6.35 | $6.46 | $6.30 | $6.45 | $6.45 | 6,748,630 |
| 2016-04-11 | $6.08 | $6.49 | $6.07 | $6.38 | $6.38 | 10,833,540 |
| 2016-04-08 | $6.03 | $6.08 | $5.94 | $6.02 | $6.02 | 6,619,790 |
| 2016-04-07 | $6.29 | $6.30 | $6.12 | $6.13 | $6.13 | 7,036,380 |
| 2016-04-06 | $6.18 | $6.30 | $6.09 | $6.30 | $6.30 | 12,028,960 |
| 2016-04-05 | $6.03 | $6.27 | $6.00 | $6.23 | $6.23 | 9,894,810 |
| 2016-04-04 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2016-04-01 | $5.92 | $6.10 | $5.89 | $6.05 | $6.05 | 12,636,280 |
| 2016-03-31 | $5.86 | $5.98 | $5.85 | $5.92 | $5.92 | 5,578,970 |
| 2016-03-30 | $5.67 | $5.85 | $5.67 | $5.85 | $5.85 | 6,241,780 |
| 2016-03-29 | $5.82 | $5.85 | $5.57 | $5.62 | $5.62 | 7,181,300 |
| 2016-03-28 | $5.88 | $6.02 | $5.79 | $5.81 | $5.81 | 9,637,500 |
| 2016-03-25 | $5.89 | $5.94 | $5.79 | $5.89 | $5.89 | 8,628,610 |
| 2016-03-24 | $5.81 | $6.03 | $5.74 | $5.88 | $5.88 | 11,512,340 |
| 2016-03-23 | $5.80 | $5.88 | $5.76 | $5.84 | $5.84 | 6,957,550 |
| 2016-03-22 | $5.82 | $5.89 | $5.76 | $5.80 | $5.80 | 10,719,430 |
| 2016-03-21 | $5.78 | $5.91 | $5.74 | $5.89 | $5.89 | 13,732,120 |
| 2016-03-18 | $5.65 | $5.79 | $5.60 | $5.76 | $5.76 | 12,774,600 |
| 2016-03-17 | $5.45 | $5.67 | $5.44 | $5.61 | $5.61 | 7,205,930 |
| 2016-03-16 | $5.58 | $5.65 | $5.38 | $5.47 | $5.47 | 5,780,170 |
| 2016-03-15 | $5.53 | $5.58 | $5.44 | $5.47 | $5.47 | 4,305,160 |
| 2016-03-14 | $5.38 | $5.53 | $5.36 | $5.51 | $5.51 | 5,142,310 |
| 2016-03-11 | $5.33 | $5.35 | $5.18 | $5.30 | $5.30 | 3,579,950 |
| 2016-03-10 | $5.44 | $5.50 | $5.32 | $5.33 | $5.33 | 4,394,890 |
| 2016-03-09 | $5.40 | $5.55 | $5.35 | $5.45 | $5.45 | 4,988,790 |
| 2016-03-08 | $5.70 | $5.75 | $5.31 | $5.60 | $5.60 | 8,337,990 |
| 2016-03-07 | $5.60 | $5.75 | $5.55 | $5.72 | $5.72 | 10,915,620 |
| 2016-03-04 | $5.40 | $5.70 | $5.13 | $5.66 | $5.66 | 11,615,800 |
| 2016-03-03 | $5.36 | $5.56 | $5.33 | $5.41 | $5.41 | 8,285,580 |
| 2016-03-02 | $5.02 | $5.41 | $4.96 | $5.39 | $5.39 | 7,576,900 |
| 2016-03-01 | $4.95 | $5.05 | $4.84 | $5.02 | $5.02 | 5,548,290 |
| 2016-02-29 | $5.22 | $5.23 | $4.82 | $4.92 | $4.92 | 8,084,850 |
| 2016-02-26 | $5.28 | $5.34 | $5.05 | $5.22 | $5.22 | 8,340,450 |
| 2016-02-25 | $5.80 | $5.81 | $5.24 | $5.24 | $5.24 | 10,668,870 |
| 2016-02-24 | $5.76 | $5.83 | $5.63 | $5.82 | $5.82 | 6,783,930 |
| 2016-02-23 | $5.78 | $5.93 | $5.64 | $5.76 | $5.76 | 8,447,390 |
| 2016-02-22 | $5.68 | $5.90 | $5.61 | $5.79 | $5.79 | 11,296,140 |
| 2016-02-19 | $5.50 | $5.67 | $5.47 | $5.62 | $5.62 | 7,389,030 |
| 2016-02-18 | $5.60 | $5.68 | $5.50 | $5.51 | $5.51 | 6,123,910 |
| 2016-02-17 | $5.48 | $5.67 | $5.43 | $5.58 | $5.58 | 7,783,260 |
| 2016-02-16 | $5.32 | $5.51 | $5.28 | $5.47 | $5.47 | 7,505,850 |
| 2016-02-15 | $5.10 | $5.32 | $5.02 | $5.25 | $5.25 | 6,019,820 |
| 2016-02-12 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2016-02-11 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2016-02-10 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2016-02-09 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2016-02-08 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2016-02-05 | $5.45 | $5.50 | $5.33 | $5.36 | $5.36 | 7,275,600 |
| 2016-02-04 | $5.30 | $5.55 | $5.30 | $5.45 | $5.45 | 11,672,770 |
| 2016-02-03 | $5.10 | $5.46 | $5.07 | $5.40 | $5.40 | 17,560,640 |
| 2016-02-02 | $5.05 | $5.51 | $4.97 | $5.51 | $5.51 | 15,879,120 |
| 2016-02-01 | $4.84 | $5.06 | $4.72 | $5.01 | $5.01 | 8,167,590 |
| 2016-01-29 | $4.69 | $4.93 | $4.50 | $4.87 | $4.87 | 9,494,600 |
| 2016-01-28 | $5.10 | $5.19 | $4.71 | $4.71 | $4.71 | 9,225,500 |
| 2016-01-27 | $5.21 | $5.27 | $4.95 | $5.23 | $5.23 | 7,532,320 |
| 2016-01-26 | $5.55 | $5.77 | $5.18 | $5.21 | $5.21 | 13,429,710 |
| 2016-01-25 | $5.58 | $5.64 | $5.53 | $5.61 | $5.61 | 6,472,630 |
| 2016-01-22 | $5.45 | $5.58 | $5.36 | $5.57 | $5.57 | 6,997,800 |
| 2016-01-21 | $5.55 | $5.62 | $5.35 | $5.37 | $5.37 | 6,927,360 |
| 2016-01-20 | $5.55 | $5.62 | $5.46 | $5.60 | $5.60 | 7,569,830 |
| 2016-01-19 | $5.26 | $5.63 | $5.22 | $5.57 | $5.57 | 8,630,010 |
| 2016-01-18 | $5.02 | $5.36 | $5.02 | $5.27 | $5.27 | 6,161,910 |
| 2016-01-15 | $5.44 | $5.55 | $5.15 | $5.19 | $5.19 | 10,834,690 |
| 2016-01-14 | $5.24 | $5.55 | $5.00 | $5.50 | $5.50 | 9,921,130 |
| 2016-01-13 | $5.77 | $5.81 | $5.33 | $5.35 | $5.35 | 6,795,110 |
| 2016-01-12 | $5.70 | $5.90 | $5.58 | $5.72 | $5.72 | 6,843,910 |
| 2016-01-11 | $6.06 | $6.14 | $5.60 | $5.74 | $5.74 | 13,739,730 |
| 2016-01-08 | $6.40 | $6.50 | $5.66 | $6.22 | $6.22 | 12,653,830 |
| 2016-01-07 | $6.85 | $6.85 | $6.28 | $6.28 | $6.28 | 3,540,100 |
| 2016-01-06 | $6.83 | $6.99 | $6.76 | $6.98 | $6.98 | 10,623,660 |
| 2016-01-05 | $6.55 | $7.00 | $6.41 | $6.81 | $6.81 | 13,833,820 |
| 2016-01-04 | $7.65 | $7.70 | $6.95 | $6.95 | $6.95 | 9,151,240 |
| 2016-01-01 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2015-12-31 | $7.90 | $7.95 | $7.70 | $7.72 | $7.72 | 11,982,000 |
| 2015-12-30 | $7.64 | $7.97 | $7.52 | $7.95 | $7.95 | 18,978,690 |
| 2015-12-29 | $7.37 | $7.64 | $7.36 | $7.58 | $7.58 | 10,500,690 |
| 2015-12-28 | $7.82 | $7.96 | $7.37 | $7.39 | $7.39 | 21,744,140 |
| 2015-12-25 | $7.54 | $7.81 | $7.48 | $7.77 | $7.77 | 16,463,280 |
| 2015-12-24 | $7.33 | $7.58 | $7.25 | $7.55 | $7.55 | 11,682,110 |
| 2015-12-23 | $7.49 | $7.51 | $7.31 | $7.35 | $7.35 | 12,867,310 |
| 2015-12-22 | $7.45 | $7.52 | $7.40 | $7.49 | $7.49 | 10,082,870 |
| 2015-12-21 | $7.35 | $7.46 | $7.32 | $7.45 | $7.45 | 12,033,270 |
| 2015-12-18 | $7.28 | $7.43 | $7.23 | $7.39 | $7.39 | 13,912,860 |
| 2015-12-17 | $7.15 | $7.33 | $7.15 | $7.31 | $7.31 | 13,026,550 |
| 2015-12-16 | $7.19 | $7.25 | $7.11 | $7.13 | $7.13 | 9,442,590 |
| 2015-12-15 | $7.15 | $7.29 | $7.09 | $7.15 | $7.15 | 11,596,910 |
| 2015-12-14 | $6.93 | $7.13 | $6.90 | $7.12 | $7.12 | 8,417,830 |
| 2015-12-11 | $7.08 | $7.09 | $6.88 | $7.01 | $7.01 | 9,635,040 |
| 2015-12-10 | $7.13 | $7.29 | $7.04 | $7.07 | $7.07 | 15,318,130 |
| 2015-12-09 | $7.11 | $7.19 | $6.98 | $7.05 | $7.05 | 17,749,620 |
| 2015-12-08 | $7.55 | $7.59 | $7.15 | $7.18 | $7.18 | 27,967,460 |
| 2015-12-07 | $7.97 | $8.06 | $7.66 | $7.70 | $7.70 | 33,958,310 |
| 2015-12-04 | $7.98 | $8.13 | $7.76 | $7.89 | $7.89 | 41,398,790 |
| 2015-12-03 | $7.82 | $8.13 | $7.76 | $7.98 | $7.98 | 46,129,310 |
| 2015-12-02 | $7.80 | $7.95 | $7.54 | $7.86 | $7.86 | 32,788,680 |
| 2015-12-01 | $7.15 | $7.93 | $7.15 | $7.93 | $7.93 | 45,485,800 |
| 2015-11-30 | $6.60 | $7.35 | $6.40 | $7.21 | $7.21 | 22,600,990 |
| 2015-11-27 | $7.04 | $7.23 | $6.50 | $6.68 | $6.68 | 19,012,060 |
| 2015-11-26 | $7.03 | $7.10 | $6.96 | $7.04 | $7.04 | 12,402,300 |
| 2015-11-25 | $6.81 | $7.23 | $6.78 | $7.11 | $7.11 | 20,464,710 |
| 2015-11-24 | $6.76 | $6.88 | $6.60 | $6.86 | $6.86 | 9,334,680 |
| 2015-11-23 | $6.82 | $6.95 | $6.74 | $6.79 | $6.79 | 13,683,440 |
| 2015-11-20 | $6.77 | $6.93 | $6.74 | $6.90 | $6.90 | 14,140,960 |
| 2015-11-19 | $6.63 | $6.82 | $6.59 | $6.77 | $6.77 | 11,713,830 |
| 2015-11-18 | $6.71 | $6.79 | $6.57 | $6.64 | $6.64 | 11,985,340 |
| 2015-11-17 | $6.62 | $6.85 | $6.62 | $6.67 | $6.67 | 15,150,660 |
| 2015-11-16 | $6.36 | $6.61 | $6.32 | $6.60 | $6.60 | 7,843,040 |
| 2015-11-13 | $6.63 | $6.64 | $6.42 | $6.47 | $6.47 | 11,495,410 |
| 2015-11-12 | $6.70 | $6.78 | $6.57 | $6.69 | $6.69 | 12,508,840 |
| 2015-11-11 | $6.60 | $6.77 | $6.58 | $6.73 | $6.73 | 12,974,910 |
| 2015-11-10 | $6.51 | $6.69 | $6.47 | $6.60 | $6.60 | 11,472,920 |
| 2015-11-09 | $6.53 | $6.65 | $6.43 | $6.55 | $6.55 | 14,423,680 |
| 2015-11-06 | $6.49 | $6.66 | $6.46 | $6.64 | $6.64 | 14,459,620 |
| 2015-11-05 | $6.59 | $6.67 | $6.41 | $6.49 | $6.49 | 17,150,550 |
| 2015-11-04 | $6.36 | $6.67 | $6.29 | $6.63 | $6.63 | 22,371,840 |
| 2015-11-03 | $6.14 | $6.41 | $6.03 | $6.36 | $6.36 | 19,455,840 |
| 2015-11-02 | $5.96 | $6.20 | $5.87 | $6.18 | $6.18 | 16,697,490 |
| 2015-10-30 | $6.14 | $6.21 | $5.96 | $6.08 | $6.08 | 10,618,370 |
| 2015-10-29 | $6.04 | $6.26 | $6.00 | $6.18 | $6.18 | 15,106,140 |
| 2015-10-28 | $6.04 | $6.22 | $5.96 | $5.99 | $5.99 | 12,107,470 |
| 2015-10-27 | $6.08 | $6.12 | $5.75 | $6.09 | $6.09 | 10,924,900 |
| 2015-10-26 | $6.10 | $6.17 | $5.96 | $6.14 | $6.14 | 13,310,210 |
| 2015-10-23 | $5.85 | $6.05 | $5.79 | $6.02 | $6.02 | 10,835,380 |
| 2015-10-22 | $5.63 | $5.84 | $5.57 | $5.81 | $5.81 | 10,161,080 |
| 2015-10-21 | $6.21 | $6.22 | $5.58 | $5.63 | $5.63 | 16,047,980 |
| 2015-10-20 | $6.08 | $6.27 | $6.07 | $6.20 | $6.20 | 12,668,690 |
| 2015-10-19 | $6.20 | $6.26 | $6.02 | $6.09 | $6.09 | 13,512,930 |
| 2015-10-16 | $6.18 | $6.23 | $6.01 | $6.18 | $6.18 | 16,997,450 |
| 2015-10-15 | $6.00 | $6.20 | $5.97 | $6.17 | $6.17 | 14,784,280 |
| 2015-10-14 | $5.96 | $6.16 | $5.85 | $5.95 | $5.95 | 14,787,200 |
| 2015-10-13 | $5.91 | $6.07 | $5.84 | $5.99 | $5.99 | 14,574,180 |
| 2015-10-12 | $5.75 | $6.13 | $5.71 | $5.99 | $5.99 | 18,263,400 |
| 2015-10-09 | $5.71 | $5.80 | $5.61 | $5.76 | $5.76 | 12,032,210 |
| 2015-10-08 | $5.67 | $5.80 | $5.54 | $5.75 | $5.75 | 13,297,490 |
| 2015-10-07 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2015-10-06 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2015-10-05 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2015-10-02 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2015-10-01 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2015-09-30 | $5.74 | $5.81 | $5.47 | $5.52 | $5.52 | 13,790,580 |
| 2015-09-29 | $5.74 | $6.05 | $5.66 | $5.75 | $5.75 | 24,092,490 |
| 2015-09-28 | $5.83 | $5.98 | $5.42 | $5.96 | $5.96 | 24,868,040 |
| 2015-09-25 | $5.66 | $6.18 | $5.59 | $5.84 | $5.84 | 41,555,700 |
| 2015-09-24 | $5.16 | $5.65 | $5.14 | $5.65 | $5.65 | 23,693,930 |
| 2015-09-23 | $5.15 | $5.23 | $5.00 | $5.14 | $5.14 | 8,409,410 |
| 2015-09-22 | $5.25 | $5.40 | $5.13 | $5.25 | $5.25 | 9,653,360 |
| 2015-09-21 | $4.92 | $5.24 | $4.88 | $5.22 | $5.22 | 9,354,340 |
| 2015-09-18 | $5.01 | $5.07 | $4.89 | $5.00 | $5.00 | 6,973,660 |
| 2015-09-17 | $5.17 | $5.25 | $4.96 | $4.98 | $4.98 | 11,898,300 |
| 2015-09-16 | $4.76 | $5.17 | $4.60 | $5.17 | $5.17 | 12,556,300 |
| 2015-09-15 | $4.78 | $5.32 | $4.60 | $4.70 | $4.70 | 10,518,400 |
| 2015-09-14 | $5.33 | $5.39 | $4.79 | $4.84 | $4.84 | 9,349,350 |
| 2015-09-11 | $5.30 | $5.39 | $5.20 | $5.31 | $5.31 | 6,870,500 |
| 2015-09-10 | $5.40 | $5.50 | $5.26 | $5.29 | $5.29 | 8,052,770 |
| 2015-09-09 | $5.31 | $5.49 | $5.26 | $5.47 | $5.47 | 11,663,100 |
| 2015-09-08 | $4.90 | $5.27 | $4.88 | $5.25 | $5.25 | 7,529,080 |
| 2015-09-07 | $4.82 | $5.06 | $4.81 | $4.95 | $4.95 | 8,095,640 |
| 2015-09-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2015-09-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2015-09-02 | $4.68 | $5.13 | $4.61 | $4.75 | $4.75 | 9,741,170 |
| 2015-09-01 | $5.36 | $5.37 | $4.87 | $4.94 | $4.94 | 10,635,990 |
| 2015-08-31 | $5.52 | $5.60 | $5.30 | $5.35 | $5.35 | 11,656,650 |
| 2015-08-28 | $5.30 | $5.63 | $5.20 | $5.62 | $5.62 | 15,261,710 |
| 2015-08-27 | $5.11 | $5.23 | $4.78 | $5.20 | $5.20 | 11,818,360 |
| 2015-08-26 | $5.35 | $5.56 | $4.81 | $4.93 | $4.93 | 14,943,880 |
| 2015-08-25 | $5.34 | $5.54 | $5.34 | $5.34 | $5.34 | 13,102,240 |
| 2015-08-24 | $6.25 | $6.30 | $5.93 | $5.93 | $5.93 | 10,422,190 |
Taiyuan Chemical Industry Company Ltd (600281) News Headlines
Recent Taiyuan Chemical Industry Company Ltd (600281) News
Similar Companies to Taiyuan Chemical Industry Company Ltd (600281) 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 | -- | -- | -- |