XIAN TYPICAL INDUSTRIES COLTD (600302) Exchange: SHG
Data as of Aug. 22, 2025
$7.40 ($-0.01) -0.13%
XIAN TYPICAL INDUSTRIES COLTD - Daily Information
Click for more stock information on XIAN TYPICAL INDUSTRIES COLTD.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $7.38 |
| Previous Close | $7.40 |
| High | $7.51 |
| Low | $7.25 |
| Adjusted Open | $7.38 |
| Previous Adjusted Close | $7.40 |
| Adjusted High | $7.51 |
| Adjusted Low | $7.25 |
Invest in XIAN TYPICAL INDUSTRIES COLTD (600302)
Historical Stock Data for XIAN TYPICAL INDUSTRIES COLTD (600302)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $7.38 | $7.51 | $7.25 | $7.40 | $7.40 | 36,001,210 |
| 2025-08-07 | $7.75 | $8.30 | $7.37 | $7.41 | $7.41 | 65,740,590 |
| 2025-08-06 | $6.95 | $7.60 | $6.85 | $7.60 | $7.60 | 39,899,300 |
| 2025-08-05 | $6.90 | $7.04 | $6.83 | $6.91 | $6.91 | 25,351,730 |
| 2025-08-04 | $6.76 | $7.07 | $6.76 | $6.92 | $6.92 | 33,268,330 |
| 2025-08-01 | $6.86 | $7.35 | $6.77 | $7.21 | $7.21 | 46,712,830 |
| 2025-07-31 | $7.13 | $7.58 | $6.75 | $6.97 | $6.97 | 66,508,840 |
| 2025-07-30 | $6.40 | $7.03 | $6.33 | $7.03 | $7.03 | 38,842,200 |
| 2025-07-29 | $6.40 | $6.45 | $6.32 | $6.39 | $6.39 | 7,729,000 |
| 2025-07-28 | $6.35 | $6.43 | $6.29 | $6.41 | $6.41 | 7,287,900 |
| 2025-07-25 | $6.35 | $6.39 | $6.26 | $6.33 | $6.33 | 6,886,700 |
| 2025-07-24 | $6.33 | $6.41 | $6.30 | $6.34 | $6.34 | 7,204,900 |
| 2025-07-23 | $6.44 | $6.46 | $6.31 | $6.32 | $6.32 | 7,947,800 |
| 2025-07-22 | $6.45 | $6.49 | $6.36 | $6.46 | $6.46 | 10,760,600 |
| 2025-07-21 | $6.50 | $6.60 | $6.35 | $6.42 | $6.42 | 16,018,500 |
| 2025-07-18 | $6.31 | $6.55 | $6.26 | $6.53 | $6.53 | 16,791,520 |
| 2025-07-17 | $6.21 | $6.34 | $6.19 | $6.31 | $6.31 | 7,639,500 |
| 2025-07-16 | $6.11 | $6.24 | $6.07 | $6.22 | $6.22 | 7,773,300 |
| 2025-07-15 | $6.28 | $6.35 | $6.00 | $6.07 | $6.07 | 12,357,730 |
| 2025-07-14 | $6.25 | $6.33 | $6.20 | $6.31 | $6.31 | 7,936,760 |
| 2025-07-11 | $6.21 | $6.23 | $6.12 | $6.23 | $6.23 | 6,799,700 |
| 2025-07-10 | $6.18 | $6.25 | $6.15 | $6.19 | $6.19 | 7,063,200 |
| 2025-07-09 | $6.31 | $6.35 | $6.16 | $6.23 | $6.23 | 10,986,600 |
| 2025-07-08 | $6.28 | $6.37 | $6.26 | $6.32 | $6.32 | 8,778,400 |
| 2025-07-07 | $6.23 | $6.28 | $6.17 | $6.27 | $6.27 | 8,096,800 |
| 2025-07-04 | $6.33 | $6.38 | $6.26 | $6.28 | $6.28 | 8,874,600 |
| 2025-07-03 | $6.37 | $6.43 | $6.29 | $6.37 | $6.37 | 9,720,700 |
| 2025-07-02 | $6.51 | $6.52 | $6.27 | $6.36 | $6.36 | 16,414,500 |
| 2025-06-30 | $6.44 | $6.75 | $6.38 | $6.74 | $6.74 | 27,890,130 |
| 2025-06-27 | $6.41 | $6.46 | $6.29 | $6.45 | $6.45 | 19,542,950 |
| 2025-06-26 | $6.34 | $6.47 | $6.28 | $6.37 | $6.37 | 19,010,420 |
| 2025-06-25 | $6.37 | $6.43 | $6.27 | $6.35 | $6.35 | 21,565,950 |
| 2025-06-24 | $6.36 | $6.42 | $6.22 | $6.37 | $6.37 | 26,591,640 |
| 2025-06-23 | $6.14 | $6.35 | $6.05 | $6.35 | $6.35 | 25,612,650 |
| 2025-06-20 | $6.45 | $6.45 | $6.22 | $6.25 | $6.25 | 33,041,530 |
| 2025-06-19 | $6.52 | $6.98 | $6.01 | $6.58 | $6.58 | 63,491,770 |
| 2025-06-18 | $5.95 | $6.53 | $5.87 | $6.53 | $6.53 | 26,727,630 |
| 2025-06-17 | $5.97 | $5.99 | $5.84 | $5.94 | $5.94 | 14,330,580 |
| 2025-06-13 | $5.84 | $6.45 | $5.75 | $6.05 | $6.05 | 39,237,470 |
| 2025-06-12 | $5.83 | $5.89 | $5.78 | $5.86 | $5.86 | 7,008,800 |
| 2025-06-11 | $5.85 | $5.90 | $5.82 | $5.85 | $5.85 | 5,365,900 |
| 2025-06-10 | $5.97 | $5.97 | $5.74 | $5.85 | $5.85 | 8,728,900 |
| 2025-06-09 | $5.86 | $6.01 | $5.81 | $5.95 | $5.95 | 13,613,300 |
| 2025-06-06 | $5.78 | $5.90 | $5.73 | $5.84 | $5.84 | 10,534,500 |
| 2025-06-05 | $5.73 | $5.76 | $5.65 | $5.76 | $5.76 | 6,493,700 |
| 2025-06-04 | $5.62 | $5.71 | $5.60 | $5.70 | $5.70 | 7,066,100 |
| 2025-06-03 | $5.53 | $5.63 | $5.50 | $5.59 | $5.59 | 6,650,800 |
| 2025-05-30 | $5.63 | $5.66 | $5.53 | $5.56 | $5.56 | 9,127,100 |
| 2025-05-29 | $5.58 | $5.73 | $5.58 | $5.68 | $5.68 | 7,540,200 |
| 2025-05-28 | $5.69 | $5.70 | $5.56 | $5.60 | $5.60 | 6,669,700 |
| 2025-05-27 | $5.62 | $5.71 | $5.56 | $5.65 | $5.65 | 7,194,700 |
| 2025-05-26 | $5.60 | $5.73 | $5.58 | $5.63 | $5.63 | 5,580,000 |
| 2025-05-23 | $5.64 | $5.74 | $5.58 | $5.60 | $5.60 | 7,312,400 |
| 2025-05-22 | $5.75 | $5.88 | $5.65 | $5.68 | $5.68 | 9,847,500 |
| 2025-05-21 | $5.77 | $5.80 | $5.67 | $5.74 | $5.74 | 7,208,400 |
| 2025-05-20 | $5.74 | $5.84 | $5.70 | $5.79 | $5.79 | 7,236,400 |
| 2025-05-19 | $5.67 | $5.85 | $5.56 | $5.75 | $5.75 | 10,897,100 |
| 2025-05-16 | $5.65 | $5.70 | $5.61 | $5.63 | $5.63 | 7,205,200 |
| 2025-05-15 | $5.61 | $5.69 | $5.52 | $5.67 | $5.67 | 9,920,700 |
| 2025-05-14 | $5.63 | $5.66 | $5.57 | $5.62 | $5.62 | 9,381,310 |
| 2025-05-13 | $5.82 | $5.83 | $5.62 | $5.65 | $5.65 | 11,708,900 |
| 2025-05-12 | $5.77 | $5.86 | $5.67 | $5.74 | $5.74 | 13,500,100 |
| 2025-05-09 | $5.66 | $5.85 | $5.66 | $5.78 | $5.78 | 16,780,800 |
| 2025-05-08 | $5.62 | $5.69 | $5.55 | $5.69 | $5.69 | 13,734,600 |
| 2025-05-07 | $5.58 | $5.65 | $5.48 | $5.57 | $5.57 | 19,030,200 |
| 2025-05-06 | $5.23 | $5.42 | $5.22 | $5.40 | $5.40 | 10,590,900 |
| 2025-04-30 | $5.13 | $5.24 | $5.10 | $5.20 | $5.20 | 8,975,300 |
| 2025-04-29 | $4.98 | $5.08 | $4.91 | $5.05 | $5.05 | 8,500,900 |
| 2025-04-28 | $5.00 | $5.06 | $4.86 | $4.96 | $4.96 | 7,413,200 |
| 2025-04-25 | $5.00 | $5.08 | $4.90 | $4.99 | $4.99 | 8,517,500 |
| 2025-04-24 | $5.03 | $5.07 | $4.92 | $4.99 | $4.99 | 8,514,100 |
| 2025-04-23 | $4.93 | $5.10 | $4.93 | $5.04 | $5.04 | 11,275,600 |
| 2025-04-22 | $4.94 | $5.05 | $4.88 | $4.93 | $4.93 | 10,548,300 |
| 2025-04-21 | $4.80 | $4.94 | $4.68 | $4.94 | $4.94 | 10,484,900 |
| 2025-04-18 | $4.82 | $4.92 | $4.78 | $4.87 | $4.87 | 7,829,700 |
| 2025-04-17 | $4.80 | $4.98 | $4.78 | $4.86 | $4.86 | 10,066,700 |
| 2025-04-16 | $4.94 | $4.97 | $4.72 | $4.83 | $4.83 | 11,616,200 |
| 2025-04-15 | $4.94 | $5.04 | $4.91 | $4.97 | $4.97 | 9,721,800 |
| 2025-04-14 | $4.90 | $5.04 | $4.82 | $4.95 | $4.95 | 11,847,600 |
| 2025-04-11 | $4.70 | $4.85 | $4.70 | $4.80 | $4.80 | 13,065,500 |
| 2025-04-10 | $4.58 | $4.82 | $4.58 | $4.74 | $4.74 | 17,158,200 |
| 2025-04-09 | $4.40 | $4.59 | $4.00 | $4.54 | $4.54 | 21,190,600 |
| 2025-04-08 | $4.60 | $4.76 | $4.32 | $4.43 | $4.43 | 21,210,890 |
| 2025-04-07 | $4.81 | $4.94 | $4.73 | $4.73 | $4.73 | 9,905,900 |
| 2025-04-03 | $5.28 | $5.39 | $5.13 | $5.25 | $5.25 | 23,753,700 |
| 2025-04-02 | $5.43 | $5.56 | $5.33 | $5.36 | $5.36 | 25,681,880 |
| 2025-04-01 | $5.40 | $5.68 | $5.27 | $5.51 | $5.51 | 42,891,050 |
| 2025-03-31 | $5.40 | $5.88 | $5.40 | $5.41 | $5.41 | 60,815,830 |
| 2025-03-28 | $7.19 | $7.19 | $5.99 | $6.00 | $6.00 | 84,419,720 |
| 2025-03-27 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 10,051,020 |
| 2025-03-26 | $5.47 | $6.04 | $5.45 | $6.04 | $6.04 | 16,830,600 |
| 2025-03-25 | $5.66 | $5.72 | $5.39 | $5.49 | $5.49 | 20,938,740 |
| 2025-03-24 | $6.23 | $6.23 | $5.61 | $5.72 | $5.72 | 30,310,040 |
| 2025-03-21 | $6.00 | $6.43 | $6.00 | $6.23 | $6.23 | 35,167,830 |
| 2025-03-20 | $6.03 | $6.27 | $6.00 | $6.06 | $6.06 | 36,087,770 |
| 2025-03-19 | $5.76 | $6.26 | $5.72 | $6.00 | $6.00 | 37,943,500 |
| 2025-03-18 | $5.77 | $5.82 | $5.71 | $5.74 | $5.74 | 17,031,500 |
| 2025-03-17 | $5.81 | $5.92 | $5.68 | $5.86 | $5.86 | 24,095,730 |
| 2025-03-14 | $6.01 | $6.01 | $5.67 | $5.88 | $5.88 | 31,495,300 |
| 2025-03-13 | $5.77 | $6.18 | $5.75 | $6.07 | $6.07 | 49,365,940 |
| 2025-03-12 | $5.69 | $5.86 | $5.69 | $5.80 | $5.80 | 37,686,140 |
| 2025-03-11 | $5.75 | $5.78 | $5.60 | $5.68 | $5.68 | 34,607,280 |
| 2025-03-10 | $5.73 | $6.00 | $5.51 | $5.84 | $5.84 | 62,290,510 |
| 2025-03-07 | $5.10 | $5.67 | $5.06 | $5.67 | $5.67 | 36,375,700 |
| 2025-03-06 | $5.04 | $5.15 | $5.01 | $5.15 | $5.15 | 29,471,440 |
| 2025-03-05 | $5.03 | $5.08 | $4.96 | $5.08 | $5.08 | 28,195,500 |
| 2025-03-04 | $5.04 | $5.15 | $5.00 | $5.05 | $5.05 | 40,624,520 |
| 2025-03-03 | $5.40 | $5.55 | $5.34 | $5.34 | $5.34 | 43,422,870 |
| 2025-02-28 | $6.11 | $6.12 | $5.93 | $5.93 | $5.93 | 44,997,850 |
| 2025-02-27 | $7.30 | $7.30 | $6.30 | $6.59 | $6.59 | 97,910,390 |
| 2025-02-26 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 5,478,500 |
| 2025-02-25 | $5.69 | $6.04 | $5.58 | $6.04 | $6.04 | 12,777,800 |
| 2025-02-24 | $5.02 | $5.49 | $4.92 | $5.49 | $5.49 | 15,256,200 |
| 2025-02-20 | $5.04 | $5.09 | $4.96 | $5.08 | $5.08 | 5,022,600 |
| 2025-02-19 | $4.94 | $5.07 | $4.90 | $5.03 | $5.03 | 5,662,100 |
| 2025-02-18 | $5.06 | $5.12 | $4.88 | $4.92 | $4.92 | 5,176,000 |
| 2025-02-17 | $4.95 | $5.12 | $4.95 | $5.07 | $5.07 | 4,900,400 |
| 2025-02-14 | $4.96 | $5.03 | $4.92 | $4.95 | $4.95 | 4,546,600 |
| 2025-02-13 | $5.10 | $5.10 | $4.97 | $4.99 | $4.99 | 4,908,200 |
| 2025-02-12 | $4.96 | $5.08 | $4.95 | $5.08 | $5.08 | 5,608,700 |
| 2025-02-11 | $5.01 | $5.09 | $4.86 | $4.98 | $4.98 | 5,398,600 |
| 2025-02-10 | $4.93 | $4.99 | $4.92 | $4.99 | $4.99 | 5,704,900 |
| 2025-02-07 | $4.92 | $4.98 | $4.84 | $4.92 | $4.92 | 6,470,200 |
| 2025-02-06 | $4.93 | $4.93 | $4.75 | $4.92 | $4.92 | 6,701,170 |
| 2025-02-05 | $4.75 | $4.93 | $4.75 | $4.90 | $4.90 | 6,918,810 |
| 2025-01-27 | $4.70 | $4.85 | $4.69 | $4.73 | $4.73 | 6,165,900 |
| 2025-01-24 | $4.85 | $4.85 | $4.61 | $4.73 | $4.73 | 9,529,300 |
| 2025-01-23 | $4.80 | $4.95 | $4.80 | $4.80 | $4.80 | 9,613,400 |
| 2025-01-22 | $4.88 | $4.97 | $4.67 | $4.74 | $4.74 | 7,988,800 |
| 2025-01-21 | $4.91 | $4.93 | $4.70 | $4.79 | $4.79 | 5,552,300 |
| 2025-01-20 | $4.77 | $4.92 | $4.65 | $4.88 | $4.88 | 5,867,000 |
| 2025-01-17 | $4.84 | $4.86 | $4.76 | $4.78 | $4.78 | 3,634,000 |
| 2025-01-16 | $4.84 | $4.94 | $4.80 | $4.83 | $4.83 | 4,558,800 |
| 2025-01-15 | $4.76 | $4.84 | $4.70 | $4.81 | $4.81 | 7,151,400 |
| 2025-01-14 | $4.48 | $4.73 | $4.48 | $4.72 | $4.72 | 4,924,800 |
| 2025-01-13 | $4.43 | $4.54 | $4.26 | $4.48 | $4.48 | 4,280,100 |
| 2025-01-09 | $4.55 | $4.66 | $4.54 | $4.61 | $4.61 | 3,411,900 |
| 2025-01-08 | $4.65 | $4.65 | $4.39 | $4.57 | $4.57 | 5,555,360 |
| 2025-01-07 | $4.46 | $4.60 | $4.44 | $4.60 | $4.60 | 5,368,000 |
| 2025-01-06 | $4.45 | $4.52 | $4.20 | $4.44 | $4.44 | 4,809,600 |
| 2025-01-03 | $4.80 | $4.82 | $4.48 | $4.50 | $4.50 | 7,140,400 |
| 2025-01-02 | $4.81 | $4.95 | $4.74 | $4.78 | $4.78 | 5,516,600 |
| 2024-12-31 | $4.89 | $4.98 | $4.80 | $4.81 | $4.81 | 6,155,560 |
| 2024-12-30 | $4.98 | $5.02 | $4.73 | $4.87 | $4.87 | 8,840,600 |
| 2024-12-27 | $4.92 | $5.26 | $4.88 | $5.03 | $5.03 | 10,519,700 |
| 2024-12-26 | $4.71 | $4.93 | $4.68 | $4.82 | $4.82 | 8,667,800 |
| 2024-12-25 | $4.86 | $4.96 | $4.64 | $4.73 | $4.73 | 10,018,200 |
| 2024-12-24 | $5.03 | $5.10 | $4.80 | $4.87 | $4.87 | 9,644,050 |
| 2024-12-23 | $5.59 | $5.59 | $5.03 | $5.03 | $5.03 | 14,109,000 |
| 2024-12-20 | $5.55 | $5.62 | $5.52 | $5.59 | $5.59 | 4,202,550 |
| 2024-12-19 | $5.57 | $5.60 | $5.41 | $5.52 | $5.52 | 5,912,600 |
| 2024-12-18 | $5.57 | $5.68 | $5.42 | $5.57 | $5.57 | 8,491,430 |
| 2024-12-17 | $5.98 | $5.98 | $5.55 | $5.57 | $5.57 | 13,958,400 |
| 2024-12-16 | $6.05 | $6.10 | $5.92 | $5.99 | $5.99 | 10,901,200 |
| 2024-12-13 | $6.01 | $6.15 | $5.95 | $6.05 | $6.05 | 12,953,400 |
| 2024-12-12 | $5.98 | $6.09 | $5.93 | $6.04 | $6.04 | 10,290,290 |
| 2024-12-11 | $5.93 | $6.05 | $5.90 | $6.05 | $6.05 | 10,281,700 |
| 2024-12-10 | $6.15 | $6.23 | $5.92 | $5.96 | $5.96 | 15,664,310 |
| 2024-12-09 | $5.79 | $6.06 | $5.73 | $6.00 | $6.00 | 13,775,700 |
| 2024-12-06 | $5.83 | $5.89 | $5.73 | $5.85 | $5.85 | 7,540,200 |
| 2024-12-05 | $5.71 | $5.89 | $5.69 | $5.85 | $5.85 | 10,844,620 |
| 2024-12-04 | $5.70 | $5.93 | $5.65 | $5.70 | $5.70 | 13,206,740 |
| 2024-12-03 | $5.76 | $5.87 | $5.69 | $5.76 | $5.76 | 10,149,700 |
| 2024-12-02 | $5.65 | $5.78 | $5.59 | $5.75 | $5.75 | 14,400,590 |
| 2024-11-29 | $5.52 | $5.69 | $5.45 | $5.58 | $5.58 | 12,272,840 |
| 2024-11-28 | $5.63 | $5.81 | $5.55 | $5.57 | $5.57 | 16,084,410 |
| 2024-11-27 | $5.50 | $5.71 | $5.28 | $5.59 | $5.59 | 22,315,020 |
| 2024-11-26 | $5.71 | $5.82 | $5.54 | $5.60 | $5.60 | 29,681,350 |
| 2024-11-25 | $5.30 | $5.71 | $5.19 | $5.71 | $5.71 | 26,500,600 |
| 2024-11-22 | $5.43 | $5.50 | $5.17 | $5.19 | $5.19 | 9,925,610 |
| 2024-11-21 | $5.23 | $5.57 | $5.20 | $5.45 | $5.45 | 11,076,000 |
| 2024-11-20 | $5.02 | $5.25 | $4.98 | $5.25 | $5.25 | 8,868,900 |
| 2024-11-19 | $4.93 | $5.01 | $4.84 | $5.01 | $5.01 | 5,923,400 |
| 2024-11-18 | $5.06 | $5.15 | $4.88 | $4.93 | $4.93 | 9,548,200 |
| 2024-11-15 | $5.23 | $5.29 | $5.04 | $5.05 | $5.05 | 8,004,100 |
| 2024-11-14 | $5.40 | $5.46 | $5.24 | $5.24 | $5.24 | 7,876,700 |
| 2024-11-13 | $5.38 | $5.44 | $5.21 | $5.38 | $5.38 | 9,684,000 |
| 2024-11-12 | $5.35 | $5.63 | $5.32 | $5.43 | $5.43 | 14,660,790 |
| 2024-11-11 | $5.24 | $5.39 | $5.20 | $5.36 | $5.36 | 10,790,450 |
| 2024-11-08 | $5.45 | $5.50 | $5.24 | $5.26 | $5.26 | 12,120,810 |
| 2024-11-07 | $5.25 | $5.44 | $5.21 | $5.42 | $5.42 | 11,590,450 |
| 2024-11-06 | $5.30 | $5.33 | $5.17 | $5.25 | $5.25 | 11,381,800 |
| 2024-11-05 | $5.28 | $5.31 | $5.12 | $5.28 | $5.28 | 15,110,100 |
| 2024-11-04 | $4.90 | $5.36 | $4.90 | $5.31 | $5.31 | 21,864,300 |
| 2024-11-01 | $5.12 | $5.18 | $4.91 | $4.92 | $4.92 | 11,737,040 |
| 2024-10-31 | $4.93 | $5.20 | $4.91 | $5.15 | $5.15 | 11,093,700 |
| 2024-10-30 | $4.90 | $4.98 | $4.84 | $4.93 | $4.93 | 8,001,700 |
| 2024-10-29 | $5.13 | $5.14 | $4.86 | $4.93 | $4.93 | 13,188,700 |
| 2024-10-28 | $4.96 | $5.16 | $4.95 | $5.15 | $5.15 | 12,404,250 |
| 2024-10-25 | $4.81 | $5.05 | $4.75 | $4.99 | $4.99 | 12,278,920 |
| 2024-10-24 | $4.58 | $4.86 | $4.58 | $4.82 | $4.82 | 11,420,200 |
| 2024-10-23 | $4.63 | $4.72 | $4.58 | $4.63 | $4.63 | 6,997,900 |
| 2024-10-22 | $4.60 | $4.69 | $4.58 | $4.64 | $4.64 | 7,293,810 |
| 2024-10-21 | $4.70 | $4.74 | $4.55 | $4.61 | $4.61 | 12,853,900 |
| 2024-10-18 | $4.69 | $4.73 | $4.59 | $4.72 | $4.72 | 13,627,200 |
| 2024-10-17 | $4.59 | $4.80 | $4.56 | $4.73 | $4.73 | 13,387,920 |
| 2024-10-16 | $4.51 | $4.68 | $4.45 | $4.59 | $4.59 | 7,860,900 |
| 2024-10-15 | $4.40 | $4.64 | $4.39 | $4.50 | $4.50 | 9,211,400 |
| 2024-10-14 | $4.35 | $4.46 | $4.31 | $4.44 | $4.44 | 7,936,000 |
| 2024-10-11 | $4.41 | $4.45 | $4.20 | $4.28 | $4.28 | 7,360,400 |
| 2024-10-10 | $4.30 | $4.52 | $4.25 | $4.41 | $4.41 | 13,351,350 |
| 2024-10-09 | $4.64 | $4.65 | $4.28 | $4.28 | $4.28 | 16,261,600 |
| 2024-10-08 | $4.90 | $4.95 | $4.48 | $4.75 | $4.75 | 26,705,340 |
| 2024-09-30 | $4.28 | $4.56 | $4.16 | $4.50 | $4.50 | 23,920,910 |
| 2024-09-27 | $4.16 | $4.23 | $4.07 | $4.19 | $4.19 | 7,405,310 |
| 2024-09-26 | $3.96 | $4.18 | $3.93 | $4.13 | $4.13 | 8,920,200 |
| 2024-09-25 | $3.92 | $4.04 | $3.92 | $3.94 | $3.94 | 10,186,000 |
| 2024-09-24 | $3.83 | $3.93 | $3.78 | $3.92 | $3.92 | 7,879,700 |
| 2024-09-23 | $3.80 | $3.84 | $3.75 | $3.80 | $3.80 | 5,328,600 |
| 2024-09-20 | $3.82 | $3.85 | $3.74 | $3.80 | $3.80 | 6,546,420 |
| 2024-09-19 | $3.78 | $3.86 | $3.69 | $3.83 | $3.83 | 9,089,800 |
| 2024-09-18 | $3.79 | $3.79 | $3.62 | $3.78 | $3.78 | 9,828,800 |
| 2024-09-13 | $3.72 | $3.98 | $3.67 | $3.80 | $3.80 | 14,282,600 |
| 2024-09-12 | $3.63 | $3.73 | $3.61 | $3.70 | $3.70 | 3,687,500 |
| 2024-09-11 | $3.66 | $3.69 | $3.60 | $3.64 | $3.64 | 3,641,600 |
| 2024-09-10 | $3.57 | $3.71 | $3.56 | $3.69 | $3.69 | 6,675,810 |
| 2024-09-09 | $3.50 | $3.59 | $3.45 | $3.58 | $3.58 | 4,114,100 |
| 2024-09-06 | $3.60 | $3.62 | $3.51 | $3.52 | $3.52 | 4,403,400 |
| 2024-09-05 | $3.55 | $3.64 | $3.54 | $3.60 | $3.60 | 3,493,200 |
| 2024-09-04 | $3.59 | $3.62 | $3.53 | $3.53 | $3.53 | 4,190,700 |
| 2024-09-03 | $3.65 | $3.66 | $3.57 | $3.62 | $3.62 | 3,644,600 |
| 2024-09-02 | $3.65 | $3.75 | $3.61 | $3.63 | $3.63 | 4,489,100 |
| 2024-08-30 | $3.59 | $3.69 | $3.56 | $3.65 | $3.65 | 6,043,910 |
| 2024-08-29 | $3.48 | $3.65 | $3.43 | $3.61 | $3.61 | 7,384,010 |
| 2024-08-28 | $3.43 | $3.56 | $3.40 | $3.50 | $3.50 | 4,505,400 |
| 2024-08-27 | $3.48 | $3.53 | $3.41 | $3.42 | $3.42 | 4,455,700 |
| 2024-08-26 | $3.36 | $3.58 | $3.36 | $3.53 | $3.53 | 6,075,800 |
| 2024-08-23 | $3.45 | $3.52 | $3.37 | $3.39 | $3.39 | 6,665,860 |
| 2024-08-22 | $3.49 | $3.52 | $3.41 | $3.41 | $3.41 | 2,442,800 |
| 2024-08-21 | $3.47 | $3.54 | $3.44 | $3.47 | $3.47 | 3,458,500 |
| 2024-08-20 | $3.53 | $3.58 | $3.45 | $3.47 | $3.47 | 3,401,500 |
| 2024-08-19 | $3.52 | $3.58 | $3.46 | $3.54 | $3.54 | 4,157,420 |
| 2024-08-16 | $3.62 | $3.67 | $3.51 | $3.53 | $3.53 | 3,500,200 |
| 2024-08-15 | $3.59 | $3.64 | $3.53 | $3.61 | $3.61 | 2,893,600 |
| 2024-08-14 | $3.66 | $3.67 | $3.59 | $3.62 | $3.62 | 3,277,900 |
| 2024-08-13 | $3.56 | $3.64 | $3.50 | $3.63 | $3.63 | 3,408,220 |
| 2024-08-12 | $3.59 | $3.60 | $3.52 | $3.55 | $3.55 | 2,623,300 |
| 2024-08-09 | $3.70 | $3.72 | $3.57 | $3.59 | $3.59 | 3,247,900 |
| 2024-08-08 | $3.64 | $3.65 | $3.56 | $3.63 | $3.63 | 3,215,200 |
| 2024-08-07 | $3.68 | $3.72 | $3.63 | $3.64 | $3.64 | 3,650,700 |
| 2024-08-06 | $3.53 | $3.66 | $3.52 | $3.65 | $3.65 | 4,059,100 |
| 2024-08-05 | $3.64 | $3.65 | $3.52 | $3.53 | $3.53 | 5,706,700 |
| 2024-08-02 | $3.67 | $3.71 | $3.62 | $3.65 | $3.65 | 5,167,400 |
| 2024-08-01 | $3.65 | $3.71 | $3.62 | $3.69 | $3.69 | 5,124,100 |
| 2024-07-31 | $3.53 | $3.65 | $3.52 | $3.64 | $3.64 | 4,622,800 |
| 2024-07-30 | $3.48 | $3.56 | $3.43 | $3.53 | $3.53 | 5,020,500 |
| 2024-07-29 | $3.38 | $3.55 | $3.33 | $3.49 | $3.49 | 8,532,300 |
| 2024-07-26 | $3.27 | $3.37 | $3.25 | $3.37 | $3.37 | 4,786,900 |
| 2024-07-25 | $3.20 | $3.29 | $3.17 | $3.24 | $3.24 | 3,263,800 |
| 2024-07-24 | $3.25 | $3.31 | $3.19 | $3.20 | $3.20 | 3,824,400 |
| 2024-07-23 | $3.30 | $3.39 | $3.26 | $3.27 | $3.27 | 4,517,100 |
| 2024-07-22 | $3.28 | $3.31 | $3.22 | $3.28 | $3.28 | 3,401,800 |
| 2024-07-19 | $3.27 | $3.33 | $3.22 | $3.29 | $3.29 | 2,682,700 |
| 2024-07-18 | $3.31 | $3.31 | $3.18 | $3.27 | $3.27 | 4,282,800 |
| 2024-07-17 | $3.29 | $3.38 | $3.26 | $3.30 | $3.30 | 4,080,400 |
| 2024-07-16 | $3.28 | $3.35 | $3.25 | $3.28 | $3.28 | 2,531,300 |
| 2024-07-15 | $3.38 | $3.39 | $3.27 | $3.28 | $3.28 | 3,371,560 |
| 2024-07-12 | $3.40 | $3.46 | $3.33 | $3.36 | $3.36 | 4,527,800 |
| 2024-07-11 | $3.22 | $3.42 | $3.22 | $3.40 | $3.40 | 6,295,900 |
| 2024-07-10 | $3.22 | $3.34 | $3.19 | $3.22 | $3.22 | 5,335,300 |
| 2024-07-09 | $3.26 | $3.29 | $3.12 | $3.24 | $3.24 | 5,865,700 |
| 2024-07-08 | $3.42 | $3.46 | $3.25 | $3.26 | $3.26 | 4,498,100 |
| 2024-07-05 | $3.37 | $3.45 | $3.28 | $3.42 | $3.42 | 2,802,800 |
| 2024-07-04 | $3.53 | $3.54 | $3.36 | $3.36 | $3.36 | 3,839,900 |
| 2024-07-03 | $3.51 | $3.56 | $3.46 | $3.52 | $3.52 | 3,119,100 |
| 2024-07-02 | $3.44 | $3.54 | $3.42 | $3.53 | $3.53 | 4,491,500 |
| 2024-07-01 | $3.44 | $3.46 | $3.33 | $3.44 | $3.44 | 4,179,000 |
| 2024-06-28 | $3.45 | $3.54 | $3.41 | $3.44 | $3.44 | 3,184,920 |
| 2024-06-27 | $3.49 | $3.57 | $3.45 | $3.45 | $3.45 | 3,491,100 |
| 2024-06-26 | $3.41 | $3.53 | $3.35 | $3.52 | $3.52 | 3,709,020 |
| 2024-06-25 | $3.32 | $3.45 | $3.32 | $3.40 | $3.40 | 4,379,200 |
| 2024-06-24 | $3.48 | $3.49 | $3.30 | $3.33 | $3.33 | 5,749,500 |
| 2024-06-21 | $3.54 | $3.57 | $3.45 | $3.51 | $3.51 | 4,110,500 |
| 2024-06-20 | $3.70 | $3.71 | $3.56 | $3.56 | $3.56 | 4,452,300 |
| 2024-06-19 | $3.72 | $3.76 | $3.64 | $3.70 | $3.70 | 5,413,600 |
| 2024-06-18 | $3.51 | $3.79 | $3.50 | $3.72 | $3.72 | 8,249,600 |
| 2024-06-17 | $3.65 | $3.65 | $3.52 | $3.52 | $3.52 | 4,644,800 |
| 2024-06-14 | $3.64 | $3.67 | $3.55 | $3.65 | $3.65 | 4,491,500 |
| 2024-06-13 | $3.70 | $3.75 | $3.59 | $3.64 | $3.64 | 7,526,100 |
| 2024-06-12 | $3.54 | $3.73 | $3.51 | $3.70 | $3.70 | 9,040,000 |
| 2024-06-11 | $3.65 | $3.67 | $3.46 | $3.54 | $3.54 | 13,820,600 |
| 2024-06-07 | $3.35 | $3.62 | $3.35 | $3.62 | $3.62 | 7,065,000 |
| 2024-06-06 | $3.59 | $3.59 | $3.21 | $3.29 | $3.29 | 13,038,630 |
| 2024-06-05 | $3.62 | $3.63 | $3.51 | $3.53 | $3.53 | 6,265,740 |
| 2024-06-04 | $3.86 | $3.88 | $3.61 | $3.63 | $3.63 | 8,300,300 |
| 2024-06-03 | $4.06 | $4.06 | $3.79 | $3.84 | $3.84 | 8,150,740 |
| 2024-05-31 | $4.02 | $4.08 | $3.96 | $4.05 | $4.05 | 4,127,500 |
| 2024-05-30 | $4.10 | $4.13 | $3.98 | $3.99 | $3.99 | 6,389,300 |
| 2024-05-29 | $4.09 | $4.18 | $4.07 | $4.10 | $4.10 | 3,440,800 |
| 2024-05-28 | $4.13 | $4.17 | $4.07 | $4.09 | $4.09 | 4,348,400 |
| 2024-05-27 | $4.17 | $4.18 | $4.06 | $4.16 | $4.16 | 4,923,100 |
| 2024-05-24 | $4.24 | $4.27 | $4.15 | $4.17 | $4.17 | 4,300,100 |
| 2024-05-23 | $4.35 | $4.36 | $4.22 | $4.23 | $4.23 | 5,736,200 |
| 2024-05-22 | $4.37 | $4.41 | $4.33 | $4.37 | $4.37 | 4,279,680 |
| 2024-05-21 | $4.35 | $4.41 | $4.31 | $4.34 | $4.34 | 6,161,400 |
| 2024-05-20 | $4.49 | $4.50 | $4.35 | $4.38 | $4.38 | 9,142,200 |
| 2024-05-17 | $4.31 | $4.49 | $4.31 | $4.49 | $4.49 | 10,149,900 |
| 2024-05-16 | $4.19 | $4.38 | $4.19 | $4.31 | $4.31 | 9,546,200 |
| 2024-05-15 | $4.12 | $4.29 | $4.11 | $4.21 | $4.21 | 8,238,100 |
| 2024-05-14 | $4.12 | $4.25 | $4.04 | $4.15 | $4.15 | 9,495,750 |
| 2024-05-13 | $4.28 | $4.29 | $3.89 | $4.07 | $4.07 | 11,722,900 |
| 2024-05-10 | $4.30 | $4.57 | $4.24 | $4.32 | $4.32 | 10,932,700 |
| 2024-05-09 | $4.26 | $4.34 | $4.24 | $4.28 | $4.28 | 7,763,200 |
| 2024-05-08 | $4.27 | $4.34 | $4.22 | $4.24 | $4.24 | 7,475,600 |
| 2024-05-07 | $4.30 | $4.30 | $4.21 | $4.26 | $4.26 | 7,348,400 |
| 2024-05-06 | $4.20 | $4.33 | $4.14 | $4.28 | $4.28 | 9,476,200 |
| 2024-04-30 | $4.18 | $4.26 | $4.07 | $4.12 | $4.12 | 9,465,500 |
| 2024-04-29 | $3.90 | $4.18 | $3.90 | $4.16 | $4.16 | 12,737,300 |
| 2024-04-26 | $3.90 | $3.94 | $3.85 | $3.92 | $3.92 | 8,169,800 |
| 2024-04-25 | $3.87 | $3.93 | $3.81 | $3.89 | $3.89 | 6,761,100 |
| 2024-04-24 | $3.73 | $3.89 | $3.71 | $3.88 | $3.88 | 8,573,300 |
| 2024-04-23 | $3.70 | $3.82 | $3.69 | $3.73 | $3.73 | 8,205,800 |
| 2024-04-22 | $3.82 | $3.83 | $3.60 | $3.68 | $3.68 | 9,140,900 |
| 2024-04-19 | $3.87 | $3.93 | $3.76 | $3.79 | $3.79 | 10,543,900 |
| 2024-04-18 | $3.92 | $3.99 | $3.74 | $3.91 | $3.91 | 16,448,500 |
| 2024-04-17 | $3.59 | $4.13 | $3.59 | $4.00 | $4.00 | 25,076,100 |
| 2024-04-16 | $4.01 | $4.19 | $3.99 | $3.99 | $3.99 | 5,072,800 |
| 2024-04-15 | $4.84 | $4.87 | $4.43 | $4.43 | $4.43 | 18,175,100 |
| 2024-04-12 | $4.93 | $5.12 | $4.91 | $4.92 | $4.92 | 17,987,100 |
| 2024-04-11 | $4.83 | $5.08 | $4.71 | $5.01 | $5.01 | 17,069,100 |
| 2024-04-10 | $4.96 | $5.15 | $4.81 | $4.91 | $4.91 | 17,870,060 |
| 2024-04-09 | $4.80 | $4.96 | $4.75 | $4.96 | $4.96 | 13,682,700 |
| 2024-04-08 | $5.00 | $5.02 | $4.79 | $4.81 | $4.81 | 18,251,120 |
| 2024-04-03 | $5.03 | $5.09 | $4.88 | $5.03 | $5.03 | 22,572,220 |
| 2024-04-02 | $5.08 | $5.16 | $4.95 | $4.98 | $4.98 | 29,823,080 |
| 2024-04-01 | $5.14 | $5.28 | $4.96 | $5.05 | $5.05 | 47,582,360 |
| 2024-03-29 | $4.47 | $4.92 | $4.46 | $4.92 | $4.92 | 11,348,120 |
| 2024-03-28 | $4.36 | $4.53 | $4.35 | $4.47 | $4.47 | 17,194,000 |
| 2024-03-27 | $4.68 | $4.70 | $4.37 | $4.37 | $4.37 | 20,539,800 |
| 2024-03-26 | $4.82 | $4.82 | $4.56 | $4.70 | $4.70 | 22,363,010 |
| 2024-03-25 | $5.01 | $5.09 | $4.77 | $4.84 | $4.84 | 29,975,000 |
| 2024-03-22 | $5.03 | $5.38 | $4.91 | $5.11 | $5.11 | 45,790,900 |
| 2024-03-21 | $4.82 | $5.30 | $4.72 | $5.19 | $5.19 | 49,470,960 |
| 2024-03-20 | $4.70 | $4.83 | $4.66 | $4.82 | $4.82 | 23,834,370 |
| 2024-03-19 | $4.70 | $4.83 | $4.67 | $4.70 | $4.70 | 21,837,600 |
| 2024-03-18 | $4.68 | $4.85 | $4.59 | $4.78 | $4.78 | 36,887,070 |
| 2024-03-15 | $4.45 | $4.53 | $4.39 | $4.52 | $4.52 | 14,789,700 |
| 2024-03-14 | $4.59 | $4.64 | $4.38 | $4.51 | $4.51 | 21,397,600 |
| 2024-03-13 | $4.61 | $4.65 | $4.50 | $4.59 | $4.59 | 20,644,700 |
| 2024-03-12 | $4.70 | $4.76 | $4.56 | $4.61 | $4.61 | 27,199,040 |
| 2024-03-11 | $4.50 | $4.75 | $4.37 | $4.66 | $4.66 | 34,063,300 |
| 2024-03-08 | $4.53 | $4.56 | $4.35 | $4.52 | $4.52 | 30,669,720 |
| 2024-03-07 | $4.74 | $4.88 | $4.50 | $4.55 | $4.55 | 38,881,270 |
| 2024-03-06 | $4.83 | $5.03 | $4.70 | $4.79 | $4.79 | 53,027,120 |
| 2024-03-05 | $4.47 | $5.09 | $4.47 | $5.09 | $5.09 | 69,572,150 |
| 2024-03-04 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 10,249,900 |
| 2024-03-01 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 10,584,400 |
| 2024-02-29 | $5.60 | $6.02 | $5.23 | $5.71 | $5.71 | 97,856,580 |
| 2024-02-28 | $5.20 | $5.47 | $5.10 | $5.47 | $5.47 | 35,759,610 |
| 2024-02-27 | $4.57 | $4.97 | $4.53 | $4.97 | $4.97 | 33,046,900 |
| 2024-02-26 | $4.25 | $4.52 | $4.18 | $4.52 | $4.52 | 20,977,310 |
| 2024-02-23 | $4.05 | $4.14 | $3.96 | $4.11 | $4.11 | 16,703,100 |
| 2024-02-22 | $4.00 | $4.18 | $3.80 | $4.05 | $4.05 | 24,381,500 |
| 2024-02-21 | $3.52 | $3.92 | $3.52 | $3.92 | $3.92 | 11,021,200 |
| 2024-02-20 | $3.43 | $3.66 | $3.37 | $3.56 | $3.56 | 9,608,300 |
| 2024-02-19 | $3.24 | $3.45 | $3.24 | $3.45 | $3.45 | 13,662,700 |
| 2024-02-08 | $2.93 | $3.35 | $2.81 | $3.24 | $3.24 | 23,518,900 |
| 2024-02-07 | $3.50 | $3.58 | $3.12 | $3.12 | $3.12 | 17,648,680 |
| 2024-02-06 | $3.51 | $3.63 | $3.41 | $3.47 | $3.47 | 17,933,070 |
| 2024-02-05 | $4.14 | $4.14 | $3.79 | $3.79 | $3.79 | 10,869,500 |
| 2024-02-02 | $4.47 | $4.66 | $4.03 | $4.21 | $4.21 | 10,761,980 |
| 2024-02-01 | $4.65 | $4.65 | $4.33 | $4.48 | $4.48 | 10,252,400 |
| 2024-01-31 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2024-01-30 | $5.24 | $5.25 | $5.02 | $5.03 | $5.03 | 7,041,200 |
| 2024-01-29 | $5.54 | $5.56 | $5.22 | $5.28 | $5.28 | 8,539,900 |
| 2024-01-26 | $5.47 | $5.60 | $5.45 | $5.52 | $5.52 | 7,924,700 |
| 2024-01-25 | $5.14 | $5.48 | $5.14 | $5.46 | $5.46 | 8,409,100 |
| 2024-01-24 | $5.01 | $5.16 | $4.95 | $5.15 | $5.15 | 8,617,600 |
| 2024-01-23 | $5.04 | $5.12 | $4.93 | $5.00 | $5.00 | 8,754,700 |
| 2024-01-22 | $5.40 | $5.40 | $4.99 | $5.02 | $5.02 | 9,784,000 |
| 2024-01-19 | $5.46 | $5.52 | $5.39 | $5.40 | $5.40 | 6,622,240 |
| 2024-01-18 | $5.51 | $5.56 | $5.31 | $5.47 | $5.47 | 8,600,380 |
| 2024-01-17 | $5.65 | $5.73 | $5.54 | $5.54 | $5.54 | 5,386,400 |
| 2024-01-16 | $5.66 | $5.74 | $5.57 | $5.67 | $5.67 | 7,143,200 |
| 2024-01-15 | $5.67 | $5.75 | $5.66 | $5.71 | $5.71 | 5,232,400 |
| 2024-01-12 | $5.81 | $5.85 | $5.68 | $5.69 | $5.69 | 7,414,800 |
| 2024-01-11 | $5.75 | $5.81 | $5.72 | $5.80 | $5.80 | 7,803,200 |
| 2024-01-10 | $5.84 | $5.84 | $5.67 | $5.72 | $5.72 | 7,418,600 |
| 2024-01-09 | $5.70 | $5.86 | $5.70 | $5.83 | $5.83 | 10,612,350 |
| 2024-01-08 | $5.79 | $5.84 | $5.67 | $5.70 | $5.70 | 8,782,000 |
| 2024-01-05 | $5.95 | $5.95 | $5.77 | $5.81 | $5.81 | 11,727,300 |
| 2024-01-04 | $5.88 | $5.92 | $5.82 | $5.89 | $5.89 | 10,028,260 |
| 2024-01-03 | $5.90 | $5.99 | $5.77 | $5.85 | $5.85 | 16,791,950 |
| 2024-01-02 | $5.73 | $5.89 | $5.72 | $5.88 | $5.88 | 14,748,800 |
| 2024-01-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2023-12-29 | $5.65 | $5.74 | $5.62 | $5.72 | $5.72 | 11,971,700 |
| 2023-12-28 | $5.62 | $5.69 | $5.55 | $5.65 | $5.65 | 11,869,200 |
| 2023-12-27 | $5.59 | $5.69 | $5.55 | $5.65 | $5.65 | 8,194,200 |
| 2023-12-26 | $5.69 | $5.72 | $5.59 | $5.63 | $5.63 | 8,850,300 |
| 2023-12-25 | $5.75 | $5.78 | $5.59 | $5.69 | $5.69 | 13,011,320 |
| 2023-12-22 | $5.93 | $6.07 | $5.69 | $5.75 | $5.75 | 19,734,070 |
| 2023-12-21 | $6.08 | $6.09 | $5.83 | $5.92 | $5.92 | 19,289,680 |
| 2023-12-20 | $6.27 | $6.34 | $6.02 | $6.07 | $6.07 | 21,231,790 |
| 2023-12-19 | $6.26 | $6.29 | $6.06 | $6.23 | $6.23 | 23,630,660 |
| 2023-12-18 | $6.68 | $6.68 | $6.23 | $6.23 | $6.23 | 35,884,920 |
| 2023-12-14 | $6.96 | $7.40 | $6.83 | $7.22 | $7.22 | 59,294,010 |
| 2023-12-13 | $7.26 | $7.84 | $7.09 | $7.14 | $7.14 | 70,202,040 |
| 2023-12-12 | $6.95 | $7.54 | $6.66 | $7.51 | $7.51 | 80,828,830 |
| 2023-12-11 | $8.35 | $8.35 | $6.93 | $7.30 | $7.30 | 95,344,280 |
| 2023-12-08 | $7.14 | $7.70 | $7.00 | $7.70 | $7.70 | 18,851,170 |
| 2023-12-07 | $7.00 | $7.00 | $6.61 | $7.00 | $7.00 | 18,591,730 |
| 2023-12-06 | $5.72 | $6.36 | $5.72 | $6.36 | $6.36 | 16,108,330 |
| 2023-12-05 | $5.82 | $5.87 | $5.76 | $5.78 | $5.78 | 8,108,900 |
| 2023-12-04 | $5.71 | $5.89 | $5.67 | $5.84 | $5.84 | 7,927,800 |
| 2023-12-01 | $5.67 | $5.74 | $5.64 | $5.71 | $5.71 | 2,982,600 |
| 2023-11-30 | $5.75 | $5.75 | $5.61 | $5.71 | $5.71 | 3,013,300 |
| 2023-11-29 | $5.72 | $5.77 | $5.67 | $5.71 | $5.71 | 2,953,500 |
| 2023-11-28 | $5.63 | $5.77 | $5.61 | $5.72 | $5.72 | 4,587,600 |
| 2023-11-27 | $5.67 | $5.74 | $5.62 | $5.65 | $5.65 | 5,150,800 |
| 2023-11-24 | $5.72 | $5.77 | $5.65 | $5.73 | $5.73 | 3,579,900 |
| 2023-11-23 | $5.66 | $5.80 | $5.63 | $5.75 | $5.75 | 5,188,400 |
| 2023-11-22 | $5.62 | $5.72 | $5.61 | $5.67 | $5.67 | 3,790,100 |
| 2023-11-21 | $5.70 | $5.72 | $5.62 | $5.66 | $5.66 | 3,329,200 |
| 2023-11-20 | $5.70 | $5.72 | $5.62 | $5.69 | $5.69 | 5,124,800 |
| 2023-11-17 | $5.54 | $5.65 | $5.52 | $5.62 | $5.62 | 4,150,600 |
| 2023-11-16 | $5.59 | $5.61 | $5.50 | $5.54 | $5.54 | 4,777,000 |
| 2023-11-15 | $5.68 | $5.73 | $5.52 | $5.60 | $5.60 | 4,009,600 |
| 2023-11-14 | $5.63 | $5.64 | $5.53 | $5.56 | $5.56 | 3,147,500 |
| 2023-11-13 | $5.58 | $5.64 | $5.52 | $5.62 | $5.62 | 4,771,300 |
| 2023-11-10 | $5.57 | $5.62 | $5.49 | $5.54 | $5.54 | 3,691,620 |
| 2023-11-09 | $5.64 | $5.65 | $5.52 | $5.53 | $5.53 | 4,334,220 |
| 2023-11-08 | $5.56 | $5.70 | $5.51 | $5.60 | $5.60 | 5,761,900 |
| 2023-11-07 | $5.48 | $5.59 | $5.46 | $5.53 | $5.53 | 4,565,700 |
| 2023-11-06 | $5.52 | $5.57 | $5.46 | $5.48 | $5.48 | 3,541,200 |
| 2023-11-03 | $5.45 | $5.54 | $5.41 | $5.50 | $5.50 | 4,484,400 |
| 2023-11-02 | $5.41 | $5.47 | $5.40 | $5.41 | $5.41 | 3,511,380 |
| 2023-11-01 | $5.33 | $5.43 | $5.29 | $5.41 | $5.41 | 4,715,500 |
| 2023-10-31 | $5.39 | $5.39 | $5.27 | $5.31 | $5.31 | 3,364,120 |
| 2023-10-30 | $5.22 | $5.38 | $5.21 | $5.35 | $5.35 | 4,176,000 |
| 2023-10-27 | $5.12 | $5.23 | $5.12 | $5.22 | $5.22 | 2,911,600 |
| 2023-10-26 | $5.17 | $5.20 | $5.10 | $5.15 | $5.15 | 2,840,470 |
| 2023-10-25 | $5.10 | $5.20 | $5.10 | $5.18 | $5.18 | 4,128,270 |
| 2023-10-24 | $4.89 | $5.09 | $4.87 | $5.07 | $5.07 | 7,498,020 |
| 2023-10-23 | $5.06 | $5.06 | $4.86 | $4.89 | $4.89 | 5,651,250 |
| 2023-10-20 | $4.98 | $5.10 | $4.96 | $5.07 | $5.07 | 3,562,500 |
| 2023-10-19 | $5.02 | $5.13 | $4.96 | $5.01 | $5.01 | 3,340,400 |
| 2023-10-18 | $5.03 | $5.08 | $5.00 | $5.04 | $5.04 | 3,210,220 |
| 2023-10-17 | $5.08 | $5.13 | $5.02 | $5.07 | $5.07 | 2,714,400 |
| 2023-10-16 | $4.97 | $5.09 | $4.97 | $5.07 | $5.07 | 5,070,200 |
| 2023-10-13 | $5.08 | $5.08 | $4.94 | $5.00 | $5.00 | 6,018,200 |
| 2023-10-12 | $5.26 | $5.26 | $5.01 | $5.09 | $5.09 | 8,601,800 |
| 2023-10-11 | $5.43 | $5.45 | $5.20 | $5.22 | $5.22 | 7,522,000 |
| 2023-10-10 | $5.44 | $5.50 | $5.40 | $5.42 | $5.42 | 3,560,000 |
| 2023-10-09 | $5.58 | $5.59 | $5.44 | $5.45 | $5.45 | 5,379,000 |
| 2023-09-28 | $5.56 | $5.63 | $5.48 | $5.58 | $5.58 | 6,502,070 |
| 2023-09-27 | $5.48 | $5.65 | $5.44 | $5.57 | $5.57 | 10,227,300 |
| 2023-09-26 | $5.40 | $5.61 | $5.36 | $5.48 | $5.48 | 8,076,570 |
| 2023-09-25 | $5.37 | $5.47 | $5.32 | $5.39 | $5.39 | 3,794,000 |
| 2023-09-22 | $5.26 | $5.38 | $5.20 | $5.37 | $5.37 | 3,469,400 |
| 2023-09-21 | $5.25 | $5.35 | $5.22 | $5.26 | $5.26 | 2,608,900 |
| 2023-09-20 | $5.32 | $5.36 | $5.26 | $5.27 | $5.27 | 2,415,100 |
| 2023-09-19 | $5.36 | $5.39 | $5.29 | $5.32 | $5.32 | 3,111,770 |
| 2023-09-18 | $5.26 | $5.39 | $5.19 | $5.37 | $5.37 | 3,383,100 |
| 2023-09-15 | $5.26 | $5.31 | $5.22 | $5.26 | $5.26 | 2,372,580 |
| 2023-09-14 | $5.30 | $5.33 | $5.23 | $5.26 | $5.26 | 2,241,610 |
| 2023-09-13 | $5.39 | $5.40 | $5.29 | $5.31 | $5.31 | 2,848,700 |
| 2023-09-12 | $5.45 | $5.49 | $5.36 | $5.39 | $5.39 | 2,876,400 |
| 2023-09-11 | $5.42 | $5.48 | $5.36 | $5.45 | $5.45 | 3,186,400 |
| 2023-09-08 | $5.39 | $5.46 | $5.35 | $5.42 | $5.42 | 2,947,400 |
| 2023-09-07 | $5.49 | $5.49 | $5.37 | $5.39 | $5.39 | 3,373,030 |
| 2023-09-06 | $5.48 | $5.48 | $5.40 | $5.45 | $5.45 | 2,012,200 |
| 2023-09-05 | $5.49 | $5.50 | $5.41 | $5.45 | $5.45 | 3,495,000 |
| 2023-09-04 | $5.44 | $5.57 | $5.35 | $5.50 | $5.50 | 6,315,400 |
| 2023-09-01 | $5.40 | $5.44 | $5.36 | $5.40 | $5.40 | 3,220,000 |
| 2023-08-31 | $5.46 | $5.48 | $5.37 | $5.40 | $5.40 | 3,044,400 |
| 2023-08-30 | $5.42 | $5.49 | $5.39 | $5.46 | $5.46 | 4,256,300 |
| 2023-08-29 | $5.21 | $5.40 | $5.21 | $5.39 | $5.39 | 6,358,600 |
| 2023-08-28 | $5.40 | $5.40 | $5.22 | $5.23 | $5.23 | 5,789,900 |
| 2023-08-25 | $5.25 | $5.34 | $5.16 | $5.17 | $5.17 | 3,943,800 |
| 2023-08-24 | $5.33 | $5.35 | $5.15 | $5.25 | $5.25 | 4,604,400 |
| 2023-08-23 | $5.32 | $5.37 | $5.25 | $5.33 | $5.33 | 3,060,800 |
| 2023-08-22 | $5.32 | $5.37 | $5.18 | $5.32 | $5.32 | 4,273,700 |
| 2023-08-21 | $5.34 | $5.44 | $5.29 | $5.32 | $5.32 | 2,622,500 |
| 2023-08-18 | $5.35 | $5.46 | $5.32 | $5.35 | $5.35 | 3,955,200 |
| 2023-08-17 | $5.20 | $5.36 | $5.16 | $5.36 | $5.36 | 3,807,880 |
| 2023-08-16 | $5.15 | $5.25 | $5.15 | $5.21 | $5.21 | 2,178,200 |
| 2023-08-15 | $5.24 | $5.27 | $5.18 | $5.21 | $5.21 | 2,353,700 |
| 2023-08-14 | $5.20 | $5.26 | $5.11 | $5.25 | $5.25 | 3,185,900 |
| 2023-08-11 | $5.24 | $5.27 | $5.15 | $5.17 | $5.17 | 2,292,900 |
| 2023-08-10 | $5.22 | $5.28 | $5.18 | $5.26 | $5.26 | 2,704,200 |
| 2023-08-09 | $5.24 | $5.27 | $5.19 | $5.24 | $5.24 | 3,485,300 |
| 2023-08-08 | $5.32 | $5.36 | $5.25 | $5.26 | $5.26 | 2,630,910 |
| 2023-08-07 | $5.32 | $5.37 | $5.28 | $5.33 | $5.33 | 2,685,700 |
| 2023-08-04 | $5.43 | $5.45 | $5.31 | $5.32 | $5.32 | 5,086,100 |
| 2023-08-03 | $5.59 | $5.59 | $5.40 | $5.44 | $5.44 | 6,410,750 |
| 2023-08-02 | $5.45 | $5.58 | $5.42 | $5.58 | $5.58 | 5,819,450 |
| 2023-08-01 | $5.44 | $5.45 | $5.38 | $5.44 | $5.44 | 2,676,500 |
| 2023-07-31 | $5.39 | $5.45 | $5.36 | $5.43 | $5.43 | 2,949,270 |
| 2023-07-28 | $5.32 | $5.39 | $5.29 | $5.38 | $5.38 | 3,092,800 |
| 2023-07-27 | $5.39 | $5.44 | $5.33 | $5.33 | $5.33 | 2,158,000 |
| 2023-07-26 | $5.38 | $5.42 | $5.34 | $5.42 | $5.42 | 2,548,000 |
| 2023-07-25 | $5.38 | $5.40 | $5.33 | $5.37 | $5.37 | 3,497,000 |
| 2023-07-24 | $5.33 | $5.35 | $5.30 | $5.35 | $5.35 | 2,150,000 |
| 2023-07-21 | $5.32 | $5.37 | $5.27 | $5.29 | $5.29 | 3,231,700 |
| 2023-07-20 | $5.39 | $5.41 | $5.30 | $5.32 | $5.32 | 4,507,600 |
| 2023-07-19 | $5.44 | $5.44 | $5.35 | $5.40 | $5.40 | 1,905,100 |
| 2023-07-18 | $5.40 | $5.41 | $5.32 | $5.39 | $5.39 | 2,389,500 |
| 2023-07-17 | $5.40 | $5.41 | $5.32 | $5.37 | $5.37 | 3,073,500 |
| 2023-07-14 | $5.38 | $5.43 | $5.33 | $5.42 | $5.42 | 2,717,400 |
| 2023-07-13 | $5.31 | $5.39 | $5.31 | $5.35 | $5.35 | 2,557,400 |
| 2023-07-12 | $5.42 | $5.43 | $5.32 | $5.33 | $5.33 | 3,062,430 |
| 2023-07-11 | $5.38 | $5.42 | $5.32 | $5.42 | $5.42 | 2,841,230 |
| 2023-07-10 | $5.36 | $5.38 | $5.31 | $5.35 | $5.35 | 1,950,800 |
| 2023-07-07 | $5.35 | $5.39 | $5.32 | $5.36 | $5.36 | 2,239,800 |
| 2023-07-06 | $5.32 | $5.38 | $5.29 | $5.36 | $5.36 | 2,688,400 |
| 2023-07-05 | $5.36 | $5.38 | $5.31 | $5.33 | $5.33 | 2,605,700 |
| 2023-07-04 | $5.31 | $5.39 | $5.27 | $5.36 | $5.36 | 4,491,900 |
| 2023-07-03 | $5.27 | $5.34 | $5.24 | $5.29 | $5.29 | 4,133,500 |
| 2023-06-30 | $5.21 | $5.29 | $5.21 | $5.27 | $5.27 | 3,494,000 |
| 2023-06-29 | $5.15 | $5.28 | $5.11 | $5.25 | $5.25 | 5,641,100 |
| 2023-06-28 | $5.12 | $5.17 | $5.01 | $5.16 | $5.16 | 4,490,800 |
| 2023-06-27 | $4.94 | $5.11 | $4.92 | $5.11 | $5.11 | 5,793,500 |
| 2023-06-26 | $4.94 | $5.02 | $4.89 | $4.94 | $4.94 | 5,242,010 |
| 2023-06-21 | $4.94 | $5.13 | $4.90 | $4.94 | $4.94 | 5,207,500 |
| 2023-06-20 | $5.00 | $5.04 | $4.93 | $4.93 | $4.93 | 2,493,800 |
| 2023-06-19 | $5.07 | $5.10 | $4.99 | $5.00 | $5.00 | 2,506,500 |
| 2023-06-16 | $5.05 | $5.18 | $5.01 | $5.07 | $5.07 | 4,119,300 |
| 2023-06-15 | $5.05 | $5.05 | $5.00 | $5.03 | $5.03 | 2,233,200 |
| 2023-06-14 | $5.01 | $5.06 | $4.96 | $5.03 | $5.03 | 2,909,030 |
| 2023-06-13 | $4.98 | $5.06 | $4.97 | $4.99 | $4.99 | 2,274,300 |
| 2023-06-12 | $4.91 | $5.01 | $4.80 | $4.99 | $4.99 | 4,204,100 |
| 2023-06-09 | $4.93 | $4.96 | $4.87 | $4.89 | $4.89 | 2,814,800 |
| 2023-06-08 | $4.95 | $4.98 | $4.91 | $4.92 | $4.92 | 2,624,200 |
| 2023-06-07 | $4.97 | $4.99 | $4.89 | $4.96 | $4.96 | 2,658,800 |
| 2023-06-06 | $5.10 | $5.10 | $4.95 | $4.95 | $4.95 | 4,661,300 |
| 2023-06-05 | $5.08 | $5.11 | $5.06 | $5.08 | $5.08 | 2,433,700 |
| 2023-06-02 | $5.10 | $5.11 | $5.05 | $5.10 | $5.10 | 2,967,420 |
| 2023-06-01 | $5.10 | $5.11 | $5.03 | $5.08 | $5.08 | 2,806,600 |
| 2023-05-31 | $5.19 | $5.20 | $5.08 | $5.08 | $5.08 | 2,005,690 |
| 2023-05-30 | $5.15 | $5.20 | $5.08 | $5.17 | $5.17 | 3,004,400 |
| 2023-05-29 | $5.22 | $5.24 | $5.12 | $5.12 | $5.12 | 2,501,860 |
| 2023-05-26 | $5.22 | $5.23 | $5.15 | $5.22 | $5.22 | 2,614,000 |
| 2023-05-25 | $5.17 | $5.22 | $5.12 | $5.22 | $5.22 | 3,268,860 |
| 2023-05-24 | $5.19 | $5.20 | $5.13 | $5.19 | $5.19 | 2,792,300 |
| 2023-05-23 | $5.17 | $5.23 | $5.15 | $5.17 | $5.17 | 2,940,800 |
| 2023-05-22 | $5.13 | $5.20 | $5.13 | $5.19 | $5.19 | 3,278,400 |
| 2023-05-19 | $5.19 | $5.20 | $5.12 | $5.13 | $5.13 | 2,297,910 |
| 2023-05-18 | $5.17 | $5.20 | $5.12 | $5.18 | $5.18 | 2,244,560 |
| 2023-05-17 | $5.04 | $5.16 | $5.02 | $5.16 | $5.16 | 3,361,710 |
| 2023-05-16 | $5.09 | $5.09 | $5.04 | $5.06 | $5.06 | 2,267,810 |
| 2023-05-15 | $5.04 | $5.09 | $5.00 | $5.08 | $5.08 | 2,052,100 |
| 2023-05-12 | $5.10 | $5.10 | $5.01 | $5.03 | $5.03 | 2,070,700 |
| 2023-05-11 | $5.06 | $5.10 | $5.03 | $5.10 | $5.10 | 2,337,100 |
| 2023-05-10 | $4.97 | $5.10 | $4.93 | $5.05 | $5.05 | 3,692,010 |
| 2023-05-09 | $5.05 | $5.05 | $4.95 | $4.97 | $4.97 | 3,733,500 |
| 2023-05-08 | $5.03 | $5.05 | $4.98 | $5.05 | $5.05 | 2,911,700 |
| 2023-05-05 | $5.05 | $5.06 | $4.95 | $5.00 | $5.00 | 3,139,800 |
| 2023-05-04 | $4.91 | $5.05 | $4.91 | $5.04 | $5.04 | 4,424,700 |
| 2023-05-03 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2023-05-02 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2023-04-28 | $4.81 | $4.96 | $4.80 | $4.95 | $4.95 | 3,872,400 |
| 2023-04-27 | $4.80 | $4.86 | $4.75 | $4.82 | $4.82 | 3,749,700 |
| 2023-04-26 | $4.70 | $4.80 | $4.69 | $4.77 | $4.77 | 3,104,400 |
| 2023-04-25 | $4.74 | $4.80 | $4.65 | $4.69 | $4.69 | 3,470,500 |
| 2023-04-24 | $4.74 | $4.82 | $4.65 | $4.75 | $4.75 | 2,909,800 |
| 2023-04-21 | $4.84 | $4.89 | $4.75 | $4.75 | $4.75 | 3,478,760 |
| 2023-04-20 | $4.94 | $4.95 | $4.83 | $4.86 | $4.86 | 3,488,100 |
| 2023-04-19 | $4.98 | $4.98 | $4.91 | $4.94 | $4.94 | 2,703,400 |
| 2023-04-18 | $5.04 | $5.08 | $4.96 | $4.97 | $4.97 | 3,297,800 |
| 2023-04-17 | $5.06 | $5.07 | $5.02 | $5.07 | $5.07 | 2,033,900 |
| 2023-04-14 | $5.06 | $5.07 | $4.99 | $5.04 | $5.04 | 1,967,100 |
| 2023-04-13 | $5.07 | $5.10 | $5.01 | $5.03 | $5.03 | 2,699,500 |
| 2023-04-12 | $5.01 | $5.06 | $5.00 | $5.06 | $5.06 | 1,711,180 |
| 2023-04-11 | $5.01 | $5.05 | $4.99 | $5.04 | $5.04 | 2,645,600 |
| 2023-04-10 | $5.18 | $5.18 | $5.00 | $5.02 | $5.02 | 3,840,000 |
| 2023-04-07 | $5.12 | $5.16 | $5.10 | $5.16 | $5.16 | 2,581,670 |
| 2023-04-06 | $5.10 | $5.14 | $5.02 | $5.12 | $5.12 | 4,383,800 |
| 2023-04-05 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2023-04-04 | $5.26 | $5.27 | $5.11 | $5.12 | $5.12 | 3,599,900 |
| 2023-04-03 | $5.22 | $5.27 | $5.21 | $5.24 | $5.24 | 2,915,900 |
| 2023-03-31 | $5.16 | $5.24 | $5.16 | $5.24 | $5.24 | 2,483,100 |
| 2023-03-30 | $5.24 | $5.27 | $5.14 | $5.16 | $5.16 | 3,294,200 |
| 2023-03-29 | $5.32 | $5.35 | $5.22 | $5.24 | $5.24 | 3,668,300 |
| 2023-03-28 | $5.39 | $5.40 | $5.32 | $5.32 | $5.32 | 3,217,400 |
| 2023-03-27 | $5.40 | $5.41 | $5.33 | $5.39 | $5.39 | 2,779,510 |
| 2023-03-24 | $5.48 | $5.48 | $5.37 | $5.40 | $5.40 | 3,876,000 |
| 2023-03-23 | $5.49 | $5.49 | $5.43 | $5.45 | $5.45 | 2,948,600 |
| 2023-03-22 | $5.47 | $5.52 | $5.42 | $5.52 | $5.52 | 4,083,500 |
| 2023-03-21 | $5.34 | $5.44 | $5.31 | $5.44 | $5.44 | 4,005,690 |
| 2023-03-20 | $5.39 | $5.40 | $5.31 | $5.34 | $5.34 | 4,126,700 |
| 2023-03-17 | $5.39 | $5.43 | $5.37 | $5.40 | $5.40 | 2,546,390 |
| 2023-03-16 | $5.47 | $5.47 | $5.35 | $5.36 | $5.36 | 3,473,500 |
| 2023-03-15 | $5.44 | $5.52 | $5.43 | $5.48 | $5.48 | 3,068,100 |
| 2023-03-14 | $5.58 | $5.58 | $5.33 | $5.42 | $5.42 | 5,447,000 |
| 2023-03-13 | $5.52 | $5.64 | $5.52 | $5.58 | $5.58 | 3,077,010 |
| 2023-03-10 | $5.63 | $5.65 | $5.52 | $5.56 | $5.56 | 4,301,300 |
| 2023-03-09 | $5.68 | $5.71 | $5.62 | $5.67 | $5.67 | 2,650,800 |
| 2023-03-08 | $5.62 | $5.71 | $5.60 | $5.70 | $5.70 | 4,014,900 |
| 2023-03-07 | $5.80 | $5.81 | $5.60 | $5.61 | $5.61 | 4,963,000 |
| 2023-03-06 | $5.76 | $5.82 | $5.76 | $5.80 | $5.80 | 3,882,500 |
| 2023-03-03 | $5.71 | $5.78 | $5.70 | $5.77 | $5.77 | 3,770,500 |
| 2023-03-02 | $5.78 | $5.79 | $5.70 | $5.74 | $5.74 | 4,588,000 |
| 2023-03-01 | $5.73 | $5.78 | $5.73 | $5.78 | $5.78 | 4,725,400 |
| 2023-02-28 | $5.72 | $5.76 | $5.67 | $5.76 | $5.76 | 4,369,800 |
| 2023-02-27 | $5.78 | $5.78 | $5.66 | $5.69 | $5.69 | 5,068,600 |
| 2023-02-24 | $5.83 | $5.84 | $5.74 | $5.78 | $5.78 | 4,049,900 |
| 2023-02-23 | $5.85 | $5.88 | $5.79 | $5.83 | $5.83 | 4,354,000 |
| 2023-02-22 | $5.82 | $5.88 | $5.78 | $5.86 | $5.86 | 3,535,600 |
| 2023-02-21 | $5.87 | $5.87 | $5.77 | $5.83 | $5.83 | 4,515,400 |
| 2023-02-20 | $5.80 | $5.85 | $5.75 | $5.84 | $5.84 | 5,567,700 |
| 2023-02-17 | $5.91 | $5.97 | $5.80 | $5.83 | $5.83 | 6,543,700 |
| 2023-02-16 | $6.11 | $6.13 | $5.83 | $5.88 | $5.88 | 12,913,680 |
| 2023-02-15 | $6.13 | $6.17 | $6.09 | $6.13 | $6.13 | 6,290,800 |
| 2023-02-14 | $6.11 | $6.16 | $6.08 | $6.13 | $6.13 | 9,187,980 |
| 2023-02-13 | $6.19 | $6.22 | $6.12 | $6.18 | $6.18 | 7,697,300 |
| 2023-02-10 | $6.26 | $6.26 | $6.11 | $6.16 | $6.16 | 13,875,600 |
| 2023-02-09 | $6.38 | $6.38 | $6.17 | $6.30 | $6.30 | 17,872,700 |
| 2023-02-08 | $6.16 | $6.46 | $6.08 | $6.35 | $6.35 | 28,774,800 |
| 2023-02-07 | $6.12 | $6.14 | $6.05 | $6.11 | $6.11 | 8,714,800 |
| 2023-02-06 | $6.00 | $6.25 | $5.99 | $6.11 | $6.11 | 17,214,360 |
| 2023-02-03 | $5.95 | $6.03 | $5.93 | $6.02 | $6.02 | 11,150,020 |
| 2023-02-02 | $5.99 | $6.01 | $5.91 | $5.94 | $5.94 | 6,742,600 |
| 2023-02-01 | $5.94 | $5.99 | $5.89 | $5.97 | $5.97 | 9,367,400 |
| 2023-01-31 | $5.98 | $5.98 | $5.88 | $5.94 | $5.94 | 10,328,100 |
| 2023-01-30 | $5.73 | $6.06 | $5.73 | $6.04 | $6.04 | 20,379,320 |
| 2023-01-20 | $5.63 | $5.75 | $5.63 | $5.72 | $5.72 | 6,086,300 |
| 2023-01-19 | $5.69 | $5.69 | $5.61 | $5.61 | $5.61 | 4,201,000 |
| 2023-01-18 | $5.55 | $5.66 | $5.53 | $5.66 | $5.66 | 6,052,300 |
| 2023-01-17 | $5.65 | $5.70 | $5.52 | $5.54 | $5.54 | 7,054,300 |
| 2023-01-16 | $5.61 | $5.71 | $5.54 | $5.69 | $5.69 | 7,833,200 |
| 2023-01-13 | $5.52 | $5.59 | $5.48 | $5.58 | $5.58 | 5,691,100 |
| 2023-01-12 | $5.64 | $5.67 | $5.51 | $5.52 | $5.52 | 9,650,400 |
| 2023-01-11 | $5.71 | $5.74 | $5.65 | $5.67 | $5.67 | 7,689,260 |
| 2023-01-10 | $5.89 | $5.90 | $5.68 | $5.71 | $5.71 | 12,037,690 |
| 2023-01-09 | $5.99 | $6.07 | $5.84 | $5.85 | $5.85 | 11,407,520 |
| 2023-01-06 | $6.00 | $6.14 | $5.92 | $5.94 | $5.94 | 13,720,800 |
| 2023-01-05 | $6.03 | $6.04 | $5.90 | $6.03 | $6.03 | 11,647,200 |
| 2023-01-04 | $5.93 | $6.08 | $5.89 | $6.04 | $6.04 | 17,243,200 |
| 2023-01-03 | $5.83 | $5.94 | $5.81 | $5.94 | $5.94 | 12,038,290 |
| 2023-01-02 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2022-12-30 | $5.89 | $5.93 | $5.79 | $5.86 | $5.86 | 11,316,200 |
| 2022-12-29 | $5.95 | $6.08 | $5.78 | $5.84 | $5.84 | 15,543,310 |
| 2022-12-28 | $5.93 | $6.15 | $5.84 | $6.03 | $6.03 | 22,131,100 |
| 2022-12-27 | $5.89 | $6.00 | $5.80 | $5.94 | $5.94 | 10,570,610 |
| 2022-12-26 | $5.71 | $5.93 | $5.68 | $5.90 | $5.90 | 13,780,320 |
| 2022-12-23 | $5.90 | $5.95 | $5.68 | $5.79 | $5.79 | 16,785,800 |
| 2022-12-22 | $5.89 | $6.04 | $5.79 | $5.91 | $5.91 | 17,830,930 |
| 2022-12-21 | $5.78 | $5.91 | $5.74 | $5.81 | $5.81 | 9,872,200 |
| 2022-12-20 | $5.77 | $5.86 | $5.66 | $5.82 | $5.82 | 10,579,700 |
| 2022-12-19 | $6.04 | $6.08 | $5.63 | $5.81 | $5.81 | 20,593,900 |
| 2022-12-16 | $5.88 | $6.13 | $5.85 | $6.06 | $6.06 | 30,335,730 |
| 2022-12-15 | $5.90 | $6.04 | $5.89 | $5.90 | $5.90 | 11,673,300 |
| 2022-12-14 | $5.97 | $6.05 | $5.85 | $5.94 | $5.94 | 15,523,020 |
| 2022-12-13 | $5.92 | $6.14 | $5.89 | $5.96 | $5.96 | 21,036,680 |
| 2022-12-12 | $5.92 | $5.96 | $5.85 | $5.94 | $5.94 | 15,379,630 |
| 2022-12-09 | $5.87 | $5.88 | $5.76 | $5.87 | $5.87 | 12,958,960 |
| 2022-12-08 | $5.92 | $5.97 | $5.75 | $5.79 | $5.79 | 18,901,400 |
| 2022-12-07 | $5.92 | $6.00 | $5.86 | $5.95 | $5.95 | 15,475,920 |
| 2022-12-06 | $6.06 | $6.06 | $5.85 | $5.92 | $5.92 | 20,148,100 |
| 2022-12-05 | $5.97 | $6.06 | $5.95 | $6.04 | $6.04 | 22,542,910 |
| 2022-12-01 | $5.88 | $5.97 | $5.86 | $5.97 | $5.97 | 24,598,400 |
| 2022-11-30 | $6.07 | $6.08 | $5.85 | $5.91 | $5.91 | 36,543,990 |
| 2022-11-29 | $6.00 | $6.20 | $5.93 | $6.10 | $6.10 | 40,347,660 |
| 2022-11-28 | $6.15 | $6.32 | $6.01 | $6.01 | $6.01 | 49,396,470 |
| 2022-11-25 | $6.68 | $7.08 | $6.68 | $6.68 | $6.68 | 65,966,080 |
| 2022-11-24 | $8.26 | $8.61 | $7.36 | $7.42 | $7.42 | 94,734,730 |
| 2022-11-23 | $7.49 | $7.83 | $7.35 | $7.83 | $7.83 | 27,037,120 |
| 2022-11-22 | $6.60 | $7.12 | $6.57 | $7.12 | $7.12 | 54,934,980 |
| 2022-11-21 | $5.81 | $6.47 | $5.79 | $6.47 | $6.47 | 27,473,970 |
| 2022-11-18 | $6.93 | $6.93 | $5.87 | $5.88 | $5.88 | 46,582,020 |
| 2022-11-17 | $5.78 | $6.30 | $5.65 | $6.30 | $6.30 | 21,977,180 |
| 2022-11-16 | $5.40 | $5.94 | $5.36 | $5.73 | $5.73 | 24,479,570 |
| 2022-11-15 | $5.39 | $5.41 | $5.33 | $5.40 | $5.40 | 2,093,800 |
| 2022-11-14 | $5.38 | $5.44 | $5.31 | $5.35 | $5.35 | 2,071,100 |
| 2022-11-11 | $5.45 | $5.45 | $5.33 | $5.38 | $5.38 | 3,458,700 |
| 2022-11-10 | $5.38 | $5.46 | $5.30 | $5.37 | $5.37 | 2,637,100 |
| 2022-11-09 | $5.31 | $5.45 | $5.28 | $5.38 | $5.38 | 2,699,590 |
| 2022-11-08 | $5.24 | $5.33 | $5.14 | $5.33 | $5.33 | 2,652,100 |
| 2022-11-07 | $5.22 | $5.29 | $5.14 | $5.25 | $5.25 | 2,204,300 |
| 2022-11-04 | $5.19 | $5.25 | $5.17 | $5.22 | $5.22 | 1,749,300 |
| 2022-11-03 | $5.17 | $5.21 | $5.12 | $5.20 | $5.20 | 1,524,800 |
| 2022-11-02 | $5.15 | $5.23 | $5.14 | $5.18 | $5.18 | 2,290,360 |
| 2022-11-01 | $5.09 | $5.20 | $5.07 | $5.17 | $5.17 | 1,662,000 |
| 2022-10-31 | $5.16 | $5.19 | $5.07 | $5.10 | $5.10 | 2,337,370 |
| 2022-10-28 | $5.21 | $5.27 | $5.05 | $5.07 | $5.07 | 3,750,300 |
| 2022-10-27 | $5.16 | $5.29 | $5.16 | $5.23 | $5.23 | 2,688,300 |
| 2022-10-26 | $4.98 | $5.22 | $4.98 | $5.18 | $5.18 | 3,143,600 |
| 2022-10-25 | $4.91 | $5.03 | $4.86 | $5.01 | $5.01 | 2,278,000 |
| 2022-10-24 | $5.04 | $5.09 | $4.94 | $4.95 | $4.95 | 2,793,100 |
| 2022-10-21 | $5.04 | $5.04 | $4.95 | $5.00 | $5.00 | 1,549,600 |
| 2022-10-20 | $5.01 | $5.05 | $4.94 | $5.00 | $5.00 | 1,910,610 |
| 2022-10-19 | $5.07 | $5.08 | $5.00 | $5.04 | $5.04 | 1,354,700 |
| 2022-10-18 | $5.06 | $5.13 | $5.03 | $5.06 | $5.06 | 1,924,100 |
| 2022-10-17 | $4.95 | $5.06 | $4.91 | $5.05 | $5.05 | 2,163,010 |
| 2022-10-14 | $4.93 | $5.05 | $4.92 | $4.94 | $4.94 | 2,735,000 |
| 2022-10-13 | $4.90 | $5.02 | $4.89 | $4.97 | $4.97 | 2,064,600 |
| 2022-10-12 | $4.76 | $4.92 | $4.75 | $4.91 | $4.91 | 2,340,250 |
| 2022-10-11 | $4.68 | $4.82 | $4.65 | $4.78 | $4.78 | 1,784,300 |
| 2022-10-10 | $4.71 | $4.80 | $4.65 | $4.68 | $4.68 | 3,330,280 |
| 2022-09-30 | $4.82 | $4.82 | $4.68 | $4.74 | $4.74 | 2,134,600 |
| 2022-09-29 | $4.84 | $4.89 | $4.72 | $4.77 | $4.77 | 2,637,100 |
| 2022-09-28 | $4.94 | $4.95 | $4.77 | $4.78 | $4.78 | 2,987,500 |
| 2022-09-27 | $4.78 | $4.94 | $4.76 | $4.92 | $4.92 | 2,769,700 |
| 2022-09-26 | $5.03 | $5.03 | $4.73 | $4.75 | $4.75 | 3,727,300 |
| 2022-09-23 | $5.04 | $5.07 | $4.90 | $4.94 | $4.94 | 3,365,600 |
| 2022-09-22 | $5.07 | $5.17 | $5.01 | $5.03 | $5.03 | 3,306,490 |
| 2022-09-21 | $5.15 | $5.15 | $4.98 | $5.05 | $5.05 | 5,085,400 |
| 2022-09-20 | $4.91 | $5.17 | $4.91 | $5.13 | $5.13 | 7,471,160 |
| 2022-09-19 | $5.14 | $5.14 | $4.83 | $4.86 | $4.86 | 6,832,600 |
| 2022-09-16 | $5.45 | $5.48 | $4.96 | $5.14 | $5.14 | 5,575,600 |
| 2022-09-15 | $5.74 | $5.75 | $5.43 | $5.51 | $5.51 | 5,357,100 |
| 2022-09-14 | $5.62 | $5.83 | $5.58 | $5.70 | $5.70 | 4,489,000 |
| 2022-09-13 | $5.65 | $5.83 | $5.65 | $5.68 | $5.68 | 3,590,060 |
| 2022-09-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-09-09 | $5.77 | $5.79 | $5.57 | $5.70 | $5.70 | 4,190,290 |
| 2022-09-08 | $5.65 | $5.84 | $5.62 | $5.76 | $5.76 | 6,075,900 |
| 2022-09-07 | $5.56 | $5.85 | $5.56 | $5.65 | $5.65 | 4,483,200 |
| 2022-09-06 | $5.68 | $5.69 | $5.55 | $5.61 | $5.61 | 3,520,500 |
| 2022-09-05 | $5.52 | $5.75 | $5.38 | $5.68 | $5.68 | 4,976,000 |
| 2022-09-02 | $5.43 | $5.52 | $5.34 | $5.50 | $5.50 | 4,736,000 |
| 2022-09-01 | $5.32 | $5.54 | $5.26 | $5.42 | $5.42 | 4,673,200 |
| 2022-08-31 | $5.54 | $5.55 | $5.26 | $5.29 | $5.29 | 4,201,900 |
| 2022-08-30 | $5.46 | $5.59 | $5.44 | $5.53 | $5.53 | 3,336,400 |
| 2022-08-29 | $5.31 | $5.48 | $5.26 | $5.47 | $5.47 | 2,714,550 |
| 2022-08-26 | $5.46 | $5.59 | $5.35 | $5.37 | $5.37 | 3,157,570 |
| 2022-08-25 | $5.45 | $5.55 | $5.35 | $5.43 | $5.43 | 3,963,900 |
| 2022-08-24 | $5.69 | $5.72 | $5.37 | $5.56 | $5.56 | 3,991,000 |
| 2022-08-23 | $5.53 | $5.86 | $5.51 | $5.69 | $5.69 | 4,534,500 |
| 2022-08-22 | $5.57 | $5.62 | $5.51 | $5.53 | $5.53 | 1,906,300 |
| 2022-08-19 | $5.75 | $5.76 | $5.55 | $5.56 | $5.56 | 3,123,200 |
| 2022-08-18 | $5.73 | $5.75 | $5.59 | $5.72 | $5.72 | 3,596,700 |
| 2022-08-17 | $5.62 | $5.82 | $5.48 | $5.70 | $5.70 | 5,188,930 |
| 2022-08-16 | $5.56 | $5.62 | $5.52 | $5.62 | $5.62 | 2,733,600 |
| 2022-08-15 | $5.46 | $5.60 | $5.36 | $5.57 | $5.57 | 3,541,530 |
| 2022-08-12 | $5.41 | $5.60 | $5.41 | $5.44 | $5.44 | 3,573,600 |
| 2022-08-11 | $5.25 | $5.56 | $5.25 | $5.41 | $5.41 | 3,721,600 |
| 2022-08-10 | $5.25 | $5.30 | $5.21 | $5.29 | $5.29 | 1,945,000 |
| 2022-08-09 | $5.31 | $5.33 | $5.23 | $5.25 | $5.25 | 1,893,500 |
| 2022-08-08 | $5.19 | $5.30 | $5.12 | $5.29 | $5.29 | 2,426,310 |
| 2022-08-05 | $5.33 | $5.37 | $5.15 | $5.21 | $5.21 | 4,225,100 |
| 2022-08-04 | $5.28 | $5.32 | $5.20 | $5.32 | $5.32 | 3,188,830 |
| 2022-08-03 | $5.26 | $5.46 | $5.19 | $5.21 | $5.21 | 4,754,600 |
| 2022-08-02 | $5.46 | $5.50 | $5.18 | $5.21 | $5.21 | 5,498,070 |
| 2022-08-01 | $5.56 | $5.62 | $5.45 | $5.50 | $5.50 | 3,829,660 |
| 2022-07-29 | $5.57 | $5.72 | $5.51 | $5.56 | $5.56 | 3,761,100 |
| 2022-07-28 | $5.56 | $5.66 | $5.51 | $5.57 | $5.57 | 3,838,200 |
| 2022-07-27 | $5.34 | $5.68 | $5.31 | $5.55 | $5.55 | 6,928,900 |
| 2022-07-26 | $5.30 | $5.36 | $5.21 | $5.36 | $5.36 | 2,894,200 |
| 2022-07-25 | $5.37 | $5.44 | $5.29 | $5.32 | $5.32 | 2,825,800 |
| 2022-07-22 | $5.28 | $5.47 | $5.28 | $5.39 | $5.39 | 4,827,800 |
| 2022-07-21 | $5.28 | $5.38 | $5.26 | $5.29 | $5.29 | 3,076,600 |
| 2022-07-20 | $5.28 | $5.35 | $5.23 | $5.32 | $5.32 | 2,713,900 |
| 2022-07-19 | $5.23 | $5.31 | $5.16 | $5.26 | $5.26 | 3,756,700 |
| 2022-07-18 | $5.00 | $5.28 | $4.97 | $5.21 | $5.21 | 5,644,900 |
| 2022-07-15 | $5.15 | $5.20 | $5.00 | $5.03 | $5.03 | 5,460,200 |
| 2022-07-14 | $5.25 | $5.28 | $5.16 | $5.19 | $5.19 | 4,115,700 |
| 2022-07-13 | $4.97 | $5.30 | $4.96 | $5.25 | $5.25 | 6,950,830 |
| 2022-07-12 | $5.11 | $5.12 | $4.96 | $4.97 | $4.97 | 2,704,500 |
| 2022-07-11 | $5.13 | $5.15 | $5.06 | $5.12 | $5.12 | 2,229,900 |
| 2022-07-08 | $5.05 | $5.15 | $5.04 | $5.13 | $5.13 | 2,509,700 |
| 2022-07-07 | $5.06 | $5.12 | $5.01 | $5.05 | $5.05 | 2,709,430 |
| 2022-07-06 | $5.06 | $5.11 | $5.00 | $5.04 | $5.04 | 2,519,100 |
| 2022-07-05 | $5.15 | $5.19 | $5.01 | $5.07 | $5.07 | 3,363,900 |
| 2022-07-04 | $5.08 | $5.14 | $5.01 | $5.14 | $5.14 | 4,161,200 |
| 2022-07-01 | $5.00 | $5.08 | $4.94 | $5.06 | $5.06 | 2,861,090 |
| 2022-06-30 | $4.98 | $5.13 | $4.98 | $5.00 | $5.00 | 3,068,910 |
| 2022-06-29 | $5.06 | $5.08 | $4.95 | $4.95 | $4.95 | 3,513,450 |
| 2022-06-28 | $4.89 | $5.10 | $4.88 | $5.06 | $5.06 | 4,943,700 |
| 2022-06-27 | $4.83 | $4.91 | $4.78 | $4.90 | $4.90 | 2,685,400 |
| 2022-06-24 | $4.80 | $4.84 | $4.78 | $4.81 | $4.81 | 2,104,230 |
| 2022-06-23 | $4.75 | $4.81 | $4.70 | $4.78 | $4.78 | 1,941,200 |
| 2022-06-22 | $4.80 | $4.84 | $4.74 | $4.74 | $4.74 | 2,065,090 |
| 2022-06-21 | $4.90 | $4.90 | $4.76 | $4.83 | $4.83 | 2,391,200 |
| 2022-06-20 | $4.78 | $4.88 | $4.75 | $4.86 | $4.86 | 2,817,710 |
| 2022-06-17 | $4.84 | $4.87 | $4.70 | $4.75 | $4.75 | 3,235,410 |
| 2022-06-16 | $4.85 | $4.90 | $4.83 | $4.87 | $4.87 | 1,890,910 |
| 2022-06-15 | $4.90 | $4.96 | $4.84 | $4.86 | $4.86 | 3,498,400 |
| 2022-06-14 | $4.93 | $4.95 | $4.80 | $4.89 | $4.89 | 3,928,270 |
| 2022-06-13 | $4.96 | $5.01 | $4.90 | $4.95 | $4.95 | 2,096,300 |
| 2022-06-10 | $4.78 | $4.99 | $4.78 | $4.95 | $4.95 | 3,644,270 |
| 2022-06-09 | $4.88 | $4.95 | $4.75 | $4.80 | $4.80 | 3,078,100 |
| 2022-06-08 | $4.85 | $4.89 | $4.80 | $4.87 | $4.87 | 3,620,200 |
| 2022-06-07 | $4.93 | $4.94 | $4.78 | $4.85 | $4.85 | 2,388,300 |
| 2022-06-06 | $4.97 | $4.97 | $4.89 | $4.92 | $4.92 | 2,604,370 |
| 2022-06-02 | $4.87 | $4.97 | $4.84 | $4.95 | $4.95 | 2,559,300 |
| 2022-06-01 | $4.97 | $5.02 | $4.86 | $4.90 | $4.90 | 3,669,670 |
| 2022-05-31 | $4.98 | $5.00 | $4.91 | $4.95 | $4.95 | 3,522,000 |
| 2022-05-30 | $4.82 | $5.07 | $4.82 | $5.02 | $5.02 | 5,520,420 |
| 2022-05-27 | $4.73 | $4.83 | $4.71 | $4.79 | $4.79 | 2,497,100 |
| 2022-05-26 | $4.67 | $4.75 | $4.62 | $4.73 | $4.73 | 2,203,500 |
| 2022-05-25 | $4.57 | $4.72 | $4.56 | $4.70 | $4.70 | 2,843,800 |
| 2022-05-24 | $4.84 | $4.85 | $4.57 | $4.57 | $4.57 | 3,408,900 |
| 2022-05-23 | $4.72 | $4.83 | $4.66 | $4.83 | $4.83 | 2,314,720 |
| 2022-05-20 | $4.69 | $4.73 | $4.67 | $4.71 | $4.71 | 1,716,300 |
| 2022-05-19 | $4.58 | $4.72 | $4.56 | $4.71 | $4.71 | 3,066,100 |
| 2022-05-18 | $4.52 | $4.65 | $4.50 | $4.63 | $4.63 | 2,195,400 |
| 2022-05-17 | $4.56 | $4.60 | $4.47 | $4.54 | $4.54 | 2,037,400 |
| 2022-05-16 | $4.54 | $4.61 | $4.54 | $4.57 | $4.57 | 1,967,500 |
| 2022-05-13 | $4.50 | $4.55 | $4.46 | $4.53 | $4.53 | 2,230,530 |
| 2022-05-12 | $4.40 | $4.51 | $4.40 | $4.48 | $4.48 | 3,053,100 |
| 2022-05-11 | $4.43 | $4.54 | $4.36 | $4.38 | $4.38 | 3,999,400 |
| 2022-05-10 | $4.38 | $4.45 | $4.35 | $4.44 | $4.44 | 1,873,400 |
| 2022-05-09 | $4.33 | $4.45 | $4.33 | $4.40 | $4.40 | 1,982,000 |
| 2022-05-06 | $4.32 | $4.41 | $4.24 | $4.35 | $4.35 | 2,365,450 |
| 2022-05-05 | $4.28 | $4.43 | $4.25 | $4.39 | $4.39 | 3,595,250 |
| 2022-05-04 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-05-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-04-29 | $4.20 | $4.32 | $4.19 | $4.30 | $4.30 | 4,107,600 |
| 2022-04-28 | $4.32 | $4.34 | $4.11 | $4.17 | $4.17 | 3,761,500 |
| 2022-04-27 | $4.16 | $4.27 | $4.04 | $4.24 | $4.24 | 4,939,230 |
| 2022-04-26 | $4.50 | $4.57 | $4.19 | $4.21 | $4.21 | 5,539,630 |
| 2022-04-25 | $5.00 | $5.04 | $4.53 | $4.53 | $4.53 | 5,858,060 |
| 2022-04-22 | $4.99 | $5.07 | $4.91 | $5.03 | $5.03 | 4,551,900 |
| 2022-04-21 | $5.14 | $5.19 | $4.97 | $4.99 | $4.99 | 4,545,900 |
| 2022-04-20 | $5.23 | $5.28 | $5.13 | $5.19 | $5.19 | 2,848,100 |
| 2022-04-19 | $5.15 | $5.32 | $5.09 | $5.27 | $5.27 | 4,377,820 |
| 2022-04-18 | $5.07 | $5.12 | $4.91 | $5.10 | $5.10 | 3,946,600 |
| 2022-04-15 | $5.13 | $5.14 | $4.95 | $5.07 | $5.07 | 4,364,610 |
| 2022-04-14 | $5.21 | $5.28 | $5.11 | $5.12 | $5.12 | 3,739,310 |
| 2022-04-13 | $5.31 | $5.31 | $5.17 | $5.21 | $5.21 | 3,496,600 |
| 2022-04-12 | $5.12 | $5.35 | $5.10 | $5.32 | $5.32 | 4,246,500 |
| 2022-04-11 | $5.14 | $5.28 | $5.10 | $5.15 | $5.15 | 4,342,000 |
| 2022-04-08 | $5.25 | $5.30 | $5.11 | $5.19 | $5.19 | 4,248,220 |
| 2022-04-07 | $5.38 | $5.44 | $5.25 | $5.27 | $5.27 | 5,010,600 |
| 2022-04-06 | $5.30 | $5.47 | $5.28 | $5.39 | $5.39 | 5,747,400 |
| 2022-04-05 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-04-04 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-04-01 | $5.48 | $5.48 | $5.23 | $5.34 | $5.34 | 8,319,410 |
| 2022-03-31 | $5.43 | $5.54 | $5.39 | $5.47 | $5.47 | 6,289,010 |
| 2022-03-30 | $5.59 | $5.59 | $5.37 | $5.42 | $5.42 | 7,891,430 |
| 2022-03-29 | $5.65 | $5.72 | $5.51 | $5.55 | $5.55 | 11,348,540 |
| 2022-03-28 | $5.37 | $5.91 | $5.29 | $5.73 | $5.73 | 18,745,450 |
| 2022-03-25 | $5.36 | $5.51 | $5.34 | $5.37 | $5.37 | 3,739,400 |
| 2022-03-24 | $5.37 | $5.49 | $5.35 | $5.37 | $5.37 | 4,477,100 |
| 2022-03-23 | $5.68 | $5.70 | $5.38 | $5.42 | $5.42 | 8,020,400 |
| 2022-03-22 | $5.48 | $5.76 | $5.41 | $5.68 | $5.68 | 9,331,260 |
| 2022-03-21 | $5.48 | $5.54 | $5.37 | $5.52 | $5.52 | 6,643,640 |
| 2022-03-18 | $5.35 | $5.60 | $5.27 | $5.48 | $5.48 | 9,158,400 |
| 2022-03-17 | $5.56 | $5.58 | $5.29 | $5.37 | $5.37 | 10,402,200 |
| 2022-03-16 | $5.12 | $5.50 | $5.11 | $5.50 | $5.50 | 13,067,030 |
| 2022-03-15 | $5.23 | $5.32 | $5.07 | $5.11 | $5.11 | 7,799,250 |
| 2022-03-14 | $5.21 | $5.44 | $5.13 | $5.24 | $5.24 | 7,803,730 |
| 2022-03-10 | $4.95 | $5.04 | $4.91 | $5.00 | $5.00 | 2,659,450 |
| 2022-03-09 | $4.98 | $5.00 | $4.70 | $4.89 | $4.89 | 3,017,740 |
| 2022-03-08 | $5.03 | $5.05 | $4.89 | $4.95 | $4.95 | 3,919,400 |
| 2022-03-07 | $5.10 | $5.12 | $5.01 | $5.04 | $5.04 | 2,852,050 |
| 2022-03-04 | $5.11 | $5.17 | $5.02 | $5.06 | $5.06 | 3,061,800 |
| 2022-03-03 | $5.12 | $5.13 | $5.07 | $5.13 | $5.13 | 2,483,130 |
| 2022-03-02 | $5.09 | $5.16 | $5.04 | $5.11 | $5.11 | 3,127,200 |
| 2022-03-01 | $4.97 | $5.12 | $4.96 | $5.12 | $5.12 | 3,977,200 |
| 2022-02-28 | $4.96 | $5.02 | $4.86 | $4.96 | $4.96 | 2,513,400 |
| 2022-02-25 | $4.89 | $5.08 | $4.89 | $4.97 | $4.97 | 3,688,900 |
| 2022-02-24 | $4.97 | $5.08 | $4.82 | $4.87 | $4.87 | 4,528,900 |
| 2022-02-23 | $4.90 | $5.00 | $4.86 | $4.98 | $4.98 | 3,287,330 |
| 2022-02-22 | $4.91 | $4.94 | $4.83 | $4.91 | $4.91 | 2,652,300 |
| 2022-02-21 | $4.84 | $4.94 | $4.79 | $4.91 | $4.91 | 2,832,200 |
| 2022-02-18 | $4.76 | $4.85 | $4.73 | $4.83 | $4.83 | 1,860,500 |
| 2022-02-17 | $4.81 | $4.86 | $4.75 | $4.78 | $4.78 | 2,458,400 |
| 2022-02-16 | $4.68 | $4.84 | $4.68 | $4.82 | $4.82 | 3,657,200 |
| 2022-02-15 | $4.74 | $4.74 | $4.63 | $4.68 | $4.68 | 2,478,340 |
| 2022-02-14 | $4.68 | $4.79 | $4.65 | $4.74 | $4.74 | 2,522,840 |
| 2022-02-11 | $4.80 | $4.83 | $4.66 | $4.68 | $4.68 | 2,482,900 |
| 2022-02-10 | $4.85 | $4.88 | $4.79 | $4.83 | $4.83 | 2,242,000 |
| 2022-02-09 | $4.84 | $4.91 | $4.80 | $4.85 | $4.85 | 2,522,230 |
| 2022-02-08 | $4.73 | $4.86 | $4.72 | $4.84 | $4.84 | 2,964,720 |
| 2022-02-07 | $4.88 | $4.88 | $4.61 | $4.70 | $4.70 | 3,220,400 |
| 2022-02-04 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-02-03 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-02-02 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-02-01 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2022-01-28 | $4.72 | $4.81 | $4.56 | $4.76 | $4.76 | 3,384,100 |
| 2022-01-27 | $4.69 | $4.69 | $4.53 | $4.53 | $4.53 | 3,055,710 |
| 2022-01-26 | $4.54 | $4.73 | $4.47 | $4.69 | $4.69 | 2,940,710 |
| 2022-01-25 | $4.65 | $4.82 | $4.53 | $4.54 | $4.54 | 3,173,400 |
| 2022-01-24 | $4.78 | $4.84 | $4.70 | $4.71 | $4.71 | 2,807,400 |
| 2022-01-21 | $4.81 | $4.91 | $4.71 | $4.84 | $4.84 | 2,386,100 |
| 2022-01-20 | $5.01 | $5.01 | $4.78 | $4.80 | $4.80 | 3,156,500 |
| 2022-01-19 | $4.91 | $5.04 | $4.91 | $5.00 | $5.00 | 2,416,500 |
| 2022-01-18 | $5.12 | $5.17 | $4.88 | $4.95 | $4.95 | 4,354,500 |
| 2022-01-17 | $5.07 | $5.21 | $5.06 | $5.15 | $5.15 | 2,324,900 |
| 2022-01-14 | $5.23 | $5.25 | $5.03 | $5.06 | $5.06 | 3,120,700 |
| 2022-01-13 | $5.20 | $5.28 | $5.18 | $5.20 | $5.20 | 2,604,240 |
| 2022-01-12 | $5.19 | $5.27 | $5.11 | $5.24 | $5.24 | 3,388,600 |
| 2022-01-11 | $5.14 | $5.23 | $5.10 | $5.16 | $5.16 | 2,561,900 |
| 2022-01-10 | $5.18 | $5.25 | $5.11 | $5.14 | $5.14 | 2,634,590 |
| 2022-01-07 | $5.39 | $5.40 | $5.14 | $5.17 | $5.17 | 4,566,450 |
| 2022-01-06 | $5.22 | $5.48 | $5.18 | $5.40 | $5.40 | 6,146,000 |
| 2022-01-05 | $5.20 | $5.31 | $5.12 | $5.20 | $5.20 | 4,327,080 |
| 2022-01-04 | $5.01 | $5.23 | $5.00 | $5.22 | $5.22 | 4,561,990 |
| 2022-01-03 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2021-12-31 | $4.98 | $5.08 | $4.94 | $5.01 | $5.01 | 2,928,200 |
| 2021-12-30 | $4.98 | $5.08 | $4.89 | $5.00 | $5.00 | 4,941,200 |
| 2021-12-29 | $4.86 | $4.97 | $4.78 | $4.93 | $4.93 | 3,014,000 |
| 2021-12-28 | $4.94 | $4.94 | $4.78 | $4.86 | $4.86 | 2,740,800 |
| 2021-12-27 | $4.71 | $4.95 | $4.66 | $4.89 | $4.89 | 5,902,800 |
| 2021-12-24 | $5.07 | $5.10 | $4.72 | $4.73 | $4.73 | 8,918,330 |
| 2021-12-23 | $5.22 | $5.24 | $5.03 | $5.09 | $5.09 | 8,528,230 |
| 2021-12-22 | $5.28 | $5.50 | $5.18 | $5.22 | $5.22 | 8,527,480 |
| 2021-12-21 | $5.14 | $5.31 | $5.13 | $5.24 | $5.24 | 9,080,760 |
| 2021-12-20 | $5.12 | $5.29 | $5.10 | $5.19 | $5.19 | 11,005,160 |
| 2021-12-17 | $5.36 | $5.52 | $5.10 | $5.20 | $5.20 | 21,966,830 |
| 2021-12-16 | $4.77 | $5.27 | $4.77 | $5.27 | $5.27 | 13,574,830 |
| 2021-12-15 | $4.72 | $4.84 | $4.69 | $4.79 | $4.79 | 3,046,700 |
| 2021-12-14 | $4.57 | $4.78 | $4.53 | $4.73 | $4.73 | 3,930,180 |
| 2021-12-13 | $4.67 | $4.70 | $4.53 | $4.57 | $4.57 | 2,910,070 |
| 2021-12-07 | $4.64 | $4.69 | $4.58 | $4.64 | $4.64 | 2,419,200 |
| 2021-12-06 | $4.83 | $4.83 | $4.61 | $4.64 | $4.64 | 4,060,300 |
| 2021-12-03 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 4,272,010 |
| 2021-12-02 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 5,031,910 |
| 2021-12-01 | $4.74 | $4.75 | $4.65 | $4.73 | $4.73 | 3,681,200 |
| 2021-11-30 | $4.56 | $4.80 | $4.52 | $4.73 | $4.73 | 5,865,050 |
| 2021-11-29 | $4.49 | $4.67 | $4.44 | $4.53 | $4.53 | 5,019,070 |
| 2021-11-26 | $4.43 | $4.58 | $4.41 | $4.53 | $4.53 | 3,705,800 |
| 2021-11-25 | $4.33 | $4.58 | $4.31 | $4.43 | $4.43 | 6,709,700 |
| 2021-11-24 | $4.35 | $4.35 | $4.27 | $4.33 | $4.33 | 2,096,500 |
| 2021-11-23 | $4.26 | $4.36 | $4.25 | $4.36 | $4.36 | 1,763,000 |
| 2021-11-22 | $4.28 | $4.33 | $4.26 | $4.28 | $4.28 | 1,314,900 |
| 2021-11-19 | $4.28 | $4.33 | $4.23 | $4.31 | $4.31 | 1,484,370 |
| 2021-11-18 | $4.29 | $4.38 | $4.25 | $4.28 | $4.28 | 2,556,370 |
| 2021-11-17 | $4.20 | $4.31 | $4.18 | $4.29 | $4.29 | 2,076,810 |
| 2021-11-16 | $4.19 | $4.29 | $4.15 | $4.20 | $4.20 | 2,040,400 |
| 2021-11-15 | $4.25 | $4.25 | $4.12 | $4.19 | $4.19 | 2,826,400 |
| 2021-11-12 | $4.18 | $4.18 | $4.12 | $4.14 | $4.14 | 1,546,500 |
| 2021-11-11 | $4.10 | $4.19 | $4.09 | $4.15 | $4.15 | 1,655,400 |
| 2021-11-10 | $4.08 | $4.10 | $4.03 | $4.09 | $4.09 | 1,274,700 |
| 2021-11-09 | $4.04 | $4.10 | $4.03 | $4.07 | $4.07 | 2,068,700 |
| 2021-11-08 | $4.01 | $4.05 | $3.98 | $4.03 | $4.03 | 937,200 |
| 2021-11-05 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 866,500 |
| 2021-11-04 | $3.98 | $4.02 | $3.97 | $4.01 | $4.01 | 1,166,500 |
| 2021-11-03 | $3.92 | $4.00 | $3.92 | $3.98 | $3.98 | 1,067,000 |
| 2021-11-02 | $4.03 | $4.05 | $3.89 | $3.93 | $3.93 | 2,017,600 |
| 2021-11-01 | $4.00 | $4.03 | $3.94 | $4.03 | $4.03 | 1,309,400 |
| 2021-10-29 | $3.92 | $4.02 | $3.87 | $4.00 | $4.00 | 2,311,680 |
| 2021-10-28 | $3.93 | $4.00 | $3.87 | $3.90 | $3.90 | 1,488,650 |
| 2021-10-27 | $4.05 | $4.07 | $3.86 | $3.92 | $3.92 | 4,076,900 |
| 2021-10-26 | $4.09 | $4.13 | $4.04 | $4.05 | $4.05 | 1,617,800 |
| 2021-10-25 | $4.16 | $4.17 | $4.08 | $4.11 | $4.11 | 1,963,900 |
| 2021-10-22 | $4.21 | $4.23 | $4.14 | $4.20 | $4.20 | 2,104,500 |
| 2021-10-21 | $4.37 | $4.38 | $4.20 | $4.21 | $4.21 | 3,629,800 |
| 2021-10-20 | $4.37 | $4.43 | $4.29 | $4.39 | $4.39 | 2,387,700 |
| 2021-10-19 | $4.37 | $4.38 | $4.32 | $4.32 | $4.32 | 1,349,900 |
| 2021-10-18 | $4.35 | $4.38 | $4.31 | $4.37 | $4.37 | 1,904,800 |
| 2021-10-15 | $4.39 | $4.44 | $4.31 | $4.35 | $4.35 | 1,933,300 |
| 2021-10-14 | $4.37 | $4.42 | $4.34 | $4.41 | $4.41 | 1,145,000 |
| 2021-10-13 | $4.39 | $4.43 | $4.34 | $4.40 | $4.40 | 1,797,400 |
| 2021-10-12 | $4.43 | $4.49 | $4.35 | $4.38 | $4.38 | 2,050,200 |
| 2021-10-11 | $4.49 | $4.51 | $4.38 | $4.45 | $4.45 | 1,645,200 |
| 2021-09-30 | $4.19 | $4.32 | $4.18 | $4.31 | $4.31 | 1,497,200 |
| 2021-09-29 | $4.26 | $4.31 | $4.17 | $4.17 | $4.17 | 2,381,160 |
| 2021-09-28 | $4.22 | $4.32 | $4.21 | $4.29 | $4.29 | 1,961,500 |
| 2021-09-27 | $4.40 | $4.45 | $4.24 | $4.27 | $4.27 | 2,517,800 |
| 2021-09-24 | $4.62 | $4.68 | $4.39 | $4.41 | $4.41 | 3,773,900 |
| 2021-09-23 | $4.45 | $4.72 | $4.45 | $4.63 | $4.63 | 3,792,500 |
| 2021-09-22 | $4.45 | $4.48 | $4.38 | $4.47 | $4.47 | 1,678,300 |
| 2021-09-21 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2021-09-20 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2021-09-17 | $4.51 | $4.54 | $4.40 | $4.48 | $4.48 | 3,432,700 |
| 2021-09-16 | $4.54 | $4.67 | $4.53 | $4.54 | $4.54 | 2,569,000 |
| 2021-09-15 | $4.55 | $4.60 | $4.51 | $4.56 | $4.56 | 2,590,700 |
| 2021-09-14 | $4.66 | $4.66 | $4.46 | $4.55 | $4.55 | 4,391,900 |
| 2021-09-13 | $4.65 | $4.65 | $4.58 | $4.64 | $4.64 | 2,555,480 |
| 2021-09-09 | $4.76 | $4.76 | $4.64 | $4.68 | $4.68 | 4,945,800 |
| 2021-09-08 | $4.73 | $4.79 | $4.66 | $4.76 | $4.76 | 4,945,910 |
| 2021-09-07 | $4.73 | $4.73 | $4.59 | $4.70 | $4.70 | 4,542,050 |
| 2021-09-06 | $4.44 | $4.79 | $4.43 | $4.62 | $4.62 | 7,735,140 |
| 2021-09-03 | $4.42 | $4.49 | $4.39 | $4.44 | $4.44 | 3,109,500 |
| 2021-09-02 | $4.37 | $4.46 | $4.34 | $4.43 | $4.43 | 3,401,170 |
| 2021-09-01 | $4.43 | $4.51 | $4.35 | $4.37 | $4.37 | 4,571,000 |
| 2021-08-31 | $4.31 | $4.58 | $4.29 | $4.43 | $4.43 | 5,885,520 |
| 2021-08-30 | $4.30 | $4.34 | $4.27 | $4.31 | $4.31 | 2,495,600 |
| 2021-08-27 | $4.41 | $4.41 | $4.29 | $4.32 | $4.32 | 3,014,830 |
| 2021-08-26 | $4.37 | $4.46 | $4.36 | $4.40 | $4.40 | 3,067,600 |
| 2021-08-25 | $4.29 | $4.39 | $4.26 | $4.38 | $4.38 | 3,142,790 |
| 2021-08-24 | $4.24 | $4.35 | $4.22 | $4.30 | $4.30 | 3,741,200 |
| 2021-08-23 | $4.17 | $4.25 | $4.13 | $4.24 | $4.24 | 1,911,100 |
| 2021-08-20 | $4.12 | $4.16 | $4.10 | $4.15 | $4.15 | 1,455,900 |
| 2021-08-19 | $4.17 | $4.19 | $4.06 | $4.16 | $4.16 | 3,554,270 |
| 2021-08-18 | $4.13 | $4.18 | $4.12 | $4.18 | $4.18 | 1,391,780 |
| 2021-08-17 | $4.20 | $4.27 | $4.10 | $4.13 | $4.13 | 2,199,000 |
| 2021-08-16 | $4.17 | $4.21 | $4.14 | $4.18 | $4.18 | 788,700 |
| 2021-08-13 | $4.20 | $4.22 | $4.15 | $4.17 | $4.17 | 1,194,470 |
| 2021-08-12 | $4.17 | $4.24 | $4.17 | $4.20 | $4.20 | 854,470 |
| 2021-08-11 | $4.15 | $4.23 | $4.15 | $4.21 | $4.21 | 1,380,120 |
| 2021-08-10 | $4.06 | $4.22 | $4.02 | $4.19 | $4.19 | 3,729,990 |
| 2021-08-09 | $4.00 | $4.06 | $3.98 | $4.06 | $4.06 | 1,296,100 |
| 2021-08-06 | $4.01 | $4.03 | $3.97 | $4.00 | $4.00 | 1,228,020 |
| 2021-08-05 | $4.03 | $4.04 | $3.99 | $4.01 | $4.01 | 1,355,290 |
| 2021-08-04 | $4.03 | $4.05 | $4.02 | $4.03 | $4.03 | 1,046,800 |
| 2021-08-03 | $4.05 | $4.08 | $4.02 | $4.04 | $4.04 | 1,136,000 |
| 2021-08-02 | $3.93 | $4.06 | $3.90 | $4.05 | $4.05 | 1,749,920 |
| 2021-07-30 | $3.93 | $3.96 | $3.86 | $3.95 | $3.95 | 1,494,400 |
| 2021-07-29 | $3.92 | $3.97 | $3.91 | $3.93 | $3.93 | 1,021,200 |
| 2021-07-28 | $4.01 | $4.04 | $3.81 | $3.91 | $3.91 | 2,483,000 |
| 2021-07-27 | $4.05 | $4.11 | $4.01 | $4.02 | $4.02 | 1,548,800 |
| 2021-07-26 | $4.13 | $4.16 | $4.02 | $4.07 | $4.07 | 2,321,700 |
| 2021-07-23 | $4.16 | $4.22 | $4.10 | $4.14 | $4.14 | 1,474,800 |
| 2021-07-22 | $4.15 | $4.21 | $4.13 | $4.17 | $4.17 | 1,772,200 |
| 2021-07-21 | $4.10 | $4.15 | $4.10 | $4.13 | $4.13 | 1,351,400 |
| 2021-07-20 | $4.10 | $4.13 | $4.07 | $4.12 | $4.12 | 998,700 |
| 2021-07-19 | $4.14 | $4.14 | $4.06 | $4.12 | $4.12 | 2,695,440 |
| 2021-07-16 | $4.19 | $4.20 | $4.15 | $4.16 | $4.16 | 1,418,000 |
| 2021-07-15 | $4.21 | $4.23 | $4.14 | $4.20 | $4.20 | 2,092,860 |
| 2021-07-14 | $4.25 | $4.26 | $4.21 | $4.22 | $4.22 | 1,760,940 |
| 2021-07-13 | $4.21 | $4.25 | $4.18 | $4.25 | $4.25 | 1,435,730 |
| 2021-07-12 | $4.22 | $4.27 | $4.20 | $4.22 | $4.22 | 2,126,860 |
| 2021-07-09 | $4.18 | $4.22 | $4.12 | $4.20 | $4.20 | 1,730,200 |
| 2021-07-08 | $4.22 | $4.25 | $4.16 | $4.18 | $4.18 | 1,906,700 |
| 2021-07-07 | $4.20 | $4.26 | $4.18 | $4.25 | $4.25 | 1,401,880 |
| 2021-07-06 | $4.23 | $4.26 | $4.17 | $4.20 | $4.20 | 3,184,030 |
| 2021-07-05 | $4.26 | $4.28 | $4.20 | $4.23 | $4.23 | 2,893,390 |
| 2021-07-01 | $4.28 | $4.34 | $4.24 | $4.24 | $4.24 | 3,545,800 |
| 2021-06-30 | $4.37 | $4.39 | $4.26 | $4.28 | $4.28 | 2,917,810 |
| 2021-06-29 | $4.32 | $4.41 | $4.32 | $4.37 | $4.37 | 2,310,000 |
| 2021-06-28 | $4.29 | $4.41 | $4.27 | $4.35 | $4.35 | 3,027,110 |
| 2021-06-25 | $4.30 | $4.33 | $4.25 | $4.29 | $4.29 | 2,182,800 |
| 2021-06-24 | $4.32 | $4.34 | $4.27 | $4.33 | $4.33 | 1,670,800 |
| 2021-06-23 | $4.35 | $4.41 | $4.29 | $4.32 | $4.32 | 2,891,900 |
| 2021-06-22 | $4.25 | $4.40 | $4.21 | $4.35 | $4.35 | 3,654,570 |
| 2021-06-21 | $4.26 | $4.29 | $4.19 | $4.25 | $4.25 | 2,700,800 |
| 2021-06-18 | $4.20 | $4.27 | $4.17 | $4.26 | $4.26 | 1,702,700 |
| 2021-06-17 | $4.27 | $4.27 | $4.16 | $4.20 | $4.20 | 1,679,000 |
| 2021-06-16 | $4.26 | $4.28 | $4.19 | $4.26 | $4.26 | 2,138,500 |
| 2021-06-15 | $4.36 | $4.39 | $4.29 | $4.31 | $4.26 | 2,004,400 |
| 2021-06-14 | $4.36 | $4.36 | $4.36 | $4.36 | $4.31 | 0 |
| 2021-06-11 | $4.32 | $4.47 | $4.32 | $4.36 | $4.31 | 3,952,500 |
| 2021-06-10 | $4.39 | $4.39 | $4.30 | $4.34 | $4.29 | 3,010,500 |
| 2021-06-09 | $4.30 | $4.39 | $4.28 | $4.38 | $4.33 | 3,796,620 |
| 2021-06-08 | $4.26 | $4.31 | $4.22 | $4.30 | $4.25 | 2,428,500 |
| 2021-06-07 | $4.22 | $4.26 | $4.21 | $4.25 | $4.20 | 1,958,390 |
| 2021-06-04 | $4.22 | $4.26 | $4.20 | $4.25 | $4.20 | 1,441,600 |
| 2021-06-03 | $4.21 | $4.26 | $4.21 | $4.24 | $4.19 | 1,385,750 |
| 2021-06-02 | $4.23 | $4.25 | $4.19 | $4.24 | $4.19 | 2,590,300 |
| 2021-06-01 | $4.21 | $4.25 | $4.17 | $4.24 | $4.19 | 2,263,200 |
| 2021-05-31 | $4.29 | $4.29 | $4.17 | $4.20 | $4.15 | 3,515,900 |
| 2021-05-28 | $4.31 | $4.31 | $4.24 | $4.26 | $4.21 | 1,742,100 |
| 2021-05-27 | $4.24 | $4.31 | $4.23 | $4.29 | $4.24 | 2,085,300 |
| 2021-05-26 | $4.26 | $4.28 | $4.23 | $4.26 | $4.21 | 1,666,400 |
| 2021-05-25 | $4.28 | $4.28 | $4.21 | $4.25 | $4.20 | 1,580,600 |
| 2021-05-24 | $4.24 | $4.30 | $4.21 | $4.25 | $4.20 | 2,150,770 |
| 2021-05-21 | $4.19 | $4.23 | $4.16 | $4.21 | $4.16 | 2,364,400 |
| 2021-05-20 | $4.19 | $4.22 | $4.15 | $4.19 | $4.14 | 1,446,700 |
| 2021-05-19 | $4.19 | $4.21 | $4.14 | $4.20 | $4.15 | 1,906,200 |
| 2021-05-18 | $4.13 | $4.20 | $4.11 | $4.19 | $4.14 | 1,869,400 |
| 2021-05-17 | $4.27 | $4.27 | $4.12 | $4.13 | $4.08 | 4,375,600 |
| 2021-05-14 | $4.19 | $4.27 | $4.18 | $4.25 | $4.20 | 3,117,420 |
| 2021-05-13 | $4.22 | $4.27 | $4.16 | $4.18 | $4.13 | 3,343,700 |
| 2021-05-12 | $4.19 | $4.26 | $4.18 | $4.23 | $4.18 | 2,765,100 |
| 2021-05-11 | $4.22 | $4.25 | $4.17 | $4.21 | $4.16 | 2,892,900 |
| 2021-05-10 | $4.20 | $4.28 | $4.17 | $4.23 | $4.18 | 4,733,100 |
| 2021-05-07 | $4.19 | $4.27 | $4.12 | $4.20 | $4.15 | 6,423,720 |
| 2021-05-06 | $4.23 | $4.29 | $4.12 | $4.21 | $4.16 | 10,157,300 |
| 2021-05-05 | $4.32 | $4.32 | $4.32 | $4.32 | $4.27 | 0 |
| 2021-05-04 | $4.32 | $4.32 | $4.32 | $4.32 | $4.27 | 0 |
| 2021-04-30 | $4.43 | $4.44 | $4.32 | $4.32 | $4.27 | 19,644,270 |
| 2021-04-29 | $4.72 | $5.18 | $4.64 | $4.80 | $4.74 | 23,014,340 |
| 2021-04-28 | $4.61 | $4.74 | $4.57 | $4.71 | $4.66 | 3,789,370 |
| 2021-04-27 | $4.65 | $4.72 | $4.54 | $4.60 | $4.55 | 3,687,630 |
| 2021-04-26 | $4.72 | $4.78 | $4.67 | $4.72 | $4.67 | 3,154,800 |
| 2021-04-23 | $4.80 | $4.85 | $4.69 | $4.71 | $4.66 | 3,201,800 |
| 2021-04-22 | $4.79 | $4.95 | $4.71 | $4.79 | $4.73 | 4,110,900 |
| 2021-04-21 | $4.96 | $4.96 | $4.77 | $4.80 | $4.74 | 5,181,940 |
| 2021-04-20 | $4.94 | $5.03 | $4.88 | $4.91 | $4.85 | 4,492,300 |
| 2021-04-19 | $5.05 | $5.09 | $4.93 | $4.96 | $4.90 | 5,445,210 |
| 2021-04-16 | $4.81 | $5.00 | $4.75 | $4.99 | $4.93 | 7,371,020 |
| 2021-04-15 | $4.81 | $4.96 | $4.77 | $4.77 | $4.71 | 5,319,000 |
| 2021-04-14 | $4.72 | $4.88 | $4.61 | $4.83 | $4.77 | 7,310,200 |
| 2021-04-13 | $4.71 | $4.83 | $4.59 | $4.64 | $4.59 | 7,126,210 |
| 2021-04-12 | $4.59 | $4.77 | $4.52 | $4.71 | $4.66 | 11,281,310 |
| 2021-04-09 | $4.50 | $4.62 | $4.49 | $4.59 | $4.54 | 3,671,000 |
| 2021-04-08 | $4.59 | $4.66 | $4.48 | $4.50 | $4.45 | 4,650,900 |
| 2021-04-07 | $4.49 | $4.65 | $4.46 | $4.64 | $4.59 | 7,409,100 |
| 2021-04-06 | $4.27 | $4.56 | $4.24 | $4.49 | $4.44 | 7,582,020 |
| 2021-04-05 | $4.28 | $4.28 | $4.28 | $4.28 | $4.23 | 0 |
| 2021-04-02 | $4.43 | $4.43 | $4.27 | $4.28 | $4.23 | 3,776,100 |
| 2021-04-01 | $4.41 | $4.47 | $4.36 | $4.43 | $4.38 | 2,861,700 |
| 2021-03-31 | $4.41 | $4.42 | $4.31 | $4.42 | $4.37 | 2,939,100 |
| 2021-03-30 | $4.35 | $4.50 | $4.32 | $4.41 | $4.36 | 3,924,510 |
| 2021-03-29 | $4.38 | $4.39 | $4.31 | $4.36 | $4.31 | 3,079,010 |
| 2021-03-26 | $4.44 | $4.45 | $4.30 | $4.36 | $4.31 | 3,648,300 |
| 2021-03-25 | $4.36 | $4.51 | $4.36 | $4.44 | $4.39 | 3,017,290 |
| 2021-03-24 | $4.38 | $4.46 | $4.35 | $4.39 | $4.34 | 2,520,100 |
| 2021-03-23 | $4.45 | $4.46 | $4.36 | $4.39 | $4.34 | 1,592,400 |
| 2021-03-22 | $4.32 | $4.44 | $4.30 | $4.44 | $4.39 | 2,533,460 |
| 2021-03-19 | $4.31 | $4.35 | $4.25 | $4.34 | $4.29 | 2,282,300 |
| 2021-03-18 | $4.33 | $4.36 | $4.28 | $4.32 | $4.27 | 2,010,000 |
| 2021-03-17 | $4.37 | $4.39 | $4.30 | $4.35 | $4.30 | 1,925,000 |
| 2021-03-16 | $4.33 | $4.42 | $4.33 | $4.37 | $4.32 | 2,684,300 |
| 2021-03-15 | $4.26 | $4.39 | $4.25 | $4.35 | $4.30 | 2,227,330 |
| 2021-03-12 | $4.33 | $4.33 | $4.26 | $4.31 | $4.26 | 1,778,600 |
| 2021-03-11 | $4.24 | $4.36 | $4.22 | $4.35 | $4.30 | 1,998,430 |
| 2021-03-10 | $4.34 | $4.36 | $4.23 | $4.28 | $4.23 | 2,019,700 |
| 2021-03-09 | $4.37 | $4.47 | $4.22 | $4.34 | $4.29 | 3,313,500 |
| 2021-03-08 | $4.44 | $4.54 | $4.37 | $4.39 | $4.34 | 2,563,360 |
| 2021-03-05 | $4.39 | $4.49 | $4.32 | $4.45 | $4.40 | 2,440,220 |
| 2021-03-04 | $4.34 | $4.42 | $4.34 | $4.40 | $4.35 | 2,427,180 |
| 2021-03-03 | $4.27 | $4.38 | $4.27 | $4.37 | $4.32 | 1,890,300 |
| 2021-03-02 | $4.33 | $4.34 | $4.22 | $4.31 | $4.26 | 2,627,200 |
| 2021-03-01 | $4.31 | $4.33 | $4.25 | $4.28 | $4.23 | 1,860,800 |
| 2021-02-26 | $4.15 | $4.27 | $4.09 | $4.24 | $4.19 | 2,358,100 |
| 2021-02-25 | $4.30 | $4.30 | $4.11 | $4.17 | $4.12 | 3,059,000 |
| 2021-02-24 | $4.22 | $4.32 | $4.22 | $4.25 | $4.20 | 1,909,870 |
| 2021-02-23 | $4.22 | $4.31 | $4.17 | $4.28 | $4.23 | 2,919,500 |
| 2021-02-22 | $4.15 | $4.36 | $4.13 | $4.23 | $4.18 | 5,447,200 |
| 2021-02-19 | $4.01 | $4.15 | $3.96 | $4.15 | $4.10 | 4,047,480 |
| 2021-02-18 | $3.95 | $4.04 | $3.95 | $4.01 | $3.96 | 2,735,600 |
| 2021-02-17 | $3.94 | $3.94 | $3.94 | $3.94 | $3.89 | 0 |
| 2021-02-16 | $3.94 | $3.94 | $3.94 | $3.94 | $3.89 | 0 |
| 2021-02-15 | $3.94 | $3.94 | $3.94 | $3.94 | $3.89 | 0 |
| 2021-02-12 | $3.94 | $3.94 | $3.94 | $3.94 | $3.89 | 0 |
| 2021-02-11 | $3.94 | $3.94 | $3.94 | $3.94 | $3.89 | 0 |
| 2021-02-10 | $3.99 | $3.99 | $3.90 | $3.94 | $3.89 | 2,017,200 |
| 2021-02-09 | $3.94 | $4.00 | $3.89 | $3.97 | $3.92 | 2,234,370 |
| 2021-02-08 | $3.91 | $4.02 | $3.85 | $4.00 | $3.95 | 2,286,600 |
| 2021-02-05 | $3.89 | $3.96 | $3.85 | $3.88 | $3.83 | 1,029,000 |
| 2021-02-04 | $3.95 | $3.95 | $3.82 | $3.90 | $3.85 | 2,619,700 |
| 2021-02-03 | $4.03 | $4.07 | $3.95 | $3.97 | $3.92 | 1,891,480 |
| 2021-02-02 | $3.99 | $4.08 | $3.97 | $4.05 | $4.00 | 3,178,800 |
| 2021-02-01 | $4.05 | $4.09 | $3.91 | $3.98 | $3.93 | 3,081,200 |
| 2021-01-29 | $3.96 | $4.09 | $3.91 | $3.99 | $3.94 | 3,634,600 |
| 2021-01-28 | $3.95 | $4.02 | $3.91 | $3.96 | $3.91 | 2,124,570 |
| 2021-01-27 | $4.29 | $4.29 | $3.90 | $4.00 | $3.95 | 5,293,310 |
| 2021-01-26 | $3.86 | $3.92 | $3.80 | $3.91 | $3.86 | 1,743,330 |
| 2021-01-25 | $3.93 | $3.93 | $3.85 | $3.87 | $3.83 | 2,103,520 |
| 2021-01-22 | $4.03 | $4.03 | $3.90 | $3.92 | $3.87 | 2,476,400 |
| 2021-01-21 | $3.97 | $4.03 | $3.95 | $4.02 | $3.97 | 2,140,180 |
| 2021-01-20 | $3.99 | $4.00 | $3.93 | $3.95 | $3.90 | 1,495,540 |
| 2021-01-19 | $3.94 | $4.04 | $3.93 | $3.99 | $3.94 | 2,268,500 |
| 2021-01-18 | $3.94 | $4.05 | $3.94 | $3.97 | $3.92 | 2,337,700 |
| 2021-01-15 | $3.88 | $3.99 | $3.84 | $3.97 | $3.92 | 3,092,080 |
| 2021-01-14 | $3.86 | $3.89 | $3.74 | $3.89 | $3.84 | 3,162,800 |
| 2021-01-13 | $4.01 | $4.01 | $3.86 | $3.86 | $3.82 | 3,432,800 |
| 2021-01-12 | $3.98 | $4.04 | $3.92 | $4.00 | $3.95 | 2,244,420 |
| 2021-01-11 | $4.12 | $4.14 | $3.93 | $4.00 | $3.95 | 3,724,400 |
| 2021-01-08 | $4.24 | $4.25 | $4.09 | $4.12 | $4.07 | 4,165,380 |
| 2021-01-07 | $4.38 | $4.38 | $4.18 | $4.24 | $4.19 | 4,549,120 |
| 2021-01-06 | $4.45 | $4.49 | $4.33 | $4.36 | $4.31 | 4,775,000 |
| 2021-01-05 | $4.58 | $4.60 | $4.43 | $4.45 | $4.40 | 4,587,140 |
| 2021-01-04 | $4.57 | $4.61 | $4.52 | $4.57 | $4.52 | 6,686,200 |
| 2021-01-01 | $4.57 | $4.57 | $4.57 | $4.57 | $4.52 | 0 |
| 2020-12-31 | $4.60 | $4.63 | $4.51 | $4.57 | $4.52 | 3,954,300 |
| 2020-12-30 | $4.56 | $4.65 | $4.51 | $4.60 | $4.55 | 5,234,300 |
| 2020-12-29 | $4.48 | $4.65 | $4.48 | $4.56 | $4.51 | 6,125,200 |
| 2020-12-28 | $4.49 | $4.56 | $4.41 | $4.52 | $4.47 | 4,987,580 |
| 2020-12-25 | $4.34 | $4.56 | $4.28 | $4.53 | $4.48 | 6,756,270 |
| 2020-12-24 | $4.38 | $4.51 | $4.32 | $4.40 | $4.35 | 5,418,040 |
| 2020-12-23 | $4.38 | $4.41 | $4.31 | $4.34 | $4.29 | 2,506,100 |
| 2020-12-22 | $4.48 | $4.50 | $4.30 | $4.32 | $4.27 | 3,511,670 |
| 2020-12-21 | $4.35 | $4.55 | $4.32 | $4.48 | $4.43 | 4,917,400 |
| 2020-12-18 | $4.32 | $4.40 | $4.30 | $4.35 | $4.30 | 2,799,460 |
| 2020-12-17 | $4.27 | $4.38 | $4.18 | $4.34 | $4.29 | 4,392,910 |
| 2020-12-16 | $4.28 | $4.30 | $4.24 | $4.28 | $4.23 | 1,515,400 |
| 2020-12-15 | $4.31 | $4.34 | $4.23 | $4.28 | $4.23 | 2,493,500 |
| 2020-12-14 | $4.30 | $4.36 | $4.25 | $4.32 | $4.27 | 1,791,200 |
| 2020-12-11 | $4.40 | $4.46 | $4.28 | $4.32 | $4.27 | 3,393,030 |
| 2020-12-10 | $4.42 | $4.50 | $4.40 | $4.42 | $4.37 | 2,534,600 |
| 2020-12-09 | $4.57 | $4.58 | $4.43 | $4.44 | $4.39 | 3,832,600 |
| 2020-12-08 | $4.60 | $4.62 | $4.52 | $4.56 | $4.51 | 3,706,500 |
| 2020-12-07 | $4.52 | $4.66 | $4.48 | $4.60 | $4.55 | 8,289,540 |
| 2020-12-04 | $4.55 | $4.55 | $4.49 | $4.52 | $4.47 | 2,600,200 |
| 2020-12-03 | $4.56 | $4.58 | $4.50 | $4.54 | $4.49 | 2,611,330 |
| 2020-12-02 | $4.53 | $4.58 | $4.48 | $4.56 | $4.51 | 3,984,300 |
| 2020-12-01 | $4.38 | $4.54 | $4.37 | $4.52 | $4.47 | 3,870,500 |
| 2020-11-30 | $4.45 | $4.52 | $4.39 | $4.40 | $4.35 | 3,706,000 |
| 2020-11-27 | $4.42 | $4.51 | $4.35 | $4.47 | $4.42 | 3,927,900 |
| 2020-11-26 | $4.41 | $4.54 | $4.38 | $4.41 | $4.36 | 2,790,100 |
| 2020-11-25 | $4.49 | $4.50 | $4.41 | $4.42 | $4.37 | 2,334,500 |
| 2020-11-24 | $4.52 | $4.53 | $4.44 | $4.46 | $4.41 | 2,552,900 |
| 2020-11-23 | $4.46 | $4.52 | $4.45 | $4.51 | $4.46 | 3,629,800 |
| 2020-11-20 | $4.41 | $4.52 | $4.39 | $4.49 | $4.44 | 3,292,900 |
| 2020-11-19 | $4.40 | $4.47 | $4.37 | $4.41 | $4.36 | 2,859,510 |
| 2020-11-18 | $4.35 | $4.44 | $4.34 | $4.43 | $4.38 | 3,242,700 |
| 2020-11-17 | $4.37 | $4.38 | $4.31 | $4.36 | $4.31 | 2,078,100 |
| 2020-11-16 | $4.33 | $4.42 | $4.32 | $4.38 | $4.33 | 3,035,300 |
| 2020-11-13 | $4.34 | $4.37 | $4.27 | $4.32 | $4.27 | 2,278,700 |
| 2020-11-12 | $4.33 | $4.36 | $4.29 | $4.34 | $4.29 | 2,455,300 |
| 2020-11-11 | $4.32 | $4.36 | $4.21 | $4.30 | $4.25 | 2,692,700 |
| 2020-11-10 | $4.33 | $4.36 | $4.24 | $4.30 | $4.25 | 3,577,600 |
| 2020-11-09 | $4.23 | $4.36 | $4.23 | $4.35 | $4.30 | 4,324,600 |
| 2020-11-06 | $4.32 | $4.32 | $4.16 | $4.23 | $4.18 | 5,684,200 |
| 2020-11-05 | $4.32 | $4.38 | $4.29 | $4.32 | $4.27 | 3,788,800 |
| 2020-11-04 | $4.34 | $4.38 | $4.28 | $4.30 | $4.25 | 3,317,700 |
| 2020-11-03 | $4.13 | $4.37 | $4.13 | $4.34 | $4.29 | 5,533,000 |
| 2020-11-02 | $4.23 | $4.29 | $4.11 | $4.12 | $4.07 | 6,515,500 |
| 2020-10-30 | $4.36 | $4.37 | $4.15 | $4.23 | $4.18 | 4,309,800 |
| 2020-10-29 | $4.30 | $4.39 | $4.28 | $4.36 | $4.31 | 2,168,000 |
| 2020-10-28 | $4.35 | $4.40 | $4.28 | $4.37 | $4.32 | 2,421,300 |
| 2020-10-27 | $4.39 | $4.44 | $4.33 | $4.36 | $4.31 | 2,384,000 |
| 2020-10-26 | $4.46 | $4.50 | $4.33 | $4.45 | $4.40 | 3,101,600 |
| 2020-10-23 | $4.57 | $4.57 | $4.44 | $4.46 | $4.41 | 2,101,600 |
| 2020-10-22 | $4.57 | $4.57 | $4.46 | $4.52 | $4.47 | 2,787,400 |
| 2020-10-21 | $4.68 | $4.68 | $4.54 | $4.58 | $4.53 | 5,362,500 |
| 2020-10-20 | $4.45 | $4.68 | $4.39 | $4.65 | $4.60 | 6,102,150 |
| 2020-10-19 | $4.47 | $4.57 | $4.43 | $4.46 | $4.41 | 3,795,600 |
| 2020-10-16 | $4.52 | $4.53 | $4.42 | $4.45 | $4.40 | 3,537,300 |
| 2020-10-15 | $4.52 | $4.58 | $4.48 | $4.53 | $4.48 | 3,358,900 |
| 2020-10-14 | $4.63 | $4.65 | $4.50 | $4.52 | $4.47 | 2,711,750 |
| 2020-10-13 | $4.67 | $4.68 | $4.57 | $4.63 | $4.58 | 3,492,920 |
| 2020-10-12 | $4.45 | $4.68 | $4.44 | $4.66 | $4.61 | 4,846,760 |
| 2020-10-09 | $4.30 | $4.54 | $4.29 | $4.48 | $4.43 | 6,925,060 |
| 2020-10-08 | $4.27 | $4.27 | $4.27 | $4.27 | $4.22 | 0 |
| 2020-10-07 | $4.27 | $4.27 | $4.27 | $4.27 | $4.22 | 0 |
| 2020-10-06 | $4.27 | $4.27 | $4.27 | $4.27 | $4.22 | 0 |
| 2020-10-05 | $4.27 | $4.27 | $4.27 | $4.27 | $4.22 | 0 |
| 2020-10-02 | $4.27 | $4.27 | $4.27 | $4.27 | $4.22 | 0 |
| 2020-10-01 | $4.27 | $4.27 | $4.27 | $4.27 | $4.22 | 0 |
| 2020-09-30 | $4.33 | $4.33 | $4.18 | $4.27 | $4.22 | 3,345,400 |
| 2020-09-29 | $4.35 | $4.40 | $4.29 | $4.30 | $4.25 | 2,178,600 |
| 2020-09-28 | $4.43 | $4.46 | $4.29 | $4.32 | $4.27 | 2,298,800 |
| 2020-09-25 | $4.42 | $4.46 | $4.39 | $4.43 | $4.38 | 2,423,300 |
| 2020-09-24 | $4.56 | $4.56 | $4.39 | $4.43 | $4.38 | 3,549,300 |
| 2020-09-23 | $4.56 | $4.72 | $4.54 | $4.56 | $4.51 | 3,805,700 |
| 2020-09-22 | $4.69 | $4.70 | $4.54 | $4.57 | $4.52 | 4,006,090 |
| 2020-09-21 | $4.73 | $4.81 | $4.68 | $4.71 | $4.66 | 3,636,530 |
| 2020-09-18 | $4.79 | $4.84 | $4.72 | $4.77 | $4.71 | 4,262,900 |
| 2020-09-17 | $4.71 | $4.83 | $4.67 | $4.80 | $4.74 | 4,871,060 |
| 2020-09-16 | $4.84 | $4.84 | $4.68 | $4.72 | $4.67 | 3,690,550 |
| 2020-09-15 | $4.83 | $4.88 | $4.72 | $4.81 | $4.75 | 7,255,700 |
| 2020-09-14 | $4.59 | $4.80 | $4.51 | $4.76 | $4.70 | 7,850,700 |
| 2020-09-11 | $4.42 | $4.58 | $4.32 | $4.53 | $4.48 | 4,992,700 |
| 2020-09-10 | $4.80 | $4.80 | $4.36 | $4.37 | $4.32 | 9,879,070 |
| 2020-09-09 | $4.77 | $4.94 | $4.71 | $4.71 | $4.66 | 8,690,690 |
| 2020-09-08 | $4.70 | $4.87 | $4.66 | $4.86 | $4.80 | 5,875,500 |
| 2020-09-07 | $4.67 | $4.80 | $4.63 | $4.69 | $4.64 | 6,776,090 |
| 2020-09-04 | $4.70 | $4.88 | $4.58 | $4.68 | $4.63 | 10,839,050 |
| 2020-09-03 | $4.65 | $4.77 | $4.62 | $4.73 | $4.68 | 6,056,360 |
| 2020-09-02 | $4.66 | $4.72 | $4.58 | $4.67 | $4.62 | 3,970,600 |
| 2020-09-01 | $4.55 | $4.67 | $4.55 | $4.67 | $4.62 | 4,084,650 |
| 2020-08-31 | $4.58 | $4.65 | $4.54 | $4.55 | $4.50 | 3,947,000 |
| 2020-08-28 | $4.53 | $4.59 | $4.47 | $4.55 | $4.50 | 4,198,900 |
| 2020-08-27 | $4.39 | $4.58 | $4.36 | $4.55 | $4.50 | 4,943,980 |
| 2020-08-26 | $4.48 | $4.51 | $4.36 | $4.39 | $4.34 | 3,357,300 |
| 2020-08-25 | $4.52 | $4.52 | $4.45 | $4.49 | $4.44 | 3,277,400 |
| 2020-08-24 | $4.58 | $4.63 | $4.44 | $4.50 | $4.45 | 5,548,400 |
| 2020-08-21 | $4.55 | $4.67 | $4.53 | $4.57 | $4.52 | 4,493,800 |
| 2020-08-20 | $4.55 | $4.60 | $4.49 | $4.52 | $4.47 | 2,886,200 |
| 2020-08-19 | $4.68 | $4.68 | $4.53 | $4.57 | $4.52 | 4,829,900 |
| 2020-08-18 | $4.65 | $4.70 | $4.61 | $4.68 | $4.63 | 4,117,460 |
| 2020-08-17 | $4.59 | $4.72 | $4.55 | $4.65 | $4.60 | 5,314,090 |
| 2020-08-14 | $4.55 | $4.61 | $4.42 | $4.59 | $4.54 | 2,755,500 |
| 2020-08-13 | $4.51 | $4.63 | $4.48 | $4.55 | $4.50 | 3,875,700 |
| 2020-08-12 | $4.52 | $4.52 | $4.37 | $4.52 | $4.47 | 4,006,600 |
| 2020-08-11 | $4.65 | $4.67 | $4.50 | $4.53 | $4.48 | 3,869,170 |
| 2020-08-10 | $4.62 | $4.78 | $4.56 | $4.66 | $4.61 | 4,809,800 |
| 2020-08-07 | $4.69 | $4.80 | $4.57 | $4.64 | $4.59 | 5,695,090 |
| 2020-08-06 | $4.70 | $4.73 | $4.57 | $4.66 | $4.61 | 4,845,400 |
| 2020-08-05 | $4.61 | $4.74 | $4.58 | $4.72 | $4.67 | 4,379,900 |
| 2020-08-04 | $4.72 | $4.75 | $4.61 | $4.62 | $4.57 | 4,542,700 |
| 2020-08-03 | $4.69 | $4.81 | $4.65 | $4.75 | $4.69 | 5,864,460 |
| 2020-07-31 | $4.59 | $4.71 | $4.56 | $4.68 | $4.63 | 7,180,800 |
| 2020-07-30 | $4.58 | $4.72 | $4.52 | $4.59 | $4.54 | 3,565,000 |
| 2020-07-29 | $4.47 | $4.60 | $4.43 | $4.57 | $4.52 | 4,409,910 |
| 2020-07-28 | $4.43 | $4.55 | $4.42 | $4.50 | $4.45 | 4,500,710 |
| 2020-07-27 | $4.39 | $4.50 | $4.33 | $4.42 | $4.37 | 4,150,430 |
| 2020-07-24 | $4.73 | $4.74 | $4.37 | $4.38 | $4.33 | 7,142,100 |
| 2020-07-23 | $4.75 | $4.83 | $4.66 | $4.74 | $4.69 | 9,187,440 |
| 2020-07-22 | $4.57 | $4.85 | $4.53 | $4.76 | $4.70 | 12,826,060 |
| 2020-07-21 | $4.50 | $4.64 | $4.46 | $4.57 | $4.52 | 6,316,170 |
| 2020-07-20 | $4.38 | $4.53 | $4.34 | $4.51 | $4.46 | 5,305,900 |
| 2020-07-17 | $4.22 | $4.34 | $4.20 | $4.34 | $4.29 | 4,463,230 |
| 2020-07-16 | $4.39 | $4.46 | $4.20 | $4.22 | $4.17 | 6,275,530 |
| 2020-07-15 | $4.50 | $4.53 | $4.36 | $4.39 | $4.34 | 5,784,200 |
| 2020-07-14 | $4.59 | $4.62 | $4.39 | $4.47 | $4.42 | 7,245,610 |
| 2020-07-13 | $4.46 | $4.62 | $4.44 | $4.59 | $4.54 | 9,140,810 |
| 2020-07-10 | $4.47 | $4.56 | $4.41 | $4.47 | $4.42 | 5,699,210 |
| 2020-07-09 | $4.40 | $4.52 | $4.37 | $4.49 | $4.44 | 8,461,700 |
| 2020-07-08 | $4.27 | $4.43 | $4.19 | $4.42 | $4.37 | 9,493,110 |
| 2020-07-07 | $4.23 | $4.31 | $4.21 | $4.27 | $4.22 | 7,368,060 |
| 2020-07-06 | $4.13 | $4.23 | $4.09 | $4.22 | $4.17 | 9,106,480 |
| 2020-07-03 | $4.10 | $4.13 | $4.05 | $4.09 | $4.04 | 6,330,010 |
| 2020-07-02 | $4.03 | $4.15 | $3.91 | $4.12 | $4.07 | 13,581,820 |
| 2020-07-01 | $4.24 | $4.30 | $4.19 | $4.19 | $4.14 | 14,765,810 |
| 2020-06-30 | $4.94 | $5.19 | $4.56 | $4.66 | $4.61 | 33,394,310 |
| 2020-06-29 | $4.64 | $4.95 | $4.59 | $4.95 | $4.89 | 11,820,170 |
| 2020-06-26 | $4.65 | $4.65 | $4.65 | $4.65 | $4.60 | 0 |
| 2020-06-25 | $4.65 | $4.65 | $4.65 | $4.65 | $4.60 | 0 |
| 2020-06-24 | $4.51 | $4.73 | $4.44 | $4.65 | $4.60 | 6,887,610 |
| 2020-06-23 | $4.46 | $4.48 | $4.43 | $4.48 | $4.43 | 3,907,080 |
| 2020-06-22 | $4.39 | $4.45 | $4.38 | $4.45 | $4.40 | 2,513,900 |
| 2020-06-19 | $4.42 | $4.43 | $4.33 | $4.40 | $4.35 | 3,054,630 |
| 2020-06-18 | $4.47 | $4.47 | $4.41 | $4.45 | $4.40 | 1,893,200 |
| 2020-06-17 | $4.36 | $4.50 | $4.36 | $4.46 | $4.41 | 4,391,660 |
| 2020-06-16 | $4.42 | $4.45 | $4.30 | $4.38 | $4.33 | 5,365,850 |
| 2020-06-15 | $4.24 | $4.45 | $4.23 | $4.43 | $4.38 | 6,075,600 |
| 2020-06-12 | $4.14 | $4.30 | $4.12 | $4.24 | $4.19 | 5,383,140 |
| 2020-06-11 | $4.13 | $4.19 | $4.11 | $4.15 | $4.10 | 2,328,900 |
| 2020-06-10 | $4.09 | $4.15 | $4.06 | $4.13 | $4.08 | 2,200,190 |
| 2020-06-09 | $4.12 | $4.14 | $4.09 | $4.09 | $4.04 | 2,934,400 |
| 2020-06-08 | $4.09 | $4.16 | $4.09 | $4.12 | $4.07 | 2,585,420 |
| 2020-06-05 | $4.06 | $4.16 | $4.06 | $4.12 | $4.07 | 4,930,160 |
| 2020-06-04 | $4.50 | $4.58 | $4.14 | $4.17 | $4.12 | 10,196,690 |
| 2020-06-03 | $4.08 | $4.35 | $4.08 | $4.29 | $4.24 | 6,283,330 |
| 2020-06-02 | $4.02 | $4.08 | $4.00 | $4.08 | $4.03 | 2,511,550 |
| 2020-06-01 | $3.90 | $4.03 | $3.90 | $4.00 | $3.95 | 2,700,390 |
| 2020-05-29 | $3.89 | $3.94 | $3.87 | $3.91 | $3.86 | 1,553,710 |
| 2020-05-28 | $3.94 | $3.97 | $3.86 | $3.89 | $3.84 | 1,490,630 |
| 2020-05-27 | $3.97 | $4.00 | $3.91 | $3.93 | $3.88 | 1,571,000 |
| 2020-05-26 | $3.86 | $3.99 | $3.86 | $3.97 | $3.92 | 2,001,870 |
| 2020-05-25 | $3.89 | $3.89 | $3.81 | $3.85 | $3.81 | 813,500 |
| 2020-05-22 | $3.92 | $3.92 | $3.80 | $3.85 | $3.81 | 1,732,180 |
| 2020-05-21 | $3.94 | $3.95 | $3.90 | $3.93 | $3.88 | 1,457,970 |
| 2020-05-20 | $3.97 | $3.98 | $3.92 | $3.92 | $3.87 | 971,700 |
| 2020-05-19 | $3.94 | $3.98 | $3.94 | $3.98 | $3.93 | 1,053,400 |
| 2020-05-18 | $3.97 | $3.97 | $3.91 | $3.93 | $3.88 | 1,280,550 |
| 2020-05-15 | $3.95 | $3.99 | $3.93 | $3.95 | $3.90 | 1,075,860 |
| 2020-05-14 | $4.01 | $4.01 | $3.92 | $3.95 | $3.90 | 1,320,200 |
| 2020-05-13 | $4.01 | $4.03 | $3.96 | $4.01 | $3.96 | 1,247,470 |
| 2020-05-12 | $4.03 | $4.06 | $3.96 | $4.01 | $3.96 | 1,426,000 |
| 2020-05-11 | $4.06 | $4.11 | $3.99 | $4.03 | $3.98 | 1,550,200 |
| 2020-05-08 | $4.03 | $4.07 | $3.96 | $4.03 | $3.98 | 1,698,080 |
| 2020-05-07 | $3.99 | $4.07 | $3.98 | $4.02 | $3.97 | 1,809,280 |
| 2020-05-06 | $3.87 | $3.98 | $3.83 | $3.98 | $3.93 | 1,362,680 |
| 2020-05-05 | $3.94 | $3.94 | $3.94 | $3.94 | $3.89 | 0 |
| 2020-05-04 | $3.94 | $3.94 | $3.94 | $3.94 | $3.89 | 0 |
| 2020-05-01 | $3.94 | $3.94 | $3.94 | $3.94 | $3.89 | 0 |
| 2020-04-30 | $3.84 | $3.95 | $3.84 | $3.94 | $3.89 | 1,566,100 |
| 2020-04-29 | $3.84 | $3.93 | $3.81 | $3.83 | $3.79 | 1,280,600 |
| 2020-04-28 | $3.99 | $4.00 | $3.68 | $3.85 | $3.81 | 2,111,000 |
| 2020-04-27 | $4.04 | $4.04 | $3.95 | $3.99 | $3.94 | 940,790 |
| 2020-04-24 | $4.08 | $4.09 | $3.97 | $3.99 | $3.94 | 1,751,500 |
| 2020-04-23 | $4.09 | $4.11 | $4.04 | $4.08 | $4.03 | 1,842,200 |
| 2020-04-22 | $4.06 | $4.10 | $4.02 | $4.09 | $4.04 | 2,095,080 |
| 2020-04-21 | $4.09 | $4.10 | $4.01 | $4.06 | $4.01 | 1,946,900 |
| 2020-04-20 | $4.12 | $4.12 | $4.07 | $4.09 | $4.04 | 1,490,200 |
| 2020-04-17 | $4.15 | $4.18 | $4.10 | $4.11 | $4.06 | 1,411,000 |
| 2020-04-16 | $4.08 | $4.15 | $4.07 | $4.15 | $4.10 | 1,810,800 |
| 2020-04-15 | $4.19 | $4.21 | $4.09 | $4.11 | $4.06 | 2,388,000 |
| 2020-04-14 | $4.18 | $4.23 | $4.16 | $4.19 | $4.14 | 2,561,310 |
| 2020-04-13 | $4.27 | $4.27 | $4.16 | $4.17 | $4.12 | 2,193,510 |
| 2020-04-10 | $4.38 | $4.38 | $4.24 | $4.27 | $4.22 | 3,248,010 |
| 2020-04-09 | $4.39 | $4.40 | $4.32 | $4.37 | $4.32 | 3,462,430 |
| 2020-04-08 | $4.20 | $4.45 | $4.16 | $4.39 | $4.34 | 6,160,040 |
| 2020-04-07 | $4.18 | $4.24 | $4.08 | $4.23 | $4.18 | 4,238,500 |
| 2020-04-06 | $4.16 | $4.16 | $4.16 | $4.16 | $4.11 | 0 |
| 2020-04-03 | $4.08 | $4.20 | $4.05 | $4.16 | $4.11 | 4,338,410 |
| 2020-04-02 | $4.00 | $4.06 | $3.96 | $4.06 | $4.01 | 2,563,240 |
| 2020-04-01 | $4.01 | $4.09 | $3.98 | $4.02 | $3.97 | 2,823,500 |
| 2020-03-31 | $4.05 | $4.08 | $3.98 | $4.00 | $3.95 | 1,671,220 |
| 2020-03-30 | $4.10 | $4.10 | $3.97 | $4.00 | $3.95 | 2,247,300 |
| 2020-03-27 | $4.08 | $4.14 | $4.07 | $4.10 | $4.05 | 3,104,190 |
| 2020-03-26 | $4.13 | $4.13 | $4.03 | $4.05 | $4.00 | 2,799,900 |
| 2020-03-25 | $4.12 | $4.15 | $4.09 | $4.14 | $4.09 | 2,895,490 |
| 2020-03-24 | $4.06 | $4.14 | $3.97 | $4.08 | $4.03 | 2,657,800 |
| 2020-03-23 | $4.06 | $4.08 | $3.99 | $4.03 | $3.98 | 2,251,020 |
| 2020-03-20 | $4.10 | $4.14 | $4.03 | $4.14 | $4.09 | 2,457,250 |
| 2020-03-19 | $3.95 | $4.13 | $3.95 | $4.08 | $4.03 | 2,917,480 |
| 2020-03-18 | $4.16 | $4.24 | $4.00 | $4.01 | $3.96 | 4,161,110 |
| 2020-03-17 | $4.11 | $4.15 | $3.93 | $4.14 | $4.09 | 4,701,170 |
| 2020-03-16 | $4.27 | $4.34 | $4.05 | $4.09 | $4.04 | 5,075,870 |
| 2020-03-13 | $4.10 | $4.30 | $4.05 | $4.23 | $4.18 | 5,977,290 |
| 2020-03-12 | $4.37 | $4.51 | $4.32 | $4.38 | $4.33 | 5,195,520 |
| 2020-03-11 | $4.53 | $4.68 | $4.48 | $4.51 | $4.46 | 9,176,380 |
| 2020-03-10 | $4.42 | $4.71 | $4.32 | $4.57 | $4.52 | 16,888,490 |
| 2020-03-09 | $5.20 | $5.20 | $4.78 | $4.80 | $4.74 | 25,528,490 |
| 2020-03-06 | $4.35 | $4.80 | $4.28 | $4.80 | $4.74 | 4,639,040 |
| 2020-03-05 | $4.29 | $4.38 | $4.26 | $4.36 | $4.31 | 4,676,290 |
| 2020-03-04 | $4.13 | $4.26 | $4.12 | $4.26 | $4.21 | 3,539,870 |
| 2020-03-03 | $4.15 | $4.22 | $4.09 | $4.14 | $4.09 | 3,060,000 |
| 2020-03-02 | $4.05 | $4.18 | $4.01 | $4.12 | $4.07 | 4,205,850 |
| 2020-02-28 | $4.11 | $4.15 | $3.88 | $4.00 | $3.95 | 6,966,500 |
| 2020-02-27 | $4.21 | $4.28 | $4.16 | $4.20 | $4.15 | 3,005,960 |
| 2020-02-26 | $4.22 | $4.36 | $4.18 | $4.21 | $4.16 | 4,979,920 |
| 2020-02-25 | $4.18 | $4.25 | $4.04 | $4.22 | $4.17 | 5,438,440 |
| 2020-02-24 | $4.30 | $4.35 | $4.23 | $4.27 | $4.22 | 4,940,600 |
| 2020-02-21 | $4.29 | $4.35 | $4.27 | $4.33 | $4.28 | 3,433,790 |
| 2020-02-20 | $4.19 | $4.32 | $4.19 | $4.27 | $4.22 | 3,985,040 |
| 2020-02-19 | $4.28 | $4.35 | $4.18 | $4.20 | $4.15 | 3,667,410 |
| 2020-02-18 | $4.27 | $4.32 | $4.21 | $4.31 | $4.26 | 3,977,300 |
| 2020-02-17 | $4.12 | $4.23 | $4.10 | $4.22 | $4.17 | 3,246,500 |
| 2020-02-14 | $4.11 | $4.22 | $4.05 | $4.12 | $4.07 | 2,659,220 |
| 2020-02-13 | $4.25 | $4.30 | $4.09 | $4.11 | $4.06 | 5,024,880 |
| 2020-02-12 | $4.40 | $4.41 | $4.18 | $4.30 | $4.25 | 7,702,720 |
| 2020-02-11 | $4.23 | $4.59 | $4.20 | $4.52 | $4.47 | 5,055,540 |
| 2020-02-10 | $4.33 | $4.33 | $4.15 | $4.28 | $4.23 | 4,572,200 |
| 2020-02-07 | $4.09 | $4.43 | $4.01 | $4.14 | $4.09 | 6,233,530 |
| 2020-02-06 | $3.91 | $4.06 | $3.91 | $4.03 | $3.98 | 2,459,520 |
| 2020-02-05 | $3.73 | $4.04 | $3.73 | $3.90 | $3.85 | 3,706,830 |
| 2020-02-04 | $3.51 | $3.80 | $3.51 | $3.73 | $3.69 | 6,267,160 |
| 2020-02-03 | $3.90 | $3.90 | $3.90 | $3.90 | $3.85 | 454,100 |
| 2020-01-31 | $4.33 | $4.33 | $4.33 | $4.33 | $4.28 | 0 |
| 2020-01-30 | $4.33 | $4.33 | $4.33 | $4.33 | $4.28 | 0 |
| 2020-01-29 | $4.33 | $4.33 | $4.33 | $4.33 | $4.28 | 0 |
| 2020-01-28 | $4.33 | $4.33 | $4.33 | $4.33 | $4.28 | 0 |
| 2020-01-27 | $4.33 | $4.33 | $4.33 | $4.33 | $4.28 | 0 |
| 2020-01-24 | $4.33 | $4.33 | $4.33 | $4.33 | $4.28 | 0 |
| 2020-01-23 | $4.54 | $4.63 | $4.33 | $4.33 | $4.28 | 3,172,270 |
| 2020-01-22 | $4.61 | $4.63 | $4.43 | $4.60 | $4.55 | 3,047,520 |
| 2020-01-21 | $4.61 | $4.75 | $4.56 | $4.58 | $4.53 | 2,137,910 |
| 2020-01-20 | $4.69 | $4.75 | $4.62 | $4.65 | $4.60 | 2,164,300 |
| 2020-01-17 | $4.73 | $4.77 | $4.64 | $4.65 | $4.60 | 2,349,660 |
| 2020-01-16 | $4.76 | $4.80 | $4.72 | $4.73 | $4.68 | 1,786,500 |
| 2020-01-15 | $4.82 | $4.90 | $4.72 | $4.76 | $4.70 | 1,886,270 |
| 2020-01-14 | $4.89 | $4.95 | $4.80 | $4.81 | $4.75 | 2,531,200 |
| 2020-01-13 | $5.01 | $5.01 | $4.80 | $4.86 | $4.80 | 2,800,100 |
| 2020-01-10 | $4.96 | $4.98 | $4.85 | $4.85 | $4.79 | 1,839,400 |
| 2020-01-09 | $4.87 | $4.96 | $4.86 | $4.95 | $4.89 | 2,828,300 |
| 2020-01-08 | $5.02 | $5.05 | $4.85 | $4.89 | $4.83 | 3,588,400 |
| 2020-01-07 | $5.08 | $5.12 | $5.00 | $5.02 | $4.96 | 3,188,400 |
| 2020-01-06 | $5.07 | $5.11 | $5.00 | $5.08 | $5.02 | 1,890,100 |
| 2020-01-03 | $5.08 | $5.10 | $5.01 | $5.04 | $4.98 | 2,040,600 |
| 2020-01-02 | $5.04 | $5.12 | $5.01 | $5.05 | $4.99 | 1,933,330 |
| 2020-01-01 | $5.04 | $5.04 | $5.04 | $5.04 | $4.98 | 0 |
| 2019-12-31 | $4.98 | $5.05 | $4.96 | $5.04 | $4.98 | 1,503,500 |
| 2019-12-30 | $4.97 | $5.03 | $4.83 | $5.01 | $4.95 | 1,691,080 |
| 2019-12-27 | $5.00 | $5.08 | $4.96 | $4.96 | $4.90 | 1,396,100 |
| 2019-12-26 | $5.01 | $5.15 | $4.95 | $5.00 | $4.94 | 2,534,000 |
| 2019-12-25 | $5.11 | $5.17 | $4.99 | $5.02 | $4.96 | 2,862,560 |
| 2019-12-24 | $5.09 | $5.18 | $5.09 | $5.15 | $5.09 | 1,219,300 |
| 2019-12-23 | $5.18 | $5.18 | $5.03 | $5.09 | $5.03 | 2,470,200 |
| 2019-12-20 | $5.32 | $5.34 | $5.18 | $5.20 | $5.14 | 3,917,840 |
| 2019-12-19 | $5.12 | $5.43 | $5.10 | $5.37 | $5.31 | 6,134,980 |
| 2019-12-18 | $5.30 | $5.30 | $5.11 | $5.12 | $5.06 | 3,635,830 |
| 2019-12-17 | $5.16 | $5.37 | $5.11 | $5.30 | $5.24 | 3,813,560 |
| 2019-12-16 | $5.19 | $5.23 | $5.07 | $5.16 | $5.10 | 3,055,620 |
| 2019-12-13 | $5.28 | $5.28 | $5.08 | $5.15 | $5.09 | 3,362,100 |
| 2019-12-12 | $5.35 | $5.35 | $5.08 | $5.15 | $5.09 | 3,940,400 |
| 2019-12-11 | $5.26 | $5.65 | $5.17 | $5.17 | $5.11 | 6,984,650 |
| 2019-12-10 | $5.19 | $5.25 | $5.11 | $5.19 | $5.13 | 3,012,060 |
| 2019-12-09 | $5.26 | $5.31 | $5.14 | $5.19 | $5.13 | 3,835,400 |
| 2019-12-06 | $5.30 | $5.31 | $5.18 | $5.31 | $5.25 | 5,889,200 |
| 2019-12-05 | $5.25 | $5.35 | $5.10 | $5.28 | $5.22 | 7,431,850 |
| 2019-12-04 | $4.86 | $5.39 | $4.85 | $5.21 | $5.15 | 10,058,980 |
| 2019-12-03 | $4.70 | $5.10 | $4.70 | $4.91 | $4.85 | 9,583,920 |
| 2019-12-02 | $4.70 | $5.00 | $4.60 | $4.89 | $4.83 | 10,708,940 |
| 2019-11-29 | $4.85 | $5.02 | $4.70 | $4.78 | $4.72 | 17,501,540 |
| 2019-11-28 | $4.23 | $4.68 | $4.21 | $4.68 | $4.63 | 8,834,880 |
| 2019-11-27 | $4.14 | $4.30 | $4.13 | $4.25 | $4.20 | 2,694,780 |
| 2019-11-26 | $4.16 | $4.29 | $4.12 | $4.16 | $4.11 | 1,804,200 |
| 2019-11-25 | $4.19 | $4.21 | $4.14 | $4.17 | $4.12 | 1,726,000 |
| 2019-11-22 | $4.18 | $4.28 | $4.16 | $4.17 | $4.12 | 2,366,330 |
| 2019-11-21 | $4.17 | $4.29 | $4.13 | $4.21 | $4.16 | 3,114,620 |
| 2019-11-20 | $4.18 | $4.25 | $4.14 | $4.17 | $4.12 | 2,766,400 |
| 2019-11-19 | $4.12 | $4.22 | $4.09 | $4.21 | $4.16 | 3,458,740 |
| 2019-11-18 | $3.90 | $4.18 | $3.90 | $4.13 | $4.08 | 5,214,200 |
| 2019-11-15 | $4.02 | $4.03 | $3.88 | $3.90 | $3.85 | 2,383,050 |
| 2019-11-14 | $3.98 | $4.08 | $3.98 | $4.02 | $3.97 | 1,904,120 |
| 2019-11-13 | $3.98 | $4.05 | $3.94 | $4.04 | $3.99 | 2,434,450 |
| 2019-11-12 | $3.89 | $3.99 | $3.85 | $3.98 | $3.93 | 3,256,050 |
| 2019-11-11 | $4.07 | $4.09 | $3.82 | $3.90 | $3.85 | 4,843,120 |
| 2019-11-08 | $4.12 | $4.14 | $4.07 | $4.08 | $4.03 | 2,152,510 |
| 2019-11-07 | $4.11 | $4.17 | $4.06 | $4.11 | $4.06 | 3,386,800 |
| 2019-11-06 | $4.23 | $4.25 | $4.08 | $4.14 | $4.09 | 2,809,900 |
| 2019-11-05 | $4.27 | $4.32 | $4.20 | $4.22 | $4.17 | 1,924,400 |
| 2019-11-04 | $4.30 | $4.35 | $4.27 | $4.29 | $4.24 | 1,782,300 |
| 2019-11-01 | $4.21 | $4.34 | $4.21 | $4.31 | $4.26 | 1,795,880 |
| 2019-10-31 | $4.31 | $4.33 | $4.21 | $4.23 | $4.18 | 1,779,680 |
| 2019-10-30 | $4.44 | $4.44 | $4.25 | $4.35 | $4.30 | 2,766,000 |
| 2019-10-29 | $4.57 | $4.58 | $4.41 | $4.42 | $4.37 | 2,214,200 |
| 2019-10-28 | $4.53 | $4.59 | $4.48 | $4.55 | $4.50 | 1,727,900 |
| 2019-10-25 | $4.46 | $4.54 | $4.44 | $4.52 | $4.47 | 1,806,820 |
| 2019-10-24 | $4.46 | $4.54 | $4.44 | $4.49 | $4.44 | 1,851,680 |
| 2019-10-23 | $4.49 | $4.52 | $4.42 | $4.44 | $4.39 | 1,650,900 |
| 2019-10-22 | $4.38 | $4.53 | $4.38 | $4.51 | $4.46 | 2,754,700 |
| 2019-10-21 | $4.46 | $4.50 | $4.35 | $4.38 | $4.33 | 2,466,300 |
| 2019-10-18 | $4.52 | $4.56 | $4.39 | $4.43 | $4.38 | 3,323,490 |
| 2019-10-17 | $4.59 | $4.61 | $4.50 | $4.52 | $4.47 | 1,780,200 |
| 2019-10-16 | $4.61 | $4.67 | $4.58 | $4.60 | $4.55 | 2,203,980 |
| 2019-10-15 | $4.66 | $4.67 | $4.60 | $4.61 | $4.56 | 1,898,820 |
| 2019-10-14 | $4.65 | $4.73 | $4.62 | $4.66 | $4.61 | 2,032,610 |
| 2019-10-11 | $4.66 | $4.66 | $4.60 | $4.64 | $4.59 | 1,631,710 |
| 2019-10-10 | $4.62 | $4.66 | $4.61 | $4.66 | $4.61 | 1,472,620 |
| 2019-10-09 | $4.58 | $4.62 | $4.48 | $4.62 | $4.57 | 1,233,300 |
| 2019-10-08 | $4.50 | $4.63 | $4.50 | $4.54 | $4.49 | 1,483,300 |
| 2019-10-07 | $4.52 | $4.52 | $4.52 | $4.52 | $4.47 | 0 |
| 2019-10-04 | $4.52 | $4.52 | $4.52 | $4.52 | $4.47 | 0 |
| 2019-10-03 | $4.52 | $4.52 | $4.52 | $4.52 | $4.47 | 0 |
| 2019-10-02 | $4.52 | $4.52 | $4.52 | $4.52 | $4.47 | 0 |
| 2019-10-01 | $4.52 | $4.52 | $4.52 | $4.52 | $4.47 | 0 |
| 2019-09-30 | $4.59 | $4.64 | $4.43 | $4.52 | $4.47 | 2,575,500 |
| 2019-09-27 | $4.52 | $4.69 | $4.50 | $4.64 | $4.59 | 2,937,700 |
| 2019-09-26 | $4.69 | $4.74 | $4.47 | $4.50 | $4.45 | 3,462,880 |
| 2019-09-25 | $4.80 | $4.81 | $4.68 | $4.69 | $4.64 | 2,418,200 |
| 2019-09-24 | $4.73 | $4.88 | $4.70 | $4.83 | $4.77 | 2,833,210 |
| 2019-09-23 | $4.87 | $4.87 | $4.71 | $4.76 | $4.70 | 2,440,200 |
| 2019-09-20 | $4.87 | $4.94 | $4.84 | $4.87 | $4.81 | 1,708,200 |
| 2019-09-19 | $4.88 | $4.92 | $4.80 | $4.86 | $4.80 | 2,090,710 |
| 2019-09-18 | $4.80 | $4.95 | $4.80 | $4.90 | $4.84 | 1,901,070 |
| 2019-09-17 | $4.87 | $5.04 | $4.80 | $4.80 | $4.74 | 3,284,600 |
| 2019-09-16 | $4.90 | $5.02 | $4.89 | $5.01 | $4.95 | 2,634,510 |
| 2019-09-13 | $4.90 | $4.90 | $4.90 | $4.90 | $4.84 | 0 |
| 2019-09-12 | $4.92 | $4.94 | $4.86 | $4.90 | $4.84 | 1,708,800 |
| 2019-09-11 | $5.00 | $5.06 | $4.89 | $4.92 | $4.86 | 2,977,640 |
| 2019-09-10 | $5.01 | $5.03 | $4.93 | $4.95 | $4.89 | 2,539,500 |
| 2019-09-09 | $4.96 | $5.05 | $4.85 | $5.01 | $4.95 | 5,067,810 |
| 2019-09-06 | $4.84 | $4.92 | $4.80 | $4.84 | $4.78 | 1,968,400 |
| 2019-09-05 | $4.79 | $4.91 | $4.79 | $4.82 | $4.76 | 2,840,840 |
| 2019-09-04 | $4.80 | $4.85 | $4.74 | $4.81 | $4.75 | 2,579,500 |
| 2019-09-03 | $4.66 | $4.86 | $4.65 | $4.80 | $4.74 | 4,983,800 |
| 2019-09-02 | $4.52 | $4.71 | $4.49 | $4.65 | $4.60 | 2,885,930 |
| 2019-08-30 | $4.65 | $4.71 | $4.47 | $4.52 | $4.47 | 3,082,730 |
| 2019-08-29 | $4.70 | $4.72 | $4.59 | $4.62 | $4.57 | 2,390,700 |
| 2019-08-28 | $4.63 | $4.75 | $4.63 | $4.70 | $4.65 | 2,657,400 |
| 2019-08-27 | $4.55 | $4.68 | $4.55 | $4.65 | $4.60 | 2,557,600 |
| 2019-08-26 | $4.52 | $4.59 | $4.49 | $4.54 | $4.49 | 2,058,990 |
| 2019-08-23 | $4.66 | $4.70 | $4.58 | $4.62 | $4.57 | 2,026,200 |
| 2019-08-22 | $4.65 | $4.71 | $4.62 | $4.68 | $4.63 | 1,568,500 |
| 2019-08-21 | $4.68 | $4.71 | $4.61 | $4.66 | $4.61 | 1,702,410 |
| 2019-08-20 | $4.70 | $4.72 | $4.65 | $4.68 | $4.63 | 1,508,980 |
| 2019-08-19 | $4.59 | $4.69 | $4.58 | $4.68 | $4.63 | 2,610,670 |
| 2019-08-16 | $4.55 | $4.64 | $4.55 | $4.59 | $4.54 | 1,342,500 |
| 2019-08-15 | $4.50 | $4.59 | $4.41 | $4.58 | $4.53 | 1,740,600 |
| 2019-08-14 | $4.68 | $4.73 | $4.51 | $4.58 | $4.53 | 2,035,900 |
| 2019-08-13 | $4.61 | $4.68 | $4.47 | $4.66 | $4.61 | 1,464,000 |
| 2019-08-12 | $4.55 | $4.70 | $4.46 | $4.67 | $4.62 | 1,988,140 |
| 2019-08-09 | $4.59 | $4.68 | $4.45 | $4.51 | $4.46 | 1,606,530 |
| 2019-08-08 | $4.66 | $4.70 | $4.57 | $4.58 | $4.53 | 1,827,250 |
| 2019-08-07 | $4.68 | $4.82 | $4.58 | $4.63 | $4.58 | 1,444,600 |
| 2019-08-06 | $4.83 | $4.85 | $4.57 | $4.66 | $4.61 | 2,347,710 |
| 2019-08-05 | $4.87 | $5.03 | $4.75 | $4.87 | $4.81 | 1,581,050 |
| 2019-08-02 | $4.81 | $4.99 | $4.78 | $4.89 | $4.83 | 1,644,560 |
| 2019-08-01 | $5.10 | $5.11 | $4.80 | $4.94 | $4.88 | 2,629,000 |
| 2019-07-31 | $5.10 | $5.11 | $4.96 | $5.10 | $5.04 | 2,349,870 |
| 2019-07-30 | $5.01 | $5.12 | $4.98 | $5.10 | $5.04 | 1,646,010 |
| 2019-07-29 | $4.99 | $5.05 | $4.93 | $5.01 | $4.95 | 1,008,210 |
| 2019-07-26 | $4.90 | $5.03 | $4.89 | $4.99 | $4.93 | 2,199,900 |
| 2019-07-25 | $4.90 | $4.96 | $4.86 | $4.93 | $4.87 | 2,708,500 |
| 2019-07-24 | $4.76 | $4.91 | $4.76 | $4.90 | $4.84 | 2,107,350 |
| 2019-07-23 | $4.69 | $4.83 | $4.69 | $4.74 | $4.69 | 1,654,400 |
| 2019-07-22 | $5.01 | $5.01 | $4.68 | $4.69 | $4.64 | 3,760,660 |
| 2019-07-19 | $5.06 | $5.13 | $4.98 | $5.01 | $4.95 | 2,354,560 |
| 2019-07-18 | $5.09 | $5.13 | $4.95 | $5.11 | $5.05 | 2,420,900 |
| 2019-07-17 | $5.13 | $5.17 | $5.03 | $5.05 | $4.99 | 1,631,300 |
| 2019-07-16 | $5.13 | $5.24 | $5.09 | $5.15 | $5.09 | 1,462,400 |
| 2019-07-15 | $5.06 | $5.20 | $4.95 | $5.14 | $5.08 | 2,337,600 |
| 2019-07-12 | $5.03 | $5.10 | $5.01 | $5.08 | $5.02 | 1,666,130 |
| 2019-07-11 | $4.99 | $5.07 | $4.93 | $5.03 | $4.97 | 2,496,200 |
| 2019-07-10 | $5.08 | $5.13 | $4.93 | $4.97 | $4.91 | 2,234,900 |
| 2019-07-09 | $5.18 | $5.20 | $4.97 | $5.07 | $5.01 | 2,584,500 |
| 2019-07-08 | $5.39 | $5.39 | $5.07 | $5.16 | $5.10 | 2,958,760 |
| 2019-07-05 | $5.39 | $5.45 | $5.32 | $5.36 | $5.30 | 1,685,710 |
| 2019-07-04 | $5.44 | $5.52 | $5.35 | $5.42 | $5.36 | 1,834,860 |
| 2019-07-03 | $5.51 | $5.55 | $5.44 | $5.49 | $5.43 | 1,735,800 |
| 2019-07-02 | $5.45 | $5.55 | $5.45 | $5.51 | $5.45 | 1,720,380 |
| 2019-07-01 | $5.45 | $5.57 | $5.43 | $5.48 | $5.42 | 2,754,930 |
| 2019-06-28 | $5.44 | $5.46 | $5.22 | $5.39 | $5.33 | 2,330,100 |
| 2019-06-27 | $5.46 | $5.52 | $5.42 | $5.46 | $5.40 | 1,827,790 |
| 2019-06-26 | $5.40 | $5.52 | $5.40 | $5.46 | $5.40 | 1,467,210 |
| 2019-06-25 | $5.50 | $5.55 | $5.40 | $5.43 | $5.37 | 2,268,800 |
| 2019-06-24 | $5.38 | $5.54 | $5.32 | $5.52 | $5.46 | 3,418,520 |
| 2019-06-21 | $5.33 | $5.42 | $5.31 | $5.36 | $5.30 | 2,604,250 |
| 2019-06-20 | $5.28 | $5.32 | $5.19 | $5.27 | $5.21 | 2,897,470 |
| 2019-06-19 | $5.20 | $5.33 | $5.19 | $5.26 | $5.20 | 2,061,400 |
| 2019-06-18 | $5.20 | $5.23 | $5.11 | $5.13 | $5.07 | 1,718,540 |
| 2019-06-17 | $5.16 | $5.29 | $5.11 | $5.19 | $5.13 | 1,553,570 |
| 2019-06-14 | $5.39 | $5.42 | $5.18 | $5.22 | $5.16 | 2,173,200 |
| 2019-06-13 | $5.37 | $5.39 | $5.29 | $5.39 | $5.33 | 1,437,000 |
| 2019-06-12 | $5.35 | $5.43 | $5.29 | $5.36 | $5.30 | 1,937,550 |
| 2019-06-11 | $5.12 | $5.44 | $5.09 | $5.41 | $5.35 | 2,536,310 |
| 2019-06-10 | $5.25 | $5.27 | $5.06 | $5.13 | $5.07 | 2,587,160 |
| 2019-06-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.19 | 0 |
| 2019-06-06 | $5.35 | $5.41 | $5.21 | $5.25 | $5.19 | 1,792,500 |
| 2019-06-05 | $5.53 | $5.53 | $5.35 | $5.36 | $5.30 | 2,111,800 |
| 2019-06-04 | $5.55 | $5.60 | $5.36 | $5.42 | $5.36 | 1,930,080 |
| 2019-06-03 | $5.61 | $5.70 | $5.51 | $5.60 | $5.54 | 1,853,590 |
| 2019-05-31 | $5.75 | $5.75 | $5.62 | $5.65 | $5.58 | 1,558,500 |
| 2019-05-30 | $5.83 | $5.83 | $5.62 | $5.74 | $5.67 | 2,583,180 |
| 2019-05-29 | $5.63 | $5.86 | $5.56 | $5.84 | $5.77 | 3,469,450 |
| 2019-05-28 | $5.52 | $5.72 | $5.52 | $5.61 | $5.54 | 2,236,690 |
| 2019-05-27 | $5.36 | $5.54 | $5.29 | $5.52 | $5.46 | 2,004,700 |
| 2019-05-24 | $5.32 | $5.40 | $5.23 | $5.35 | $5.29 | 2,259,150 |
| 2019-05-23 | $5.43 | $5.50 | $5.23 | $5.33 | $5.27 | 1,940,600 |
| 2019-05-22 | $5.61 | $5.62 | $5.41 | $5.48 | $5.42 | 2,012,140 |
| 2019-05-21 | $5.73 | $5.73 | $5.56 | $5.62 | $5.55 | 1,963,670 |
| 2019-05-20 | $5.50 | $5.65 | $5.35 | $5.62 | $5.55 | 1,858,470 |
| 2019-05-17 | $5.72 | $5.73 | $5.46 | $5.50 | $5.44 | 2,780,090 |
| 2019-05-16 | $5.65 | $5.74 | $5.64 | $5.69 | $5.62 | 2,018,660 |
| 2019-05-15 | $5.50 | $5.70 | $5.50 | $5.64 | $5.57 | 2,882,730 |
| 2019-05-14 | $5.49 | $5.64 | $5.43 | $5.57 | $5.51 | 2,019,710 |
| 2019-05-13 | $5.43 | $5.67 | $5.42 | $5.56 | $5.50 | 2,431,210 |
| 2019-05-10 | $5.38 | $5.53 | $5.16 | $5.50 | $5.44 | 3,456,910 |
| 2019-05-09 | $5.31 | $5.44 | $5.30 | $5.36 | $5.30 | 2,470,500 |
| 2019-05-08 | $5.25 | $5.52 | $5.13 | $5.36 | $5.30 | 2,854,670 |
| 2019-05-07 | $5.22 | $5.40 | $5.11 | $5.31 | $5.25 | 3,220,520 |
| 2019-05-06 | $5.37 | $5.49 | $5.10 | $5.10 | $5.04 | 3,215,730 |
| 2019-05-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.51 | 0 |
| 2019-05-02 | $5.57 | $5.57 | $5.57 | $5.57 | $5.51 | 0 |
| 2019-05-01 | $5.57 | $5.57 | $5.57 | $5.57 | $5.51 | 0 |
| 2019-04-30 | $5.33 | $5.59 | $5.30 | $5.57 | $5.51 | 2,781,200 |
| 2019-04-29 | $5.60 | $5.69 | $5.20 | $5.35 | $5.29 | 4,591,700 |
| 2019-04-26 | $5.74 | $5.88 | $5.61 | $5.63 | $5.56 | 3,047,730 |
| 2019-04-25 | $6.14 | $6.17 | $5.76 | $5.77 | $5.70 | 5,448,910 |
| 2019-04-24 | $6.16 | $6.31 | $6.05 | $6.21 | $6.14 | 2,503,180 |
| 2019-04-23 | $6.27 | $6.31 | $6.15 | $6.18 | $6.11 | 2,171,500 |
| 2019-04-22 | $6.38 | $6.39 | $6.23 | $6.28 | $6.21 | 3,778,380 |
| 2019-04-19 | $6.35 | $6.43 | $6.30 | $6.37 | $6.30 | 2,849,210 |
| 2019-04-18 | $6.45 | $6.53 | $6.32 | $6.36 | $6.29 | 3,104,110 |
| 2019-04-17 | $6.50 | $6.59 | $6.33 | $6.44 | $6.37 | 4,772,300 |
| 2019-04-16 | $6.43 | $6.57 | $6.06 | $6.50 | $6.42 | 5,327,150 |
| 2019-04-15 | $6.54 | $6.75 | $6.38 | $6.43 | $6.36 | 4,079,310 |
| 2019-04-12 | $6.75 | $6.79 | $6.39 | $6.51 | $6.43 | 5,905,600 |
| 2019-04-11 | $6.70 | $6.93 | $6.63 | $6.76 | $6.68 | 6,119,800 |
| 2019-04-10 | $6.55 | $7.00 | $6.55 | $6.80 | $6.72 | 10,041,700 |
| 2019-04-09 | $6.57 | $6.65 | $6.45 | $6.47 | $6.39 | 3,331,000 |
| 2019-04-08 | $6.47 | $6.70 | $6.35 | $6.58 | $6.50 | 7,951,050 |
| 2019-04-05 | $6.41 | $6.41 | $6.41 | $6.41 | $6.34 | 0 |
| 2019-04-04 | $6.38 | $6.48 | $6.22 | $6.41 | $6.34 | 5,423,430 |
| 2019-04-03 | $6.23 | $6.37 | $6.09 | $6.34 | $6.27 | 4,771,610 |
| 2019-04-02 | $6.08 | $6.27 | $6.00 | $6.27 | $6.20 | 5,654,050 |
| 2019-04-01 | $5.92 | $6.15 | $5.92 | $6.06 | $5.99 | 6,550,690 |
| 2019-03-29 | $5.90 | $5.99 | $5.76 | $5.91 | $5.84 | 6,298,200 |
| 2019-03-28 | $6.30 | $6.35 | $5.84 | $5.90 | $5.83 | 11,172,890 |
| 2019-03-27 | $6.63 | $6.74 | $6.15 | $6.25 | $6.18 | 16,159,030 |
| 2019-03-26 | $6.03 | $6.63 | $6.02 | $6.63 | $6.55 | 9,431,920 |
| 2019-03-25 | $5.85 | $6.14 | $5.80 | $6.03 | $5.96 | 6,444,150 |
| 2019-03-22 | $5.95 | $6.00 | $5.79 | $5.93 | $5.86 | 4,296,880 |
| 2019-03-21 | $5.80 | $6.06 | $5.76 | $6.00 | $5.93 | 6,332,130 |
| 2019-03-20 | $5.99 | $5.99 | $5.60 | $5.79 | $5.72 | 5,878,180 |
| 2019-03-19 | $5.86 | $6.07 | $5.78 | $5.99 | $5.92 | 5,312,190 |
| 2019-03-18 | $5.84 | $5.90 | $5.79 | $5.86 | $5.79 | 3,833,020 |
| 2019-03-15 | $5.83 | $5.96 | $5.76 | $5.83 | $5.76 | 3,828,400 |
| 2019-03-14 | $6.03 | $6.03 | $5.72 | $5.83 | $5.76 | 5,117,000 |
| 2019-03-13 | $5.92 | $6.15 | $5.82 | $6.05 | $5.98 | 5,697,590 |
| 2019-03-12 | $5.98 | $6.14 | $5.83 | $5.90 | $5.83 | 6,711,100 |
| 2019-03-11 | $5.50 | $6.06 | $5.43 | $5.98 | $5.91 | 6,938,490 |
| 2019-03-08 | $5.72 | $5.85 | $5.53 | $5.57 | $5.51 | 5,961,250 |
| 2019-03-07 | $5.80 | $5.84 | $5.58 | $5.72 | $5.65 | 6,933,300 |
| 2019-03-06 | $5.37 | $5.91 | $5.37 | $5.82 | $5.75 | 11,461,710 |
| 2019-03-05 | $5.25 | $5.37 | $5.20 | $5.37 | $5.31 | 4,027,190 |
| 2019-03-04 | $5.19 | $5.30 | $5.15 | $5.25 | $5.19 | 5,473,150 |
| 2019-03-01 | $5.19 | $5.25 | $4.99 | $5.21 | $5.15 | 4,022,110 |
| 2019-02-28 | $5.20 | $5.27 | $5.12 | $5.17 | $5.11 | 4,102,500 |
| 2019-02-27 | $5.06 | $5.26 | $5.04 | $5.14 | $5.08 | 4,611,090 |
| 2019-02-26 | $5.06 | $5.32 | $4.99 | $5.09 | $5.03 | 7,212,900 |
| 2019-02-25 | $4.90 | $5.10 | $4.90 | $5.05 | $4.99 | 6,253,370 |
| 2019-02-22 | $4.82 | $4.91 | $4.74 | $4.89 | $4.83 | 4,240,780 |
| 2019-02-21 | $4.91 | $4.98 | $4.82 | $4.87 | $4.81 | 4,056,630 |
| 2019-02-20 | $4.83 | $4.98 | $4.80 | $4.94 | $4.88 | 4,591,540 |
| 2019-02-19 | $4.83 | $4.86 | $4.74 | $4.84 | $4.78 | 3,492,490 |
| 2019-02-18 | $4.68 | $4.83 | $4.62 | $4.82 | $4.76 | 4,143,700 |
| 2019-02-15 | $4.63 | $4.70 | $4.60 | $4.65 | $4.60 | 2,508,900 |
| 2019-02-14 | $4.66 | $4.67 | $4.58 | $4.65 | $4.60 | 2,803,890 |
| 2019-02-13 | $4.60 | $4.65 | $4.56 | $4.62 | $4.57 | 2,319,200 |
| 2019-02-12 | $4.60 | $4.65 | $4.56 | $4.59 | $4.54 | 1,883,730 |
| 2019-02-11 | $4.44 | $4.61 | $4.41 | $4.59 | $4.54 | 3,051,990 |
| 2019-02-08 | $4.38 | $4.38 | $4.38 | $4.38 | $4.33 | 0 |
| 2019-02-07 | $4.38 | $4.38 | $4.38 | $4.38 | $4.33 | 0 |
| 2019-02-06 | $4.38 | $4.38 | $4.38 | $4.38 | $4.33 | 0 |
| 2019-02-05 | $4.38 | $4.38 | $4.38 | $4.38 | $4.33 | 0 |
| 2019-02-04 | $4.38 | $4.38 | $4.38 | $4.38 | $4.33 | 0 |
| 2019-02-01 | $4.21 | $4.40 | $4.20 | $4.38 | $4.33 | 2,519,210 |
| 2019-01-31 | $4.50 | $4.54 | $4.04 | $4.18 | $4.13 | 5,676,630 |
| 2019-01-30 | $4.62 | $4.64 | $4.49 | $4.49 | $4.44 | 1,997,580 |
| 2019-01-29 | $4.80 | $4.85 | $4.44 | $4.63 | $4.58 | 4,562,600 |
| 2019-01-28 | $4.65 | $4.86 | $4.65 | $4.80 | $4.74 | 4,936,170 |
| 2019-01-25 | $4.65 | $4.70 | $4.63 | $4.65 | $4.60 | 2,119,600 |
| 2019-01-24 | $4.69 | $4.72 | $4.60 | $4.68 | $4.63 | 2,010,500 |
| 2019-01-23 | $4.72 | $4.73 | $4.62 | $4.66 | $4.61 | 2,509,100 |
| 2019-01-22 | $4.77 | $4.83 | $4.70 | $4.72 | $4.67 | 3,190,300 |
| 2019-01-21 | $4.75 | $4.83 | $4.72 | $4.78 | $4.72 | 3,905,570 |
| 2019-01-18 | $4.84 | $4.93 | $4.74 | $4.77 | $4.71 | 4,494,080 |
| 2019-01-17 | $4.80 | $4.84 | $4.72 | $4.83 | $4.77 | 6,076,670 |
| 2019-01-16 | $4.88 | $4.92 | $4.75 | $4.78 | $4.72 | 8,587,630 |
| 2019-01-15 | $4.95 | $5.06 | $4.82 | $4.89 | $4.83 | 10,954,300 |
| 2019-01-14 | $5.01 | $5.12 | $4.83 | $4.94 | $4.88 | 18,855,520 |
| 2019-01-11 | $5.65 | $6.00 | $5.18 | $5.22 | $5.16 | 33,430,360 |
| 2019-01-10 | $4.95 | $5.45 | $4.87 | $5.45 | $5.39 | 18,236,190 |
| 2019-01-09 | $4.52 | $4.95 | $4.52 | $4.95 | $4.89 | 14,493,220 |
| 2019-01-08 | $4.55 | $4.55 | $4.48 | $4.50 | $4.45 | 1,333,200 |
| 2019-01-07 | $4.60 | $4.60 | $4.47 | $4.55 | $4.50 | 2,108,100 |
| 2019-01-04 | $4.31 | $4.49 | $4.31 | $4.47 | $4.42 | 1,645,080 |
| 2019-01-03 | $4.33 | $4.41 | $4.29 | $4.31 | $4.26 | 872,300 |
| 2019-01-02 | $4.38 | $4.38 | $4.30 | $4.35 | $4.30 | 749,400 |
| 2019-01-01 | $4.38 | $4.38 | $4.38 | $4.38 | $4.33 | 0 |
| 2018-12-31 | $4.38 | $4.38 | $4.38 | $4.38 | $4.33 | 0 |
| 2018-12-28 | $4.40 | $4.43 | $4.27 | $4.38 | $4.33 | 1,322,270 |
| 2018-12-27 | $4.51 | $4.55 | $4.39 | $4.39 | $4.34 | 1,702,480 |
| 2018-12-26 | $4.46 | $4.49 | $4.40 | $4.47 | $4.42 | 1,065,180 |
| 2018-12-25 | $4.41 | $4.46 | $4.31 | $4.46 | $4.41 | 1,917,300 |
| 2018-12-24 | $4.36 | $4.45 | $4.31 | $4.43 | $4.38 | 987,800 |
| 2018-12-21 | $4.43 | $4.44 | $4.33 | $4.37 | $4.32 | 828,400 |
| 2018-12-20 | $4.42 | $4.45 | $4.35 | $4.42 | $4.37 | 1,207,700 |
| 2018-12-19 | $4.37 | $4.46 | $4.36 | $4.42 | $4.37 | 1,170,300 |
| 2018-12-18 | $4.36 | $4.41 | $4.32 | $4.40 | $4.35 | 1,577,960 |
| 2018-12-17 | $4.35 | $4.43 | $4.32 | $4.36 | $4.31 | 1,640,900 |
| 2018-12-14 | $4.43 | $4.53 | $4.34 | $4.37 | $4.32 | 1,987,200 |
| 2018-12-13 | $4.44 | $4.50 | $4.41 | $4.46 | $4.41 | 2,210,500 |
| 2018-12-12 | $4.41 | $4.46 | $4.39 | $4.42 | $4.37 | 991,400 |
| 2018-12-11 | $4.35 | $4.43 | $4.35 | $4.43 | $4.38 | 1,377,600 |
| 2018-12-10 | $4.33 | $4.41 | $4.31 | $4.32 | $4.27 | 1,375,710 |
| 2018-12-07 | $4.38 | $4.47 | $4.33 | $4.41 | $4.36 | 1,621,550 |
| 2018-12-06 | $4.40 | $4.40 | $4.32 | $4.33 | $4.28 | 1,389,670 |
| 2018-12-05 | $4.42 | $4.44 | $4.35 | $4.41 | $4.36 | 1,988,310 |
| 2018-12-04 | $4.41 | $4.51 | $4.36 | $4.49 | $4.44 | 1,767,660 |
| 2018-12-03 | $4.41 | $4.48 | $4.36 | $4.41 | $4.36 | 2,257,420 |
| 2018-11-30 | $4.32 | $4.38 | $4.22 | $4.33 | $4.28 | 2,013,400 |
| 2018-11-29 | $4.45 | $4.54 | $4.38 | $4.38 | $4.33 | 2,603,200 |
| 2018-11-28 | $4.35 | $4.47 | $4.25 | $4.47 | $4.42 | 1,876,270 |
| 2018-11-27 | $4.32 | $4.39 | $4.28 | $4.38 | $4.33 | 1,499,610 |
| 2018-11-26 | $4.44 | $4.46 | $4.27 | $4.27 | $4.22 | 1,924,310 |
| 2018-11-23 | $4.60 | $4.64 | $4.33 | $4.48 | $4.43 | 2,565,370 |
| 2018-11-22 | $4.59 | $4.61 | $4.51 | $4.55 | $4.50 | 1,236,750 |
| 2018-11-21 | $4.46 | $4.58 | $4.43 | $4.57 | $4.52 | 1,656,200 |
| 2018-11-20 | $4.62 | $4.68 | $4.44 | $4.48 | $4.43 | 2,785,990 |
| 2018-11-19 | $4.62 | $4.75 | $4.58 | $4.63 | $4.58 | 2,455,150 |
| 2018-11-16 | $4.54 | $4.70 | $4.51 | $4.63 | $4.58 | 2,602,800 |
| 2018-11-15 | $4.55 | $4.59 | $4.51 | $4.55 | $4.50 | 2,365,270 |
| 2018-11-14 | $4.59 | $4.65 | $4.51 | $4.55 | $4.50 | 2,688,900 |
| 2018-11-13 | $4.41 | $4.66 | $4.36 | $4.62 | $4.57 | 4,077,130 |
| 2018-11-12 | $4.28 | $4.50 | $4.22 | $4.48 | $4.43 | 3,340,200 |
| 2018-11-09 | $4.22 | $4.38 | $4.22 | $4.31 | $4.26 | 1,236,590 |
| 2018-11-08 | $4.24 | $4.35 | $4.20 | $4.27 | $4.22 | 2,156,900 |
| 2018-11-07 | $4.17 | $4.25 | $4.15 | $4.25 | $4.20 | 1,765,200 |
| 2018-11-06 | $4.23 | $4.23 | $4.07 | $4.15 | $4.10 | 1,821,000 |
| 2018-11-05 | $4.23 | $4.30 | $4.21 | $4.23 | $4.18 | 1,160,100 |
| 2018-11-02 | $4.18 | $4.22 | $4.15 | $4.22 | $4.17 | 1,070,300 |
| 2018-11-01 | $4.12 | $4.18 | $4.09 | $4.18 | $4.13 | 1,826,840 |
| 2018-10-31 | $4.10 | $4.18 | $4.06 | $4.12 | $4.07 | 1,143,200 |
| 2018-10-30 | $4.04 | $4.10 | $3.97 | $4.09 | $4.04 | 721,500 |
| 2018-10-29 | $4.07 | $4.07 | $3.99 | $4.04 | $3.99 | 674,610 |
| 2018-10-26 | $3.98 | $4.08 | $3.98 | $4.05 | $4.00 | 1,046,540 |
| 2018-10-25 | $3.85 | $4.00 | $3.83 | $3.97 | $3.92 | 1,167,260 |
| 2018-10-24 | $3.90 | $4.01 | $3.87 | $3.97 | $3.92 | 1,091,100 |
| 2018-10-23 | $3.88 | $3.94 | $3.86 | $3.90 | $3.85 | 952,960 |
| 2018-10-22 | $3.80 | $3.96 | $3.80 | $3.91 | $3.86 | 1,383,010 |
| 2018-10-19 | $3.59 | $3.75 | $3.56 | $3.72 | $3.68 | 894,210 |
| 2018-10-18 | $3.81 | $3.84 | $3.54 | $3.65 | $3.61 | 1,324,020 |
| 2018-10-17 | $3.85 | $3.89 | $3.78 | $3.88 | $3.83 | 1,278,870 |
| 2018-10-16 | $3.88 | $3.92 | $3.81 | $3.82 | $3.78 | 922,410 |
| 2018-10-15 | $3.90 | $4.02 | $3.88 | $3.89 | $3.84 | 1,046,250 |
| 2018-10-12 | $3.98 | $4.11 | $3.86 | $3.99 | $3.94 | 1,396,840 |
| 2018-10-11 | $4.27 | $4.28 | $3.96 | $4.07 | $4.02 | 2,620,350 |
| 2018-10-10 | $4.29 | $4.38 | $4.28 | $4.33 | $4.28 | 892,300 |
| 2018-10-09 | $4.26 | $4.32 | $4.26 | $4.29 | $4.24 | 799,440 |
| 2018-10-08 | $4.39 | $4.39 | $4.25 | $4.26 | $4.21 | 1,842,850 |
| 2018-10-05 | $4.46 | $4.46 | $4.46 | $4.46 | $4.41 | 0 |
| 2018-10-04 | $4.46 | $4.46 | $4.46 | $4.46 | $4.41 | 0 |
| 2018-10-03 | $4.46 | $4.46 | $4.46 | $4.46 | $4.41 | 0 |
| 2018-10-02 | $4.46 | $4.46 | $4.46 | $4.46 | $4.41 | 0 |
| 2018-10-01 | $4.46 | $4.46 | $4.46 | $4.46 | $4.41 | 0 |
| 2018-09-28 | $4.38 | $4.54 | $4.34 | $4.46 | $4.41 | 3,532,810 |
| 2018-09-27 | $4.32 | $4.42 | $4.32 | $4.40 | $4.35 | 1,828,330 |
| 2018-09-26 | $4.26 | $4.36 | $4.26 | $4.32 | $4.27 | 595,230 |
| 2018-09-25 | $4.26 | $4.39 | $4.21 | $4.34 | $4.29 | 1,639,700 |
| 2018-09-24 | $4.28 | $4.28 | $4.28 | $4.28 | $4.23 | 0 |
| 2018-09-21 | $4.21 | $4.30 | $4.21 | $4.28 | $4.23 | 1,206,700 |
| 2018-09-20 | $4.20 | $4.26 | $4.19 | $4.21 | $4.16 | 851,100 |
| 2018-09-19 | $4.20 | $4.26 | $4.19 | $4.20 | $4.15 | 811,900 |
| 2018-09-18 | $4.07 | $4.23 | $4.06 | $4.23 | $4.18 | 1,343,000 |
| 2018-09-17 | $4.14 | $4.19 | $4.04 | $4.08 | $4.03 | 1,103,800 |
| 2018-09-14 | $4.17 | $4.19 | $4.13 | $4.16 | $4.11 | 531,200 |
| 2018-09-13 | $4.18 | $4.21 | $4.11 | $4.16 | $4.11 | 600,300 |
| 2018-09-12 | $4.16 | $4.19 | $4.08 | $4.16 | $4.11 | 486,900 |
| 2018-09-11 | $4.11 | $4.20 | $4.09 | $4.16 | $4.11 | 765,000 |
| 2018-09-10 | $4.22 | $4.24 | $4.11 | $4.11 | $4.06 | 862,700 |
| 2018-09-07 | $4.21 | $4.27 | $4.18 | $4.22 | $4.17 | 745,800 |
| 2018-09-06 | $4.24 | $4.28 | $4.21 | $4.22 | $4.17 | 518,500 |
| 2018-09-05 | $4.21 | $4.28 | $4.17 | $4.22 | $4.17 | 990,920 |
| 2018-09-04 | $4.17 | $4.27 | $4.14 | $4.24 | $4.19 | 1,296,080 |
| 2018-09-03 | $4.25 | $4.25 | $4.02 | $4.17 | $4.12 | 1,466,800 |
| 2018-08-31 | $4.22 | $4.29 | $4.20 | $4.25 | $4.20 | 656,760 |
| 2018-08-30 | $4.34 | $4.37 | $4.20 | $4.24 | $4.19 | 667,100 |
| 2018-08-29 | $4.39 | $4.39 | $4.31 | $4.34 | $4.29 | 507,000 |
| 2018-08-28 | $4.39 | $4.41 | $4.36 | $4.39 | $4.34 | 739,600 |
| 2018-08-27 | $4.28 | $4.40 | $4.27 | $4.38 | $4.33 | 766,000 |
| 2018-08-24 | $4.28 | $4.34 | $4.26 | $4.27 | $4.22 | 435,090 |
| 2018-08-23 | $4.27 | $4.33 | $4.22 | $4.28 | $4.23 | 827,320 |
| 2018-08-22 | $4.32 | $4.37 | $4.25 | $4.28 | $4.23 | 820,000 |
| 2018-08-21 | $4.36 | $4.39 | $4.29 | $4.36 | $4.31 | 1,491,220 |
| 2018-08-20 | $4.36 | $4.40 | $4.21 | $4.36 | $4.31 | 1,498,070 |
| 2018-08-17 | $4.50 | $4.60 | $4.35 | $4.36 | $4.31 | 1,028,800 |
| 2018-08-16 | $4.53 | $4.62 | $4.43 | $4.49 | $4.44 | 1,498,000 |
| 2018-08-15 | $4.70 | $4.71 | $4.56 | $4.57 | $4.52 | 1,404,320 |
| 2018-08-14 | $4.54 | $4.78 | $4.54 | $4.71 | $4.66 | 3,603,570 |
| 2018-08-13 | $4.59 | $4.60 | $4.46 | $4.57 | $4.52 | 1,367,700 |
| 2018-08-10 | $4.63 | $4.75 | $4.57 | $4.63 | $4.58 | 2,355,000 |
| 2018-08-09 | $4.49 | $4.66 | $4.49 | $4.66 | $4.61 | 2,371,030 |
| 2018-08-08 | $4.48 | $4.65 | $4.47 | $4.53 | $4.48 | 1,563,900 |
| 2018-08-07 | $4.34 | $4.51 | $4.34 | $4.50 | $4.45 | 1,497,400 |
| 2018-08-06 | $4.36 | $4.49 | $4.25 | $4.36 | $4.31 | 1,133,200 |
| 2018-08-03 | $4.34 | $4.38 | $4.31 | $4.35 | $4.30 | 945,000 |
| 2018-08-02 | $4.53 | $4.58 | $4.25 | $4.36 | $4.31 | 2,167,400 |
| 2018-08-01 | $4.63 | $4.67 | $4.55 | $4.58 | $4.53 | 1,501,800 |
| 2018-07-31 | $4.59 | $4.64 | $4.52 | $4.63 | $4.58 | 1,292,300 |
| 2018-07-30 | $4.62 | $4.66 | $4.48 | $4.53 | $4.48 | 1,525,400 |
| 2018-07-27 | $4.58 | $4.71 | $4.55 | $4.64 | $4.59 | 2,172,000 |
| 2018-07-26 | $4.47 | $4.90 | $4.47 | $4.63 | $4.58 | 3,630,230 |
| 2018-07-25 | $4.48 | $4.53 | $4.48 | $4.51 | $4.46 | 1,183,930 |
| 2018-07-24 | $4.45 | $4.50 | $4.43 | $4.50 | $4.45 | 1,988,800 |
| 2018-07-23 | $4.45 | $4.46 | $4.39 | $4.45 | $4.40 | 1,436,170 |
| 2018-07-20 | $4.35 | $4.47 | $4.30 | $4.44 | $4.39 | 1,554,700 |
| 2018-07-19 | $4.35 | $4.45 | $4.28 | $4.36 | $4.31 | 1,489,350 |
| 2018-07-18 | $4.34 | $4.43 | $4.30 | $4.39 | $4.34 | 1,657,000 |
| 2018-07-17 | $4.31 | $4.34 | $4.26 | $4.34 | $4.29 | 1,194,200 |
| 2018-07-16 | $4.36 | $4.38 | $4.25 | $4.32 | $4.27 | 1,786,300 |
| 2018-07-13 | $4.28 | $4.38 | $4.24 | $4.34 | $4.29 | 1,264,200 |
| 2018-07-12 | $4.10 | $4.35 | $4.09 | $4.30 | $4.25 | 1,868,080 |
| 2018-07-11 | $4.27 | $4.27 | $4.07 | $4.15 | $4.10 | 1,531,620 |
| 2018-07-10 | $4.29 | $4.29 | $4.23 | $4.27 | $4.22 | 1,121,180 |
| 2018-07-09 | $4.23 | $4.32 | $4.20 | $4.27 | $4.22 | 1,554,500 |
| 2018-07-06 | $4.23 | $4.27 | $4.07 | $4.22 | $4.17 | 1,832,230 |
| 2018-07-05 | $4.30 | $4.36 | $4.16 | $4.20 | $4.15 | 1,350,140 |
| 2018-07-04 | $4.34 | $4.39 | $4.26 | $4.29 | $4.24 | 1,420,900 |
| 2018-07-03 | $4.35 | $4.39 | $4.30 | $4.38 | $4.33 | 1,487,590 |
| 2018-07-02 | $4.24 | $4.39 | $4.24 | $4.33 | $4.28 | 1,968,330 |
| 2018-06-29 | $4.19 | $4.31 | $4.19 | $4.29 | $4.24 | 1,984,100 |
| 2018-06-28 | $4.14 | $4.25 | $4.13 | $4.17 | $4.12 | 1,766,190 |
| 2018-06-27 | $4.12 | $4.18 | $4.12 | $4.16 | $4.11 | 1,403,330 |
| 2018-06-26 | $4.05 | $4.18 | $4.01 | $4.14 | $4.09 | 1,316,180 |
| 2018-06-25 | $4.10 | $4.19 | $4.08 | $4.10 | $4.05 | 1,144,220 |
| 2018-06-22 | $3.94 | $4.12 | $3.94 | $4.08 | $4.03 | 1,012,940 |
| 2018-06-21 | $4.20 | $4.25 | $3.97 | $3.98 | $3.93 | 1,798,230 |
| 2018-06-20 | $4.15 | $4.26 | $4.05 | $4.17 | $4.12 | 1,500,300 |
| 2018-06-19 | $4.55 | $4.55 | $4.13 | $4.18 | $4.13 | 2,489,140 |
| 2018-06-18 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 0 |
| 2018-06-15 | $4.90 | $4.90 | $4.51 | $4.59 | $4.54 | 3,313,780 |
| 2018-06-14 | $4.71 | $5.04 | $4.70 | $4.93 | $4.87 | 5,241,160 |
| 2018-06-13 | $4.72 | $4.79 | $4.67 | $4.76 | $4.70 | 1,494,370 |
| 2018-06-12 | $4.64 | $4.75 | $4.63 | $4.72 | $4.67 | 914,980 |
| 2018-06-11 | $4.76 | $4.77 | $4.62 | $4.65 | $4.60 | 687,100 |
| 2018-06-08 | $4.85 | $4.87 | $4.75 | $4.77 | $4.71 | 1,079,040 |
| 2018-06-07 | $4.91 | $4.92 | $4.82 | $4.87 | $4.81 | 1,046,740 |
| 2018-06-06 | $4.84 | $4.93 | $4.82 | $4.91 | $4.85 | 1,256,630 |
| 2018-06-05 | $4.78 | $4.85 | $4.72 | $4.83 | $4.77 | 1,128,770 |
| 2018-06-04 | $4.85 | $4.88 | $4.75 | $4.76 | $4.70 | 1,512,110 |
| 2018-06-01 | $4.86 | $4.93 | $4.82 | $4.86 | $4.80 | 989,800 |
| 2018-05-31 | $4.81 | $4.90 | $4.78 | $4.89 | $4.83 | 1,251,910 |
| 2018-05-30 | $5.00 | $5.00 | $4.76 | $4.77 | $4.71 | 1,774,120 |
| 2018-05-29 | $5.06 | $5.11 | $5.00 | $5.02 | $4.96 | 1,904,600 |
| 2018-05-28 | $5.11 | $5.17 | $5.00 | $5.06 | $5.00 | 2,099,910 |
| 2018-05-25 | $5.27 | $5.27 | $5.15 | $5.16 | $5.10 | 1,073,920 |
| 2018-05-24 | $5.26 | $5.32 | $5.25 | $5.26 | $5.20 | 991,920 |
| 2018-05-23 | $5.36 | $5.40 | $5.27 | $5.29 | $5.23 | 1,667,700 |
| 2018-05-22 | $5.33 | $5.42 | $5.32 | $5.37 | $5.31 | 1,342,100 |
| 2018-05-21 | $5.33 | $5.38 | $5.28 | $5.36 | $5.30 | 1,350,500 |
| 2018-05-18 | $5.25 | $5.31 | $5.25 | $5.30 | $5.24 | 1,104,600 |
| 2018-05-17 | $5.28 | $5.31 | $5.22 | $5.26 | $5.20 | 1,174,350 |
| 2018-05-16 | $5.34 | $5.35 | $5.24 | $5.32 | $5.26 | 1,445,700 |
| 2018-05-15 | $5.31 | $5.35 | $5.23 | $5.35 | $5.29 | 1,367,570 |
| 2018-05-14 | $5.31 | $5.38 | $5.26 | $5.31 | $5.25 | 1,049,800 |
| 2018-05-11 | $5.43 | $5.45 | $5.30 | $5.31 | $5.25 | 1,340,510 |
| 2018-05-10 | $5.36 | $5.49 | $5.34 | $5.42 | $5.36 | 1,858,430 |
| 2018-05-09 | $5.34 | $5.41 | $5.30 | $5.35 | $5.29 | 1,751,140 |
| 2018-05-08 | $5.27 | $5.37 | $5.27 | $5.37 | $5.31 | 1,520,170 |
| 2018-05-07 | $5.21 | $5.32 | $5.19 | $5.31 | $5.25 | 1,416,000 |
| 2018-05-04 | $5.23 | $5.26 | $5.14 | $5.20 | $5.14 | 1,318,000 |
| 2018-05-03 | $5.05 | $5.24 | $5.04 | $5.23 | $5.17 | 1,883,610 |
| 2018-05-02 | $5.28 | $5.34 | $5.15 | $5.17 | $5.11 | 1,542,000 |
| 2018-05-01 | $5.27 | $5.27 | $5.27 | $5.27 | $5.21 | 0 |
| 2018-04-30 | $5.27 | $5.27 | $5.27 | $5.27 | $5.21 | 0 |
| 2018-04-27 | $5.27 | $5.33 | $5.24 | $5.27 | $5.21 | 1,077,040 |
| 2018-04-26 | $5.40 | $5.50 | $5.23 | $5.25 | $5.19 | 1,604,260 |
| 2018-04-25 | $5.31 | $5.48 | $5.30 | $5.44 | $5.38 | 1,413,910 |
| 2018-04-24 | $5.22 | $5.42 | $5.22 | $5.35 | $5.29 | 1,370,830 |
| 2018-04-23 | $5.15 | $5.32 | $5.15 | $5.25 | $5.19 | 945,160 |
| 2018-04-20 | $5.53 | $5.56 | $5.19 | $5.20 | $5.14 | 1,707,840 |
| 2018-04-19 | $5.56 | $5.62 | $5.51 | $5.53 | $5.47 | 1,157,830 |
| 2018-04-18 | $5.55 | $5.59 | $5.40 | $5.57 | $5.51 | 1,928,090 |
| 2018-04-17 | $5.72 | $5.75 | $5.40 | $5.53 | $5.47 | 1,711,230 |
| 2018-04-16 | $5.72 | $5.74 | $5.60 | $5.71 | $5.64 | 1,023,960 |
| 2018-04-13 | $5.83 | $5.86 | $5.69 | $5.77 | $5.70 | 1,366,250 |
| 2018-04-12 | $5.82 | $5.92 | $5.76 | $5.81 | $5.74 | 1,478,200 |
| 2018-04-11 | $5.75 | $5.84 | $5.74 | $5.82 | $5.75 | 1,553,000 |
| 2018-04-10 | $5.84 | $5.86 | $5.69 | $5.75 | $5.68 | 1,567,060 |
| 2018-04-09 | $5.83 | $5.88 | $5.71 | $5.85 | $5.78 | 1,899,170 |
| 2018-04-06 | $5.88 | $5.88 | $5.88 | $5.88 | $5.81 | 0 |
| 2018-04-05 | $5.88 | $5.88 | $5.88 | $5.88 | $5.81 | 0 |
| 2018-04-04 | $5.86 | $5.96 | $5.82 | $5.88 | $5.81 | 1,258,890 |
| 2018-04-03 | $5.94 | $5.94 | $5.81 | $5.85 | $5.78 | 1,685,810 |
| 2018-04-02 | $6.04 | $6.18 | $5.96 | $5.97 | $5.90 | 3,379,800 |
| 2018-03-30 | $6.07 | $6.20 | $6.06 | $6.07 | $6.00 | 3,074,450 |
| 2018-03-29 | $5.98 | $6.08 | $5.96 | $6.08 | $6.01 | 2,635,800 |
| 2018-03-28 | $5.88 | $6.03 | $5.85 | $5.98 | $5.91 | 3,617,310 |
| 2018-03-27 | $5.76 | $6.00 | $5.75 | $5.97 | $5.90 | 4,981,740 |
| 2018-03-26 | $5.57 | $5.83 | $5.26 | $5.75 | $5.68 | 5,483,000 |
| 2018-03-23 | $5.93 | $6.19 | $5.77 | $5.84 | $5.77 | 10,804,400 |
| 2018-03-22 | $5.74 | $6.01 | $5.71 | $5.99 | $5.92 | 4,567,980 |
| 2018-03-21 | $5.73 | $6.03 | $5.73 | $5.74 | $5.67 | 4,803,410 |
| 2018-03-20 | $5.64 | $5.85 | $5.50 | $5.78 | $5.71 | 4,434,550 |
| 2018-03-19 | $5.54 | $5.68 | $5.54 | $5.64 | $5.57 | 1,444,710 |
| 2018-03-16 | $5.51 | $5.80 | $5.50 | $5.60 | $5.54 | 2,640,310 |
| 2018-03-15 | $5.56 | $5.56 | $5.42 | $5.51 | $5.45 | 2,412,800 |
| 2018-03-14 | $5.84 | $5.84 | $5.50 | $5.56 | $5.50 | 2,914,900 |
| 2018-03-13 | $5.62 | $5.81 | $5.58 | $5.76 | $5.69 | 3,439,800 |
| 2018-03-12 | $5.56 | $5.67 | $5.50 | $5.63 | $5.56 | 2,323,800 |
| 2018-03-09 | $5.45 | $5.66 | $5.41 | $5.56 | $5.50 | 2,035,900 |
| 2018-03-08 | $5.39 | $5.46 | $5.38 | $5.46 | $5.40 | 954,180 |
| 2018-03-07 | $5.39 | $5.57 | $5.37 | $5.46 | $5.40 | 2,244,500 |
| 2018-03-06 | $5.31 | $5.43 | $5.29 | $5.40 | $5.34 | 1,355,300 |
| 2018-03-05 | $5.35 | $5.38 | $5.26 | $5.30 | $5.24 | 1,766,600 |
| 2018-03-02 | $5.33 | $5.53 | $5.29 | $5.35 | $5.29 | 2,089,400 |
| 2018-03-01 | $5.27 | $5.37 | $5.24 | $5.33 | $5.27 | 1,246,150 |
| 2018-02-28 | $5.25 | $5.36 | $5.15 | $5.31 | $5.25 | 1,996,900 |
| 2018-02-27 | $5.26 | $5.31 | $5.21 | $5.26 | $5.20 | 1,569,970 |
| 2018-02-26 | $5.17 | $5.30 | $5.17 | $5.26 | $5.20 | 1,542,030 |
| 2018-02-23 | $5.20 | $5.25 | $5.15 | $5.16 | $5.10 | 1,427,800 |
| 2018-02-22 | $5.07 | $5.35 | $5.04 | $5.22 | $5.16 | 2,023,200 |
| 2018-02-21 | $5.06 | $5.06 | $5.06 | $5.06 | $5.00 | 0 |
| 2018-02-20 | $5.06 | $5.06 | $5.06 | $5.06 | $5.00 | 0 |
| 2018-02-19 | $5.06 | $5.06 | $5.06 | $5.06 | $5.00 | 0 |
| 2018-02-16 | $5.06 | $5.06 | $5.06 | $5.06 | $5.00 | 0 |
| 2018-02-15 | $5.06 | $5.06 | $5.06 | $5.06 | $5.00 | 0 |
| 2018-02-14 | $5.00 | $5.09 | $4.93 | $5.06 | $5.00 | 1,199,610 |
| 2018-02-13 | $4.98 | $5.13 | $4.98 | $4.98 | $4.92 | 1,100,700 |
| 2018-02-12 | $4.86 | $5.18 | $4.86 | $4.99 | $4.93 | 1,576,600 |
| 2018-02-09 | $4.78 | $4.95 | $4.71 | $4.85 | $4.79 | 2,036,960 |
| 2018-02-08 | $4.77 | $4.92 | $4.75 | $4.90 | $4.84 | 1,752,120 |
| 2018-02-07 | $4.77 | $4.88 | $4.60 | $4.76 | $4.70 | 2,087,200 |
| 2018-02-06 | $4.96 | $4.98 | $4.67 | $4.68 | $4.63 | 2,258,230 |
| 2018-02-05 | $5.06 | $5.16 | $4.92 | $5.02 | $4.96 | 1,603,800 |
| 2018-02-02 | $5.15 | $5.19 | $4.90 | $5.09 | $5.03 | 2,122,420 |
| 2018-02-01 | $5.66 | $5.73 | $5.18 | $5.20 | $5.14 | 4,391,000 |
| 2018-01-31 | $6.04 | $6.04 | $5.65 | $5.69 | $5.62 | 3,759,690 |
| 2018-01-30 | $6.01 | $6.21 | $6.01 | $6.06 | $5.99 | 2,670,240 |
| 2018-01-29 | $5.95 | $6.10 | $5.91 | $6.08 | $6.01 | 2,851,160 |
| 2018-01-26 | $6.00 | $6.04 | $5.92 | $5.94 | $5.87 | 1,583,760 |
| 2018-01-25 | $6.04 | $6.08 | $5.98 | $6.00 | $5.93 | 1,673,790 |
| 2018-01-24 | $6.01 | $6.08 | $5.93 | $6.05 | $5.98 | 2,218,840 |
| 2018-01-23 | $5.92 | $6.11 | $5.91 | $6.01 | $5.94 | 3,190,400 |
| 2018-01-22 | $5.86 | $5.95 | $5.78 | $5.94 | $5.87 | 1,551,640 |
| 2018-01-19 | $5.86 | $5.96 | $5.82 | $5.87 | $5.80 | 1,659,640 |
| 2018-01-18 | $5.77 | $6.03 | $5.71 | $5.87 | $5.80 | 2,525,100 |
| 2018-01-17 | $5.80 | $5.84 | $5.67 | $5.78 | $5.71 | 2,785,350 |
| 2018-01-16 | $5.80 | $5.88 | $5.73 | $5.83 | $5.76 | 1,617,060 |
| 2018-01-15 | $6.08 | $6.08 | $5.77 | $5.80 | $5.73 | 2,829,710 |
| 2018-01-12 | $6.08 | $6.10 | $6.03 | $6.08 | $6.01 | 1,604,000 |
| 2018-01-11 | $6.01 | $6.09 | $5.96 | $6.08 | $6.01 | 1,340,110 |
| 2018-01-10 | $6.13 | $6.13 | $5.96 | $5.99 | $5.92 | 2,076,800 |
| 2018-01-09 | $6.09 | $6.14 | $6.07 | $6.11 | $6.04 | 1,731,100 |
| 2018-01-08 | $6.15 | $6.16 | $6.05 | $6.15 | $6.08 | 1,886,960 |
| 2018-01-05 | $6.10 | $6.18 | $6.07 | $6.15 | $6.08 | 2,547,910 |
| 2018-01-04 | $6.09 | $6.12 | $6.05 | $6.08 | $6.01 | 2,295,740 |
| 2018-01-03 | $6.04 | $6.10 | $6.00 | $6.09 | $6.02 | 2,463,970 |
| 2018-01-02 | $5.94 | $6.05 | $5.92 | $6.04 | $5.97 | 3,746,190 |
| 2018-01-01 | $5.98 | $5.98 | $5.98 | $5.98 | $5.91 | 0 |
| 2017-12-29 | $5.97 | $6.01 | $5.89 | $5.98 | $5.91 | 4,858,000 |
| 2017-12-28 | $5.99 | $6.01 | $5.91 | $5.97 | $5.90 | 3,160,150 |
| 2017-12-27 | $5.99 | $6.03 | $5.95 | $6.00 | $5.93 | 2,681,900 |
| 2017-12-26 | $6.08 | $6.11 | $5.99 | $6.00 | $5.93 | 6,670,400 |
| 2017-12-25 | $6.22 | $6.23 | $6.05 | $6.07 | $6.00 | 1,529,300 |
| 2017-12-22 | $6.26 | $6.29 | $6.20 | $6.22 | $6.15 | 1,342,010 |
| 2017-12-21 | $6.33 | $6.36 | $6.16 | $6.29 | $6.22 | 1,251,620 |
| 2017-12-20 | $6.42 | $6.43 | $6.30 | $6.33 | $6.26 | 1,596,100 |
| 2017-12-19 | $6.32 | $6.44 | $6.29 | $6.42 | $6.35 | 1,483,900 |
| 2017-12-18 | $6.39 | $6.41 | $6.30 | $6.34 | $6.27 | 1,349,000 |
| 2017-12-15 | $6.31 | $6.41 | $6.31 | $6.39 | $6.32 | 1,382,590 |
| 2017-12-14 | $6.39 | $6.40 | $6.30 | $6.34 | $6.27 | 1,242,490 |
| 2017-12-13 | $6.39 | $6.43 | $6.30 | $6.39 | $6.32 | 1,513,700 |
| 2017-12-12 | $6.45 | $6.53 | $6.36 | $6.38 | $6.31 | 891,210 |
| 2017-12-11 | $6.40 | $6.47 | $6.39 | $6.45 | $6.38 | 1,159,020 |
| 2017-12-08 | $6.26 | $6.39 | $6.22 | $6.39 | $6.32 | 1,015,000 |
| 2017-12-07 | $6.32 | $6.35 | $6.21 | $6.24 | $6.17 | 1,186,410 |
| 2017-12-06 | $6.29 | $6.35 | $6.14 | $6.33 | $6.26 | 2,001,710 |
| 2017-12-05 | $6.52 | $6.59 | $6.26 | $6.30 | $6.23 | 2,766,430 |
| 2017-12-04 | $6.78 | $6.78 | $6.50 | $6.53 | $6.45 | 2,942,810 |
| 2017-12-01 | $6.75 | $6.81 | $6.72 | $6.77 | $6.69 | 1,685,030 |
| 2017-11-30 | $6.74 | $6.80 | $6.67 | $6.77 | $6.69 | 1,443,800 |
| 2017-11-29 | $6.70 | $6.83 | $6.66 | $6.75 | $6.67 | 2,409,700 |
| 2017-11-28 | $6.69 | $6.75 | $6.66 | $6.70 | $6.62 | 2,804,400 |
| 2017-11-27 | $6.95 | $6.97 | $6.64 | $6.69 | $6.61 | 3,794,880 |
| 2017-11-24 | $7.22 | $7.23 | $6.90 | $6.97 | $6.89 | 2,658,680 |
| 2017-11-23 | $7.19 | $7.26 | $7.16 | $7.22 | $7.14 | 1,338,890 |
| 2017-11-22 | $7.21 | $7.30 | $7.12 | $7.23 | $7.15 | 1,472,990 |
| 2017-11-21 | $7.46 | $7.54 | $7.18 | $7.20 | $7.12 | 2,660,690 |
| 2017-11-20 | $7.48 | $7.51 | $7.25 | $7.46 | $7.37 | 2,024,980 |
| 2017-11-17 | $7.93 | $7.95 | $7.54 | $7.58 | $7.49 | 2,984,770 |
| 2017-11-16 | $7.82 | $8.05 | $7.81 | $7.95 | $7.86 | 2,267,720 |
| 2017-11-15 | $7.82 | $7.91 | $7.75 | $7.84 | $7.75 | 1,427,350 |
| 2017-11-14 | $8.03 | $8.03 | $7.73 | $7.82 | $7.73 | 2,920,010 |
| 2017-11-13 | $8.15 | $8.16 | $8.02 | $8.04 | $7.95 | 2,324,200 |
| 2017-11-10 | $8.04 | $8.22 | $8.04 | $8.17 | $8.08 | 3,906,620 |
| 2017-11-09 | $8.00 | $8.19 | $7.95 | $8.09 | $8.00 | 2,652,620 |
| 2017-11-08 | $7.82 | $8.10 | $7.81 | $8.00 | $7.91 | 3,073,700 |
| 2017-11-07 | $7.77 | $7.85 | $7.74 | $7.82 | $7.73 | 1,539,000 |
| 2017-11-06 | $7.66 | $7.82 | $7.65 | $7.81 | $7.72 | 1,657,460 |
| 2017-11-03 | $7.65 | $7.72 | $7.56 | $7.70 | $7.61 | 1,879,310 |
| 2017-11-02 | $7.77 | $7.80 | $7.62 | $7.63 | $7.54 | 2,243,000 |
| 2017-11-01 | $7.78 | $7.88 | $7.70 | $7.76 | $7.67 | 2,736,120 |
| 2017-10-31 | $7.65 | $7.76 | $7.61 | $7.74 | $7.65 | 2,962,780 |
| 2017-10-30 | $8.18 | $8.19 | $7.64 | $7.68 | $7.59 | 5,919,370 |
| 2017-10-27 | $8.50 | $8.59 | $8.06 | $8.19 | $8.09 | 10,591,970 |
| 2017-10-26 | $8.34 | $9.34 | $8.30 | $8.62 | $8.52 | 17,437,790 |
| 2017-10-25 | $8.25 | $8.55 | $8.15 | $8.49 | $8.39 | 8,383,160 |
| 2017-10-24 | $7.84 | $8.67 | $7.76 | $8.38 | $8.28 | 7,767,820 |
| 2017-10-23 | $7.78 | $7.91 | $7.67 | $7.88 | $7.79 | 3,789,890 |
| 2017-10-20 | $7.54 | $7.80 | $7.54 | $7.79 | $7.70 | 1,090,630 |
| 2017-10-19 | $7.71 | $7.74 | $7.53 | $7.59 | $7.50 | 1,496,600 |
| 2017-10-18 | $7.89 | $7.92 | $7.65 | $7.72 | $7.63 | 1,494,110 |
| 2017-10-17 | $7.88 | $7.96 | $7.78 | $7.89 | $7.80 | 956,100 |
| 2017-10-16 | $8.08 | $8.10 | $7.80 | $7.89 | $7.80 | 3,214,920 |
| 2017-10-13 | $8.06 | $8.09 | $7.98 | $8.07 | $7.98 | 1,341,520 |
| 2017-10-12 | $8.18 | $8.18 | $7.94 | $8.07 | $7.98 | 1,766,640 |
| 2017-10-11 | $8.05 | $8.21 | $8.04 | $8.14 | $8.05 | 3,078,090 |
| 2017-10-10 | $7.98 | $8.07 | $7.90 | $8.04 | $7.95 | 1,959,230 |
| 2017-10-09 | $7.94 | $7.97 | $7.91 | $7.96 | $7.87 | 2,601,790 |
| 2017-10-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 0 |
| 2017-10-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 0 |
| 2017-10-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 0 |
| 2017-10-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 0 |
| 2017-10-02 | $7.90 | $7.90 | $7.90 | $7.90 | $7.81 | 0 |
| 2017-09-29 | $7.90 | $7.95 | $7.70 | $7.90 | $7.81 | 1,667,530 |
| 2017-09-28 | $8.00 | $8.04 | $7.80 | $7.86 | $7.77 | 2,093,200 |
| 2017-09-27 | $7.98 | $8.03 | $7.97 | $8.02 | $7.93 | 1,431,280 |
| 2017-09-26 | $8.16 | $8.21 | $7.94 | $7.98 | $7.89 | 1,908,030 |
| 2017-09-25 | $8.31 | $8.31 | $8.11 | $8.15 | $8.06 | 2,368,370 |
| 2017-09-22 | $8.28 | $8.37 | $8.19 | $8.29 | $8.19 | 1,852,840 |
| 2017-09-21 | $8.39 | $8.42 | $8.25 | $8.31 | $8.21 | 3,462,690 |
| 2017-09-20 | $8.40 | $8.43 | $8.23 | $8.39 | $8.29 | 2,836,780 |
| 2017-09-19 | $8.41 | $8.52 | $8.32 | $8.39 | $8.29 | 3,144,380 |
| 2017-09-18 | $8.40 | $8.50 | $8.30 | $8.40 | $8.30 | 3,350,410 |
| 2017-09-15 | $8.44 | $8.59 | $8.39 | $8.41 | $8.31 | 2,102,490 |
| 2017-09-14 | $8.40 | $8.46 | $8.37 | $8.42 | $8.32 | 2,743,710 |
| 2017-09-13 | $8.47 | $8.55 | $8.40 | $8.43 | $8.33 | 2,891,100 |
| 2017-09-12 | $8.44 | $8.77 | $8.43 | $8.50 | $8.40 | 6,890,130 |
| 2017-09-11 | $8.43 | $8.52 | $8.43 | $8.47 | $8.37 | 1,884,680 |
| 2017-09-08 | $8.50 | $8.55 | $8.43 | $8.47 | $8.37 | 3,006,040 |
| 2017-09-07 | $8.58 | $8.64 | $8.43 | $8.54 | $8.44 | 5,487,490 |
| 2017-09-06 | $8.50 | $8.68 | $8.45 | $8.58 | $8.48 | 5,726,860 |
| 2017-09-05 | $8.51 | $8.70 | $8.48 | $8.51 | $8.41 | 3,957,010 |
| 2017-09-04 | $8.36 | $8.64 | $8.30 | $8.56 | $8.46 | 7,508,730 |
| 2017-09-01 | $8.40 | $8.43 | $8.33 | $8.36 | $8.26 | 3,891,220 |
| 2017-08-31 | $8.26 | $8.56 | $8.22 | $8.44 | $8.34 | 9,402,570 |
| 2017-08-30 | $8.29 | $8.38 | $8.21 | $8.26 | $8.16 | 3,423,000 |
| 2017-08-29 | $8.30 | $8.33 | $8.24 | $8.27 | $8.17 | 4,127,510 |
| 2017-08-28 | $8.29 | $8.35 | $8.23 | $8.30 | $8.20 | 5,066,940 |
| 2017-08-25 | $8.28 | $8.36 | $8.22 | $8.30 | $8.20 | 4,560,340 |
| 2017-08-24 | $8.26 | $8.56 | $8.15 | $8.32 | $8.22 | 7,653,720 |
| 2017-08-23 | $8.32 | $8.34 | $8.19 | $8.29 | $8.19 | 4,595,630 |
| 2017-08-22 | $8.21 | $8.51 | $8.21 | $8.33 | $8.23 | 8,868,570 |
| 2017-08-21 | $8.08 | $8.43 | $8.03 | $8.26 | $8.16 | 9,151,100 |
| 2017-08-18 | $7.93 | $8.13 | $7.89 | $8.12 | $8.03 | 6,114,960 |
| 2017-08-17 | $7.91 | $7.99 | $7.90 | $7.95 | $7.86 | 6,149,650 |
| 2017-08-16 | $7.92 | $8.00 | $7.83 | $7.95 | $7.86 | 3,481,810 |
| 2017-08-15 | $7.92 | $7.96 | $7.84 | $7.94 | $7.85 | 2,443,390 |
| 2017-08-14 | $7.85 | $7.97 | $7.70 | $7.93 | $7.84 | 3,492,440 |
| 2017-08-11 | $7.90 | $8.10 | $7.78 | $7.87 | $7.78 | 6,978,880 |
| 2017-08-10 | $7.91 | $8.15 | $7.84 | $7.98 | $7.89 | 10,672,040 |
| 2017-08-09 | $7.57 | $8.07 | $7.54 | $7.97 | $7.88 | 14,077,350 |
| 2017-08-08 | $7.54 | $7.62 | $7.48 | $7.58 | $7.49 | 3,309,630 |
| 2017-08-07 | $7.50 | $7.58 | $7.45 | $7.57 | $7.48 | 2,892,800 |
| 2017-08-04 | $7.47 | $7.54 | $7.45 | $7.50 | $7.41 | 2,773,900 |
| 2017-08-03 | $7.47 | $7.55 | $7.37 | $7.49 | $7.40 | 2,242,700 |
| 2017-08-02 | $7.58 | $7.58 | $7.43 | $7.49 | $7.40 | 3,653,890 |
| 2017-08-01 | $7.56 | $7.67 | $7.49 | $7.58 | $7.49 | 3,318,360 |
| 2017-07-31 | $7.53 | $7.62 | $7.47 | $7.57 | $7.48 | 3,522,060 |
| 2017-07-28 | $7.62 | $7.66 | $7.50 | $7.57 | $7.48 | 3,665,190 |
| 2017-07-27 | $7.32 | $7.62 | $7.31 | $7.60 | $7.51 | 6,006,120 |
| 2017-07-26 | $7.39 | $7.39 | $7.23 | $7.34 | $7.25 | 2,920,610 |
| 2017-07-25 | $7.47 | $7.49 | $7.30 | $7.37 | $7.28 | 3,074,170 |
| 2017-07-24 | $7.36 | $7.48 | $7.30 | $7.47 | $7.38 | 2,639,930 |
| 2017-07-21 | $7.39 | $7.46 | $7.35 | $7.41 | $7.32 | 2,046,690 |
| 2017-07-20 | $7.31 | $7.48 | $7.20 | $7.42 | $7.33 | 4,028,930 |
| 2017-07-19 | $7.16 | $7.32 | $7.05 | $7.31 | $7.23 | 4,981,490 |
| 2017-07-18 | $7.16 | $7.33 | $7.10 | $7.23 | $7.15 | 4,306,400 |
| 2017-07-17 | $7.85 | $7.89 | $7.12 | $7.17 | $7.09 | 7,801,140 |
| 2017-07-14 | $7.94 | $7.94 | $7.82 | $7.91 | $7.82 | 2,683,830 |
| 2017-07-13 | $7.96 | $7.99 | $7.89 | $7.95 | $7.86 | 2,609,480 |
| 2017-07-12 | $8.16 | $8.19 | $7.81 | $7.95 | $7.86 | 4,342,850 |
| 2017-07-11 | $8.24 | $8.30 | $8.10 | $8.18 | $8.09 | 2,742,250 |
| 2017-07-10 | $8.27 | $8.33 | $8.17 | $8.24 | $8.14 | 4,267,380 |
| 2017-07-07 | $8.21 | $8.27 | $8.15 | $8.27 | $8.17 | 2,849,480 |
| 2017-07-06 | $8.23 | $8.25 | $8.10 | $8.21 | $8.11 | 2,955,750 |
| 2017-07-05 | $8.21 | $8.26 | $8.09 | $8.24 | $8.14 | 3,695,160 |
| 2017-07-04 | $8.30 | $8.34 | $8.18 | $8.21 | $8.11 | 3,119,730 |
| 2017-07-03 | $8.30 | $8.36 | $8.21 | $8.34 | $8.24 | 2,516,400 |
| 2017-06-30 | $8.18 | $8.36 | $8.13 | $8.30 | $8.20 | 4,022,710 |
| 2017-06-29 | $8.05 | $8.31 | $8.05 | $8.26 | $8.16 | 6,383,630 |
| 2017-06-28 | $8.02 | $8.04 | $7.86 | $7.98 | $7.89 | 2,019,710 |
| 2017-06-27 | $8.07 | $8.18 | $8.02 | $8.06 | $7.97 | 2,626,800 |
| 2017-06-26 | $7.92 | $8.09 | $7.76 | $8.07 | $7.98 | 3,249,190 |
| 2017-06-23 | $7.80 | $7.95 | $7.70 | $7.89 | $7.80 | 2,931,500 |
| 2017-06-22 | $8.10 | $8.12 | $7.80 | $7.81 | $7.72 | 3,398,770 |
| 2017-06-21 | $8.06 | $8.17 | $7.99 | $8.10 | $8.01 | 2,874,040 |
| 2017-06-20 | $8.04 | $8.18 | $7.99 | $8.07 | $7.98 | 2,398,250 |
| 2017-06-19 | $7.95 | $8.05 | $7.93 | $8.04 | $7.95 | 2,392,450 |
| 2017-06-16 | $7.90 | $8.01 | $7.83 | $7.95 | $7.86 | 2,819,930 |
| 2017-06-15 | $7.76 | $8.02 | $7.76 | $7.93 | $7.84 | 3,862,670 |
| 2017-06-14 | $7.79 | $7.88 | $7.74 | $7.81 | $7.72 | 2,311,290 |
| 2017-06-13 | $7.55 | $7.80 | $7.50 | $7.76 | $7.67 | 2,745,560 |
| 2017-06-12 | $7.79 | $7.79 | $7.51 | $7.55 | $7.46 | 2,534,230 |
| 2017-06-09 | $7.84 | $7.85 | $7.69 | $7.80 | $7.71 | 2,576,860 |
| 2017-06-08 | $7.85 | $7.96 | $7.81 | $7.82 | $7.73 | 2,387,570 |
| 2017-06-07 | $7.73 | $7.91 | $7.68 | $7.88 | $7.79 | 3,375,140 |
| 2017-06-06 | $7.55 | $7.74 | $7.49 | $7.73 | $7.64 | 3,436,500 |
| 2017-06-05 | $7.51 | $7.60 | $7.46 | $7.56 | $7.47 | 2,249,050 |
| 2017-06-02 | $7.39 | $7.59 | $7.11 | $7.50 | $7.41 | 2,954,520 |
| 2017-06-01 | $7.68 | $7.69 | $7.38 | $7.39 | $7.30 | 3,278,870 |
| 2017-05-31 | $7.87 | $7.96 | $7.66 | $7.66 | $7.57 | 2,572,240 |
| 2017-05-30 | $7.76 | $7.76 | $7.76 | $7.76 | $7.67 | 0 |
| 2017-05-29 | $7.76 | $7.76 | $7.76 | $7.76 | $7.67 | 0 |
| 2017-05-26 | $7.73 | $7.84 | $7.73 | $7.76 | $7.67 | 2,059,260 |
| 2017-05-25 | $7.65 | $7.88 | $7.47 | $7.79 | $7.70 | 3,896,340 |
| 2017-05-24 | $7.65 | $7.79 | $7.40 | $7.69 | $7.60 | 3,236,340 |
| 2017-05-23 | $8.08 | $8.10 | $7.62 | $7.63 | $7.54 | 4,345,160 |
| 2017-05-22 | $8.31 | $8.42 | $8.00 | $8.08 | $7.99 | 3,961,110 |
| 2017-05-19 | $8.35 | $8.45 | $8.33 | $8.38 | $8.28 | 1,870,550 |
| 2017-05-18 | $8.50 | $8.52 | $8.33 | $8.35 | $8.25 | 3,922,020 |
| 2017-05-17 | $8.41 | $8.59 | $8.40 | $8.56 | $8.46 | 5,283,450 |
| 2017-05-16 | $8.38 | $8.49 | $8.05 | $8.48 | $8.38 | 6,093,470 |
| 2017-05-15 | $8.48 | $8.56 | $8.36 | $8.41 | $8.31 | 3,136,720 |
| 2017-05-12 | $8.40 | $8.53 | $8.35 | $8.49 | $8.39 | 4,829,480 |
| 2017-05-11 | $8.15 | $8.48 | $8.04 | $8.48 | $8.38 | 4,648,140 |
| 2017-05-10 | $8.42 | $8.49 | $8.19 | $8.20 | $8.10 | 3,693,640 |
| 2017-05-09 | $8.05 | $8.47 | $8.00 | $8.45 | $8.35 | 4,363,820 |
| 2017-05-08 | $8.19 | $8.34 | $8.01 | $8.07 | $7.98 | 3,018,410 |
| 2017-05-05 | $8.41 | $8.48 | $8.18 | $8.21 | $8.11 | 4,531,150 |
| 2017-05-04 | $8.49 | $8.62 | $8.40 | $8.45 | $8.35 | 3,587,000 |
| 2017-05-03 | $8.35 | $8.61 | $8.29 | $8.51 | $8.41 | 4,415,820 |
| 2017-05-02 | $8.34 | $8.47 | $8.28 | $8.35 | $8.25 | 4,455,440 |
| 2017-05-01 | $8.26 | $8.26 | $8.26 | $8.26 | $8.16 | 0 |
| 2017-04-28 | $8.02 | $8.33 | $7.98 | $8.26 | $8.16 | 4,605,010 |
| 2017-04-27 | $7.92 | $8.09 | $7.64 | $8.05 | $7.96 | 5,467,520 |
| 2017-04-26 | $7.90 | $8.00 | $7.88 | $7.92 | $7.83 | 3,377,820 |
| 2017-04-25 | $7.93 | $8.06 | $7.82 | $7.88 | $7.79 | 3,031,090 |
| 2017-04-24 | $8.35 | $8.36 | $7.81 | $7.84 | $7.75 | 4,500,850 |
| 2017-04-21 | $8.50 | $8.59 | $8.25 | $8.35 | $8.25 | 2,725,200 |
| 2017-04-20 | $8.58 | $8.72 | $8.40 | $8.48 | $8.38 | 3,558,780 |
| 2017-04-19 | $8.80 | $8.81 | $8.45 | $8.58 | $8.48 | 4,077,610 |
| 2017-04-18 | $9.15 | $9.22 | $8.82 | $8.84 | $8.74 | 4,969,010 |
| 2017-04-17 | $9.43 | $9.44 | $8.98 | $9.17 | $9.06 | 4,794,910 |
| 2017-04-14 | $9.71 | $9.78 | $9.45 | $9.49 | $9.38 | 4,157,200 |
| 2017-04-13 | $9.70 | $9.81 | $9.65 | $9.75 | $9.64 | 2,308,880 |
| 2017-04-12 | $9.87 | $9.90 | $9.67 | $9.71 | $9.60 | 3,624,750 |
| 2017-04-11 | $9.86 | $9.92 | $9.65 | $9.90 | $9.79 | 3,638,780 |
| 2017-04-10 | $10.00 | $10.05 | $9.77 | $9.78 | $9.67 | 4,309,800 |
| 2017-04-07 | $10.08 | $10.13 | $9.97 | $10.00 | $9.88 | 2,565,810 |
| 2017-04-06 | $9.97 | $10.20 | $9.92 | $10.10 | $9.98 | 4,592,020 |
| 2017-04-05 | $9.80 | $10.02 | $9.77 | $9.93 | $9.81 | 5,548,030 |
| 2017-04-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.65 | 0 |
| 2017-04-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.65 | 0 |
| 2017-03-31 | $9.63 | $9.90 | $9.63 | $9.76 | $9.65 | 4,044,770 |
| 2017-03-30 | $10.00 | $10.13 | $9.58 | $9.62 | $9.51 | 7,522,850 |
| 2017-03-29 | $10.56 | $10.56 | $10.00 | $10.06 | $9.94 | 5,351,700 |
| 2017-03-28 | $10.53 | $10.60 | $10.41 | $10.57 | $10.45 | 3,205,190 |
| 2017-03-27 | $10.69 | $10.73 | $10.49 | $10.57 | $10.45 | 4,183,880 |
| 2017-03-24 | $10.80 | $10.84 | $10.63 | $10.70 | $10.58 | 3,818,790 |
| 2017-03-23 | $10.94 | $10.94 | $10.59 | $10.86 | $10.73 | 3,945,140 |
| 2017-03-22 | $10.77 | $10.99 | $10.70 | $10.93 | $10.80 | 5,018,250 |
| 2017-03-21 | $10.65 | $10.87 | $10.63 | $10.83 | $10.70 | 3,906,770 |
| 2017-03-20 | $10.57 | $10.75 | $10.56 | $10.68 | $10.56 | 3,534,850 |
| 2017-03-17 | $10.55 | $10.70 | $10.55 | $10.58 | $10.46 | 2,823,790 |
| 2017-03-16 | $10.51 | $10.70 | $10.50 | $10.58 | $10.46 | 4,519,140 |
| 2017-03-15 | $10.63 | $10.67 | $10.44 | $10.50 | $10.38 | 3,542,520 |
| 2017-03-14 | $10.87 | $10.87 | $10.58 | $10.64 | $10.52 | 3,610,490 |
| 2017-03-13 | $10.83 | $10.91 | $10.68 | $10.79 | $10.66 | 3,880,090 |
| 2017-03-10 | $10.68 | $10.98 | $10.67 | $10.90 | $10.77 | 3,416,490 |
| 2017-03-09 | $10.85 | $10.92 | $10.66 | $10.73 | $10.61 | 3,069,740 |
| 2017-03-08 | $10.86 | $11.06 | $10.85 | $10.91 | $10.78 | 4,305,110 |
| 2017-03-07 | $10.88 | $10.97 | $10.84 | $10.89 | $10.76 | 2,807,250 |
| 2017-03-06 | $10.64 | $10.93 | $10.58 | $10.91 | $10.78 | 4,465,040 |
| 2017-03-03 | $10.60 | $10.70 | $10.50 | $10.64 | $10.52 | 3,280,950 |
| 2017-03-02 | $10.77 | $11.03 | $10.65 | $10.67 | $10.55 | 4,859,730 |
| 2017-03-01 | $10.75 | $10.85 | $10.63 | $10.78 | $10.65 | 3,923,720 |
| 2017-02-28 | $10.73 | $10.82 | $10.62 | $10.77 | $10.65 | 3,086,420 |
| 2017-02-27 | $10.98 | $11.05 | $10.75 | $10.80 | $10.67 | 5,215,650 |
| 2017-02-24 | $10.71 | $11.16 | $10.68 | $10.96 | $10.83 | 8,125,330 |
| 2017-02-23 | $10.81 | $10.88 | $10.57 | $10.73 | $10.61 | 4,715,540 |
| 2017-02-22 | $10.57 | $10.87 | $10.52 | $10.82 | $10.69 | 9,780,050 |
| 2017-02-21 | $10.53 | $10.61 | $10.48 | $10.56 | $10.44 | 4,169,200 |
| 2017-02-20 | $10.28 | $10.58 | $10.28 | $10.54 | $10.42 | 4,737,910 |
| 2017-02-17 | $10.42 | $10.53 | $10.23 | $10.34 | $10.22 | 5,476,180 |
| 2017-02-16 | $10.21 | $10.57 | $10.19 | $10.46 | $10.34 | 4,879,950 |
| 2017-02-15 | $10.45 | $10.49 | $10.21 | $10.28 | $10.16 | 5,166,710 |
| 2017-02-14 | $10.57 | $10.63 | $10.44 | $10.50 | $10.38 | 3,865,550 |
| 2017-02-13 | $10.63 | $10.71 | $10.50 | $10.59 | $10.47 | 4,029,100 |
| 2017-02-10 | $10.37 | $10.65 | $10.30 | $10.62 | $10.50 | 9,290,440 |
| 2017-02-09 | $10.28 | $10.47 | $10.28 | $10.39 | $10.27 | 2,905,250 |
| 2017-02-08 | $10.26 | $10.36 | $10.15 | $10.34 | $10.22 | 2,810,050 |
| 2017-02-07 | $10.24 | $10.35 | $10.15 | $10.32 | $10.20 | 3,295,610 |
| 2017-02-06 | $10.02 | $10.28 | $10.02 | $10.27 | $10.15 | 3,103,970 |
| 2017-02-03 | $10.25 | $10.31 | $10.10 | $10.13 | $10.01 | 1,848,130 |
| 2017-02-02 | $10.23 | $10.23 | $10.23 | $10.23 | $10.11 | 0 |
| 2017-02-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.11 | 0 |
| 2017-01-31 | $10.23 | $10.23 | $10.23 | $10.23 | $10.11 | 0 |
| 2017-01-30 | $10.23 | $10.23 | $10.23 | $10.23 | $10.11 | 0 |
| 2017-01-27 | $10.23 | $10.23 | $10.23 | $10.23 | $10.11 | 0 |
| 2017-01-26 | $10.08 | $10.30 | $10.02 | $10.23 | $10.11 | 3,361,920 |
| 2017-01-25 | $10.00 | $10.17 | $9.97 | $10.08 | $9.96 | 4,471,000 |
| 2017-01-24 | $9.87 | $10.08 | $9.79 | $10.02 | $9.90 | 3,925,490 |
| 2017-01-23 | $9.77 | $9.96 | $9.77 | $9.89 | $9.78 | 3,571,520 |
| 2017-01-20 | $9.59 | $9.93 | $9.56 | $9.78 | $9.67 | 3,560,250 |
| 2017-01-19 | $9.70 | $9.77 | $9.47 | $9.66 | $9.55 | 3,177,630 |
| 2017-01-18 | $9.69 | $9.77 | $9.61 | $9.75 | $9.64 | 3,625,940 |
| 2017-01-17 | $9.55 | $9.78 | $9.38 | $9.74 | $9.63 | 5,101,020 |
| 2017-01-16 | $10.19 | $10.20 | $9.26 | $9.59 | $9.48 | 10,238,820 |
| 2017-01-13 | $10.60 | $10.70 | $10.15 | $10.29 | $10.17 | 6,423,450 |
| 2017-01-12 | $10.80 | $10.99 | $10.60 | $10.64 | $10.52 | 5,716,770 |
| 2017-01-11 | $11.02 | $11.18 | $10.68 | $10.81 | $10.68 | 8,676,520 |
| 2017-01-10 | $11.13 | $11.26 | $10.93 | $11.12 | $10.99 | 10,202,710 |
| 2017-01-09 | $10.83 | $11.38 | $10.83 | $11.26 | $11.13 | 16,801,860 |
| 2017-01-06 | $11.60 | $11.65 | $10.83 | $10.87 | $10.74 | 27,886,210 |
| 2017-01-05 | $11.07 | $12.18 | $11.01 | $11.84 | $11.70 | 37,995,130 |
| 2017-01-04 | $10.87 | $11.09 | $10.83 | $11.07 | $10.94 | 5,976,900 |
| 2017-01-03 | $10.76 | $10.97 | $10.69 | $10.93 | $10.80 | 5,058,110 |
| 2017-01-02 | $10.82 | $10.82 | $10.82 | $10.82 | $10.69 | 0 |
| 2016-12-30 | $10.55 | $10.98 | $10.50 | $10.82 | $10.69 | 6,168,390 |
| 2016-12-29 | $10.50 | $10.66 | $10.44 | $10.59 | $10.47 | 3,280,300 |
| 2016-12-28 | $10.50 | $10.66 | $10.42 | $10.51 | $10.39 | 3,563,440 |
| 2016-12-27 | $10.23 | $10.74 | $10.23 | $10.54 | $10.42 | 6,459,530 |
| 2016-12-26 | $10.18 | $10.35 | $10.05 | $10.33 | $10.21 | 3,075,620 |
| 2016-12-23 | $10.31 | $10.42 | $10.08 | $10.24 | $10.12 | 3,806,200 |
| 2016-12-22 | $10.27 | $10.42 | $10.21 | $10.41 | $10.29 | 2,858,460 |
| 2016-12-21 | $10.17 | $10.42 | $10.17 | $10.31 | $10.19 | 3,787,540 |
| 2016-12-20 | $10.17 | $10.27 | $10.09 | $10.20 | $10.08 | 2,128,830 |
| 2016-12-19 | $10.13 | $10.33 | $10.04 | $10.18 | $10.06 | 3,716,340 |
| 2016-12-16 | $9.90 | $10.23 | $9.89 | $10.11 | $9.99 | 3,548,700 |
| 2016-12-15 | $9.75 | $9.98 | $9.51 | $9.90 | $9.79 | 3,121,870 |
| 2016-12-14 | $9.69 | $9.87 | $9.68 | $9.76 | $9.65 | 3,133,030 |
| 2016-12-13 | $9.60 | $9.77 | $9.48 | $9.72 | $9.61 | 4,459,470 |
| 2016-12-12 | $10.30 | $10.35 | $9.65 | $9.70 | $9.59 | 6,279,480 |
| 2016-12-09 | $10.45 | $10.58 | $10.28 | $10.34 | $10.22 | 4,573,720 |
| 2016-12-08 | $10.54 | $10.69 | $10.40 | $10.45 | $10.33 | 3,346,530 |
| 2016-12-07 | $10.36 | $10.64 | $10.33 | $10.54 | $10.42 | 3,622,030 |
| 2016-12-06 | $10.32 | $10.48 | $10.29 | $10.42 | $10.30 | 3,217,430 |
| 2016-12-05 | $10.21 | $10.35 | $10.00 | $10.28 | $10.16 | 4,322,340 |
| 2016-12-02 | $10.49 | $10.68 | $10.16 | $10.31 | $10.19 | 5,276,750 |
| 2016-12-01 | $10.47 | $10.62 | $10.35 | $10.51 | $10.39 | 3,665,130 |
| 2016-11-30 | $10.60 | $10.76 | $10.38 | $10.42 | $10.30 | 6,065,670 |
| 2016-11-29 | $11.10 | $11.27 | $10.58 | $10.62 | $10.50 | 8,817,260 |
| 2016-11-28 | $11.13 | $11.29 | $11.01 | $11.10 | $10.97 | 4,058,250 |
| 2016-11-25 | $11.27 | $11.29 | $10.75 | $11.27 | $11.14 | 6,494,100 |
| 2016-11-24 | $11.29 | $11.44 | $11.13 | $11.22 | $11.09 | 5,183,450 |
| 2016-11-23 | $11.36 | $11.63 | $11.14 | $11.36 | $11.23 | 9,808,610 |
| 2016-11-22 | $11.32 | $11.44 | $11.25 | $11.36 | $11.23 | 6,195,030 |
| 2016-11-21 | $11.34 | $11.56 | $11.17 | $11.46 | $11.33 | 10,786,610 |
| 2016-11-18 | $11.09 | $11.89 | $11.00 | $11.45 | $11.32 | 12,830,280 |
| 2016-11-17 | $10.73 | $11.30 | $10.64 | $11.09 | $10.96 | 10,835,300 |
| 2016-11-16 | $10.77 | $10.95 | $10.75 | $10.77 | $10.65 | 5,329,420 |
| 2016-11-15 | $10.78 | $10.88 | $10.66 | $10.77 | $10.65 | 4,240,690 |
| 2016-11-14 | $10.81 | $11.05 | $10.69 | $10.83 | $10.70 | 8,070,330 |
| 2016-11-11 | $10.60 | $10.93 | $10.51 | $10.79 | $10.66 | 10,233,650 |
| 2016-11-10 | $10.40 | $10.59 | $10.34 | $10.55 | $10.43 | 6,732,870 |
| 2016-11-09 | $10.40 | $10.47 | $10.09 | $10.27 | $10.15 | 6,879,170 |
| 2016-11-08 | $10.37 | $10.54 | $10.25 | $10.45 | $10.33 | 6,059,720 |
| 2016-11-07 | $10.28 | $10.32 | $10.16 | $10.24 | $10.12 | 3,661,170 |
| 2016-11-04 | $10.37 | $10.45 | $10.15 | $10.20 | $10.08 | 7,074,210 |
| 2016-11-03 | $10.30 | $10.50 | $10.30 | $10.37 | $10.25 | 5,099,140 |
| 2016-11-02 | $10.39 | $10.61 | $10.32 | $10.38 | $10.26 | 8,148,880 |
| 2016-11-01 | $10.30 | $10.50 | $10.24 | $10.41 | $10.29 | 6,131,960 |
| 2016-10-31 | $10.30 | $10.38 | $10.16 | $10.30 | $10.18 | 0 |
| 2016-10-28 | $10.80 | $10.80 | $10.38 | $10.41 | $10.29 | 7,412,050 |
| 2016-10-27 | $10.68 | $10.96 | $10.54 | $10.76 | $10.64 | 8,201,710 |
| 2016-10-26 | $10.51 | $10.90 | $10.40 | $10.59 | $10.47 | 8,173,950 |
| 2016-10-25 | $10.50 | $10.60 | $10.36 | $10.53 | $10.41 | 5,410,330 |
| 2016-10-24 | $10.12 | $10.53 | $10.09 | $10.49 | $10.37 | 8,328,250 |
| 2016-10-21 | $10.34 | $10.34 | $9.98 | $10.10 | $9.98 | 7,358,990 |
| 2016-10-20 | $10.43 | $10.43 | $10.17 | $10.34 | $10.22 | 6,626,560 |
| 2016-10-19 | $10.51 | $10.59 | $10.29 | $10.41 | $10.29 | 5,981,100 |
| 2016-10-18 | $10.18 | $10.63 | $10.18 | $10.51 | $10.39 | 7,668,100 |
| 2016-10-17 | $10.28 | $10.64 | $10.12 | $10.22 | $10.10 | 8,922,140 |
| 2016-10-14 | $10.25 | $10.33 | $10.16 | $10.27 | $10.15 | 4,674,240 |
| 2016-10-13 | $10.31 | $10.41 | $10.16 | $10.35 | $10.23 | 6,960,410 |
| 2016-10-12 | $9.99 | $10.67 | $9.95 | $10.37 | $10.25 | 15,618,570 |
| 2016-10-11 | $9.79 | $10.23 | $9.75 | $10.11 | $9.99 | 10,475,220 |
| 2016-10-10 | $9.84 | $9.84 | $9.67 | $9.81 | $9.70 | 6,657,610 |
| 2016-10-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.63 | 0 |
| 2016-10-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.63 | 0 |
| 2016-10-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.63 | 0 |
| 2016-10-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.63 | 0 |
| 2016-10-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.63 | 0 |
| 2016-09-30 | $9.50 | $9.82 | $9.44 | $9.74 | $9.63 | 5,845,730 |
| 2016-09-29 | $9.33 | $9.61 | $9.31 | $9.51 | $9.40 | 4,828,860 |
| 2016-09-28 | $9.44 | $9.45 | $9.26 | $9.29 | $9.18 | 4,011,880 |
| 2016-09-27 | $9.36 | $9.45 | $9.18 | $9.43 | $9.32 | 5,973,360 |
| 2016-09-26 | $9.78 | $9.85 | $9.30 | $9.31 | $9.20 | 9,827,040 |
| 2016-09-23 | $9.95 | $9.97 | $9.79 | $9.80 | $9.69 | 8,677,120 |
| 2016-09-22 | $9.50 | $10.05 | $9.44 | $10.01 | $9.89 | 17,368,000 |
| 2016-09-21 | $9.59 | $9.69 | $9.41 | $9.43 | $9.32 | 6,620,470 |
| 2016-09-20 | $9.42 | $9.70 | $9.32 | $9.59 | $9.48 | 9,393,660 |
| 2016-09-19 | $9.24 | $9.55 | $9.19 | $9.44 | $9.33 | 7,413,660 |
| 2016-09-16 | $9.24 | $9.24 | $9.24 | $9.24 | $9.13 | 0 |
| 2016-09-15 | $9.24 | $9.24 | $9.24 | $9.24 | $9.13 | 0 |
| 2016-09-14 | $9.15 | $9.26 | $9.08 | $9.24 | $9.13 | 3,175,740 |
| 2016-09-13 | $9.10 | $9.27 | $9.04 | $9.24 | $9.13 | 5,010,310 |
| 2016-09-12 | $9.09 | $9.20 | $8.91 | $9.04 | $8.94 | 7,875,490 |
| 2016-09-09 | $9.53 | $9.55 | $9.30 | $9.35 | $9.24 | 5,648,060 |
| 2016-09-08 | $9.25 | $9.55 | $9.24 | $9.50 | $9.39 | 6,987,170 |
| 2016-09-07 | $9.40 | $9.45 | $9.19 | $9.24 | $9.13 | 7,433,770 |
| 2016-09-06 | $9.16 | $9.44 | $9.11 | $9.41 | $9.30 | 6,975,560 |
| 2016-09-05 | $9.22 | $9.24 | $9.05 | $9.12 | $9.01 | 5,913,980 |
| 2016-09-02 | $9.20 | $9.30 | $9.00 | $9.18 | $9.07 | 6,981,820 |
| 2016-09-01 | $9.54 | $9.57 | $9.20 | $9.25 | $9.14 | 8,432,810 |
| 2016-08-31 | $9.48 | $9.65 | $9.46 | $9.57 | $9.46 | 5,722,990 |
| 2016-08-30 | $9.52 | $9.68 | $9.43 | $9.48 | $9.37 | 6,754,760 |
| 2016-08-29 | $9.51 | $9.85 | $9.50 | $9.62 | $9.51 | 11,642,050 |
| 2016-08-26 | $9.02 | $9.89 | $9.02 | $9.66 | $9.55 | 24,399,780 |
| 2016-08-25 | $9.09 | $9.11 | $8.90 | $8.99 | $8.89 | 5,987,470 |
| 2016-08-24 | $9.15 | $9.29 | $9.11 | $9.19 | $9.08 | 4,065,590 |
| 2016-08-23 | $9.13 | $9.23 | $8.99 | $9.11 | $9.00 | 4,887,620 |
| 2016-08-22 | $9.30 | $9.40 | $9.12 | $9.16 | $9.05 | 5,068,120 |
| 2016-08-19 | $9.29 | $9.38 | $9.25 | $9.33 | $9.22 | 5,671,600 |
| 2016-08-18 | $9.45 | $9.48 | $9.23 | $9.36 | $9.25 | 9,350,410 |
| 2016-08-17 | $9.49 | $9.57 | $9.30 | $9.43 | $9.32 | 10,158,450 |
| 2016-08-16 | $9.18 | $9.63 | $9.03 | $9.59 | $9.48 | 14,269,770 |
| 2016-08-15 | $9.01 | $9.30 | $9.01 | $9.19 | $9.08 | 12,101,630 |
| 2016-08-12 | $8.72 | $9.09 | $8.65 | $9.08 | $8.97 | 9,980,640 |
| 2016-08-11 | $8.62 | $8.99 | $8.62 | $8.75 | $8.65 | 10,146,800 |
| 2016-08-10 | $8.73 | $8.92 | $8.70 | $8.75 | $8.65 | 4,244,350 |
| 2016-08-09 | $8.71 | $8.86 | $8.68 | $8.75 | $8.65 | 4,776,070 |
| 2016-08-08 | $8.64 | $8.79 | $8.50 | $8.75 | $8.65 | 5,111,580 |
| 2016-08-05 | $8.39 | $8.82 | $8.33 | $8.71 | $8.61 | 9,680,470 |
| 2016-08-04 | $8.27 | $8.43 | $8.13 | $8.39 | $8.29 | 4,038,940 |
| 2016-08-03 | $8.17 | $8.29 | $8.09 | $8.26 | $8.16 | 3,058,700 |
| 2016-08-02 | $8.05 | $8.19 | $8.02 | $8.15 | $8.06 | 3,227,100 |
| 2016-08-01 | $8.38 | $8.44 | $7.90 | $8.07 | $7.98 | 7,046,100 |
| 2016-07-29 | $8.67 | $8.69 | $8.44 | $8.46 | $8.36 | 4,240,880 |
| 2016-07-28 | $8.54 | $8.78 | $8.38 | $8.73 | $8.63 | 5,792,940 |
| 2016-07-27 | $9.06 | $9.24 | $8.55 | $8.60 | $8.50 | 10,767,140 |
| 2016-07-26 | $9.03 | $9.14 | $8.95 | $9.08 | $8.97 | 7,567,780 |
| 2016-07-25 | $8.84 | $9.04 | $8.78 | $9.03 | $8.93 | 6,274,940 |
| 2016-07-22 | $8.88 | $8.92 | $8.77 | $8.84 | $8.74 | 3,452,610 |
| 2016-07-21 | $8.81 | $8.99 | $8.78 | $8.88 | $8.78 | 5,448,250 |
| 2016-07-20 | $8.81 | $8.86 | $8.75 | $8.82 | $8.72 | 3,513,340 |
| 2016-07-19 | $8.86 | $8.86 | $8.65 | $8.81 | $8.71 | 3,757,250 |
| 2016-07-18 | $8.80 | $8.88 | $8.72 | $8.83 | $8.73 | 2,880,990 |
| 2016-07-15 | $8.96 | $8.97 | $8.80 | $8.85 | $8.75 | 3,696,610 |
| 2016-07-14 | $8.98 | $9.05 | $8.82 | $8.95 | $8.85 | 5,095,880 |
| 2016-07-13 | $8.79 | $9.17 | $8.75 | $8.98 | $8.88 | 10,482,580 |
| 2016-07-12 | $8.64 | $8.75 | $8.49 | $8.74 | $8.64 | 5,007,640 |
| 2016-07-11 | $8.78 | $8.84 | $8.66 | $8.67 | $8.57 | 5,317,610 |
| 2016-07-08 | $8.89 | $8.94 | $8.76 | $8.82 | $8.72 | 3,379,640 |
| 2016-07-07 | $8.84 | $8.97 | $8.77 | $8.88 | $8.78 | 6,775,280 |
| 2016-07-06 | $8.86 | $8.87 | $8.71 | $8.84 | $8.74 | 7,710,460 |
| 2016-07-05 | $8.63 | $9.08 | $8.58 | $8.93 | $8.83 | 10,525,150 |
| 2016-07-04 | $8.35 | $8.65 | $8.33 | $8.60 | $8.50 | 7,587,770 |
| 2016-07-01 | $8.44 | $8.52 | $8.29 | $8.41 | $8.31 | 4,482,200 |
| 2016-06-30 | $8.38 | $8.45 | $8.32 | $8.40 | $8.30 | 3,723,790 |
| 2016-06-29 | $8.39 | $8.52 | $8.30 | $8.37 | $8.27 | 5,525,570 |
| 2016-06-28 | $8.24 | $8.40 | $8.21 | $8.37 | $8.27 | 5,115,520 |
| 2016-06-27 | $8.04 | $8.33 | $8.04 | $8.31 | $8.21 | 5,954,280 |
| 2016-06-24 | $8.20 | $8.26 | $7.80 | $8.10 | $8.01 | 5,721,330 |
| 2016-06-23 | $8.27 | $8.32 | $8.18 | $8.20 | $8.10 | 3,484,570 |
| 2016-06-22 | $8.17 | $8.31 | $8.03 | $8.30 | $8.20 | 4,679,650 |
| 2016-06-21 | $8.22 | $8.37 | $8.11 | $8.19 | $8.09 | 5,206,760 |
| 2016-06-20 | $8.16 | $8.28 | $7.98 | $8.21 | $8.11 | 5,395,750 |
| 2016-06-17 | $8.26 | $8.44 | $8.20 | $8.35 | $8.25 | 5,556,990 |
| 2016-06-16 | $8.16 | $8.28 | $8.10 | $8.26 | $8.16 | 4,999,950 |
| 2016-06-15 | $7.78 | $8.22 | $7.73 | $8.16 | $8.07 | 4,395,480 |
| 2016-06-14 | $7.70 | $7.89 | $7.70 | $7.84 | $7.75 | 4,334,510 |
| 2016-06-13 | $8.40 | $8.40 | $7.83 | $7.85 | $7.76 | 6,565,240 |
| 2016-06-10 | $8.52 | $8.52 | $8.52 | $8.52 | $8.42 | 0 |
| 2016-06-09 | $8.52 | $8.52 | $8.52 | $8.52 | $8.42 | 0 |
| 2016-06-08 | $8.53 | $8.64 | $8.35 | $8.52 | $8.42 | 4,400,240 |
| 2016-06-07 | $8.66 | $8.66 | $8.43 | $8.56 | $8.46 | 4,934,780 |
| 2016-06-06 | $8.33 | $8.65 | $8.33 | $8.63 | $8.53 | 7,891,840 |
| 2016-06-03 | $8.31 | $8.42 | $8.30 | $8.35 | $8.25 | 4,801,220 |
| 2016-06-02 | $8.28 | $8.35 | $8.23 | $8.34 | $8.24 | 4,947,100 |
| 2016-06-01 | $8.23 | $8.23 | $8.23 | $8.23 | $8.13 | 0 |
| 2016-05-31 | $7.80 | $8.30 | $7.80 | $8.23 | $8.13 | 7,379,670 |
| 2016-05-30 | $7.61 | $7.98 | $7.61 | $7.87 | $7.78 | 3,734,850 |
| 2016-05-27 | $7.79 | $7.95 | $7.73 | $7.86 | $7.77 | 3,529,050 |
| 2016-05-26 | $7.74 | $7.85 | $7.49 | $7.84 | $7.75 | 4,002,340 |
| 2016-05-25 | $7.90 | $7.98 | $7.70 | $7.79 | $7.70 | 4,357,340 |
| 2016-05-24 | $7.88 | $7.90 | $7.69 | $7.86 | $7.77 | 4,926,910 |
| 2016-05-23 | $7.79 | $7.92 | $7.79 | $7.84 | $7.75 | 3,935,970 |
| 2016-05-20 | $7.60 | $7.80 | $7.57 | $7.78 | $7.69 | 3,455,130 |
| 2016-05-19 | $7.44 | $7.89 | $7.44 | $7.69 | $7.60 | 6,461,050 |
| 2016-05-18 | $7.78 | $7.78 | $7.37 | $7.44 | $7.35 | 6,116,840 |
| 2016-05-17 | $7.99 | $8.02 | $7.81 | $7.89 | $7.80 | 5,398,960 |
| 2016-05-16 | $7.63 | $8.20 | $7.63 | $8.03 | $7.94 | 8,529,520 |
| 2016-05-13 | $7.65 | $7.70 | $7.55 | $7.59 | $7.50 | 3,960,950 |
| 2016-05-12 | $7.51 | $7.67 | $7.33 | $7.65 | $7.56 | 6,474,750 |
| 2016-05-11 | $7.90 | $7.95 | $7.61 | $7.66 | $7.57 | 4,852,550 |
| 2016-05-10 | $7.75 | $7.91 | $7.73 | $7.84 | $7.75 | 5,415,600 |
| 2016-05-09 | $8.25 | $8.36 | $7.66 | $7.83 | $7.74 | 14,236,630 |
| 2016-05-06 | $9.37 | $9.38 | $8.48 | $8.51 | $8.41 | 17,278,470 |
| 2016-05-05 | $9.43 | $9.48 | $9.23 | $9.38 | $9.27 | 7,416,020 |
| 2016-05-04 | $9.46 | $9.66 | $9.40 | $9.47 | $9.36 | 8,496,210 |
| 2016-05-03 | $9.35 | $9.60 | $9.20 | $9.55 | $9.44 | 11,080,950 |
| 2016-05-02 | $9.35 | $9.35 | $9.35 | $9.35 | $9.24 | 0 |
| 2016-04-29 | $9.28 | $9.46 | $9.12 | $9.35 | $9.24 | 8,147,010 |
| 2016-04-28 | $9.31 | $9.43 | $8.94 | $9.36 | $9.25 | 8,577,970 |
| 2016-04-27 | $9.32 | $9.65 | $9.27 | $9.34 | $9.23 | 11,405,580 |
| 2016-04-26 | $9.12 | $9.38 | $9.00 | $9.31 | $9.20 | 9,487,100 |
| 2016-04-25 | $9.07 | $9.26 | $8.83 | $9.19 | $9.08 | 8,329,850 |
| 2016-04-22 | $9.21 | $9.22 | $8.90 | $9.13 | $9.02 | 12,830,630 |
| 2016-04-21 | $9.62 | $9.84 | $9.12 | $9.18 | $9.07 | 14,658,300 |
| 2016-04-20 | $10.26 | $10.61 | $9.26 | $9.86 | $9.75 | 20,690,040 |
| 2016-04-19 | $10.23 | $10.40 | $10.04 | $10.26 | $10.14 | 9,326,930 |
| 2016-04-18 | $10.20 | $10.40 | $9.88 | $10.13 | $10.01 | 10,570,300 |
| 2016-04-15 | $9.98 | $10.77 | $9.71 | $10.34 | $10.22 | 21,685,950 |
| 2016-04-14 | $9.18 | $9.98 | $9.03 | $9.98 | $9.86 | 14,836,670 |
| 2016-04-13 | $9.05 | $9.30 | $9.04 | $9.07 | $8.96 | 8,095,320 |
| 2016-04-12 | $9.14 | $9.14 | $8.77 | $9.01 | $8.91 | 8,963,280 |
| 2016-04-11 | $9.02 | $9.24 | $9.01 | $9.14 | $9.03 | 7,458,330 |
| 2016-04-08 | $9.04 | $9.10 | $8.69 | $8.97 | $8.87 | 7,800,870 |
| 2016-04-07 | $9.25 | $9.33 | $9.03 | $9.10 | $8.99 | 7,230,910 |
| 2016-04-06 | $9.31 | $9.40 | $9.00 | $9.22 | $9.11 | 8,671,100 |
| 2016-04-05 | $8.78 | $9.38 | $8.76 | $9.20 | $9.09 | 11,722,080 |
| 2016-04-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.60 | 0 |
| 2016-04-01 | $8.49 | $8.85 | $8.44 | $8.70 | $8.60 | 8,775,180 |
| 2016-03-31 | $8.47 | $8.60 | $8.37 | $8.52 | $8.42 | 6,864,420 |
| 2016-03-30 | $8.17 | $8.38 | $8.12 | $8.36 | $8.26 | 5,716,180 |
| 2016-03-29 | $8.40 | $8.42 | $7.82 | $8.04 | $7.95 | 8,236,670 |
| 2016-03-28 | $8.45 | $8.67 | $8.36 | $8.39 | $8.29 | 7,544,230 |
| 2016-03-25 | $8.28 | $8.43 | $8.22 | $8.40 | $8.30 | 4,530,240 |
| 2016-03-24 | $8.40 | $8.47 | $8.20 | $8.25 | $8.15 | 6,723,980 |
| 2016-03-23 | $8.38 | $8.54 | $8.30 | $8.51 | $8.41 | 6,184,460 |
| 2016-03-22 | $8.27 | $8.63 | $8.16 | $8.47 | $8.37 | 12,844,530 |
| 2016-03-21 | $8.28 | $8.48 | $8.15 | $8.26 | $8.16 | 8,521,080 |
| 2016-03-18 | $7.80 | $8.33 | $7.76 | $8.14 | $8.05 | 11,423,160 |
| 2016-03-17 | $7.47 | $7.90 | $7.44 | $7.80 | $7.71 | 10,274,750 |
| 2016-03-16 | $7.77 | $7.96 | $7.40 | $7.44 | $7.35 | 12,337,930 |
| 2016-03-15 | $7.44 | $7.51 | $7.33 | $7.38 | $7.29 | 4,597,550 |
| 2016-03-14 | $7.30 | $7.58 | $7.28 | $7.47 | $7.38 | 6,443,440 |
| 2016-03-11 | $7.12 | $7.25 | $7.02 | $7.22 | $7.14 | 3,589,680 |
| 2016-03-10 | $7.23 | $7.36 | $7.09 | $7.17 | $7.09 | 4,728,940 |
| 2016-03-09 | $7.40 | $7.48 | $7.10 | $7.20 | $7.12 | 5,703,640 |
| 2016-03-08 | $7.27 | $7.83 | $6.94 | $7.59 | $7.50 | 8,303,430 |
| 2016-03-07 | $7.17 | $7.36 | $7.08 | $7.27 | $7.19 | 5,360,850 |
| 2016-03-04 | $7.29 | $7.42 | $6.92 | $7.06 | $6.98 | 6,522,850 |
| 2016-03-03 | $7.28 | $7.46 | $7.19 | $7.35 | $7.26 | 8,406,490 |
| 2016-03-02 | $6.86 | $7.33 | $6.82 | $7.28 | $7.20 | 8,043,000 |
| 2016-03-01 | $6.64 | $6.92 | $6.52 | $6.86 | $6.78 | 6,304,860 |
| 2016-02-29 | $7.17 | $7.17 | $6.46 | $6.60 | $6.52 | 7,791,290 |
| 2016-02-26 | $7.27 | $7.36 | $6.92 | $7.18 | $7.10 | 6,530,490 |
| 2016-02-25 | $8.00 | $8.13 | $7.21 | $7.21 | $7.13 | 9,719,720 |
| 2016-02-24 | $8.00 | $8.15 | $7.77 | $8.01 | $7.92 | 7,651,220 |
| 2016-02-23 | $8.21 | $8.25 | $7.97 | $8.09 | $8.00 | 8,778,460 |
| 2016-02-22 | $8.20 | $8.36 | $8.00 | $8.30 | $8.20 | 13,545,450 |
| 2016-02-19 | $7.64 | $8.25 | $7.58 | $8.22 | $8.12 | 14,748,110 |
| 2016-02-18 | $7.71 | $7.86 | $7.64 | $7.64 | $7.55 | 6,916,640 |
| 2016-02-17 | $7.65 | $7.75 | $7.51 | $7.67 | $7.58 | 6,479,990 |
| 2016-02-16 | $7.41 | $7.68 | $7.35 | $7.65 | $7.56 | 6,206,230 |
| 2016-02-15 | $7.08 | $7.38 | $7.01 | $7.32 | $7.24 | 4,480,800 |
| 2016-02-12 | $7.28 | $7.28 | $7.28 | $7.28 | $7.20 | 0 |
| 2016-02-11 | $7.28 | $7.28 | $7.28 | $7.28 | $7.20 | 0 |
| 2016-02-10 | $7.28 | $7.28 | $7.28 | $7.28 | $7.20 | 0 |
| 2016-02-09 | $7.28 | $7.28 | $7.28 | $7.28 | $7.20 | 0 |
| 2016-02-08 | $7.28 | $7.28 | $7.28 | $7.28 | $7.20 | 0 |
| 2016-02-05 | $7.33 | $7.51 | $7.21 | $7.28 | $7.20 | 4,909,840 |
| 2016-02-04 | $7.15 | $7.41 | $7.13 | $7.31 | $7.23 | 6,203,220 |
| 2016-02-03 | $7.03 | $7.23 | $6.95 | $7.18 | $7.10 | 5,344,640 |
| 2016-02-02 | $6.90 | $7.24 | $6.88 | $7.15 | $7.07 | 5,561,680 |
| 2016-02-01 | $6.80 | $7.14 | $6.70 | $7.00 | $6.92 | 8,504,690 |
| 2016-01-29 | $6.49 | $6.88 | $6.26 | $6.79 | $6.71 | 6,552,920 |
| 2016-01-28 | $6.75 | $6.90 | $6.38 | $6.45 | $6.38 | 4,736,120 |
| 2016-01-27 | $6.84 | $6.95 | $6.30 | $6.88 | $6.80 | 7,487,380 |
| 2016-01-26 | $7.45 | $7.48 | $6.77 | $6.77 | $6.69 | 8,891,640 |
| 2016-01-25 | $7.53 | $7.61 | $7.41 | $7.52 | $7.43 | 5,139,330 |
| 2016-01-22 | $7.16 | $7.48 | $7.04 | $7.46 | $7.37 | 5,577,890 |
| 2016-01-21 | $7.28 | $7.54 | $7.13 | $7.15 | $7.07 | 6,136,040 |
| 2016-01-20 | $7.44 | $7.53 | $7.25 | $7.39 | $7.30 | 6,845,070 |
| 2016-01-19 | $7.04 | $7.45 | $7.04 | $7.42 | $7.33 | 8,871,760 |
| 2016-01-18 | $6.98 | $7.29 | $6.71 | $7.07 | $6.99 | 7,693,190 |
| 2016-01-15 | $7.24 | $7.45 | $6.85 | $7.01 | $6.93 | 9,628,290 |
| 2016-01-14 | $6.79 | $7.38 | $6.63 | $7.31 | $7.23 | 9,476,470 |
| 2016-01-13 | $7.56 | $7.75 | $6.90 | $6.98 | $6.90 | 6,757,390 |
| 2016-01-12 | $7.76 | $7.82 | $7.18 | $7.58 | $7.49 | 8,788,430 |
| 2016-01-11 | $8.50 | $8.50 | $7.82 | $7.82 | $7.73 | 9,039,590 |
| 2016-01-08 | $8.92 | $8.92 | $8.05 | $8.69 | $8.59 | 10,012,950 |
| 2016-01-07 | $9.30 | $9.30 | $8.48 | $8.50 | $8.40 | 1,642,400 |
| 2016-01-06 | $9.18 | $9.45 | $9.03 | $9.41 | $9.30 | 7,767,830 |
| 2016-01-05 | $8.91 | $9.35 | $8.53 | $9.20 | $9.09 | 11,971,950 |
| 2016-01-04 | $10.47 | $10.47 | $9.42 | $9.42 | $9.31 | 9,629,840 |
| 2016-01-01 | $10.47 | $10.47 | $10.47 | $10.47 | $10.35 | 0 |
| 2015-12-31 | $10.96 | $11.18 | $10.43 | $10.47 | $10.35 | 9,952,340 |
| 2015-12-30 | $10.40 | $10.94 | $10.40 | $10.86 | $10.73 | 13,702,800 |
| 2015-12-29 | $10.30 | $10.43 | $10.11 | $10.38 | $10.26 | 7,552,980 |
| 2015-12-28 | $10.66 | $11.09 | $10.26 | $10.28 | $10.16 | 14,247,950 |
| 2015-12-25 | $10.31 | $10.76 | $10.29 | $10.61 | $10.49 | 9,622,720 |
| 2015-12-24 | $10.08 | $10.45 | $9.90 | $10.37 | $10.25 | 7,671,890 |
| 2015-12-23 | $10.40 | $10.53 | $10.10 | $10.15 | $10.03 | 9,185,290 |
| 2015-12-22 | $10.30 | $10.42 | $10.15 | $10.34 | $10.22 | 9,656,020 |
| 2015-12-21 | $10.30 | $10.47 | $10.15 | $10.24 | $10.12 | 14,505,620 |
| 2015-12-18 | $9.76 | $10.72 | $9.72 | $10.39 | $10.27 | 20,440,930 |
| 2015-12-17 | $9.58 | $9.84 | $9.55 | $9.77 | $9.66 | 9,462,590 |
| 2015-12-16 | $9.29 | $9.67 | $9.29 | $9.57 | $9.46 | 9,386,290 |
| 2015-12-15 | $9.22 | $9.37 | $9.16 | $9.28 | $9.17 | 5,645,340 |
| 2015-12-14 | $8.91 | $9.19 | $8.84 | $9.16 | $9.05 | 7,572,880 |
| 2015-12-11 | $9.06 | $9.12 | $8.89 | $8.96 | $8.86 | 5,198,780 |
| 2015-12-10 | $9.27 | $9.33 | $9.10 | $9.13 | $9.02 | 6,335,410 |
| 2015-12-09 | $9.38 | $9.48 | $9.12 | $9.25 | $9.14 | 6,049,220 |
| 2015-12-08 | $9.89 | $9.89 | $9.35 | $9.40 | $9.29 | 9,901,190 |
| 2015-12-07 | $9.39 | $9.78 | $9.39 | $9.77 | $9.66 | 8,719,050 |
| 2015-12-04 | $9.34 | $9.79 | $9.15 | $9.39 | $9.28 | 9,161,240 |
| 2015-12-03 | $8.95 | $9.45 | $8.93 | $9.41 | $9.30 | 8,056,400 |
| 2015-12-02 | $9.07 | $9.14 | $8.46 | $8.96 | $8.86 | 8,635,540 |
| 2015-12-01 | $9.02 | $9.15 | $8.80 | $9.07 | $8.96 | 9,571,360 |
| 2015-11-30 | $9.19 | $9.29 | $8.33 | $9.02 | $8.92 | 13,065,850 |
| 2015-11-27 | $10.19 | $10.35 | $9.19 | $9.19 | $9.08 | 12,733,590 |
| 2015-11-26 | $10.24 | $10.58 | $10.01 | $10.21 | $10.09 | 12,744,440 |
| 2015-11-25 | $10.02 | $10.38 | $10.02 | $10.21 | $10.09 | 8,141,100 |
| 2015-11-24 | $10.15 | $10.20 | $9.82 | $10.09 | $9.97 | 8,227,470 |
| 2015-11-23 | $10.10 | $10.67 | $10.01 | $10.22 | $10.10 | 12,165,490 |
| 2015-11-20 | $10.06 | $10.19 | $9.97 | $10.08 | $9.96 | 8,452,640 |
| 2015-11-19 | $10.00 | $10.16 | $9.74 | $10.07 | $9.95 | 11,160,470 |
| 2015-11-18 | $10.40 | $10.57 | $9.91 | $9.99 | $9.87 | 14,032,370 |
| 2015-11-17 | $10.69 | $11.08 | $10.52 | $10.54 | $10.42 | 23,133,010 |
| 2015-11-16 | $10.03 | $11.00 | $9.76 | $10.72 | $10.60 | 28,289,060 |
| 2015-11-13 | $10.03 | $10.24 | $9.77 | $10.03 | $9.91 | 17,758,650 |
| 2015-11-12 | $10.45 | $10.47 | $9.86 | $10.22 | $10.10 | 27,624,030 |
| 2015-11-11 | $9.98 | $10.38 | $9.78 | $10.34 | $10.22 | 33,000,790 |
| 2015-11-10 | $9.01 | $9.98 | $8.99 | $9.98 | $9.86 | 23,805,810 |
| 2015-11-09 | $8.87 | $9.14 | $8.63 | $9.07 | $8.96 | 13,017,300 |
| 2015-11-06 | $8.54 | $8.90 | $8.52 | $8.89 | $8.79 | 12,638,470 |
| 2015-11-05 | $8.49 | $8.87 | $8.47 | $8.54 | $8.44 | 14,685,290 |
| 2015-11-04 | $8.07 | $8.57 | $8.07 | $8.48 | $8.38 | 14,832,360 |
| 2015-11-03 | $8.15 | $8.25 | $7.92 | $8.06 | $7.97 | 7,355,570 |
| 2015-11-02 | $8.11 | $8.40 | $8.04 | $8.15 | $8.06 | 8,622,420 |
| 2015-10-30 | $8.40 | $8.58 | $8.03 | $8.31 | $8.21 | 10,579,880 |
| 2015-10-29 | $8.24 | $8.64 | $8.21 | $8.43 | $8.33 | 15,349,980 |
| 2015-10-28 | $8.00 | $8.29 | $7.96 | $8.24 | $8.14 | 12,328,920 |
| 2015-10-27 | $8.07 | $8.18 | $7.58 | $8.10 | $8.01 | 9,164,750 |
| 2015-10-26 | $8.05 | $8.22 | $7.95 | $8.10 | $8.01 | 9,447,700 |
| 2015-10-23 | $7.68 | $8.02 | $7.58 | $7.99 | $7.90 | 11,952,710 |
| 2015-10-22 | $7.38 | $7.68 | $7.30 | $7.63 | $7.54 | 10,789,440 |
| 2015-10-21 | $8.17 | $8.19 | $7.35 | $7.35 | $7.26 | 16,041,400 |
| 2015-10-20 | $8.06 | $8.22 | $7.98 | $8.17 | $8.08 | 9,558,640 |
| 2015-10-19 | $8.08 | $8.47 | $8.00 | $8.16 | $8.07 | 13,737,840 |
| 2015-10-16 | $8.07 | $8.19 | $7.85 | $8.05 | $7.96 | 12,936,820 |
| 2015-10-15 | $7.64 | $8.01 | $7.60 | $7.97 | $7.88 | 10,368,570 |
| 2015-10-14 | $7.62 | $7.90 | $7.62 | $7.67 | $7.58 | 9,704,050 |
| 2015-10-13 | $7.63 | $7.80 | $7.51 | $7.69 | $7.60 | 11,669,150 |
| 2015-10-12 | $7.32 | $7.94 | $7.25 | $7.69 | $7.60 | 15,707,790 |
| 2015-10-09 | $7.23 | $7.46 | $7.15 | $7.30 | $7.22 | 11,550,600 |
| 2015-10-08 | $6.91 | $7.38 | $6.80 | $7.32 | $7.24 | 16,428,560 |
| 2015-10-07 | $6.71 | $6.71 | $6.71 | $6.71 | $6.63 | 0 |
| 2015-10-06 | $6.71 | $6.71 | $6.71 | $6.71 | $6.63 | 0 |
| 2015-10-05 | $6.71 | $6.71 | $6.71 | $6.71 | $6.63 | 0 |
| 2015-10-02 | $6.71 | $6.71 | $6.71 | $6.71 | $6.63 | 0 |
| 2015-10-01 | $6.71 | $6.71 | $6.71 | $6.71 | $6.63 | 0 |
| 2015-09-30 | $6.65 | $6.76 | $6.63 | $6.71 | $6.63 | 3,434,950 |
| 2015-09-29 | $6.69 | $6.74 | $6.53 | $6.61 | $6.53 | 4,704,220 |
| 2015-09-28 | $6.70 | $6.86 | $6.56 | $6.79 | $6.71 | 4,733,740 |
| 2015-09-25 | $7.09 | $7.12 | $6.64 | $6.66 | $6.58 | 6,464,510 |
| 2015-09-24 | $7.04 | $7.23 | $7.00 | $7.13 | $7.05 | 6,396,870 |
| 2015-09-23 | $7.00 | $7.10 | $6.91 | $7.04 | $6.96 | 7,653,680 |
| 2015-09-22 | $6.90 | $7.25 | $6.88 | $7.21 | $7.13 | 15,244,260 |
| 2015-09-21 | $6.45 | $7.08 | $6.32 | $7.02 | $6.94 | 10,310,390 |
| 2015-09-18 | $6.33 | $6.50 | $6.28 | $6.45 | $6.38 | 6,145,120 |
| 2015-09-17 | $6.40 | $6.85 | $6.31 | $6.32 | $6.25 | 10,494,010 |
| 2015-09-16 | $5.98 | $6.51 | $5.95 | $6.50 | $6.42 | 8,571,970 |
| 2015-09-15 | $6.28 | $6.35 | $5.85 | $5.92 | $5.85 | 6,561,820 |
| 2015-09-14 | $7.05 | $7.09 | $6.30 | $6.30 | $6.23 | 8,865,830 |
| 2015-09-11 | $6.98 | $7.10 | $6.87 | $7.00 | $6.92 | 5,641,290 |
| 2015-09-10 | $7.06 | $7.15 | $6.88 | $6.92 | $6.84 | 8,836,690 |
| 2015-09-09 | $6.75 | $7.29 | $6.70 | $7.22 | $7.14 | 11,718,600 |
| 2015-09-08 | $6.29 | $6.79 | $6.11 | $6.70 | $6.62 | 8,532,820 |
| 2015-09-07 | $6.30 | $6.52 | $6.18 | $6.30 | $6.23 | 8,755,170 |
| 2015-09-04 | $6.11 | $6.11 | $6.11 | $6.11 | $6.04 | 0 |
| 2015-09-03 | $6.11 | $6.11 | $6.11 | $6.11 | $6.04 | 0 |
| 2015-09-02 | $6.00 | $6.57 | $5.85 | $6.11 | $6.04 | 7,475,330 |
| 2015-09-01 | $7.04 | $7.06 | $6.30 | $6.31 | $6.24 | 9,472,660 |
| 2015-08-31 | $7.15 | $7.24 | $6.92 | $6.94 | $6.86 | 9,952,830 |