China United Travel Company Ltd (600358) Exchange: SHG
Data as of Aug. 20, 2025
$5.88 ($-0.07) -1.18%
China United Travel Company Ltd - Daily Information
Click for more stock information on China United Travel Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $5.88 |
| Previous Close | $5.88 |
| High | $5.93 |
| Low | $5.83 |
| Adjusted Open | $5.88 |
| Previous Adjusted Close | $5.88 |
| Adjusted High | $5.93 |
| Adjusted Low | $5.83 |
Invest in China United Travel Company Ltd (600358)
Historical Stock Data for China United Travel Company Ltd (600358)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $5.88 | $5.93 | $5.83 | $5.88 | $5.88 | 12,796,100 |
| 2025-08-19 | $5.75 | $5.99 | $5.71 | $5.95 | $5.95 | 23,107,630 |
| 2025-08-18 | $5.82 | $5.85 | $5.73 | $5.74 | $5.74 | 16,993,080 |
| 2025-08-15 | $5.87 | $5.88 | $5.73 | $5.84 | $5.84 | 15,767,900 |
| 2025-08-14 | $5.94 | $5.94 | $5.88 | $5.88 | $5.88 | 10,663,170 |
| 2025-08-13 | $5.93 | $5.95 | $5.91 | $5.94 | $5.94 | 10,981,200 |
| 2025-08-12 | $5.99 | $5.99 | $5.92 | $5.94 | $5.94 | 14,582,330 |
| 2025-08-11 | $6.03 | $6.10 | $5.99 | $5.99 | $5.99 | 17,924,800 |
| 2025-08-08 | $6.01 | $6.26 | $5.98 | $6.06 | $6.06 | 24,377,420 |
| 2025-08-07 | $6.01 | $6.07 | $5.98 | $6.00 | $6.00 | 12,569,900 |
| 2025-08-06 | $5.98 | $6.06 | $5.97 | $6.01 | $6.01 | 10,912,000 |
| 2025-08-05 | $5.98 | $6.02 | $5.96 | $6.01 | $6.01 | 10,341,090 |
| 2025-08-04 | $6.00 | $6.06 | $5.95 | $6.00 | $6.00 | 10,570,640 |
| 2025-08-01 | $5.91 | $6.03 | $5.91 | $5.99 | $5.99 | 9,911,600 |
| 2025-07-31 | $5.99 | $5.99 | $5.92 | $5.93 | $5.93 | 6,865,200 |
| 2025-07-30 | $5.98 | $6.01 | $5.93 | $5.97 | $5.97 | 9,154,190 |
| 2025-07-29 | $6.06 | $6.08 | $5.97 | $5.97 | $5.97 | 15,438,500 |
| 2025-07-28 | $6.09 | $6.10 | $6.02 | $6.08 | $6.08 | 13,369,300 |
| 2025-07-25 | $6.04 | $6.23 | $6.01 | $6.17 | $6.17 | 19,052,400 |
| 2025-07-24 | $6.02 | $6.08 | $6.02 | $6.06 | $6.06 | 9,261,200 |
| 2025-07-23 | $6.10 | $6.18 | $6.04 | $6.05 | $6.05 | 12,224,900 |
| 2025-07-22 | $6.11 | $6.15 | $6.00 | $6.03 | $6.03 | 18,996,620 |
| 2025-07-21 | $6.18 | $6.22 | $6.12 | $6.13 | $6.13 | 11,519,900 |
| 2025-07-18 | $6.17 | $6.30 | $6.14 | $6.22 | $6.22 | 16,012,500 |
| 2025-07-17 | $6.14 | $6.27 | $6.12 | $6.18 | $6.18 | 13,466,600 |
| 2025-07-16 | $6.17 | $6.21 | $6.11 | $6.18 | $6.18 | 21,121,090 |
| 2025-07-15 | $6.00 | $6.32 | $5.95 | $6.31 | $6.31 | 39,268,720 |
| 2025-07-14 | $6.03 | $6.08 | $5.99 | $6.02 | $6.02 | 12,372,550 |
| 2025-07-11 | $6.10 | $6.12 | $5.98 | $6.09 | $6.09 | 15,870,760 |
| 2025-07-10 | $6.03 | $6.16 | $5.99 | $6.11 | $6.11 | 14,493,900 |
| 2025-07-09 | $6.13 | $6.25 | $6.01 | $6.05 | $6.05 | 21,854,100 |
| 2025-07-08 | $6.13 | $6.23 | $6.13 | $6.16 | $6.16 | 13,306,390 |
| 2025-07-07 | $6.06 | $6.14 | $5.98 | $6.14 | $6.14 | 15,729,900 |
| 2025-07-04 | $6.27 | $6.33 | $6.15 | $6.16 | $6.16 | 20,453,710 |
| 2025-07-03 | $6.31 | $6.45 | $6.27 | $6.32 | $6.32 | 26,567,800 |
| 2025-07-02 | $6.20 | $6.37 | $6.10 | $6.26 | $6.26 | 25,845,080 |
| 2025-06-30 | $6.03 | $6.28 | $5.97 | $6.25 | $6.25 | 26,472,860 |
| 2025-06-27 | $6.50 | $6.54 | $6.17 | $6.19 | $6.19 | 40,142,770 |
| 2025-06-26 | $6.43 | $6.49 | $6.27 | $6.49 | $6.49 | 25,329,900 |
| 2025-06-25 | $6.36 | $6.47 | $6.16 | $6.18 | $6.18 | 45,366,170 |
| 2025-06-24 | $6.53 | $6.65 | $6.42 | $6.43 | $6.43 | 33,312,130 |
| 2025-06-23 | $6.34 | $6.65 | $6.29 | $6.51 | $6.51 | 30,309,180 |
| 2025-06-20 | $6.61 | $6.69 | $6.40 | $6.48 | $6.48 | 37,807,510 |
| 2025-06-19 | $6.78 | $6.91 | $6.53 | $6.62 | $6.62 | 54,429,340 |
| 2025-06-18 | $7.03 | $7.04 | $6.87 | $6.87 | $6.87 | 42,766,300 |
| 2025-06-17 | $7.10 | $7.40 | $7.03 | $7.23 | $7.23 | 79,636,040 |
| 2025-06-13 | $8.10 | $8.10 | $7.32 | $7.42 | $7.42 | 127,226,600 |
| 2025-06-12 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 2,611,290 |
| 2025-06-11 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 3,416,580 |
| 2025-06-10 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 3,192,000 |
| 2025-06-09 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 1,207,560 |
| 2025-06-06 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 2,048,000 |
| 2025-06-05 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 2,772,600 |
| 2025-06-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 4,756,200 |
| 2025-06-03 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 2,606,900 |
| 2025-05-30 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 243,800 |
| 2025-05-29 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 1,027,700 |
| 2025-05-14 | $4.55 | $4.73 | $4.48 | $4.73 | $4.73 | 11,587,500 |
| 2025-05-13 | $4.43 | $4.51 | $4.42 | $4.50 | $4.50 | 12,122,300 |
| 2025-05-12 | $4.44 | $4.52 | $4.37 | $4.43 | $4.43 | 10,677,100 |
| 2025-05-09 | $4.40 | $4.45 | $4.37 | $4.44 | $4.44 | 12,587,200 |
| 2025-05-08 | $4.38 | $4.41 | $4.32 | $4.37 | $4.37 | 9,061,600 |
| 2025-05-07 | $4.48 | $4.48 | $4.28 | $4.35 | $4.35 | 11,538,160 |
| 2025-05-06 | $4.44 | $4.50 | $4.38 | $4.42 | $4.42 | 14,974,800 |
| 2025-04-30 | $4.33 | $4.44 | $4.28 | $4.39 | $4.39 | 11,108,280 |
| 2025-04-29 | $4.21 | $4.37 | $4.18 | $4.31 | $4.31 | 17,533,900 |
| 2025-04-28 | $4.04 | $4.21 | $4.04 | $4.21 | $4.21 | 13,283,050 |
| 2025-04-25 | $4.00 | $4.09 | $3.94 | $4.01 | $4.01 | 7,272,860 |
| 2025-04-24 | $4.05 | $4.06 | $3.94 | $3.98 | $3.98 | 6,518,860 |
| 2025-04-23 | $4.13 | $4.16 | $4.01 | $4.06 | $4.06 | 9,007,700 |
| 2025-04-22 | $4.08 | $4.16 | $4.01 | $4.08 | $4.08 | 8,699,200 |
| 2025-04-21 | $4.07 | $4.12 | $4.03 | $4.09 | $4.09 | 6,400,100 |
| 2025-04-18 | $4.02 | $4.16 | $4.02 | $4.09 | $4.09 | 6,303,100 |
| 2025-04-17 | $4.09 | $4.15 | $3.99 | $4.11 | $4.11 | 9,954,000 |
| 2025-04-16 | $4.31 | $4.31 | $4.09 | $4.09 | $4.09 | 13,605,160 |
| 2025-04-15 | $4.33 | $4.39 | $4.29 | $4.31 | $4.31 | 5,373,360 |
| 2025-04-14 | $4.32 | $4.40 | $4.26 | $4.31 | $4.31 | 11,891,000 |
| 2025-04-11 | $4.20 | $4.40 | $4.18 | $4.29 | $4.29 | 12,767,500 |
| 2025-04-10 | $4.18 | $4.32 | $4.18 | $4.24 | $4.24 | 19,313,700 |
| 2025-04-09 | $3.90 | $4.11 | $3.81 | $4.11 | $4.11 | 15,680,610 |
| 2025-04-08 | $3.86 | $4.00 | $3.86 | $3.91 | $3.91 | 17,162,170 |
| 2025-04-07 | $4.06 | $4.12 | $4.06 | $4.06 | $4.06 | 5,404,000 |
| 2025-04-03 | $4.31 | $4.42 | $4.13 | $4.27 | $4.27 | 16,073,130 |
| 2025-04-02 | $4.44 | $4.46 | $4.24 | $4.27 | $4.27 | 24,683,100 |
| 2025-04-01 | $4.30 | $4.49 | $4.30 | $4.46 | $4.46 | 20,267,300 |
| 2025-03-31 | $4.12 | $4.31 | $4.11 | $4.31 | $4.31 | 21,281,740 |
| 2025-03-28 | $4.14 | $4.25 | $4.07 | $4.10 | $4.10 | 27,901,500 |
| 2025-03-27 | $3.91 | $4.14 | $3.86 | $4.14 | $4.14 | 20,826,160 |
| 2025-03-26 | $3.80 | $3.97 | $3.80 | $3.94 | $3.94 | 40,705,040 |
| 2025-03-25 | $3.56 | $3.78 | $3.56 | $3.78 | $3.78 | 19,448,860 |
| 2025-03-24 | $3.58 | $3.75 | $3.57 | $3.60 | $3.60 | 47,657,530 |
| 2025-03-21 | $3.58 | $3.68 | $3.58 | $3.58 | $3.58 | 56,714,700 |
| 2025-03-20 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 559,800 |
| 2025-03-19 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 105,000 |
| 2025-03-18 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 251,500 |
| 2025-03-14 | $4.38 | $4.48 | $4.32 | $4.40 | $4.40 | 17,861,030 |
| 2025-03-13 | $4.29 | $4.40 | $4.27 | $4.38 | $4.38 | 21,547,000 |
| 2025-03-12 | $4.40 | $4.42 | $4.29 | $4.30 | $4.30 | 25,509,300 |
| 2025-03-11 | $4.24 | $4.40 | $4.22 | $4.39 | $4.39 | 28,961,400 |
| 2025-03-10 | $4.19 | $4.33 | $4.16 | $4.29 | $4.29 | 23,356,400 |
| 2025-03-07 | $4.12 | $4.34 | $4.09 | $4.22 | $4.22 | 37,037,400 |
| 2025-03-06 | $4.07 | $4.24 | $4.02 | $4.12 | $4.12 | 34,573,980 |
| 2025-03-05 | $3.87 | $4.11 | $3.74 | $4.06 | $4.06 | 44,116,280 |
| 2025-03-04 | $3.78 | $3.88 | $3.78 | $3.86 | $3.86 | 18,622,990 |
| 2025-03-03 | $3.71 | $3.89 | $3.71 | $3.81 | $3.81 | 33,106,500 |
| 2025-02-28 | $3.81 | $3.83 | $3.70 | $3.71 | $3.71 | 22,959,510 |
| 2025-02-27 | $3.77 | $3.84 | $3.71 | $3.76 | $3.76 | 26,157,600 |
| 2025-02-26 | $3.72 | $3.80 | $3.70 | $3.75 | $3.75 | 17,927,400 |
| 2025-02-25 | $3.68 | $3.82 | $3.65 | $3.73 | $3.73 | 28,024,290 |
| 2025-02-24 | $3.73 | $3.76 | $3.64 | $3.72 | $3.72 | 27,370,660 |
| 2025-02-20 | $3.55 | $3.61 | $3.55 | $3.59 | $3.59 | 12,382,600 |
| 2025-02-19 | $3.55 | $3.60 | $3.52 | $3.59 | $3.59 | 13,803,720 |
| 2025-02-18 | $3.68 | $3.69 | $3.51 | $3.55 | $3.55 | 22,959,300 |
| 2025-02-17 | $3.64 | $3.72 | $3.59 | $3.69 | $3.69 | 25,217,200 |
| 2025-02-14 | $3.69 | $3.70 | $3.59 | $3.62 | $3.62 | 25,023,400 |
| 2025-02-13 | $3.69 | $3.76 | $3.63 | $3.71 | $3.71 | 33,515,100 |
| 2025-02-12 | $3.67 | $3.71 | $3.62 | $3.68 | $3.68 | 28,646,400 |
| 2025-02-11 | $3.64 | $3.73 | $3.56 | $3.68 | $3.68 | 43,336,700 |
| 2025-02-10 | $3.49 | $3.64 | $3.48 | $3.63 | $3.63 | 34,710,400 |
| 2025-02-07 | $3.46 | $3.53 | $3.42 | $3.48 | $3.48 | 35,725,400 |
| 2025-02-06 | $3.42 | $3.48 | $3.36 | $3.46 | $3.46 | 29,709,200 |
| 2025-02-05 | $3.37 | $3.45 | $3.36 | $3.42 | $3.42 | 24,351,300 |
| 2025-01-27 | $3.49 | $3.54 | $3.37 | $3.38 | $3.38 | 32,917,520 |
| 2025-01-24 | $3.52 | $3.62 | $3.43 | $3.48 | $3.48 | 53,845,220 |
| 2025-01-23 | $3.85 | $3.95 | $3.57 | $3.57 | $3.57 | 81,138,800 |
| 2025-01-22 | $3.79 | $4.05 | $3.74 | $3.81 | $3.81 | 97,287,320 |
| 2025-01-21 | $4.07 | $4.58 | $3.94 | $4.16 | $4.16 | 146,760,390 |
| 2025-01-20 | $5.24 | $5.24 | $4.33 | $4.38 | $4.38 | 150,635,350 |
| 2025-01-17 | $4.76 | $4.76 | $4.39 | $4.76 | $4.76 | 77,787,380 |
| 2025-01-16 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 12,056,700 |
| 2025-01-15 | $3.94 | $3.94 | $3.91 | $3.94 | $3.94 | 12,144,100 |
| 2025-01-14 | $3.31 | $3.58 | $3.31 | $3.58 | $3.58 | 15,410,000 |
| 2025-01-13 | $3.20 | $3.29 | $3.13 | $3.25 | $3.25 | 7,076,580 |
| 2025-01-09 | $3.36 | $3.44 | $3.31 | $3.41 | $3.41 | 8,267,100 |
| 2025-01-08 | $3.40 | $3.44 | $3.27 | $3.36 | $3.36 | 9,083,040 |
| 2025-01-07 | $3.30 | $3.40 | $3.28 | $3.40 | $3.40 | 9,057,600 |
| 2025-01-06 | $3.37 | $3.41 | $3.13 | $3.31 | $3.31 | 13,144,500 |
| 2025-01-03 | $3.63 | $3.68 | $3.35 | $3.37 | $3.37 | 21,137,440 |
| 2025-01-02 | $3.58 | $3.84 | $3.55 | $3.64 | $3.64 | 20,026,790 |
| 2024-12-31 | $3.48 | $3.73 | $3.45 | $3.65 | $3.65 | 25,803,110 |
| 2024-12-30 | $3.58 | $3.59 | $3.37 | $3.49 | $3.49 | 17,432,510 |
| 2024-12-27 | $3.58 | $3.71 | $3.53 | $3.61 | $3.61 | 15,935,100 |
| 2024-12-26 | $3.50 | $3.68 | $3.48 | $3.58 | $3.58 | 15,344,400 |
| 2024-12-25 | $3.67 | $3.92 | $3.50 | $3.53 | $3.53 | 33,604,500 |
| 2024-12-24 | $3.69 | $3.77 | $3.52 | $3.64 | $3.64 | 26,657,200 |
| 2024-12-23 | $4.04 | $4.10 | $3.68 | $3.68 | $3.68 | 28,086,900 |
| 2024-12-20 | $4.07 | $4.18 | $4.04 | $4.09 | $4.09 | 14,248,800 |
| 2024-12-19 | $4.10 | $4.13 | $3.96 | $4.07 | $4.07 | 14,101,900 |
| 2024-12-18 | $4.25 | $4.27 | $4.01 | $4.14 | $4.14 | 19,972,000 |
| 2024-12-17 | $4.65 | $4.65 | $4.18 | $4.23 | $4.23 | 30,341,030 |
| 2024-12-16 | $4.61 | $4.71 | $4.50 | $4.59 | $4.59 | 29,539,710 |
| 2024-12-13 | $4.65 | $4.74 | $4.53 | $4.53 | $4.53 | 27,596,010 |
| 2024-12-12 | $4.56 | $4.72 | $4.51 | $4.67 | $4.67 | 35,242,440 |
| 2024-12-11 | $4.23 | $4.61 | $4.23 | $4.49 | $4.49 | 29,699,000 |
| 2024-12-10 | $4.33 | $4.34 | $4.20 | $4.24 | $4.24 | 17,414,200 |
| 2024-12-09 | $4.38 | $4.39 | $4.17 | $4.22 | $4.22 | 20,291,200 |
| 2024-12-06 | $4.21 | $4.43 | $4.20 | $4.39 | $4.39 | 24,419,100 |
| 2024-12-05 | $4.08 | $4.21 | $4.07 | $4.21 | $4.21 | 14,244,200 |
| 2024-12-04 | $4.22 | $4.29 | $4.07 | $4.10 | $4.10 | 18,904,100 |
| 2024-12-03 | $4.20 | $4.40 | $4.20 | $4.22 | $4.22 | 26,975,900 |
| 2024-12-02 | $4.21 | $4.22 | $4.11 | $4.20 | $4.20 | 16,990,700 |
| 2024-11-29 | $4.06 | $4.30 | $4.02 | $4.17 | $4.17 | 27,544,900 |
| 2024-11-28 | $3.88 | $4.15 | $3.88 | $4.06 | $4.06 | 24,272,200 |
| 2024-11-27 | $3.82 | $3.91 | $3.71 | $3.90 | $3.90 | 15,534,200 |
| 2024-11-26 | $3.91 | $3.99 | $3.82 | $3.85 | $3.85 | 16,780,300 |
| 2024-11-25 | $3.65 | $3.92 | $3.65 | $3.91 | $3.91 | 27,674,200 |
| 2024-11-22 | $3.77 | $3.88 | $3.63 | $3.64 | $3.64 | 15,189,300 |
| 2024-11-21 | $3.83 | $3.85 | $3.70 | $3.77 | $3.77 | 12,612,810 |
| 2024-11-20 | $3.68 | $3.83 | $3.64 | $3.81 | $3.81 | 13,995,500 |
| 2024-11-19 | $3.75 | $3.77 | $3.56 | $3.69 | $3.69 | 12,391,760 |
| 2024-11-18 | $3.90 | $3.91 | $3.62 | $3.64 | $3.64 | 18,097,700 |
| 2024-11-15 | $3.93 | $4.06 | $3.83 | $3.85 | $3.85 | 15,128,870 |
| 2024-11-14 | $4.10 | $4.13 | $3.95 | $3.97 | $3.97 | 11,896,500 |
| 2024-11-13 | $4.11 | $4.18 | $4.04 | $4.14 | $4.14 | 14,523,900 |
| 2024-11-12 | $4.29 | $4.31 | $4.12 | $4.18 | $4.18 | 17,211,800 |
| 2024-11-11 | $4.21 | $4.28 | $4.14 | $4.28 | $4.28 | 20,261,000 |
| 2024-11-08 | $4.26 | $4.35 | $4.08 | $4.19 | $4.19 | 26,480,400 |
| 2024-11-07 | $3.95 | $4.29 | $3.94 | $4.26 | $4.26 | 29,741,700 |
| 2024-11-06 | $4.03 | $4.06 | $3.95 | $3.99 | $3.99 | 16,160,200 |
| 2024-11-05 | $4.01 | $4.09 | $3.97 | $4.03 | $4.03 | 18,192,010 |
| 2024-11-04 | $3.93 | $4.01 | $3.86 | $4.01 | $4.01 | 17,155,800 |
| 2024-11-01 | $4.21 | $4.32 | $3.97 | $4.00 | $4.00 | 31,650,200 |
| 2024-10-31 | $4.24 | $4.34 | $4.10 | $4.28 | $4.28 | 31,769,000 |
| 2024-10-30 | $4.12 | $4.32 | $4.00 | $4.24 | $4.24 | 43,963,600 |
| 2024-10-29 | $4.30 | $4.44 | $4.13 | $4.17 | $4.17 | 48,890,900 |
| 2024-10-28 | $4.18 | $4.36 | $4.05 | $4.32 | $4.32 | 52,756,970 |
| 2024-10-25 | $3.82 | $4.08 | $3.80 | $4.04 | $4.04 | 38,909,570 |
| 2024-10-24 | $3.70 | $3.90 | $3.70 | $3.82 | $3.82 | 31,185,680 |
| 2024-10-23 | $3.82 | $3.89 | $3.66 | $3.73 | $3.73 | 37,661,100 |
| 2024-10-22 | $3.71 | $3.95 | $3.60 | $3.80 | $3.80 | 55,072,600 |
| 2024-10-21 | $3.43 | $3.80 | $3.39 | $3.66 | $3.66 | 51,181,260 |
| 2024-10-18 | $3.35 | $3.50 | $3.27 | $3.45 | $3.45 | 27,163,780 |
| 2024-10-17 | $3.32 | $3.52 | $3.30 | $3.39 | $3.39 | 28,519,300 |
| 2024-10-16 | $3.22 | $3.29 | $3.18 | $3.29 | $3.29 | 16,219,500 |
| 2024-10-15 | $3.38 | $3.38 | $3.25 | $3.27 | $3.27 | 18,145,670 |
| 2024-10-14 | $3.35 | $3.41 | $3.23 | $3.39 | $3.39 | 19,221,600 |
| 2024-10-11 | $3.44 | $3.50 | $3.28 | $3.33 | $3.33 | 23,807,500 |
| 2024-10-10 | $3.40 | $3.66 | $3.26 | $3.52 | $3.52 | 41,961,900 |
| 2024-10-09 | $3.78 | $3.79 | $3.50 | $3.50 | $3.50 | 34,515,100 |
| 2024-10-08 | $4.14 | $4.15 | $3.58 | $3.89 | $3.89 | 68,383,810 |
| 2024-09-30 | $3.58 | $3.80 | $3.45 | $3.78 | $3.78 | 66,048,370 |
| 2024-09-27 | $3.37 | $3.46 | $3.32 | $3.45 | $3.45 | 38,314,090 |
| 2024-09-26 | $3.30 | $3.41 | $3.26 | $3.37 | $3.37 | 46,947,100 |
| 2024-09-25 | $3.20 | $3.49 | $3.20 | $3.33 | $3.33 | 60,853,610 |
| 2024-09-24 | $3.15 | $3.24 | $3.07 | $3.23 | $3.23 | 56,057,640 |
| 2024-09-23 | $2.96 | $3.25 | $2.95 | $3.14 | $3.14 | 61,208,000 |
| 2024-09-20 | $2.99 | $3.04 | $2.91 | $2.95 | $2.95 | 31,136,100 |
| 2024-09-19 | $2.82 | $3.04 | $2.75 | $2.95 | $2.95 | 48,306,800 |
| 2024-09-18 | $3.08 | $3.13 | $2.84 | $2.84 | $2.84 | 50,830,500 |
| 2024-09-13 | $3.41 | $3.45 | $3.06 | $3.16 | $3.16 | 56,840,440 |
| 2024-09-12 | $3.25 | $3.46 | $3.24 | $3.40 | $3.40 | 62,870,640 |
| 2024-09-11 | $3.23 | $3.31 | $3.12 | $3.23 | $3.23 | 43,517,140 |
| 2024-09-10 | $3.31 | $3.57 | $3.16 | $3.25 | $3.25 | 76,020,400 |
| 2024-09-09 | $2.99 | $3.39 | $2.97 | $3.39 | $3.39 | 88,309,740 |
| 2024-09-06 | $2.94 | $3.22 | $2.90 | $3.08 | $3.08 | 75,584,200 |
| 2024-09-05 | $2.91 | $2.95 | $2.85 | $2.93 | $2.93 | 23,320,000 |
| 2024-09-04 | $2.91 | $2.99 | $2.85 | $2.91 | $2.91 | 26,038,000 |
| 2024-09-03 | $2.98 | $3.08 | $2.87 | $2.96 | $2.96 | 41,456,770 |
| 2024-09-02 | $2.86 | $3.15 | $2.85 | $2.94 | $2.94 | 62,976,710 |
| 2024-08-30 | $2.77 | $2.94 | $2.75 | $2.87 | $2.87 | 46,444,600 |
| 2024-08-29 | $2.73 | $2.81 | $2.67 | $2.80 | $2.80 | 29,689,000 |
| 2024-08-28 | $2.82 | $2.88 | $2.72 | $2.81 | $2.81 | 33,900,400 |
| 2024-08-27 | $2.90 | $2.98 | $2.73 | $2.77 | $2.77 | 58,639,030 |
| 2024-08-26 | $2.68 | $2.95 | $2.63 | $2.95 | $2.95 | 46,249,800 |
| 2024-08-23 | $2.69 | $2.75 | $2.59 | $2.68 | $2.68 | 42,981,170 |
| 2024-08-22 | $2.74 | $2.90 | $2.69 | $2.74 | $2.74 | 69,512,300 |
| 2024-08-21 | $2.90 | $2.99 | $2.82 | $2.99 | $2.99 | 84,651,990 |
| 2024-08-20 | $2.48 | $2.72 | $2.44 | $2.72 | $2.72 | 19,072,100 |
| 2024-08-19 | $2.49 | $2.50 | $2.44 | $2.47 | $2.47 | 7,464,400 |
| 2024-08-16 | $2.54 | $2.56 | $2.49 | $2.49 | $2.49 | 6,521,500 |
| 2024-08-15 | $2.46 | $2.57 | $2.42 | $2.54 | $2.54 | 8,771,200 |
| 2024-08-14 | $2.48 | $2.50 | $2.45 | $2.46 | $2.46 | 3,777,100 |
| 2024-08-13 | $2.48 | $2.49 | $2.40 | $2.48 | $2.48 | 7,140,700 |
| 2024-08-12 | $2.51 | $2.54 | $2.46 | $2.47 | $2.47 | 6,656,800 |
| 2024-08-09 | $2.57 | $2.60 | $2.53 | $2.54 | $2.54 | 6,133,300 |
| 2024-08-08 | $2.55 | $2.61 | $2.52 | $2.60 | $2.60 | 8,601,600 |
| 2024-08-07 | $2.61 | $2.61 | $2.54 | $2.57 | $2.57 | 8,999,500 |
| 2024-08-06 | $2.63 | $2.63 | $2.51 | $2.62 | $2.62 | 13,233,300 |
| 2024-08-05 | $2.52 | $2.66 | $2.51 | $2.55 | $2.55 | 15,153,300 |
| 2024-08-02 | $2.53 | $2.60 | $2.51 | $2.52 | $2.52 | 6,828,200 |
| 2024-08-01 | $2.54 | $2.58 | $2.49 | $2.56 | $2.56 | 10,736,140 |
| 2024-07-31 | $2.40 | $2.52 | $2.39 | $2.51 | $2.51 | 9,784,100 |
| 2024-07-30 | $2.37 | $2.41 | $2.33 | $2.41 | $2.41 | 7,357,120 |
| 2024-07-29 | $2.35 | $2.38 | $2.30 | $2.37 | $2.37 | 6,322,800 |
| 2024-07-26 | $2.29 | $2.35 | $2.27 | $2.35 | $2.35 | 6,018,200 |
| 2024-07-25 | $2.26 | $2.32 | $2.23 | $2.29 | $2.29 | 6,968,200 |
| 2024-07-24 | $2.30 | $2.35 | $2.25 | $2.26 | $2.26 | 8,196,760 |
| 2024-07-23 | $2.37 | $2.43 | $2.32 | $2.32 | $2.32 | 6,615,230 |
| 2024-07-22 | $2.33 | $2.39 | $2.28 | $2.37 | $2.37 | 6,686,500 |
| 2024-07-19 | $2.30 | $2.35 | $2.29 | $2.34 | $2.34 | 5,579,600 |
| 2024-07-18 | $2.33 | $2.33 | $2.25 | $2.32 | $2.32 | 8,571,250 |
| 2024-07-17 | $2.33 | $2.37 | $2.32 | $2.33 | $2.33 | 5,744,300 |
| 2024-07-16 | $2.36 | $2.38 | $2.31 | $2.35 | $2.35 | 6,494,750 |
| 2024-07-15 | $2.43 | $2.46 | $2.35 | $2.36 | $2.36 | 8,772,400 |
| 2024-07-12 | $2.46 | $2.52 | $2.42 | $2.44 | $2.44 | 9,632,100 |
| 2024-07-11 | $2.38 | $2.46 | $2.37 | $2.44 | $2.44 | 13,572,200 |
| 2024-07-10 | $2.45 | $2.45 | $2.33 | $2.35 | $2.35 | 16,774,920 |
| 2024-07-09 | $2.48 | $2.53 | $2.38 | $2.48 | $2.48 | 14,624,400 |
| 2024-07-08 | $2.58 | $2.61 | $2.48 | $2.48 | $2.48 | 17,075,190 |
| 2024-07-05 | $2.56 | $2.63 | $2.49 | $2.62 | $2.62 | 16,071,900 |
| 2024-07-04 | $2.76 | $2.77 | $2.55 | $2.59 | $2.59 | 21,175,990 |
| 2024-07-03 | $2.69 | $2.76 | $2.67 | $2.70 | $2.70 | 19,356,420 |
| 2024-07-02 | $2.68 | $2.76 | $2.65 | $2.69 | $2.69 | 19,226,100 |
| 2024-07-01 | $2.61 | $2.69 | $2.53 | $2.68 | $2.68 | 21,766,400 |
| 2024-06-28 | $2.66 | $2.88 | $2.65 | $2.67 | $2.67 | 28,891,520 |
| 2024-06-27 | $2.70 | $2.77 | $2.64 | $2.64 | $2.64 | 21,292,890 |
| 2024-06-26 | $2.79 | $2.79 | $2.60 | $2.74 | $2.74 | 30,793,690 |
| 2024-06-25 | $2.75 | $2.83 | $2.66 | $2.81 | $2.81 | 33,380,000 |
| 2024-06-24 | $2.89 | $2.89 | $2.73 | $2.75 | $2.75 | 41,355,400 |
| 2024-06-21 | $2.63 | $2.87 | $2.55 | $2.87 | $2.87 | 26,813,210 |
| 2024-06-20 | $2.69 | $2.69 | $2.58 | $2.61 | $2.61 | 15,372,200 |
| 2024-06-19 | $2.80 | $2.84 | $2.66 | $2.69 | $2.69 | 24,771,800 |
| 2024-06-18 | $2.54 | $2.76 | $2.52 | $2.76 | $2.76 | 12,216,700 |
| 2024-06-17 | $2.60 | $2.60 | $2.50 | $2.51 | $2.51 | 7,381,810 |
| 2024-06-14 | $2.64 | $2.65 | $2.56 | $2.59 | $2.59 | 7,527,000 |
| 2024-06-13 | $2.68 | $2.75 | $2.60 | $2.62 | $2.62 | 11,456,100 |
| 2024-06-12 | $2.62 | $2.70 | $2.56 | $2.66 | $2.66 | 16,596,200 |
| 2024-06-11 | $2.75 | $2.80 | $2.52 | $2.58 | $2.58 | 20,897,500 |
| 2024-06-07 | $2.50 | $2.67 | $2.50 | $2.67 | $2.67 | 11,981,800 |
| 2024-06-06 | $2.60 | $2.66 | $2.39 | $2.43 | $2.43 | 23,526,510 |
| 2024-06-05 | $2.70 | $2.72 | $2.61 | $2.66 | $2.66 | 13,483,110 |
| 2024-06-04 | $2.81 | $2.83 | $2.68 | $2.71 | $2.71 | 16,967,700 |
| 2024-06-03 | $2.91 | $2.93 | $2.79 | $2.83 | $2.83 | 15,216,900 |
| 2024-05-31 | $3.01 | $3.03 | $2.86 | $2.91 | $2.91 | 10,711,700 |
| 2024-05-30 | $3.01 | $3.04 | $2.92 | $3.02 | $3.02 | 14,813,700 |
| 2024-05-29 | $3.06 | $3.13 | $2.98 | $2.99 | $2.99 | 15,230,200 |
| 2024-05-28 | $3.12 | $3.13 | $3.06 | $3.08 | $3.08 | 5,247,000 |
| 2024-05-27 | $3.16 | $3.16 | $3.06 | $3.14 | $3.14 | 5,909,600 |
| 2024-05-24 | $3.17 | $3.21 | $3.12 | $3.12 | $3.12 | 8,249,700 |
| 2024-05-23 | $3.36 | $3.36 | $3.14 | $3.17 | $3.17 | 13,774,700 |
| 2024-05-22 | $3.38 | $3.41 | $3.35 | $3.36 | $3.36 | 6,554,900 |
| 2024-05-21 | $3.39 | $3.45 | $3.36 | $3.39 | $3.39 | 8,659,500 |
| 2024-05-20 | $3.55 | $3.59 | $3.41 | $3.43 | $3.43 | 15,820,700 |
| 2024-05-17 | $3.43 | $3.49 | $3.39 | $3.47 | $3.47 | 6,635,310 |
| 2024-05-16 | $3.35 | $3.47 | $3.34 | $3.43 | $3.43 | 8,225,710 |
| 2024-05-15 | $3.34 | $3.42 | $3.31 | $3.35 | $3.35 | 7,043,800 |
| 2024-05-14 | $3.36 | $3.39 | $3.29 | $3.34 | $3.34 | 11,452,700 |
| 2024-05-13 | $3.42 | $3.43 | $3.33 | $3.34 | $3.34 | 7,878,000 |
| 2024-05-10 | $3.49 | $3.54 | $3.43 | $3.47 | $3.47 | 6,564,300 |
| 2024-05-09 | $3.44 | $3.53 | $3.44 | $3.51 | $3.51 | 7,688,000 |
| 2024-05-08 | $3.57 | $3.57 | $3.44 | $3.44 | $3.44 | 8,260,000 |
| 2024-05-07 | $3.49 | $3.59 | $3.47 | $3.57 | $3.57 | 12,884,600 |
| 2024-05-06 | $3.46 | $3.52 | $3.42 | $3.49 | $3.49 | 10,869,920 |
| 2024-04-30 | $3.49 | $3.53 | $3.34 | $3.44 | $3.44 | 13,330,300 |
| 2024-04-29 | $3.37 | $3.54 | $3.36 | $3.50 | $3.50 | 12,763,700 |
| 2024-04-26 | $3.26 | $3.38 | $3.24 | $3.35 | $3.35 | 8,958,900 |
| 2024-04-25 | $3.27 | $3.31 | $3.23 | $3.29 | $3.29 | 6,357,600 |
| 2024-04-24 | $3.20 | $3.31 | $3.19 | $3.27 | $3.27 | 7,539,100 |
| 2024-04-23 | $3.14 | $3.24 | $3.13 | $3.20 | $3.20 | 10,101,700 |
| 2024-04-22 | $3.17 | $3.19 | $3.06 | $3.13 | $3.13 | 10,397,600 |
| 2024-04-19 | $3.27 | $3.28 | $3.14 | $3.17 | $3.17 | 11,888,800 |
| 2024-04-18 | $3.32 | $3.36 | $3.18 | $3.26 | $3.26 | 16,542,360 |
| 2024-04-17 | $3.20 | $3.40 | $3.10 | $3.34 | $3.34 | 24,478,700 |
| 2024-04-16 | $3.34 | $3.42 | $3.28 | $3.28 | $3.28 | 8,781,000 |
| 2024-04-15 | $3.90 | $3.91 | $3.64 | $3.64 | $3.64 | 18,506,800 |
| 2024-04-12 | $3.94 | $4.08 | $3.94 | $4.04 | $4.04 | 21,248,260 |
| 2024-04-11 | $3.85 | $3.97 | $3.82 | $3.96 | $3.96 | 10,831,700 |
| 2024-04-10 | $4.01 | $4.01 | $3.84 | $3.89 | $3.89 | 12,523,600 |
| 2024-04-09 | $3.88 | $4.01 | $3.84 | $3.99 | $3.99 | 13,593,800 |
| 2024-04-08 | $4.00 | $4.03 | $3.85 | $3.87 | $3.87 | 12,649,100 |
| 2024-04-03 | $4.04 | $4.05 | $3.95 | $3.99 | $3.99 | 11,864,900 |
| 2024-04-02 | $4.07 | $4.12 | $4.03 | $4.06 | $4.06 | 13,608,160 |
| 2024-04-01 | $4.10 | $4.12 | $4.02 | $4.10 | $4.10 | 20,841,670 |
| 2024-03-29 | $4.03 | $4.11 | $4.00 | $4.10 | $4.10 | 13,543,860 |
| 2024-03-28 | $3.99 | $4.09 | $3.93 | $4.07 | $4.07 | 15,758,000 |
| 2024-03-27 | $4.02 | $4.10 | $3.96 | $3.97 | $3.97 | 17,759,930 |
| 2024-03-26 | $4.08 | $4.13 | $3.95 | $4.03 | $4.03 | 19,452,840 |
| 2024-03-25 | $4.23 | $4.30 | $4.04 | $4.05 | $4.05 | 26,442,900 |
| 2024-03-22 | $4.26 | $4.38 | $4.19 | $4.30 | $4.30 | 32,660,510 |
| 2024-03-21 | $4.23 | $4.29 | $4.18 | $4.25 | $4.25 | 24,363,900 |
| 2024-03-20 | $4.08 | $4.20 | $4.05 | $4.19 | $4.19 | 20,897,600 |
| 2024-03-19 | $4.08 | $4.13 | $4.04 | $4.06 | $4.06 | 17,630,710 |
| 2024-03-18 | $3.98 | $4.09 | $3.98 | $4.09 | $4.09 | 24,679,500 |
| 2024-03-15 | $3.95 | $4.01 | $3.92 | $3.97 | $3.97 | 18,303,100 |
| 2024-03-14 | $3.96 | $4.06 | $3.93 | $3.98 | $3.98 | 26,457,300 |
| 2024-03-13 | $4.07 | $4.10 | $3.93 | $3.98 | $3.98 | 40,422,590 |
| 2024-03-12 | $3.71 | $4.07 | $3.71 | $4.07 | $4.07 | 20,816,520 |
| 2024-03-11 | $3.63 | $3.70 | $3.60 | $3.70 | $3.70 | 10,194,020 |
| 2024-03-08 | $3.73 | $3.73 | $3.58 | $3.65 | $3.65 | 15,066,700 |
| 2024-03-07 | $3.63 | $3.75 | $3.63 | $3.74 | $3.74 | 16,294,200 |
| 2024-03-06 | $3.57 | $3.69 | $3.55 | $3.66 | $3.66 | 14,965,100 |
| 2024-03-05 | $3.70 | $3.71 | $3.56 | $3.58 | $3.58 | 15,266,200 |
| 2024-03-04 | $3.76 | $3.80 | $3.63 | $3.71 | $3.71 | 15,842,300 |
| 2024-03-01 | $3.83 | $3.87 | $3.70 | $3.77 | $3.77 | 16,691,000 |
| 2024-02-29 | $3.59 | $3.83 | $3.57 | $3.80 | $3.80 | 25,999,100 |
| 2024-02-28 | $4.05 | $4.20 | $3.65 | $3.68 | $3.68 | 40,542,010 |
| 2024-02-27 | $3.87 | $4.04 | $3.83 | $4.03 | $4.03 | 26,948,400 |
| 2024-02-26 | $3.80 | $4.18 | $3.70 | $3.92 | $3.92 | 31,659,710 |
| 2024-02-23 | $3.79 | $3.83 | $3.63 | $3.80 | $3.80 | 22,989,800 |
| 2024-02-22 | $3.37 | $3.65 | $3.36 | $3.62 | $3.62 | 24,219,300 |
| 2024-02-21 | $3.24 | $3.50 | $3.22 | $3.41 | $3.41 | 27,112,900 |
| 2024-02-20 | $3.21 | $3.29 | $3.11 | $3.28 | $3.28 | 26,651,760 |
| 2024-02-19 | $3.07 | $3.24 | $3.00 | $3.20 | $3.20 | 39,681,440 |
| 2024-02-08 | $2.81 | $3.06 | $2.66 | $3.04 | $3.04 | 45,996,420 |
| 2024-02-07 | $3.30 | $3.31 | $2.95 | $2.95 | $2.95 | 35,647,100 |
| 2024-02-06 | $3.24 | $3.42 | $3.20 | $3.28 | $3.28 | 30,359,800 |
| 2024-02-05 | $3.93 | $3.94 | $3.56 | $3.56 | $3.56 | 11,101,200 |
| 2024-02-02 | $4.03 | $4.17 | $3.81 | $3.96 | $3.96 | 16,546,100 |
| 2024-02-01 | $4.10 | $4.13 | $3.95 | $4.03 | $4.03 | 13,821,660 |
| 2024-01-31 | $4.44 | $4.50 | $4.16 | $4.16 | $4.16 | 14,388,200 |
| 2024-01-30 | $4.71 | $4.71 | $4.48 | $4.49 | $4.49 | 11,371,800 |
| 2024-01-29 | $4.91 | $4.99 | $4.69 | $4.71 | $4.71 | 12,990,800 |
| 2024-01-26 | $4.83 | $5.04 | $4.82 | $4.92 | $4.92 | 15,914,800 |
| 2024-01-25 | $4.62 | $4.87 | $4.55 | $4.86 | $4.86 | 14,272,700 |
| 2024-01-24 | $4.54 | $4.66 | $4.45 | $4.61 | $4.61 | 11,348,800 |
| 2024-01-23 | $4.57 | $4.61 | $4.40 | $4.54 | $4.54 | 14,768,700 |
| 2024-01-22 | $4.85 | $4.89 | $4.55 | $4.57 | $4.57 | 14,237,600 |
| 2024-01-19 | $4.86 | $4.99 | $4.82 | $4.91 | $4.91 | 13,918,700 |
| 2024-01-18 | $4.92 | $4.98 | $4.75 | $4.85 | $4.85 | 17,864,800 |
| 2024-01-17 | $5.07 | $5.18 | $4.96 | $4.98 | $4.98 | 13,327,900 |
| 2024-01-16 | $5.20 | $5.25 | $5.06 | $5.11 | $5.11 | 16,772,000 |
| 2024-01-15 | $5.03 | $5.23 | $5.03 | $5.17 | $5.17 | 21,575,000 |
| 2024-01-12 | $5.26 | $5.28 | $5.02 | $5.02 | $5.02 | 17,190,600 |
| 2024-01-11 | $5.18 | $5.31 | $5.16 | $5.24 | $5.24 | 15,957,600 |
| 2024-01-10 | $5.33 | $5.33 | $5.15 | $5.15 | $5.15 | 18,136,400 |
| 2024-01-09 | $5.29 | $5.43 | $5.27 | $5.34 | $5.34 | 17,582,400 |
| 2024-01-08 | $5.32 | $5.35 | $5.24 | $5.26 | $5.26 | 17,280,100 |
| 2024-01-05 | $5.40 | $5.53 | $5.24 | $5.28 | $5.28 | 23,149,800 |
| 2024-01-04 | $5.42 | $5.47 | $5.33 | $5.35 | $5.35 | 22,032,190 |
| 2024-01-03 | $5.29 | $5.50 | $5.25 | $5.47 | $5.47 | 33,622,400 |
| 2024-01-02 | $5.20 | $5.38 | $5.19 | $5.29 | $5.29 | 21,358,300 |
| 2024-01-01 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2023-12-29 | $5.15 | $5.28 | $5.10 | $5.24 | $5.24 | 27,702,200 |
| 2023-12-28 | $4.90 | $5.24 | $4.90 | $5.15 | $5.15 | 41,406,220 |
| 2023-12-27 | $4.86 | $4.96 | $4.85 | $4.93 | $4.93 | 31,893,990 |
| 2023-12-26 | $4.72 | $5.06 | $4.70 | $4.85 | $4.85 | 56,237,940 |
| 2023-12-25 | $4.92 | $5.00 | $4.73 | $4.78 | $4.78 | 68,530,440 |
| 2023-12-22 | $5.55 | $5.69 | $5.25 | $5.25 | $5.25 | 76,622,210 |
| 2023-12-21 | $5.77 | $6.19 | $5.77 | $5.83 | $5.83 | 72,972,510 |
| 2023-12-20 | $6.40 | $6.51 | $6.10 | $6.10 | $6.10 | 94,417,060 |
| 2023-12-19 | $6.88 | $8.05 | $6.64 | $6.78 | $6.78 | 148,396,820 |
| 2023-12-18 | $7.38 | $7.38 | $7.14 | $7.38 | $7.38 | 151,478,480 |
| 2023-12-14 | $5.95 | $6.28 | $5.75 | $6.10 | $6.10 | 64,200,450 |
| 2023-12-13 | $5.95 | $6.31 | $5.85 | $6.09 | $6.09 | 61,537,750 |
| 2023-12-12 | $5.80 | $6.15 | $5.66 | $6.07 | $6.07 | 67,032,550 |
| 2023-12-11 | $5.80 | $6.32 | $5.69 | $5.80 | $5.80 | 77,056,450 |
| 2023-12-08 | $5.37 | $5.91 | $5.18 | $5.91 | $5.91 | 56,067,400 |
| 2023-12-07 | $5.54 | $5.60 | $5.30 | $5.37 | $5.37 | 47,063,800 |
| 2023-12-06 | $5.88 | $6.08 | $5.40 | $5.66 | $5.66 | 80,855,400 |
| 2023-12-05 | $5.15 | $5.69 | $5.13 | $5.69 | $5.69 | 22,697,770 |
| 2023-12-04 | $5.12 | $5.22 | $5.10 | $5.17 | $5.17 | 14,809,700 |
| 2023-12-01 | $5.00 | $5.37 | $4.98 | $5.11 | $5.11 | 17,851,500 |
| 2023-11-30 | $4.83 | $5.04 | $4.83 | $4.99 | $4.99 | 10,957,110 |
| 2023-11-29 | $4.84 | $4.91 | $4.83 | $4.86 | $4.86 | 5,694,600 |
| 2023-11-28 | $4.81 | $4.88 | $4.79 | $4.83 | $4.83 | 4,766,440 |
| 2023-11-27 | $4.89 | $4.95 | $4.82 | $4.84 | $4.84 | 5,472,200 |
| 2023-11-24 | $4.90 | $5.04 | $4.89 | $4.91 | $4.91 | 6,204,810 |
| 2023-11-23 | $4.92 | $4.99 | $4.87 | $4.93 | $4.93 | 8,044,400 |
| 2023-11-22 | $4.91 | $5.01 | $4.90 | $4.99 | $4.99 | 8,980,800 |
| 2023-11-21 | $4.89 | $4.97 | $4.89 | $4.91 | $4.91 | 5,077,900 |
| 2023-11-20 | $4.86 | $4.94 | $4.82 | $4.91 | $4.91 | 5,521,000 |
| 2023-11-17 | $4.80 | $4.98 | $4.80 | $4.87 | $4.87 | 6,450,800 |
| 2023-11-16 | $4.80 | $4.85 | $4.75 | $4.83 | $4.83 | 6,016,000 |
| 2023-11-15 | $4.83 | $4.83 | $4.75 | $4.78 | $4.78 | 5,293,300 |
| 2023-11-14 | $4.77 | $4.84 | $4.73 | $4.76 | $4.76 | 8,047,200 |
| 2023-11-13 | $4.72 | $4.81 | $4.60 | $4.75 | $4.75 | 11,192,500 |
| 2023-11-10 | $4.70 | $4.86 | $4.65 | $4.86 | $4.86 | 6,076,300 |
| 2023-11-09 | $4.81 | $4.85 | $4.72 | $4.77 | $4.77 | 5,757,790 |
| 2023-11-08 | $4.79 | $4.87 | $4.77 | $4.84 | $4.84 | 4,663,700 |
| 2023-11-07 | $4.80 | $4.83 | $4.72 | $4.79 | $4.79 | 4,199,400 |
| 2023-11-06 | $4.73 | $4.82 | $4.72 | $4.82 | $4.82 | 4,107,500 |
| 2023-11-03 | $4.68 | $4.77 | $4.64 | $4.71 | $4.71 | 4,624,550 |
| 2023-11-02 | $4.69 | $4.74 | $4.67 | $4.71 | $4.71 | 4,460,560 |
| 2023-11-01 | $4.67 | $4.73 | $4.65 | $4.71 | $4.71 | 3,588,110 |
| 2023-10-31 | $4.68 | $4.70 | $4.64 | $4.67 | $4.67 | 4,168,600 |
| 2023-10-30 | $4.63 | $4.68 | $4.60 | $4.65 | $4.65 | 4,784,400 |
| 2023-10-27 | $4.54 | $4.67 | $4.53 | $4.65 | $4.65 | 4,632,610 |
| 2023-10-26 | $4.62 | $4.63 | $4.52 | $4.56 | $4.56 | 3,665,110 |
| 2023-10-25 | $4.55 | $4.64 | $4.53 | $4.61 | $4.61 | 4,406,710 |
| 2023-10-24 | $4.38 | $4.51 | $4.35 | $4.50 | $4.50 | 4,450,010 |
| 2023-10-23 | $4.51 | $4.54 | $4.31 | $4.34 | $4.34 | 4,649,210 |
| 2023-10-20 | $4.46 | $4.56 | $4.46 | $4.49 | $4.49 | 4,127,590 |
| 2023-10-19 | $4.45 | $4.58 | $4.44 | $4.51 | $4.51 | 4,733,040 |
| 2023-10-18 | $4.58 | $4.58 | $4.46 | $4.47 | $4.47 | 4,207,540 |
| 2023-10-17 | $4.56 | $4.60 | $4.52 | $4.58 | $4.58 | 3,516,000 |
| 2023-10-16 | $4.56 | $4.59 | $4.52 | $4.56 | $4.56 | 3,667,100 |
| 2023-10-13 | $4.62 | $4.65 | $4.54 | $4.56 | $4.56 | 4,662,600 |
| 2023-10-12 | $4.63 | $4.68 | $4.61 | $4.65 | $4.65 | 4,228,600 |
| 2023-10-11 | $4.63 | $4.67 | $4.58 | $4.62 | $4.62 | 4,222,400 |
| 2023-10-10 | $4.60 | $4.70 | $4.59 | $4.61 | $4.61 | 5,914,510 |
| 2023-10-09 | $4.91 | $4.91 | $4.55 | $4.62 | $4.62 | 12,786,000 |
| 2023-09-28 | $4.74 | $4.93 | $4.74 | $4.91 | $4.91 | 6,794,900 |
| 2023-09-27 | $4.77 | $4.79 | $4.72 | $4.77 | $4.77 | 4,526,600 |
| 2023-09-26 | $4.75 | $4.83 | $4.75 | $4.79 | $4.79 | 3,381,700 |
| 2023-09-25 | $4.97 | $4.97 | $4.77 | $4.79 | $4.79 | 5,197,010 |
| 2023-09-22 | $4.89 | $4.95 | $4.81 | $4.93 | $4.93 | 3,627,400 |
| 2023-09-21 | $4.95 | $4.98 | $4.87 | $4.88 | $4.88 | 3,397,100 |
| 2023-09-20 | $5.06 | $5.07 | $4.95 | $4.95 | $4.95 | 4,913,000 |
| 2023-09-19 | $5.19 | $5.20 | $5.06 | $5.08 | $5.08 | 4,127,400 |
| 2023-09-18 | $5.09 | $5.20 | $5.06 | $5.19 | $5.19 | 5,844,400 |
| 2023-09-15 | $5.05 | $5.15 | $5.03 | $5.11 | $5.11 | 4,271,490 |
| 2023-09-14 | $5.10 | $5.11 | $5.02 | $5.05 | $5.05 | 4,353,100 |
| 2023-09-13 | $5.14 | $5.16 | $5.05 | $5.08 | $5.08 | 3,692,800 |
| 2023-09-12 | $5.16 | $5.18 | $5.13 | $5.16 | $5.16 | 3,711,000 |
| 2023-09-11 | $5.21 | $5.22 | $5.16 | $5.18 | $5.18 | 6,272,800 |
| 2023-09-08 | $5.20 | $5.22 | $5.08 | $5.20 | $5.20 | 5,817,400 |
| 2023-09-07 | $5.23 | $5.30 | $5.22 | $5.22 | $5.22 | 8,708,400 |
| 2023-09-06 | $5.16 | $5.20 | $5.12 | $5.17 | $5.17 | 4,224,310 |
| 2023-09-05 | $5.12 | $5.20 | $5.12 | $5.18 | $5.18 | 6,073,000 |
| 2023-09-04 | $4.99 | $5.17 | $4.99 | $5.15 | $5.15 | 8,674,100 |
| 2023-09-01 | $4.99 | $5.01 | $4.94 | $4.97 | $4.97 | 3,440,600 |
| 2023-08-31 | $5.00 | $5.00 | $4.91 | $4.94 | $4.94 | 4,551,290 |
| 2023-08-30 | $4.96 | $5.02 | $4.93 | $4.98 | $4.98 | 5,445,190 |
| 2023-08-29 | $4.80 | $4.96 | $4.77 | $4.94 | $4.94 | 6,139,700 |
| 2023-08-28 | $4.97 | $4.98 | $4.79 | $4.79 | $4.79 | 7,219,500 |
| 2023-08-25 | $4.80 | $4.89 | $4.73 | $4.76 | $4.76 | 6,029,300 |
| 2023-08-24 | $4.76 | $4.87 | $4.70 | $4.82 | $4.82 | 5,726,100 |
| 2023-08-23 | $4.82 | $4.84 | $4.75 | $4.78 | $4.78 | 3,625,600 |
| 2023-08-22 | $4.92 | $4.95 | $4.73 | $4.83 | $4.83 | 8,395,900 |
| 2023-08-21 | $5.03 | $5.07 | $4.89 | $4.90 | $4.90 | 6,629,500 |
| 2023-08-18 | $5.23 | $5.24 | $5.02 | $5.03 | $5.03 | 9,294,280 |
| 2023-08-17 | $5.23 | $5.26 | $5.08 | $5.24 | $5.24 | 6,378,010 |
| 2023-08-16 | $5.37 | $5.37 | $5.23 | $5.24 | $5.24 | 6,384,000 |
| 2023-08-15 | $5.56 | $5.56 | $5.35 | $5.37 | $5.37 | 7,250,380 |
| 2023-08-14 | $5.36 | $5.59 | $5.31 | $5.54 | $5.54 | 10,555,100 |
| 2023-08-11 | $5.45 | $5.65 | $5.42 | $5.42 | $5.42 | 9,464,930 |
| 2023-08-10 | $5.38 | $5.49 | $5.36 | $5.44 | $5.44 | 3,605,200 |
| 2023-08-09 | $5.51 | $5.53 | $5.38 | $5.40 | $5.40 | 3,948,400 |
| 2023-08-08 | $5.53 | $5.55 | $5.50 | $5.53 | $5.53 | 3,376,400 |
| 2023-08-07 | $5.49 | $5.54 | $5.43 | $5.52 | $5.52 | 4,318,500 |
| 2023-08-04 | $5.49 | $5.53 | $5.45 | $5.48 | $5.48 | 3,519,400 |
| 2023-08-03 | $5.46 | $5.51 | $5.42 | $5.49 | $5.49 | 4,373,800 |
| 2023-08-02 | $5.55 | $5.55 | $5.45 | $5.46 | $5.46 | 4,935,000 |
| 2023-08-01 | $5.57 | $5.66 | $5.51 | $5.54 | $5.54 | 7,258,300 |
| 2023-07-31 | $5.47 | $5.61 | $5.47 | $5.58 | $5.58 | 10,533,800 |
| 2023-07-28 | $5.42 | $5.48 | $5.37 | $5.48 | $5.48 | 6,768,080 |
| 2023-07-27 | $5.34 | $5.60 | $5.33 | $5.48 | $5.48 | 14,075,000 |
| 2023-07-26 | $5.38 | $5.43 | $5.32 | $5.35 | $5.35 | 3,944,180 |
| 2023-07-25 | $5.26 | $5.39 | $5.26 | $5.38 | $5.38 | 6,693,300 |
| 2023-07-24 | $5.26 | $5.30 | $5.20 | $5.23 | $5.23 | 4,880,800 |
| 2023-07-21 | $5.23 | $5.35 | $5.23 | $5.28 | $5.28 | 3,758,100 |
| 2023-07-20 | $5.34 | $5.36 | $5.26 | $5.28 | $5.28 | 3,862,700 |
| 2023-07-19 | $5.28 | $5.32 | $5.23 | $5.30 | $5.30 | 3,071,800 |
| 2023-07-18 | $5.35 | $5.35 | $5.28 | $5.28 | $5.28 | 3,056,270 |
| 2023-07-17 | $5.33 | $5.38 | $5.29 | $5.36 | $5.36 | 3,130,020 |
| 2023-07-14 | $5.43 | $5.44 | $5.36 | $5.38 | $5.38 | 3,551,400 |
| 2023-07-13 | $5.33 | $5.42 | $5.32 | $5.41 | $5.41 | 4,977,300 |
| 2023-07-12 | $5.34 | $5.41 | $5.32 | $5.32 | $5.32 | 3,816,900 |
| 2023-07-11 | $5.45 | $5.45 | $5.33 | $5.36 | $5.36 | 4,025,900 |
| 2023-07-10 | $5.32 | $5.45 | $5.28 | $5.42 | $5.42 | 5,820,400 |
| 2023-07-07 | $5.28 | $5.34 | $5.25 | $5.29 | $5.29 | 3,422,610 |
| 2023-07-06 | $5.28 | $5.41 | $5.26 | $5.30 | $5.30 | 3,948,500 |
| 2023-07-05 | $5.33 | $5.38 | $5.28 | $5.30 | $5.30 | 4,022,500 |
| 2023-07-04 | $5.29 | $5.40 | $5.28 | $5.37 | $5.37 | 4,966,600 |
| 2023-07-03 | $5.13 | $5.34 | $5.12 | $5.30 | $5.30 | 8,427,900 |
| 2023-06-30 | $5.11 | $5.19 | $5.11 | $5.15 | $5.15 | 3,982,300 |
| 2023-06-29 | $5.12 | $5.19 | $5.10 | $5.12 | $5.12 | 3,675,300 |
| 2023-06-28 | $5.21 | $5.23 | $5.05 | $5.12 | $5.12 | 4,581,600 |
| 2023-06-27 | $5.06 | $5.26 | $5.05 | $5.24 | $5.24 | 6,497,400 |
| 2023-06-26 | $5.14 | $5.17 | $5.04 | $5.05 | $5.05 | 5,171,000 |
| 2023-06-21 | $5.26 | $5.30 | $5.16 | $5.17 | $5.17 | 4,462,010 |
| 2023-06-20 | $5.36 | $5.39 | $5.26 | $5.28 | $5.28 | 6,161,900 |
| 2023-06-19 | $5.55 | $5.55 | $5.39 | $5.39 | $5.39 | 6,254,100 |
| 2023-06-16 | $5.60 | $5.61 | $5.48 | $5.54 | $5.54 | 8,681,380 |
| 2023-06-15 | $5.78 | $5.98 | $5.57 | $5.61 | $5.61 | 16,079,180 |
| 2023-06-14 | $5.54 | $5.55 | $5.47 | $5.49 | $5.49 | 3,761,300 |
| 2023-06-13 | $5.49 | $5.55 | $5.43 | $5.52 | $5.52 | 4,367,710 |
| 2023-06-12 | $5.42 | $5.47 | $5.38 | $5.47 | $5.47 | 3,264,000 |
| 2023-06-09 | $5.42 | $5.46 | $5.38 | $5.41 | $5.41 | 3,710,570 |
| 2023-06-08 | $5.47 | $5.47 | $5.38 | $5.44 | $5.44 | 3,852,510 |
| 2023-06-07 | $5.32 | $5.50 | $5.30 | $5.48 | $5.48 | 6,359,000 |
| 2023-06-06 | $5.45 | $5.47 | $5.32 | $5.33 | $5.33 | 4,237,800 |
| 2023-06-05 | $5.30 | $5.46 | $5.29 | $5.45 | $5.45 | 6,201,000 |
| 2023-06-02 | $5.34 | $5.38 | $5.30 | $5.33 | $5.33 | 4,139,300 |
| 2023-06-01 | $5.28 | $5.43 | $5.26 | $5.35 | $5.35 | 6,512,000 |
| 2023-05-31 | $5.16 | $5.31 | $5.12 | $5.29 | $5.29 | 7,776,000 |
| 2023-05-30 | $5.14 | $5.16 | $5.08 | $5.16 | $5.16 | 4,384,300 |
| 2023-05-29 | $5.15 | $5.17 | $5.07 | $5.13 | $5.13 | 2,644,300 |
| 2023-05-26 | $5.13 | $5.19 | $5.06 | $5.13 | $5.13 | 3,298,600 |
| 2023-05-25 | $5.23 | $5.27 | $5.08 | $5.13 | $5.13 | 6,488,700 |
| 2023-05-24 | $5.33 | $5.38 | $5.22 | $5.23 | $5.23 | 4,072,400 |
| 2023-05-23 | $5.41 | $5.42 | $5.33 | $5.34 | $5.34 | 2,599,970 |
| 2023-05-22 | $5.37 | $5.41 | $5.32 | $5.40 | $5.40 | 2,923,100 |
| 2023-05-19 | $5.39 | $5.41 | $5.34 | $5.38 | $5.38 | 2,765,000 |
| 2023-05-18 | $5.44 | $5.44 | $5.39 | $5.39 | $5.39 | 2,950,440 |
| 2023-05-17 | $5.41 | $5.46 | $5.38 | $5.44 | $5.44 | 3,214,160 |
| 2023-05-16 | $5.48 | $5.49 | $5.40 | $5.41 | $5.41 | 3,376,100 |
| 2023-05-15 | $5.41 | $5.49 | $5.39 | $5.48 | $5.48 | 3,833,000 |
| 2023-05-12 | $5.52 | $5.58 | $5.40 | $5.42 | $5.42 | 4,990,900 |
| 2023-05-11 | $5.44 | $5.55 | $5.43 | $5.52 | $5.52 | 4,991,200 |
| 2023-05-10 | $5.40 | $5.47 | $5.37 | $5.45 | $5.45 | 3,001,200 |
| 2023-05-09 | $5.43 | $5.47 | $5.37 | $5.41 | $5.41 | 4,858,400 |
| 2023-05-08 | $5.52 | $5.53 | $5.37 | $5.46 | $5.46 | 8,843,900 |
| 2023-05-05 | $5.82 | $5.82 | $5.50 | $5.54 | $5.54 | 12,526,120 |
| 2023-05-04 | $5.99 | $6.00 | $5.75 | $5.84 | $5.84 | 11,893,420 |
| 2023-05-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-05-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-04-28 | $5.83 | $6.02 | $5.82 | $6.00 | $6.00 | 7,194,610 |
| 2023-04-27 | $5.90 | $5.92 | $5.81 | $5.83 | $5.83 | 5,024,200 |
| 2023-04-26 | $5.84 | $6.04 | $5.83 | $5.91 | $5.91 | 7,338,700 |
| 2023-04-25 | $6.02 | $6.04 | $5.74 | $5.79 | $5.79 | 8,654,300 |
| 2023-04-24 | $6.01 | $6.11 | $5.83 | $6.02 | $6.02 | 8,880,800 |
| 2023-04-21 | $6.27 | $6.33 | $5.99 | $6.01 | $6.01 | 13,491,600 |
| 2023-04-20 | $6.47 | $6.48 | $6.23 | $6.26 | $6.26 | 14,342,900 |
| 2023-04-19 | $6.46 | $6.57 | $6.35 | $6.53 | $6.53 | 16,964,930 |
| 2023-04-18 | $6.64 | $6.65 | $6.50 | $6.52 | $6.52 | 11,023,390 |
| 2023-04-17 | $6.67 | $6.69 | $6.54 | $6.63 | $6.63 | 14,632,700 |
| 2023-04-14 | $6.80 | $6.80 | $6.60 | $6.66 | $6.66 | 32,861,240 |
| 2023-04-13 | $6.50 | $6.95 | $6.48 | $6.92 | $6.92 | 48,892,000 |
| 2023-04-12 | $6.49 | $6.58 | $6.36 | $6.50 | $6.50 | 15,157,900 |
| 2023-04-11 | $6.43 | $6.59 | $6.39 | $6.50 | $6.50 | 19,249,900 |
| 2023-04-10 | $6.38 | $6.45 | $6.31 | $6.40 | $6.40 | 12,140,100 |
| 2023-04-07 | $6.20 | $6.42 | $6.17 | $6.38 | $6.38 | 12,029,500 |
| 2023-04-06 | $6.37 | $6.37 | $6.15 | $6.19 | $6.19 | 10,280,700 |
| 2023-04-05 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2023-04-04 | $6.47 | $6.54 | $6.33 | $6.37 | $6.37 | 11,365,200 |
| 2023-04-03 | $6.42 | $6.49 | $6.39 | $6.46 | $6.46 | 11,358,400 |
| 2023-03-31 | $6.31 | $6.41 | $6.29 | $6.41 | $6.41 | 13,648,830 |
| 2023-03-30 | $6.32 | $6.34 | $6.27 | $6.30 | $6.30 | 8,456,410 |
| 2023-03-29 | $6.30 | $6.42 | $6.27 | $6.32 | $6.32 | 8,105,200 |
| 2023-03-28 | $6.32 | $6.40 | $6.29 | $6.30 | $6.30 | 8,668,000 |
| 2023-03-27 | $6.28 | $6.35 | $6.25 | $6.32 | $6.32 | 6,381,700 |
| 2023-03-24 | $6.30 | $6.38 | $6.28 | $6.30 | $6.30 | 6,156,300 |
| 2023-03-23 | $6.31 | $6.36 | $6.28 | $6.31 | $6.31 | 5,925,700 |
| 2023-03-22 | $6.38 | $6.41 | $6.27 | $6.32 | $6.32 | 7,645,900 |
| 2023-03-21 | $6.21 | $6.39 | $6.20 | $6.36 | $6.36 | 14,231,700 |
| 2023-03-20 | $6.03 | $6.54 | $5.95 | $6.29 | $6.29 | 19,006,500 |
| 2023-03-17 | $5.86 | $6.07 | $5.86 | $6.01 | $6.01 | 9,278,010 |
| 2023-03-16 | $6.01 | $6.03 | $5.82 | $5.82 | $5.82 | 8,804,300 |
| 2023-03-15 | $6.05 | $6.08 | $6.01 | $6.03 | $6.03 | 5,067,600 |
| 2023-03-14 | $6.13 | $6.16 | $5.99 | $6.03 | $6.03 | 6,615,800 |
| 2023-03-13 | $6.04 | $6.21 | $6.04 | $6.17 | $6.17 | 7,415,600 |
| 2023-03-10 | $6.36 | $6.39 | $6.05 | $6.11 | $6.11 | 13,938,400 |
| 2023-03-09 | $6.60 | $6.62 | $6.37 | $6.39 | $6.39 | 10,970,100 |
| 2023-03-08 | $6.48 | $6.62 | $6.48 | $6.58 | $6.58 | 9,947,600 |
| 2023-03-07 | $6.53 | $6.67 | $6.50 | $6.53 | $6.53 | 18,076,920 |
| 2023-03-06 | $6.40 | $6.55 | $6.36 | $6.55 | $6.55 | 11,952,880 |
| 2023-03-03 | $6.40 | $6.41 | $6.34 | $6.39 | $6.39 | 5,631,080 |
| 2023-03-02 | $6.47 | $6.50 | $6.35 | $6.39 | $6.39 | 7,266,200 |
| 2023-03-01 | $6.49 | $6.50 | $6.43 | $6.48 | $6.48 | 5,675,300 |
| 2023-02-28 | $6.38 | $6.50 | $6.38 | $6.49 | $6.49 | 7,477,000 |
| 2023-02-27 | $6.35 | $6.45 | $6.32 | $6.41 | $6.41 | 5,297,810 |
| 2023-02-24 | $6.45 | $6.46 | $6.31 | $6.38 | $6.38 | 4,456,600 |
| 2023-02-23 | $6.37 | $6.42 | $6.35 | $6.40 | $6.40 | 4,551,300 |
| 2023-02-22 | $6.40 | $6.43 | $6.36 | $6.38 | $6.38 | 5,157,000 |
| 2023-02-21 | $6.49 | $6.50 | $6.40 | $6.45 | $6.45 | 6,751,500 |
| 2023-02-20 | $6.40 | $6.51 | $6.35 | $6.48 | $6.48 | 7,470,100 |
| 2023-02-17 | $6.31 | $6.53 | $6.31 | $6.44 | $6.44 | 11,357,100 |
| 2023-02-16 | $6.49 | $6.60 | $6.30 | $6.32 | $6.32 | 13,313,600 |
| 2023-02-15 | $6.57 | $6.59 | $6.46 | $6.48 | $6.48 | 11,431,540 |
| 2023-02-14 | $6.68 | $6.71 | $6.56 | $6.57 | $6.57 | 12,357,200 |
| 2023-02-13 | $6.65 | $6.73 | $6.61 | $6.71 | $6.71 | 10,412,800 |
| 2023-02-10 | $6.60 | $6.74 | $6.60 | $6.70 | $6.70 | 11,522,400 |
| 2023-02-09 | $6.60 | $6.67 | $6.54 | $6.66 | $6.66 | 13,370,800 |
| 2023-02-08 | $6.87 | $6.89 | $6.66 | $6.67 | $6.67 | 14,592,900 |
| 2023-02-07 | $6.86 | $6.92 | $6.76 | $6.87 | $6.87 | 15,767,200 |
| 2023-02-06 | $7.05 | $7.19 | $6.88 | $6.90 | $6.90 | 25,079,200 |
| 2023-02-03 | $6.95 | $7.28 | $6.85 | $7.14 | $7.14 | 35,047,400 |
| 2023-02-02 | $6.97 | $7.03 | $6.84 | $7.00 | $7.00 | 28,385,200 |
| 2023-02-01 | $6.90 | $7.07 | $6.77 | $7.03 | $7.03 | 35,508,170 |
| 2023-01-31 | $6.89 | $7.09 | $6.78 | $6.87 | $6.87 | 44,593,000 |
| 2023-01-30 | $7.99 | $7.99 | $7.13 | $7.17 | $7.17 | 74,218,600 |
| 2023-01-20 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 1,605,500 |
| 2023-01-19 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2023-01-18 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2023-01-05 | $6.63 | $6.73 | $6.44 | $6.60 | $6.60 | 13,415,810 |
| 2023-01-04 | $6.72 | $6.74 | $6.57 | $6.68 | $6.68 | 12,474,200 |
| 2023-01-03 | $6.81 | $6.92 | $6.58 | $6.65 | $6.65 | 22,813,470 |
| 2023-01-02 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2022-12-30 | $6.63 | $6.97 | $6.53 | $6.88 | $6.88 | 28,861,010 |
| 2022-12-29 | $6.63 | $6.83 | $6.44 | $6.59 | $6.59 | 20,965,990 |
| 2022-12-28 | $6.56 | $6.73 | $6.43 | $6.67 | $6.67 | 16,216,100 |
| 2022-12-27 | $6.69 | $6.73 | $6.41 | $6.57 | $6.57 | 14,171,150 |
| 2022-12-26 | $6.40 | $6.74 | $6.39 | $6.65 | $6.65 | 17,238,900 |
| 2022-12-23 | $6.30 | $6.54 | $6.24 | $6.40 | $6.40 | 12,851,400 |
| 2022-12-22 | $6.29 | $6.44 | $6.25 | $6.30 | $6.30 | 13,175,000 |
| 2022-12-21 | $6.00 | $6.53 | $6.00 | $6.31 | $6.31 | 20,099,740 |
| 2022-12-20 | $6.24 | $6.29 | $6.00 | $6.00 | $6.00 | 12,557,500 |
| 2022-12-19 | $6.38 | $6.45 | $6.18 | $6.22 | $6.22 | 10,777,800 |
| 2022-12-16 | $6.49 | $6.56 | $6.28 | $6.36 | $6.36 | 14,141,200 |
| 2022-12-15 | $6.77 | $6.77 | $6.48 | $6.52 | $6.52 | 19,804,300 |
| 2022-12-14 | $6.60 | $6.86 | $6.55 | $6.77 | $6.77 | 32,515,400 |
| 2022-12-13 | $6.50 | $6.75 | $6.47 | $6.66 | $6.66 | 21,787,250 |
| 2022-12-12 | $6.62 | $6.68 | $6.47 | $6.54 | $6.54 | 11,325,390 |
| 2022-12-09 | $6.84 | $6.84 | $6.49 | $6.65 | $6.65 | 14,822,100 |
| 2022-12-08 | $6.79 | $6.89 | $6.62 | $6.85 | $6.85 | 19,603,070 |
| 2022-12-07 | $6.56 | $6.83 | $6.47 | $6.77 | $6.77 | 18,781,600 |
| 2022-12-06 | $6.63 | $6.83 | $6.50 | $6.55 | $6.55 | 15,487,700 |
| 2022-12-05 | $6.80 | $6.84 | $6.53 | $6.57 | $6.57 | 11,540,700 |
| 2022-12-01 | $6.83 | $6.98 | $6.54 | $6.57 | $6.57 | 14,101,400 |
| 2022-11-30 | $6.73 | $6.91 | $6.60 | $6.73 | $6.73 | 17,579,180 |
| 2022-11-29 | $6.20 | $6.85 | $6.19 | $6.82 | $6.82 | 31,273,210 |
| 2022-11-28 | $5.98 | $6.23 | $5.90 | $6.23 | $6.23 | 9,528,890 |
| 2022-11-25 | $5.94 | $6.03 | $5.90 | $6.01 | $6.01 | 4,180,100 |
| 2022-11-24 | $5.96 | $6.05 | $5.91 | $5.94 | $5.94 | 5,537,800 |
| 2022-11-23 | $6.07 | $6.08 | $5.91 | $5.96 | $5.96 | 4,656,040 |
| 2022-11-22 | $6.24 | $6.26 | $6.05 | $6.07 | $6.07 | 4,252,400 |
| 2022-11-21 | $6.19 | $6.23 | $6.05 | $6.18 | $6.18 | 6,849,000 |
| 2022-11-18 | $6.41 | $6.42 | $6.23 | $6.23 | $6.23 | 7,855,030 |
| 2022-11-17 | $6.33 | $6.50 | $6.29 | $6.39 | $6.39 | 9,175,810 |
| 2022-11-16 | $6.47 | $6.52 | $6.31 | $6.33 | $6.33 | 8,386,450 |
| 2022-11-15 | $6.22 | $6.46 | $6.22 | $6.30 | $6.30 | 8,626,600 |
| 2022-11-14 | $6.29 | $6.35 | $6.13 | $6.20 | $6.20 | 9,081,500 |
| 2022-11-11 | $6.39 | $6.60 | $6.16 | $6.34 | $6.34 | 20,263,610 |
| 2022-11-10 | $6.12 | $6.43 | $6.12 | $6.35 | $6.35 | 9,344,160 |
| 2022-11-09 | $6.14 | $6.31 | $6.11 | $6.17 | $6.17 | 5,154,110 |
| 2022-11-08 | $6.20 | $6.30 | $6.11 | $6.14 | $6.14 | 6,199,700 |
| 2022-11-07 | $6.20 | $6.33 | $6.17 | $6.22 | $6.22 | 10,861,190 |
| 2022-11-04 | $6.15 | $6.50 | $6.08 | $6.28 | $6.28 | 13,876,050 |
| 2022-11-03 | $5.90 | $6.20 | $5.90 | $6.09 | $6.09 | 9,219,780 |
| 2022-11-02 | $5.89 | $6.17 | $5.76 | $6.04 | $6.04 | 12,919,420 |
| 2022-11-01 | $5.56 | $5.90 | $5.48 | $5.89 | $5.89 | 10,090,100 |
| 2022-10-31 | $5.61 | $5.75 | $5.47 | $5.53 | $5.53 | 6,385,400 |
| 2022-10-28 | $5.84 | $5.94 | $5.66 | $5.73 | $5.73 | 7,573,610 |
| 2022-10-27 | $5.49 | $5.92 | $5.49 | $5.80 | $5.80 | 10,016,490 |
| 2022-10-26 | $5.49 | $5.74 | $5.45 | $5.56 | $5.56 | 4,589,800 |
| 2022-10-25 | $5.36 | $5.49 | $5.30 | $5.48 | $5.48 | 3,752,600 |
| 2022-10-24 | $5.56 | $5.64 | $5.35 | $5.36 | $5.36 | 4,635,100 |
| 2022-10-21 | $5.56 | $5.72 | $5.55 | $5.57 | $5.57 | 4,525,400 |
| 2022-10-20 | $5.38 | $5.82 | $5.38 | $5.65 | $5.65 | 8,303,100 |
| 2022-10-19 | $5.43 | $5.56 | $5.40 | $5.44 | $5.44 | 5,168,100 |
| 2022-10-18 | $5.48 | $5.65 | $5.43 | $5.44 | $5.44 | 6,846,400 |
| 2022-10-17 | $5.30 | $5.41 | $5.26 | $5.37 | $5.37 | 3,878,700 |
| 2022-10-14 | $5.33 | $5.40 | $5.26 | $5.30 | $5.30 | 3,932,000 |
| 2022-10-13 | $5.20 | $5.35 | $5.18 | $5.25 | $5.25 | 3,836,900 |
| 2022-10-12 | $5.23 | $5.27 | $5.04 | $5.25 | $5.25 | 5,766,600 |
| 2022-10-11 | $5.29 | $5.31 | $5.17 | $5.22 | $5.22 | 4,306,400 |
| 2022-10-10 | $5.59 | $5.60 | $5.22 | $5.25 | $5.25 | 6,462,400 |
| 2022-09-30 | $5.93 | $5.93 | $5.60 | $5.61 | $5.61 | 5,292,800 |
| 2022-09-29 | $6.02 | $6.08 | $5.78 | $5.82 | $5.82 | 6,602,200 |
| 2022-09-28 | $6.21 | $6.21 | $5.99 | $5.99 | $5.99 | 7,385,300 |
| 2022-09-27 | $5.81 | $6.20 | $5.68 | $6.17 | $6.17 | 11,415,150 |
| 2022-09-26 | $5.68 | $6.01 | $5.67 | $5.84 | $5.84 | 7,733,610 |
| 2022-09-23 | $6.04 | $6.10 | $5.72 | $5.73 | $5.73 | 6,954,100 |
| 2022-09-22 | $6.24 | $6.26 | $6.03 | $6.05 | $6.05 | 6,759,150 |
| 2022-09-21 | $6.30 | $6.32 | $6.00 | $6.24 | $6.24 | 7,597,500 |
| 2022-09-20 | $6.20 | $6.30 | $6.17 | $6.29 | $6.29 | 6,270,200 |
| 2022-09-19 | $6.08 | $6.25 | $6.07 | $6.18 | $6.18 | 8,542,100 |
| 2022-09-16 | $6.23 | $6.35 | $6.07 | $6.08 | $6.08 | 7,464,300 |
| 2022-09-15 | $6.33 | $6.41 | $6.09 | $6.21 | $6.21 | 7,385,900 |
| 2022-09-14 | $6.24 | $6.35 | $6.15 | $6.31 | $6.31 | 5,623,800 |
| 2022-09-13 | $6.32 | $6.36 | $6.26 | $6.30 | $6.30 | 4,276,900 |
| 2022-09-12 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2022-09-09 | $6.29 | $6.34 | $6.21 | $6.32 | $6.32 | 4,173,000 |
| 2022-09-08 | $6.34 | $6.49 | $6.31 | $6.32 | $6.32 | 7,905,600 |
| 2022-09-07 | $6.34 | $6.37 | $6.26 | $6.31 | $6.31 | 4,765,000 |
| 2022-09-06 | $6.19 | $6.39 | $6.16 | $6.36 | $6.36 | 8,097,900 |
| 2022-09-05 | $6.23 | $6.30 | $6.11 | $6.19 | $6.19 | 6,957,600 |
| 2022-09-02 | $6.21 | $6.34 | $6.15 | $6.28 | $6.28 | 7,373,500 |
| 2022-09-01 | $6.33 | $6.46 | $6.19 | $6.21 | $6.21 | 11,277,360 |
| 2022-08-31 | $6.33 | $6.51 | $6.21 | $6.36 | $6.36 | 18,043,200 |
| 2022-08-30 | $6.35 | $6.39 | $6.25 | $6.31 | $6.31 | 5,981,500 |
| 2022-08-29 | $6.15 | $6.41 | $6.10 | $6.36 | $6.36 | 9,431,300 |
| 2022-08-26 | $6.15 | $6.41 | $6.15 | $6.24 | $6.24 | 13,374,860 |
| 2022-08-25 | $5.99 | $6.32 | $5.90 | $6.19 | $6.19 | 17,874,500 |
| 2022-08-24 | $6.04 | $6.14 | $5.90 | $5.92 | $5.92 | 7,411,200 |
| 2022-08-23 | $6.03 | $6.10 | $5.97 | $6.05 | $6.05 | 4,966,300 |
| 2022-08-22 | $5.87 | $6.09 | $5.73 | $6.05 | $6.05 | 8,287,500 |
| 2022-08-19 | $5.87 | $6.00 | $5.85 | $5.87 | $5.87 | 4,484,650 |
| 2022-08-18 | $6.04 | $6.04 | $5.86 | $5.87 | $5.87 | 5,957,400 |
| 2022-08-17 | $6.00 | $6.11 | $5.93 | $6.00 | $6.00 | 10,369,250 |
| 2022-08-16 | $5.85 | $6.05 | $5.71 | $5.96 | $5.96 | 12,034,900 |
| 2022-08-15 | $5.89 | $5.90 | $5.77 | $5.81 | $5.81 | 4,807,310 |
| 2022-08-12 | $5.94 | $5.95 | $5.86 | $5.90 | $5.90 | 4,416,000 |
| 2022-08-11 | $5.82 | $5.95 | $5.79 | $5.90 | $5.90 | 6,527,100 |
| 2022-08-10 | $5.83 | $5.83 | $5.74 | $5.78 | $5.78 | 3,741,900 |
| 2022-08-09 | $5.74 | $5.82 | $5.73 | $5.79 | $5.79 | 4,310,800 |
| 2022-08-08 | $5.73 | $5.79 | $5.66 | $5.75 | $5.75 | 5,483,200 |
| 2022-08-05 | $5.71 | $5.88 | $5.68 | $5.84 | $5.84 | 8,119,700 |
| 2022-08-04 | $5.66 | $5.80 | $5.52 | $5.77 | $5.77 | 7,810,700 |
| 2022-08-03 | $5.50 | $5.68 | $5.49 | $5.58 | $5.58 | 8,520,400 |
| 2022-08-02 | $5.77 | $5.78 | $5.42 | $5.59 | $5.59 | 11,496,210 |
| 2022-08-01 | $5.91 | $5.91 | $5.75 | $5.83 | $5.83 | 8,117,800 |
| 2022-07-29 | $6.11 | $6.14 | $5.90 | $5.91 | $5.91 | 11,279,000 |
| 2022-07-28 | $6.17 | $6.19 | $6.08 | $6.09 | $6.09 | 5,378,500 |
| 2022-07-27 | $6.22 | $6.22 | $6.10 | $6.12 | $6.12 | 6,640,710 |
| 2022-07-26 | $6.12 | $6.28 | $6.12 | $6.25 | $6.25 | 8,584,040 |
| 2022-07-25 | $6.15 | $6.22 | $6.08 | $6.09 | $6.09 | 5,663,030 |
| 2022-07-22 | $6.22 | $6.33 | $6.11 | $6.17 | $6.17 | 8,497,300 |
| 2022-07-21 | $6.38 | $6.45 | $6.18 | $6.19 | $6.19 | 10,771,400 |
| 2022-07-20 | $6.28 | $6.48 | $6.26 | $6.38 | $6.38 | 11,276,500 |
| 2022-07-19 | $6.43 | $6.49 | $6.25 | $6.28 | $6.28 | 10,061,600 |
| 2022-07-18 | $6.21 | $6.33 | $6.11 | $6.33 | $6.33 | 8,371,760 |
| 2022-07-15 | $6.27 | $6.43 | $6.19 | $6.32 | $6.32 | 17,199,700 |
| 2022-07-14 | $6.17 | $6.32 | $6.09 | $6.27 | $6.27 | 9,875,300 |
| 2022-07-13 | $6.04 | $6.24 | $6.02 | $6.18 | $6.18 | 8,953,600 |
| 2022-07-12 | $6.12 | $6.18 | $5.99 | $6.00 | $6.00 | 10,294,500 |
| 2022-07-11 | $6.25 | $6.28 | $6.08 | $6.17 | $6.17 | 11,708,000 |
| 2022-07-08 | $6.46 | $6.56 | $6.22 | $6.30 | $6.30 | 16,330,000 |
| 2022-07-07 | $6.30 | $6.41 | $6.22 | $6.33 | $6.33 | 11,374,060 |
| 2022-07-06 | $6.46 | $6.49 | $6.25 | $6.33 | $6.33 | 15,201,730 |
| 2022-07-05 | $6.53 | $6.63 | $6.46 | $6.58 | $6.58 | 16,902,600 |
| 2022-07-04 | $6.80 | $6.80 | $6.50 | $6.53 | $6.53 | 24,362,100 |
| 2022-07-01 | $7.23 | $7.29 | $6.78 | $6.82 | $6.82 | 35,150,800 |
| 2022-06-30 | $7.30 | $7.47 | $7.15 | $7.24 | $7.24 | 49,702,920 |
| 2022-06-29 | $7.21 | $7.37 | $6.96 | $6.96 | $6.96 | 35,953,670 |
| 2022-06-28 | $6.88 | $7.40 | $6.85 | $7.27 | $7.27 | 44,437,650 |
| 2022-06-27 | $7.16 | $7.30 | $6.98 | $6.99 | $6.99 | 41,396,920 |
| 2022-06-24 | $6.80 | $7.19 | $6.79 | $7.14 | $7.14 | 38,066,470 |
| 2022-06-23 | $6.77 | $6.89 | $6.54 | $6.79 | $6.79 | 27,238,800 |
| 2022-06-22 | $6.80 | $6.88 | $6.68 | $6.86 | $6.86 | 20,788,800 |
| 2022-06-21 | $6.91 | $7.02 | $6.75 | $6.85 | $6.85 | 23,229,500 |
| 2022-06-20 | $7.08 | $7.15 | $6.88 | $6.94 | $6.94 | 24,962,800 |
| 2022-06-17 | $7.10 | $7.30 | $6.88 | $7.00 | $7.00 | 37,902,920 |
| 2022-06-16 | $6.90 | $7.48 | $6.86 | $7.21 | $7.21 | 54,383,430 |
| 2022-06-15 | $6.50 | $7.12 | $6.45 | $7.01 | $7.01 | 61,515,900 |
| 2022-06-14 | $6.16 | $6.51 | $6.15 | $6.47 | $6.47 | 23,541,400 |
| 2022-06-13 | $6.06 | $6.32 | $6.02 | $6.24 | $6.24 | 15,951,300 |
| 2022-06-10 | $6.04 | $6.30 | $6.04 | $6.15 | $6.15 | 16,608,260 |
| 2022-06-09 | $6.27 | $6.28 | $6.03 | $6.04 | $6.04 | 13,274,900 |
| 2022-06-08 | $6.40 | $6.42 | $6.01 | $6.24 | $6.24 | 21,896,070 |
| 2022-06-07 | $6.57 | $6.59 | $6.27 | $6.33 | $6.33 | 24,981,500 |
| 2022-06-06 | $6.55 | $6.62 | $6.43 | $6.60 | $6.60 | 20,717,700 |
| 2022-06-02 | $6.72 | $6.81 | $6.43 | $6.59 | $6.59 | 39,700,500 |
| 2022-06-01 | $6.67 | $7.26 | $6.66 | $6.93 | $6.93 | 53,685,150 |
| 2022-05-31 | $6.85 | $6.87 | $6.55 | $6.73 | $6.73 | 48,803,680 |
| 2022-05-30 | $6.30 | $6.81 | $6.19 | $6.81 | $6.81 | 43,810,100 |
| 2022-05-27 | $6.32 | $6.35 | $6.13 | $6.19 | $6.19 | 19,125,500 |
| 2022-05-26 | $6.15 | $6.35 | $6.00 | $6.34 | $6.34 | 23,703,400 |
| 2022-05-25 | $5.90 | $6.21 | $5.85 | $6.11 | $6.11 | 18,632,750 |
| 2022-05-24 | $6.18 | $6.25 | $5.88 | $5.89 | $5.89 | 17,682,800 |
| 2022-05-23 | $6.14 | $6.33 | $6.08 | $6.20 | $6.20 | 14,211,450 |
| 2022-05-20 | $6.19 | $6.35 | $6.15 | $6.24 | $6.24 | 16,393,700 |
| 2022-05-19 | $6.08 | $6.29 | $6.04 | $6.14 | $6.14 | 17,329,600 |
| 2022-05-18 | $6.20 | $6.39 | $6.15 | $6.23 | $6.23 | 18,350,400 |
| 2022-05-17 | $6.44 | $6.45 | $6.08 | $6.19 | $6.19 | 20,955,600 |
| 2022-05-16 | $6.44 | $6.67 | $6.25 | $6.37 | $6.37 | 30,638,200 |
| 2022-05-13 | $6.14 | $6.67 | $6.07 | $6.51 | $6.51 | 33,935,380 |
| 2022-05-12 | $5.80 | $6.15 | $5.80 | $6.15 | $6.15 | 25,973,310 |
| 2022-05-11 | $5.69 | $6.10 | $5.63 | $5.94 | $5.94 | 34,305,200 |
| 2022-05-10 | $5.40 | $5.75 | $5.38 | $5.67 | $5.67 | 21,455,900 |
| 2022-05-09 | $5.32 | $5.53 | $5.30 | $5.45 | $5.45 | 14,230,400 |
| 2022-05-06 | $5.28 | $5.51 | $5.24 | $5.37 | $5.37 | 17,241,610 |
| 2022-05-05 | $5.49 | $5.65 | $5.41 | $5.52 | $5.52 | 19,337,060 |
| 2022-05-04 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2022-05-03 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2022-04-29 | $5.70 | $5.70 | $5.34 | $5.54 | $5.54 | 26,526,110 |
| 2022-04-28 | $5.35 | $5.70 | $5.22 | $5.50 | $5.50 | 33,061,480 |
| 2022-04-27 | $4.65 | $5.35 | $4.60 | $5.35 | $5.35 | 30,578,400 |
| 2022-04-26 | $5.15 | $5.20 | $4.83 | $4.86 | $4.86 | 18,084,710 |
| 2022-04-25 | $5.32 | $5.35 | $5.04 | $5.06 | $5.06 | 22,211,500 |
| 2022-04-22 | $5.45 | $5.57 | $5.32 | $5.36 | $5.36 | 20,055,100 |
| 2022-04-21 | $6.04 | $6.10 | $5.53 | $5.56 | $5.56 | 30,588,800 |
| 2022-04-20 | $6.06 | $6.20 | $5.91 | $6.13 | $6.13 | 30,437,000 |
| 2022-04-19 | $5.90 | $6.15 | $5.90 | $6.04 | $6.04 | 20,378,600 |
| 2022-04-18 | $5.88 | $6.04 | $5.80 | $5.96 | $5.96 | 24,638,600 |
| 2022-04-15 | $6.17 | $6.28 | $5.88 | $6.06 | $6.06 | 34,984,900 |
| 2022-04-14 | $6.38 | $6.53 | $6.05 | $6.16 | $6.16 | 40,127,440 |
| 2022-04-13 | $6.86 | $6.93 | $6.36 | $6.36 | $6.36 | 48,134,830 |
| 2022-04-12 | $6.48 | $7.13 | $6.48 | $7.07 | $7.07 | 51,732,300 |
| 2022-04-11 | $6.72 | $6.80 | $6.44 | $6.48 | $6.48 | 30,300,900 |
| 2022-04-08 | $6.55 | $6.93 | $6.41 | $6.89 | $6.89 | 36,646,300 |
| 2022-04-07 | $6.80 | $6.90 | $6.48 | $6.61 | $6.61 | 35,419,890 |
| 2022-04-06 | $6.96 | $7.22 | $6.71 | $6.81 | $6.81 | 49,863,910 |
| 2022-04-05 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2022-04-04 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2022-04-01 | $7.03 | $7.54 | $7.00 | $7.17 | $7.17 | 48,240,660 |
| 2022-03-31 | $7.64 | $7.69 | $6.91 | $7.06 | $7.06 | 50,215,400 |
| 2022-03-30 | $7.52 | $7.73 | $7.30 | $7.68 | $7.68 | 29,310,600 |
| 2022-03-29 | $7.91 | $8.18 | $7.43 | $7.63 | $7.63 | 46,500,050 |
| 2022-03-28 | $7.60 | $8.24 | $7.52 | $8.01 | $8.01 | 53,440,060 |
| 2022-03-25 | $7.50 | $7.98 | $7.44 | $7.77 | $7.77 | 42,968,200 |
| 2022-03-24 | $7.43 | $7.66 | $7.33 | $7.56 | $7.56 | 32,284,400 |
| 2022-03-23 | $7.24 | $7.70 | $7.24 | $7.45 | $7.45 | 48,073,630 |
| 2022-03-22 | $7.73 | $7.92 | $7.24 | $7.27 | $7.27 | 60,530,770 |
| 2022-03-21 | $7.71 | $8.26 | $7.60 | $8.04 | $8.04 | 55,338,800 |
| 2022-03-18 | $7.90 | $8.35 | $7.83 | $7.90 | $7.90 | 62,974,440 |
| 2022-03-17 | $8.43 | $8.72 | $8.00 | $8.25 | $8.25 | 109,374,960 |
| 2022-03-16 | $7.71 | $8.03 | $7.58 | $8.03 | $8.03 | 84,500,090 |
| 2022-03-15 | $7.52 | $8.11 | $7.21 | $7.30 | $7.30 | 66,850,200 |
| 2022-03-14 | $7.43 | $7.98 | $7.26 | $7.68 | $7.68 | 82,083,410 |
| 2022-03-10 | $7.42 | $7.93 | $7.13 | $7.13 | $7.13 | 116,080,140 |
| 2022-03-09 | $6.29 | $7.21 | $6.10 | $7.21 | $7.21 | 102,524,750 |
| 2022-03-08 | $6.21 | $6.84 | $5.96 | $6.55 | $6.55 | 76,281,840 |
| 2022-03-07 | $6.40 | $6.63 | $6.13 | $6.22 | $6.22 | 47,101,540 |
| 2022-03-04 | $6.49 | $7.00 | $6.38 | $6.72 | $6.72 | 71,619,140 |
| 2022-03-03 | $6.01 | $6.50 | $5.93 | $6.50 | $6.50 | 45,208,460 |
| 2022-03-02 | $6.10 | $6.11 | $5.88 | $5.91 | $5.91 | 25,597,560 |
| 2022-03-01 | $5.93 | $6.29 | $5.88 | $6.01 | $6.01 | 45,108,100 |
| 2022-02-28 | $5.70 | $6.02 | $5.34 | $6.00 | $6.00 | 48,894,170 |
| 2022-02-25 | $5.86 | $5.95 | $5.70 | $5.70 | $5.70 | 45,565,640 |
| 2022-02-24 | $6.17 | $6.46 | $5.85 | $5.85 | $5.85 | 61,346,400 |
| 2022-02-23 | $6.33 | $6.89 | $6.28 | $6.50 | $6.50 | 75,495,600 |
| 2022-02-22 | $6.00 | $6.72 | $5.86 | $6.27 | $6.27 | 78,617,220 |
| 2022-02-21 | $5.73 | $6.32 | $5.70 | $6.11 | $6.11 | 72,087,260 |
| 2022-02-18 | $5.82 | $6.14 | $5.82 | $5.86 | $5.86 | 86,197,830 |
| 2022-02-17 | $6.61 | $6.68 | $6.47 | $6.47 | $6.47 | 14,925,600 |
| 2022-02-16 | $6.50 | $7.19 | $6.35 | $7.19 | $7.19 | 110,696,790 |
| 2022-02-15 | $6.90 | $7.40 | $6.21 | $6.54 | $6.54 | 114,925,760 |
| 2022-02-14 | $6.34 | $6.74 | $6.13 | $6.74 | $6.74 | 56,787,860 |
| 2022-02-11 | $5.61 | $6.13 | $5.50 | $6.13 | $6.13 | 79,832,910 |
| 2022-02-10 | $4.99 | $5.57 | $4.99 | $5.57 | $5.57 | 55,226,020 |
| 2022-02-09 | $5.12 | $5.14 | $4.93 | $5.06 | $5.06 | 23,424,850 |
| 2022-02-08 | $4.98 | $5.20 | $4.86 | $5.04 | $5.04 | 33,353,100 |
| 2022-02-07 | $4.67 | $5.07 | $4.53 | $4.96 | $4.96 | 34,874,510 |
| 2022-02-04 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2022-02-03 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2022-02-02 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2022-02-01 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2022-01-28 | $4.44 | $4.82 | $4.42 | $4.68 | $4.68 | 34,064,430 |
| 2022-01-27 | $4.64 | $4.78 | $4.42 | $4.45 | $4.45 | 43,508,450 |
| 2022-01-26 | $5.27 | $5.41 | $4.91 | $4.91 | $4.91 | 53,153,300 |
| 2022-01-25 | $4.70 | $5.46 | $4.70 | $5.46 | $5.46 | 74,063,350 |
| 2022-01-24 | $4.95 | $5.20 | $4.59 | $4.96 | $4.96 | 67,530,030 |
| 2022-01-21 | $4.70 | $4.98 | $4.62 | $4.98 | $4.98 | 37,459,930 |
| 2022-01-20 | $4.78 | $4.79 | $4.53 | $4.53 | $4.53 | 39,049,270 |
| 2022-01-19 | $4.30 | $4.77 | $4.30 | $4.77 | $4.77 | 32,172,340 |
| 2022-01-18 | $4.51 | $4.56 | $4.30 | $4.34 | $4.34 | 9,702,400 |
| 2022-01-17 | $4.46 | $4.63 | $4.43 | $4.51 | $4.51 | 8,233,900 |
| 2022-01-14 | $4.62 | $4.80 | $4.47 | $4.47 | $4.47 | 10,165,030 |
| 2022-01-13 | $4.69 | $4.74 | $4.59 | $4.65 | $4.65 | 10,089,700 |
| 2022-01-12 | $4.54 | $4.74 | $4.40 | $4.67 | $4.67 | 13,924,800 |
| 2022-01-11 | $4.50 | $4.66 | $4.50 | $4.52 | $4.52 | 9,250,700 |
| 2022-01-10 | $4.52 | $4.62 | $4.44 | $4.49 | $4.49 | 8,175,500 |
| 2022-01-07 | $4.71 | $4.81 | $4.52 | $4.54 | $4.54 | 12,814,400 |
| 2022-01-06 | $4.66 | $4.97 | $4.64 | $4.75 | $4.75 | 15,407,270 |
| 2022-01-05 | $4.71 | $4.81 | $4.54 | $4.70 | $4.70 | 13,271,970 |
| 2022-01-04 | $4.43 | $4.80 | $4.43 | $4.69 | $4.69 | 16,616,300 |
| 2022-01-03 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2021-12-31 | $4.43 | $4.45 | $4.33 | $4.42 | $4.42 | 6,614,100 |
| 2021-12-30 | $4.18 | $4.40 | $4.17 | $4.39 | $4.39 | 9,274,500 |
| 2021-12-29 | $4.16 | $4.26 | $4.14 | $4.21 | $4.21 | 5,201,500 |
| 2021-12-28 | $4.26 | $4.28 | $4.15 | $4.18 | $4.18 | 5,352,300 |
| 2021-12-27 | $4.16 | $4.31 | $4.14 | $4.23 | $4.23 | 7,133,160 |
| 2021-12-24 | $4.15 | $4.32 | $4.13 | $4.20 | $4.20 | 9,264,600 |
| 2021-12-23 | $4.28 | $4.33 | $4.20 | $4.21 | $4.21 | 7,832,000 |
| 2021-12-22 | $4.27 | $4.42 | $4.23 | $4.33 | $4.33 | 12,279,610 |
| 2021-12-21 | $4.18 | $4.28 | $4.16 | $4.21 | $4.21 | 10,214,000 |
| 2021-12-20 | $4.30 | $4.38 | $4.14 | $4.22 | $4.22 | 25,248,880 |
| 2021-12-17 | $4.18 | $4.53 | $4.15 | $4.42 | $4.42 | 35,219,160 |
| 2021-12-16 | $4.09 | $4.18 | $4.06 | $4.12 | $4.12 | 7,991,370 |
| 2021-12-15 | $4.06 | $4.20 | $4.04 | $4.13 | $4.13 | 9,864,600 |
| 2021-12-14 | $4.05 | $4.17 | $3.97 | $4.11 | $4.11 | 12,853,490 |
| 2021-12-13 | $3.95 | $4.28 | $3.85 | $4.08 | $4.08 | 15,806,480 |
| 2021-12-07 | $3.73 | $3.80 | $3.72 | $3.74 | $3.74 | 3,559,300 |
| 2021-12-06 | $3.84 | $3.85 | $3.72 | $3.74 | $3.74 | 5,276,780 |
| 2021-12-03 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 3,519,300 |
| 2021-12-02 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 3,874,100 |
| 2021-12-01 | $3.82 | $3.86 | $3.78 | $3.85 | $3.85 | 2,237,400 |
| 2021-11-30 | $3.80 | $3.86 | $3.77 | $3.82 | $3.82 | 3,896,270 |
| 2021-11-29 | $3.81 | $3.89 | $3.71 | $3.80 | $3.80 | 6,285,940 |
| 2021-11-26 | $3.99 | $4.03 | $3.93 | $3.96 | $3.96 | 4,123,500 |
| 2021-11-25 | $4.14 | $4.14 | $3.99 | $3.99 | $3.99 | 5,267,300 |
| 2021-11-24 | $4.05 | $4.10 | $4.02 | $4.07 | $4.07 | 3,865,490 |
| 2021-11-23 | $4.13 | $4.18 | $4.03 | $4.06 | $4.06 | 7,092,500 |
| 2021-11-22 | $4.20 | $4.23 | $4.11 | $4.15 | $4.15 | 5,721,400 |
| 2021-11-19 | $4.22 | $4.25 | $4.12 | $4.18 | $4.18 | 5,972,140 |
| 2021-11-18 | $4.24 | $4.32 | $4.12 | $4.15 | $4.15 | 8,425,800 |
| 2021-11-17 | $4.21 | $4.34 | $4.21 | $4.27 | $4.27 | 8,832,100 |
| 2021-11-16 | $4.30 | $4.38 | $4.24 | $4.26 | $4.26 | 12,172,340 |
| 2021-11-15 | $4.36 | $4.42 | $4.10 | $4.35 | $4.35 | 24,597,320 |
| 2021-11-12 | $3.87 | $4.28 | $3.83 | $4.28 | $4.28 | 13,692,150 |
| 2021-11-11 | $3.82 | $3.92 | $3.80 | $3.89 | $3.89 | 4,674,140 |
| 2021-11-10 | $3.81 | $3.86 | $3.75 | $3.82 | $3.82 | 3,521,800 |
| 2021-11-09 | $3.72 | $3.82 | $3.69 | $3.81 | $3.81 | 4,994,530 |
| 2021-11-08 | $3.68 | $3.82 | $3.66 | $3.69 | $3.69 | 6,808,490 |
| 2021-11-05 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 2,607,800 |
| 2021-11-04 | $3.60 | $3.63 | $3.56 | $3.61 | $3.61 | 2,602,700 |
| 2021-11-03 | $3.55 | $3.62 | $3.53 | $3.58 | $3.58 | 3,304,400 |
| 2021-11-02 | $3.63 | $3.66 | $3.52 | $3.54 | $3.54 | 4,031,800 |
| 2021-11-01 | $3.72 | $3.72 | $3.59 | $3.63 | $3.63 | 3,083,500 |
| 2021-10-29 | $3.69 | $3.72 | $3.63 | $3.68 | $3.68 | 3,201,600 |
| 2021-10-28 | $3.60 | $3.70 | $3.55 | $3.65 | $3.65 | 4,826,200 |
| 2021-10-27 | $3.75 | $3.79 | $3.62 | $3.67 | $3.67 | 8,236,600 |
| 2021-10-26 | $3.81 | $3.89 | $3.78 | $3.81 | $3.81 | 2,691,700 |
| 2021-10-25 | $3.91 | $3.91 | $3.79 | $3.81 | $3.81 | 3,691,200 |
| 2021-10-22 | $3.91 | $3.95 | $3.85 | $3.85 | $3.85 | 4,015,260 |
| 2021-10-21 | $4.02 | $4.02 | $3.87 | $3.91 | $3.91 | 5,650,700 |
| 2021-10-20 | $4.15 | $4.18 | $3.94 | $3.97 | $3.97 | 10,671,890 |
| 2021-10-19 | $4.32 | $4.32 | $4.15 | $4.18 | $4.18 | 7,017,900 |
| 2021-10-18 | $4.28 | $4.34 | $4.20 | $4.26 | $4.26 | 5,794,440 |
| 2021-10-15 | $4.34 | $4.41 | $4.28 | $4.33 | $4.33 | 6,374,600 |
| 2021-10-14 | $4.19 | $4.48 | $4.14 | $4.35 | $4.35 | 7,409,800 |
| 2021-10-13 | $4.23 | $4.33 | $4.20 | $4.23 | $4.23 | 4,806,400 |
| 2021-10-12 | $4.36 | $4.41 | $4.18 | $4.24 | $4.24 | 7,760,290 |
| 2021-10-11 | $4.42 | $4.46 | $4.30 | $4.36 | $4.36 | 7,805,700 |
| 2021-09-30 | $4.21 | $4.32 | $4.18 | $4.28 | $4.28 | 7,922,010 |
| 2021-09-29 | $4.25 | $4.29 | $4.10 | $4.14 | $4.14 | 9,028,210 |
| 2021-09-28 | $4.31 | $4.38 | $4.20 | $4.36 | $4.36 | 8,556,030 |
| 2021-09-27 | $4.56 | $4.62 | $4.33 | $4.36 | $4.36 | 12,614,230 |
| 2021-09-24 | $4.64 | $4.65 | $4.52 | $4.58 | $4.58 | 11,737,400 |
| 2021-09-23 | $4.41 | $4.81 | $4.34 | $4.68 | $4.68 | 21,303,150 |
| 2021-09-22 | $4.48 | $4.50 | $4.25 | $4.38 | $4.38 | 19,551,330 |
| 2021-09-21 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2021-09-20 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2021-09-17 | $4.76 | $4.76 | $4.51 | $4.55 | $4.55 | 30,473,360 |
| 2021-09-16 | $4.50 | $4.83 | $4.50 | $4.83 | $4.83 | 41,733,780 |
| 2021-09-15 | $4.43 | $4.45 | $4.29 | $4.39 | $4.39 | 7,830,140 |
| 2021-09-14 | $4.52 | $4.59 | $4.32 | $4.35 | $4.35 | 9,774,300 |
| 2021-09-13 | $4.51 | $4.60 | $4.38 | $4.55 | $4.55 | 12,093,240 |
| 2021-09-09 | $4.29 | $4.55 | $4.27 | $4.41 | $4.41 | 8,681,500 |
| 2021-09-08 | $4.22 | $4.38 | $4.21 | $4.31 | $4.31 | 7,260,590 |
| 2021-09-07 | $4.23 | $4.28 | $4.15 | $4.20 | $4.20 | 6,376,200 |
| 2021-09-06 | $4.30 | $4.30 | $4.11 | $4.17 | $4.17 | 10,210,100 |
| 2021-09-03 | $4.07 | $4.33 | $4.07 | $4.30 | $4.30 | 11,245,810 |
| 2021-09-02 | $4.34 | $4.41 | $4.13 | $4.22 | $4.22 | 12,769,170 |
| 2021-09-01 | $4.14 | $4.36 | $4.11 | $4.34 | $4.34 | 13,671,270 |
| 2021-08-31 | $4.04 | $4.22 | $4.03 | $4.14 | $4.14 | 7,250,110 |
| 2021-08-30 | $4.04 | $4.11 | $3.95 | $4.06 | $4.06 | 7,560,700 |
| 2021-08-27 | $4.04 | $4.07 | $3.96 | $4.04 | $4.04 | 9,248,510 |
| 2021-08-26 | $3.76 | $4.12 | $3.75 | $4.04 | $4.04 | 16,410,420 |
| 2021-08-25 | $3.65 | $3.98 | $3.64 | $3.84 | $3.84 | 13,579,110 |
| 2021-08-24 | $3.51 | $3.65 | $3.51 | $3.63 | $3.63 | 5,778,070 |
| 2021-08-23 | $3.49 | $3.59 | $3.47 | $3.53 | $3.53 | 4,429,510 |
| 2021-08-20 | $3.46 | $3.46 | $3.39 | $3.45 | $3.45 | 1,902,800 |
| 2021-08-19 | $3.45 | $3.49 | $3.43 | $3.43 | $3.43 | 1,490,950 |
| 2021-08-18 | $3.43 | $3.49 | $3.42 | $3.46 | $3.46 | 1,633,620 |
| 2021-08-17 | $3.48 | $3.51 | $3.42 | $3.43 | $3.43 | 2,524,100 |
| 2021-08-16 | $3.45 | $3.53 | $3.45 | $3.51 | $3.51 | 1,952,900 |
| 2021-08-13 | $3.54 | $3.54 | $3.35 | $3.49 | $3.49 | 3,160,660 |
| 2021-08-12 | $3.50 | $3.57 | $3.48 | $3.55 | $3.55 | 2,802,550 |
| 2021-08-11 | $3.51 | $3.53 | $3.47 | $3.49 | $3.49 | 2,530,560 |
| 2021-08-10 | $3.48 | $3.54 | $3.47 | $3.51 | $3.51 | 2,598,700 |
| 2021-08-09 | $3.37 | $3.54 | $3.33 | $3.50 | $3.50 | 4,798,900 |
| 2021-08-06 | $3.39 | $3.39 | $3.35 | $3.37 | $3.37 | 1,910,390 |
| 2021-08-05 | $3.41 | $3.55 | $3.36 | $3.39 | $3.39 | 2,945,900 |
| 2021-08-04 | $3.49 | $3.59 | $3.45 | $3.46 | $3.46 | 3,142,100 |
| 2021-08-03 | $3.40 | $3.50 | $3.40 | $3.44 | $3.44 | 2,180,800 |
| 2021-08-02 | $3.32 | $3.50 | $3.24 | $3.45 | $3.45 | 3,497,460 |
| 2021-07-30 | $3.37 | $3.37 | $3.28 | $3.34 | $3.34 | 4,641,120 |
| 2021-07-29 | $3.40 | $3.43 | $3.37 | $3.40 | $3.40 | 2,679,800 |
| 2021-07-28 | $3.53 | $3.53 | $3.35 | $3.39 | $3.39 | 3,578,400 |
| 2021-07-27 | $3.50 | $3.60 | $3.50 | $3.53 | $3.53 | 2,186,950 |
| 2021-07-26 | $3.58 | $3.63 | $3.51 | $3.56 | $3.56 | 3,222,060 |
| 2021-07-23 | $3.52 | $3.66 | $3.51 | $3.58 | $3.58 | 3,980,000 |
| 2021-07-22 | $3.53 | $3.58 | $3.50 | $3.52 | $3.52 | 2,014,200 |
| 2021-07-21 | $3.43 | $3.56 | $3.42 | $3.53 | $3.53 | 4,000,600 |
| 2021-07-20 | $3.43 | $3.46 | $3.41 | $3.44 | $3.44 | 2,524,280 |
| 2021-07-19 | $3.39 | $3.49 | $3.34 | $3.44 | $3.44 | 3,551,300 |
| 2021-07-16 | $3.39 | $3.40 | $3.36 | $3.38 | $3.38 | 1,752,500 |
| 2021-07-15 | $3.42 | $3.43 | $3.37 | $3.40 | $3.40 | 2,308,780 |
| 2021-07-14 | $3.44 | $3.47 | $3.41 | $3.44 | $3.44 | 2,306,800 |
| 2021-07-13 | $3.44 | $3.47 | $3.42 | $3.45 | $3.45 | 1,716,920 |
| 2021-07-12 | $3.49 | $3.50 | $3.43 | $3.45 | $3.45 | 1,944,000 |
| 2021-07-09 | $3.40 | $3.51 | $3.36 | $3.45 | $3.45 | 2,752,100 |
| 2021-07-08 | $3.44 | $3.47 | $3.39 | $3.39 | $3.39 | 2,230,240 |
| 2021-07-07 | $3.42 | $3.47 | $3.41 | $3.45 | $3.45 | 1,403,000 |
| 2021-07-06 | $3.44 | $3.45 | $3.41 | $3.42 | $3.42 | 1,709,410 |
| 2021-07-05 | $3.46 | $3.48 | $3.43 | $3.44 | $3.44 | 2,485,300 |
| 2021-07-01 | $3.56 | $3.57 | $3.48 | $3.50 | $3.50 | 2,903,920 |
| 2021-06-30 | $3.42 | $3.57 | $3.41 | $3.57 | $3.57 | 3,966,440 |
| 2021-06-29 | $3.41 | $3.60 | $3.41 | $3.45 | $3.45 | 4,123,860 |
| 2021-06-28 | $3.48 | $3.48 | $3.41 | $3.41 | $3.41 | 2,880,460 |
| 2021-06-25 | $3.49 | $3.49 | $3.43 | $3.45 | $3.45 | 2,387,900 |
| 2021-06-24 | $3.52 | $3.52 | $3.45 | $3.47 | $3.47 | 2,888,700 |
| 2021-06-23 | $3.58 | $3.60 | $3.52 | $3.52 | $3.52 | 2,639,100 |
| 2021-06-22 | $3.63 | $3.63 | $3.56 | $3.59 | $3.59 | 1,758,820 |
| 2021-06-21 | $3.61 | $3.61 | $3.57 | $3.60 | $3.60 | 1,357,470 |
| 2021-06-18 | $3.53 | $3.64 | $3.51 | $3.60 | $3.60 | 2,539,600 |
| 2021-06-17 | $3.64 | $3.64 | $3.49 | $3.56 | $3.56 | 5,254,460 |
| 2021-06-16 | $3.65 | $3.66 | $3.58 | $3.62 | $3.62 | 2,480,800 |
| 2021-06-15 | $3.70 | $3.73 | $3.62 | $3.63 | $3.63 | 2,353,600 |
| 2021-06-14 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2021-06-11 | $3.70 | $3.72 | $3.60 | $3.60 | $3.60 | 2,732,900 |
| 2021-06-10 | $3.76 | $3.77 | $3.69 | $3.70 | $3.70 | 2,652,900 |
| 2021-06-09 | $3.71 | $3.80 | $3.66 | $3.76 | $3.76 | 3,369,700 |
| 2021-06-08 | $3.63 | $3.71 | $3.59 | $3.68 | $3.68 | 2,849,400 |
| 2021-06-07 | $3.68 | $3.71 | $3.63 | $3.66 | $3.66 | 2,173,000 |
| 2021-06-04 | $3.65 | $3.74 | $3.65 | $3.68 | $3.68 | 4,330,100 |
| 2021-06-03 | $3.69 | $3.71 | $3.65 | $3.67 | $3.67 | 2,224,410 |
| 2021-06-02 | $3.73 | $3.73 | $3.63 | $3.68 | $3.68 | 3,424,400 |
| 2021-06-01 | $3.72 | $3.75 | $3.69 | $3.73 | $3.73 | 2,474,460 |
| 2021-05-31 | $3.78 | $3.78 | $3.71 | $3.72 | $3.72 | 3,681,400 |
| 2021-05-28 | $3.93 | $3.97 | $3.72 | $3.82 | $3.82 | 3,423,740 |
| 2021-05-27 | $3.75 | $3.94 | $3.73 | $3.91 | $3.91 | 5,661,410 |
| 2021-05-26 | $3.73 | $3.78 | $3.73 | $3.74 | $3.74 | 2,302,800 |
| 2021-05-25 | $3.77 | $3.80 | $3.68 | $3.76 | $3.76 | 4,031,100 |
| 2021-05-24 | $3.80 | $3.86 | $3.77 | $3.80 | $3.80 | 3,718,000 |
| 2021-05-21 | $3.76 | $3.94 | $3.76 | $3.83 | $3.83 | 4,554,240 |
| 2021-05-20 | $3.83 | $3.84 | $3.72 | $3.76 | $3.76 | 4,197,400 |
| 2021-05-19 | $3.92 | $3.95 | $3.82 | $3.83 | $3.83 | 4,617,450 |
| 2021-05-18 | $3.88 | $4.00 | $3.88 | $3.95 | $3.95 | 4,195,180 |
| 2021-05-17 | $4.02 | $4.07 | $3.83 | $3.89 | $3.89 | 10,795,280 |
| 2021-05-14 | $4.28 | $4.28 | $4.00 | $4.12 | $4.12 | 18,507,780 |
| 2021-05-13 | $3.88 | $4.30 | $3.82 | $4.30 | $4.30 | 23,804,150 |
| 2021-05-12 | $3.70 | $3.95 | $3.70 | $3.91 | $3.91 | 6,882,070 |
| 2021-05-11 | $3.67 | $3.85 | $3.62 | $3.73 | $3.73 | 7,479,160 |
| 2021-05-10 | $3.52 | $3.79 | $3.51 | $3.70 | $3.70 | 8,020,240 |
| 2021-05-07 | $3.96 | $3.97 | $3.58 | $3.60 | $3.60 | 13,872,200 |
| 2021-05-06 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2021-05-05 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2021-04-30 | $4.03 | $4.03 | $3.92 | $3.97 | $3.97 | 9,699,680 |
| 2021-04-29 | $3.95 | $4.13 | $3.91 | $4.13 | $4.13 | 6,376,460 |
| 2021-04-28 | $3.94 | $3.99 | $3.89 | $3.94 | $3.94 | 2,691,580 |
| 2021-04-27 | $3.86 | $3.99 | $3.86 | $3.93 | $3.93 | 3,949,730 |
| 2021-04-26 | $3.95 | $3.98 | $3.87 | $3.91 | $3.91 | 5,098,100 |
| 2021-04-23 | $3.71 | $3.93 | $3.69 | $3.93 | $3.93 | 6,153,020 |
| 2021-04-22 | $3.73 | $3.77 | $3.68 | $3.74 | $3.74 | 4,449,450 |
| 2021-04-21 | $3.77 | $3.82 | $3.65 | $3.71 | $3.71 | 6,048,050 |
| 2021-04-20 | $3.68 | $3.85 | $3.65 | $3.79 | $3.79 | 8,920,700 |
| 2021-04-19 | $3.60 | $3.70 | $3.57 | $3.70 | $3.70 | 8,688,090 |
| 2021-04-16 | $3.39 | $3.53 | $3.38 | $3.52 | $3.52 | 4,043,400 |
| 2021-04-15 | $3.39 | $3.40 | $3.37 | $3.38 | $3.38 | 970,920 |
| 2021-04-14 | $3.42 | $3.43 | $3.37 | $3.39 | $3.39 | 2,103,420 |
| 2021-04-13 | $3.45 | $3.45 | $3.40 | $3.42 | $3.42 | 1,165,600 |
| 2021-04-12 | $3.44 | $3.46 | $3.39 | $3.42 | $3.42 | 1,369,000 |
| 2021-04-09 | $3.40 | $3.44 | $3.39 | $3.44 | $3.44 | 1,462,420 |
| 2021-04-08 | $3.46 | $3.47 | $3.41 | $3.41 | $3.41 | 1,122,200 |
| 2021-04-07 | $3.46 | $3.49 | $3.44 | $3.46 | $3.46 | 1,458,380 |
| 2021-04-06 | $3.44 | $3.47 | $3.42 | $3.47 | $3.47 | 1,295,890 |
| 2021-04-05 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2021-04-02 | $3.42 | $3.47 | $3.38 | $3.44 | $3.44 | 1,169,400 |
| 2021-04-01 | $3.42 | $3.44 | $3.34 | $3.42 | $3.42 | 2,196,800 |
| 2021-03-31 | $3.42 | $3.45 | $3.38 | $3.39 | $3.39 | 2,288,840 |
| 2021-03-30 | $3.40 | $3.50 | $3.40 | $3.45 | $3.45 | 3,820,700 |
| 2021-03-29 | $3.35 | $3.40 | $3.35 | $3.40 | $3.40 | 2,685,960 |
| 2021-03-26 | $3.39 | $3.45 | $3.38 | $3.41 | $3.41 | 3,297,000 |
| 2021-03-25 | $3.45 | $3.48 | $3.39 | $3.41 | $3.41 | 3,003,400 |
| 2021-03-24 | $3.35 | $3.48 | $3.30 | $3.43 | $3.43 | 5,576,040 |
| 2021-03-23 | $3.39 | $3.50 | $3.30 | $3.36 | $3.36 | 6,491,300 |
| 2021-03-22 | $3.23 | $3.38 | $3.23 | $3.35 | $3.35 | 2,921,700 |
| 2021-03-19 | $3.33 | $3.42 | $3.23 | $3.26 | $3.26 | 6,322,570 |
| 2021-03-18 | $3.33 | $3.41 | $3.31 | $3.37 | $3.37 | 1,962,800 |
| 2021-03-17 | $3.27 | $3.41 | $3.22 | $3.37 | $3.37 | 4,909,080 |
| 2021-03-16 | $3.25 | $3.27 | $3.21 | $3.25 | $3.25 | 904,100 |
| 2021-03-15 | $3.23 | $3.26 | $3.20 | $3.24 | $3.24 | 2,001,980 |
| 2021-03-12 | $3.16 | $3.22 | $3.16 | $3.21 | $3.21 | 2,269,500 |
| 2021-03-11 | $3.12 | $3.18 | $3.12 | $3.17 | $3.17 | 1,273,100 |
| 2021-03-10 | $3.18 | $3.18 | $3.11 | $3.12 | $3.12 | 1,582,000 |
| 2021-03-09 | $3.23 | $3.24 | $3.09 | $3.16 | $3.16 | 3,078,500 |
| 2021-03-08 | $3.28 | $3.29 | $3.20 | $3.23 | $3.23 | 2,055,600 |
| 2021-03-05 | $3.21 | $3.28 | $3.16 | $3.25 | $3.25 | 2,486,540 |
| 2021-03-04 | $3.14 | $3.29 | $3.09 | $3.21 | $3.21 | 5,339,800 |
| 2021-03-03 | $3.07 | $3.13 | $3.06 | $3.13 | $3.13 | 1,794,630 |
| 2021-03-02 | $3.07 | $3.07 | $3.03 | $3.07 | $3.07 | 1,176,700 |
| 2021-03-01 | $3.04 | $3.08 | $3.04 | $3.08 | $3.08 | 1,754,390 |
| 2021-02-26 | $3.05 | $3.06 | $3.00 | $3.05 | $3.05 | 2,085,030 |
| 2021-02-25 | $3.03 | $3.06 | $2.98 | $3.05 | $3.05 | 2,743,230 |
| 2021-02-24 | $3.06 | $3.14 | $2.97 | $3.03 | $3.03 | 2,976,100 |
| 2021-02-23 | $3.01 | $3.07 | $2.96 | $3.06 | $3.06 | 2,368,710 |
| 2021-02-22 | $2.99 | $3.03 | $2.95 | $3.00 | $3.00 | 2,976,100 |
| 2021-02-19 | $2.86 | $2.99 | $2.85 | $2.97 | $2.97 | 3,058,560 |
| 2021-02-18 | $2.75 | $2.89 | $2.75 | $2.88 | $2.88 | 2,791,230 |
| 2021-02-17 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2021-02-16 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2021-02-15 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2021-02-12 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2021-02-11 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2021-02-10 | $2.74 | $2.76 | $2.71 | $2.75 | $2.75 | 1,024,600 |
| 2021-02-09 | $2.73 | $2.74 | $2.69 | $2.74 | $2.74 | 1,358,900 |
| 2021-02-08 | $2.69 | $2.74 | $2.67 | $2.73 | $2.73 | 1,537,500 |
| 2021-02-05 | $2.70 | $2.73 | $2.67 | $2.69 | $2.69 | 1,418,100 |
| 2021-02-04 | $2.75 | $2.75 | $2.65 | $2.71 | $2.71 | 2,300,000 |
| 2021-02-03 | $2.80 | $2.80 | $2.75 | $2.77 | $2.77 | 1,534,800 |
| 2021-02-02 | $2.83 | $2.84 | $2.79 | $2.82 | $2.82 | 1,083,900 |
| 2021-02-01 | $2.84 | $2.84 | $2.79 | $2.84 | $2.84 | 1,563,000 |
| 2021-01-29 | $2.96 | $2.96 | $2.83 | $2.83 | $2.83 | 3,897,800 |
| 2021-01-28 | $2.95 | $3.06 | $2.94 | $2.98 | $2.98 | 4,627,560 |
| 2021-01-27 | $2.78 | $2.97 | $2.78 | $2.96 | $2.96 | 2,606,210 |
| 2021-01-26 | $2.82 | $2.83 | $2.74 | $2.83 | $2.83 | 1,590,100 |
| 2021-01-25 | $2.92 | $2.93 | $2.82 | $2.83 | $2.83 | 1,920,640 |
| 2021-01-22 | $2.89 | $2.94 | $2.88 | $2.92 | $2.92 | 1,439,630 |
| 2021-01-21 | $2.86 | $2.93 | $2.85 | $2.89 | $2.89 | 1,498,890 |
| 2021-01-20 | $2.86 | $2.88 | $2.83 | $2.87 | $2.87 | 1,254,890 |
| 2021-01-19 | $2.83 | $2.91 | $2.83 | $2.87 | $2.87 | 1,295,150 |
| 2021-01-18 | $2.78 | $2.88 | $2.78 | $2.85 | $2.85 | 1,932,800 |
| 2021-01-15 | $2.71 | $2.84 | $2.69 | $2.83 | $2.83 | 2,395,850 |
| 2021-01-14 | $2.68 | $2.70 | $2.63 | $2.70 | $2.70 | 2,028,600 |
| 2021-01-13 | $2.68 | $2.68 | $2.58 | $2.68 | $2.68 | 3,468,320 |
| 2021-01-12 | $2.69 | $2.70 | $2.65 | $2.68 | $2.68 | 1,257,800 |
| 2021-01-11 | $2.73 | $2.74 | $2.66 | $2.68 | $2.68 | 1,250,300 |
| 2021-01-08 | $2.71 | $2.76 | $2.69 | $2.73 | $2.73 | 1,767,800 |
| 2021-01-07 | $2.79 | $2.80 | $2.67 | $2.71 | $2.71 | 3,603,100 |
| 2021-01-06 | $2.87 | $2.89 | $2.79 | $2.79 | $2.79 | 4,037,400 |
| 2021-01-05 | $2.91 | $2.93 | $2.88 | $2.88 | $2.88 | 2,757,600 |
| 2021-01-04 | $2.94 | $2.94 | $2.90 | $2.93 | $2.93 | 2,737,000 |
| 2021-01-01 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2020-12-31 | $2.92 | $2.96 | $2.91 | $2.96 | $2.96 | 1,215,510 |
| 2020-12-30 | $2.92 | $2.96 | $2.90 | $2.93 | $2.93 | 969,600 |
| 2020-12-29 | $2.90 | $2.95 | $2.90 | $2.93 | $2.93 | 789,400 |
| 2020-12-28 | $2.94 | $2.94 | $2.91 | $2.92 | $2.92 | 1,198,800 |
| 2020-12-25 | $2.93 | $2.95 | $2.90 | $2.95 | $2.95 | 787,160 |
| 2020-12-24 | $2.90 | $2.91 | $2.87 | $2.90 | $2.90 | 1,232,730 |
| 2020-12-23 | $2.92 | $2.93 | $2.89 | $2.91 | $2.91 | 1,908,010 |
| 2020-12-22 | $2.99 | $3.01 | $2.92 | $2.92 | $2.92 | 2,307,700 |
| 2020-12-21 | $3.00 | $3.03 | $2.98 | $2.99 | $2.99 | 1,782,200 |
| 2020-12-18 | $3.01 | $3.03 | $3.00 | $3.02 | $3.02 | 620,750 |
| 2020-12-17 | $3.00 | $3.01 | $2.98 | $3.01 | $3.01 | 1,308,910 |
| 2020-12-16 | $3.07 | $3.09 | $2.98 | $2.99 | $2.99 | 2,178,300 |
| 2020-12-15 | $3.10 | $3.12 | $3.06 | $3.07 | $3.07 | 1,724,500 |
| 2020-12-14 | $3.08 | $3.14 | $3.08 | $3.10 | $3.10 | 1,249,150 |
| 2020-12-11 | $3.18 | $3.18 | $3.09 | $3.13 | $3.13 | 2,972,100 |
| 2020-12-10 | $3.13 | $3.16 | $3.12 | $3.15 | $3.15 | 1,056,200 |
| 2020-12-09 | $3.13 | $3.18 | $3.12 | $3.13 | $3.13 | 1,363,900 |
| 2020-12-08 | $3.11 | $3.13 | $3.10 | $3.11 | $3.11 | 818,060 |
| 2020-12-07 | $3.16 | $3.16 | $3.11 | $3.12 | $3.12 | 788,400 |
| 2020-12-04 | $3.10 | $3.18 | $3.08 | $3.16 | $3.16 | 2,448,200 |
| 2020-12-03 | $3.08 | $3.10 | $3.07 | $3.08 | $3.08 | 899,300 |
| 2020-12-02 | $3.10 | $3.11 | $3.09 | $3.09 | $3.09 | 1,165,570 |
| 2020-12-01 | $3.08 | $3.12 | $3.06 | $3.11 | $3.11 | 1,027,310 |
| 2020-11-30 | $3.18 | $3.18 | $3.08 | $3.09 | $3.09 | 2,094,830 |
| 2020-11-27 | $3.17 | $3.19 | $3.14 | $3.17 | $3.17 | 1,018,500 |
| 2020-11-26 | $3.17 | $3.19 | $3.15 | $3.16 | $3.16 | 985,200 |
| 2020-11-25 | $3.19 | $3.24 | $3.17 | $3.17 | $3.17 | 1,893,900 |
| 2020-11-24 | $3.21 | $3.21 | $3.18 | $3.18 | $3.18 | 1,085,600 |
| 2020-11-23 | $3.20 | $3.24 | $3.19 | $3.20 | $3.20 | 1,889,110 |
| 2020-11-20 | $3.24 | $3.26 | $3.19 | $3.21 | $3.21 | 1,418,000 |
| 2020-11-19 | $3.20 | $3.29 | $3.17 | $3.24 | $3.24 | 3,059,010 |
| 2020-11-18 | $3.24 | $3.28 | $3.17 | $3.20 | $3.20 | 2,570,120 |
| 2020-11-17 | $3.26 | $3.32 | $3.24 | $3.24 | $3.24 | 2,286,800 |
| 2020-11-16 | $3.17 | $3.30 | $3.17 | $3.26 | $3.26 | 2,799,810 |
| 2020-11-13 | $3.21 | $3.25 | $3.17 | $3.22 | $3.22 | 3,185,000 |
| 2020-11-12 | $3.08 | $3.23 | $3.06 | $3.23 | $3.23 | 8,107,600 |
| 2020-11-11 | $3.06 | $3.11 | $3.06 | $3.08 | $3.08 | 1,452,500 |
| 2020-11-10 | $3.05 | $3.10 | $3.05 | $3.09 | $3.09 | 2,467,400 |
| 2020-11-09 | $3.09 | $3.12 | $3.05 | $3.07 | $3.07 | 2,682,700 |
| 2020-11-06 | $3.01 | $3.05 | $2.99 | $3.05 | $3.05 | 2,247,500 |
| 2020-11-05 | $2.96 | $3.01 | $2.96 | $3.01 | $3.01 | 1,658,800 |
| 2020-11-04 | $2.98 | $2.99 | $2.96 | $2.97 | $2.97 | 902,110 |
| 2020-11-03 | $2.93 | $2.99 | $2.93 | $2.98 | $2.98 | 1,277,800 |
| 2020-11-02 | $2.94 | $2.97 | $2.93 | $2.93 | $2.93 | 1,371,000 |
| 2020-10-30 | $2.99 | $3.02 | $2.94 | $2.95 | $2.95 | 2,271,500 |
| 2020-10-29 | $2.95 | $3.00 | $2.92 | $2.94 | $2.94 | 2,835,940 |
| 2020-10-28 | $2.98 | $2.99 | $2.96 | $2.98 | $2.98 | 766,710 |
| 2020-10-27 | $2.97 | $2.98 | $2.95 | $2.98 | $2.98 | 522,700 |
| 2020-10-26 | $3.00 | $3.00 | $2.96 | $2.98 | $2.98 | 901,800 |
| 2020-10-23 | $2.97 | $3.00 | $2.97 | $3.00 | $3.00 | 1,353,510 |
| 2020-10-22 | $2.99 | $3.00 | $2.97 | $2.99 | $2.99 | 1,195,200 |
| 2020-10-21 | $3.02 | $3.02 | $2.97 | $2.99 | $2.99 | 1,185,160 |
| 2020-10-20 | $3.01 | $3.01 | $2.98 | $3.00 | $3.00 | 1,109,810 |
| 2020-10-19 | $3.03 | $3.04 | $3.01 | $3.01 | $3.01 | 1,107,900 |
| 2020-10-16 | $3.03 | $3.06 | $3.01 | $3.03 | $3.03 | 1,709,370 |
| 2020-10-15 | $2.99 | $3.05 | $2.99 | $3.01 | $3.01 | 1,070,100 |
| 2020-10-14 | $3.03 | $3.03 | $2.99 | $3.00 | $3.00 | 1,408,000 |
| 2020-10-13 | $3.03 | $3.06 | $3.02 | $3.04 | $3.04 | 851,300 |
| 2020-10-12 | $3.01 | $3.05 | $3.00 | $3.04 | $3.04 | 2,475,520 |
| 2020-10-09 | $2.98 | $3.02 | $2.96 | $3.01 | $3.01 | 1,667,510 |
| 2020-10-08 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2020-10-07 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2020-10-06 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2020-10-05 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2020-10-02 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2020-10-01 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2020-09-30 | $2.94 | $2.96 | $2.92 | $2.95 | $2.95 | 1,091,210 |
| 2020-09-29 | $2.93 | $2.97 | $2.93 | $2.94 | $2.94 | 653,720 |
| 2020-09-28 | $2.96 | $2.98 | $2.93 | $2.93 | $2.93 | 875,110 |
| 2020-09-25 | $2.96 | $2.98 | $2.95 | $2.97 | $2.97 | 1,379,280 |
| 2020-09-24 | $2.99 | $3.00 | $2.95 | $2.96 | $2.96 | 2,213,100 |
| 2020-09-23 | $3.01 | $3.01 | $2.99 | $3.00 | $3.00 | 787,800 |
| 2020-09-22 | $2.99 | $3.01 | $2.98 | $3.01 | $3.01 | 1,743,300 |
| 2020-09-21 | $3.01 | $3.01 | $2.98 | $3.00 | $3.00 | 1,662,600 |
| 2020-09-18 | $2.98 | $3.04 | $2.97 | $3.02 | $3.02 | 1,653,180 |
| 2020-09-17 | $2.98 | $3.00 | $2.97 | $2.99 | $2.99 | 1,126,800 |
| 2020-09-16 | $3.04 | $3.04 | $2.97 | $2.98 | $2.98 | 1,404,500 |
| 2020-09-15 | $3.01 | $3.02 | $2.99 | $3.02 | $3.02 | 1,235,200 |
| 2020-09-14 | $3.01 | $3.07 | $2.99 | $3.02 | $3.02 | 1,741,100 |
| 2020-09-11 | $3.01 | $3.01 | $2.95 | $3.00 | $3.00 | 2,246,980 |
| 2020-09-10 | $3.06 | $3.08 | $3.00 | $3.01 | $3.01 | 2,466,400 |
| 2020-09-09 | $3.08 | $3.09 | $3.04 | $3.06 | $3.06 | 2,762,180 |
| 2020-09-08 | $3.08 | $3.11 | $3.07 | $3.11 | $3.11 | 2,420,480 |
| 2020-09-07 | $3.07 | $3.14 | $3.06 | $3.07 | $3.07 | 1,578,200 |
| 2020-09-04 | $3.03 | $3.08 | $3.00 | $3.08 | $3.08 | 2,094,640 |
| 2020-09-03 | $3.09 | $3.10 | $3.04 | $3.08 | $3.08 | 2,438,400 |
| 2020-09-02 | $3.11 | $3.14 | $3.08 | $3.10 | $3.10 | 2,869,980 |
| 2020-09-01 | $3.09 | $3.14 | $3.06 | $3.11 | $3.11 | 2,408,310 |
| 2020-08-31 | $3.08 | $3.17 | $3.08 | $3.09 | $3.09 | 3,988,910 |
| 2020-08-28 | $3.04 | $3.07 | $3.02 | $3.07 | $3.07 | 1,815,900 |
| 2020-08-27 | $3.01 | $3.06 | $2.99 | $3.06 | $3.06 | 2,698,530 |
| 2020-08-26 | $3.01 | $3.04 | $3.00 | $3.01 | $3.01 | 1,776,100 |
| 2020-08-25 | $3.03 | $3.04 | $3.01 | $3.01 | $3.01 | 1,645,160 |
| 2020-08-24 | $3.00 | $3.06 | $3.00 | $3.05 | $3.05 | 2,632,070 |
| 2020-08-21 | $3.02 | $3.03 | $3.00 | $3.00 | $3.00 | 1,224,200 |
| 2020-08-20 | $2.98 | $3.03 | $2.93 | $3.01 | $3.01 | 2,655,160 |
| 2020-08-19 | $3.04 | $3.06 | $2.98 | $3.01 | $3.01 | 3,122,300 |
| 2020-08-18 | $2.99 | $3.07 | $2.96 | $3.05 | $3.05 | 3,242,390 |
| 2020-08-17 | $2.95 | $2.98 | $2.95 | $2.97 | $2.97 | 1,402,510 |
| 2020-08-14 | $2.95 | $2.97 | $2.94 | $2.95 | $2.95 | 1,419,500 |
| 2020-08-13 | $2.96 | $2.98 | $2.93 | $2.96 | $2.96 | 1,566,230 |
| 2020-08-12 | $3.00 | $3.00 | $2.90 | $2.96 | $2.96 | 3,282,700 |
| 2020-08-11 | $3.04 | $3.04 | $2.99 | $3.01 | $3.01 | 2,981,300 |
| 2020-08-10 | $3.03 | $3.05 | $2.99 | $3.04 | $3.04 | 1,536,200 |
| 2020-08-07 | $3.10 | $3.10 | $2.96 | $3.04 | $3.04 | 3,750,800 |
| 2020-08-06 | $3.09 | $3.09 | $3.04 | $3.06 | $3.06 | 3,208,490 |
| 2020-08-05 | $3.09 | $3.12 | $3.06 | $3.09 | $3.09 | 2,675,300 |
| 2020-08-04 | $3.08 | $3.11 | $3.07 | $3.09 | $3.09 | 1,977,100 |
| 2020-08-03 | $3.08 | $3.15 | $3.05 | $3.09 | $3.09 | 2,525,800 |
| 2020-07-31 | $3.00 | $3.09 | $3.00 | $3.08 | $3.08 | 2,024,720 |
| 2020-07-30 | $3.02 | $3.10 | $3.01 | $3.03 | $3.03 | 2,872,610 |
| 2020-07-29 | $2.90 | $3.06 | $2.87 | $3.03 | $3.03 | 5,913,100 |
| 2020-07-28 | $2.82 | $2.98 | $2.82 | $2.91 | $2.91 | 3,398,000 |
| 2020-07-27 | $2.86 | $2.89 | $2.81 | $2.84 | $2.84 | 2,292,810 |
| 2020-07-24 | $2.88 | $2.92 | $2.84 | $2.86 | $2.86 | 2,953,600 |
| 2020-07-23 | $2.92 | $2.94 | $2.83 | $2.90 | $2.90 | 4,169,970 |
| 2020-07-22 | $2.94 | $2.97 | $2.92 | $2.93 | $2.93 | 3,002,200 |
| 2020-07-21 | $3.02 | $3.02 | $2.91 | $2.95 | $2.95 | 3,720,910 |
| 2020-07-20 | $2.95 | $2.99 | $2.92 | $2.99 | $2.99 | 3,491,070 |
| 2020-07-17 | $2.98 | $3.00 | $2.95 | $2.96 | $2.96 | 3,261,100 |
| 2020-07-16 | $3.12 | $3.14 | $2.98 | $2.98 | $2.98 | 8,597,700 |
| 2020-07-15 | $3.11 | $3.20 | $3.11 | $3.14 | $3.14 | 7,655,450 |
| 2020-07-14 | $3.08 | $3.12 | $3.05 | $3.08 | $3.08 | 4,859,180 |
| 2020-07-13 | $3.04 | $3.15 | $3.03 | $3.10 | $3.10 | 4,878,320 |
| 2020-07-10 | $3.14 | $3.15 | $3.04 | $3.06 | $3.06 | 6,004,110 |
| 2020-07-09 | $3.09 | $3.15 | $3.07 | $3.14 | $3.14 | 4,310,150 |
| 2020-07-08 | $3.13 | $3.15 | $3.09 | $3.10 | $3.10 | 5,094,910 |
| 2020-07-07 | $3.15 | $3.20 | $3.12 | $3.14 | $3.14 | 5,680,200 |
| 2020-07-06 | $3.14 | $3.18 | $3.12 | $3.16 | $3.16 | 5,291,370 |
| 2020-07-03 | $3.12 | $3.16 | $3.06 | $3.15 | $3.15 | 2,892,440 |
| 2020-07-02 | $3.12 | $3.12 | $3.09 | $3.11 | $3.11 | 2,101,710 |
| 2020-07-01 | $3.14 | $3.16 | $3.10 | $3.12 | $3.12 | 2,166,420 |
| 2020-06-30 | $3.13 | $3.17 | $3.11 | $3.14 | $3.14 | 1,564,280 |
| 2020-06-29 | $3.25 | $3.27 | $3.14 | $3.14 | $3.14 | 7,440,470 |
| 2020-06-26 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2020-06-25 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2020-06-24 | $3.14 | $3.30 | $3.14 | $3.30 | $3.30 | 7,687,640 |
| 2020-06-23 | $3.15 | $3.15 | $3.08 | $3.14 | $3.14 | 1,525,920 |
| 2020-06-22 | $3.13 | $3.17 | $3.10 | $3.10 | $3.10 | 2,310,090 |
| 2020-06-19 | $3.13 | $3.25 | $3.09 | $3.16 | $3.16 | 1,338,250 |
| 2020-06-18 | $3.22 | $3.25 | $3.08 | $3.13 | $3.13 | 2,953,200 |
| 2020-06-17 | $3.29 | $3.29 | $3.22 | $3.24 | $3.24 | 1,585,810 |
| 2020-06-16 | $3.26 | $3.31 | $3.20 | $3.29 | $3.29 | 1,891,710 |
| 2020-06-15 | $3.30 | $3.37 | $3.23 | $3.23 | $3.23 | 2,316,800 |
| 2020-06-12 | $3.29 | $3.36 | $3.21 | $3.32 | $3.32 | 2,068,300 |
| 2020-06-11 | $3.30 | $3.34 | $3.27 | $3.33 | $3.33 | 1,969,700 |
| 2020-06-10 | $3.41 | $3.43 | $3.30 | $3.30 | $3.30 | 3,631,250 |
| 2020-06-09 | $3.36 | $3.47 | $3.36 | $3.41 | $3.41 | 2,661,240 |
| 2020-06-08 | $3.45 | $3.45 | $3.33 | $3.36 | $3.36 | 4,188,400 |
| 2020-06-05 | $3.16 | $3.34 | $3.16 | $3.34 | $3.34 | 4,542,400 |
| 2020-06-04 | $3.18 | $3.23 | $3.14 | $3.18 | $3.18 | 2,739,000 |
| 2020-06-03 | $3.03 | $3.20 | $3.02 | $3.18 | $3.18 | 5,481,890 |
| 2020-06-02 | $2.97 | $3.06 | $2.94 | $3.05 | $3.05 | 2,840,340 |
| 2020-06-01 | $2.96 | $3.00 | $2.95 | $2.96 | $2.96 | 1,830,750 |
| 2020-05-29 | $2.85 | $2.99 | $2.85 | $2.95 | $2.95 | 2,500,850 |
| 2020-05-28 | $2.88 | $2.90 | $2.84 | $2.86 | $2.86 | 1,412,500 |
| 2020-05-27 | $2.85 | $2.90 | $2.82 | $2.88 | $2.88 | 1,725,550 |
| 2020-05-26 | $2.79 | $2.87 | $2.79 | $2.85 | $2.85 | 2,006,690 |
| 2020-05-25 | $2.79 | $2.83 | $2.75 | $2.79 | $2.79 | 1,841,410 |
| 2020-05-22 | $2.88 | $2.92 | $2.80 | $2.81 | $2.81 | 4,634,620 |
| 2020-05-21 | $2.72 | $2.88 | $2.72 | $2.88 | $2.88 | 3,174,420 |
| 2020-05-20 | $2.74 | $2.75 | $2.72 | $2.74 | $2.74 | 1,936,600 |
| 2020-05-19 | $2.69 | $2.77 | $2.69 | $2.75 | $2.75 | 2,525,500 |
| 2020-05-18 | $2.71 | $2.73 | $2.67 | $2.68 | $2.68 | 2,401,500 |
| 2020-05-15 | $2.71 | $2.75 | $2.69 | $2.74 | $2.74 | 1,508,080 |
| 2020-05-14 | $2.70 | $2.74 | $2.68 | $2.69 | $2.69 | 2,136,050 |
| 2020-05-13 | $2.73 | $2.75 | $2.71 | $2.73 | $2.73 | 1,835,520 |
| 2020-05-12 | $2.70 | $2.78 | $2.69 | $2.74 | $2.74 | 3,261,180 |
| 2020-05-11 | $2.72 | $2.77 | $2.69 | $2.71 | $2.71 | 3,710,280 |
| 2020-05-08 | $2.68 | $2.76 | $2.65 | $2.72 | $2.72 | 8,736,000 |
| 2020-05-07 | $2.50 | $2.63 | $2.49 | $2.63 | $2.63 | 5,406,280 |
| 2020-05-06 | $2.50 | $2.59 | $2.50 | $2.50 | $2.50 | 12,461,000 |
| 2020-05-05 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2020-05-04 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2020-05-01 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2020-04-30 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2020-04-29 | $2.66 | $2.74 | $2.56 | $2.63 | $2.63 | 9,881,970 |
| 2020-04-28 | $2.86 | $2.86 | $2.72 | $2.74 | $2.74 | 6,155,170 |
| 2020-04-27 | $3.00 | $3.01 | $2.76 | $2.87 | $2.87 | 8,076,090 |
| 2020-04-24 | $3.04 | $3.05 | $3.01 | $3.02 | $3.02 | 4,002,590 |
| 2020-04-23 | $3.10 | $3.11 | $3.03 | $3.03 | $3.03 | 4,201,790 |
| 2020-04-22 | $3.04 | $3.11 | $3.00 | $3.10 | $3.10 | 4,313,290 |
| 2020-04-21 | $3.12 | $3.12 | $2.99 | $3.06 | $3.06 | 5,804,850 |
| 2020-04-20 | $3.19 | $3.19 | $3.12 | $3.12 | $3.12 | 4,709,710 |
| 2020-04-17 | $3.19 | $3.25 | $3.17 | $3.19 | $3.19 | 2,949,810 |
| 2020-04-16 | $3.22 | $3.24 | $3.18 | $3.19 | $3.19 | 2,978,900 |
| 2020-04-15 | $3.30 | $3.30 | $3.21 | $3.21 | $3.21 | 3,741,400 |
| 2020-04-14 | $3.21 | $3.27 | $3.20 | $3.26 | $3.26 | 2,703,930 |
| 2020-04-13 | $3.26 | $3.27 | $3.21 | $3.21 | $3.21 | 3,179,600 |
| 2020-04-10 | $3.37 | $3.40 | $3.25 | $3.30 | $3.30 | 4,386,320 |
| 2020-04-09 | $3.31 | $3.38 | $3.28 | $3.37 | $3.37 | 4,300,500 |
| 2020-04-08 | $3.25 | $3.41 | $3.22 | $3.30 | $3.30 | 5,129,530 |
| 2020-04-07 | $3.22 | $3.30 | $3.21 | $3.26 | $3.26 | 5,336,100 |
| 2020-04-06 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2020-04-03 | $3.21 | $3.21 | $3.17 | $3.18 | $3.18 | 2,580,000 |
| 2020-04-02 | $3.16 | $3.22 | $3.13 | $3.21 | $3.21 | 3,910,770 |
| 2020-04-01 | $3.22 | $3.24 | $3.15 | $3.19 | $3.19 | 2,741,700 |
| 2020-03-31 | $3.33 | $3.33 | $3.21 | $3.22 | $3.22 | 3,164,400 |
| 2020-03-30 | $3.39 | $3.39 | $3.19 | $3.31 | $3.31 | 5,120,610 |
| 2020-03-27 | $3.50 | $3.53 | $3.43 | $3.44 | $3.44 | 3,342,190 |
| 2020-03-26 | $3.52 | $3.54 | $3.46 | $3.47 | $3.47 | 3,491,100 |
| 2020-03-25 | $3.46 | $3.59 | $3.45 | $3.55 | $3.55 | 5,468,730 |
| 2020-03-24 | $3.40 | $3.48 | $3.35 | $3.42 | $3.42 | 2,800,600 |
| 2020-03-23 | $3.47 | $3.49 | $3.33 | $3.35 | $3.35 | 5,944,400 |
| 2020-03-20 | $3.49 | $3.76 | $3.39 | $3.60 | $3.60 | 6,824,810 |
| 2020-03-19 | $3.43 | $3.48 | $3.35 | $3.43 | $3.43 | 3,793,220 |
| 2020-03-18 | $3.52 | $3.59 | $3.43 | $3.44 | $3.44 | 3,802,700 |
| 2020-03-17 | $3.56 | $3.60 | $3.45 | $3.49 | $3.49 | 3,935,200 |
| 2020-03-16 | $3.66 | $3.77 | $3.51 | $3.55 | $3.55 | 5,749,960 |
| 2020-03-13 | $3.48 | $3.66 | $3.45 | $3.62 | $3.62 | 5,542,370 |
| 2020-03-12 | $3.69 | $3.75 | $3.63 | $3.67 | $3.67 | 4,395,200 |
| 2020-03-11 | $3.75 | $3.85 | $3.74 | $3.77 | $3.77 | 5,826,930 |
| 2020-03-10 | $3.59 | $3.76 | $3.52 | $3.75 | $3.75 | 5,064,100 |
| 2020-03-09 | $3.79 | $3.83 | $3.69 | $3.69 | $3.69 | 6,307,230 |
| 2020-03-06 | $3.78 | $3.89 | $3.73 | $3.87 | $3.87 | 5,987,140 |
| 2020-03-05 | $3.74 | $3.85 | $3.73 | $3.83 | $3.83 | 6,077,110 |
| 2020-03-04 | $3.68 | $3.75 | $3.65 | $3.74 | $3.74 | 3,122,210 |
| 2020-03-03 | $3.70 | $3.77 | $3.68 | $3.71 | $3.71 | 3,785,100 |
| 2020-03-02 | $3.57 | $3.72 | $3.57 | $3.70 | $3.70 | 4,018,110 |
| 2020-02-28 | $3.74 | $3.74 | $3.58 | $3.63 | $3.63 | 6,344,900 |
| 2020-02-27 | $3.74 | $3.91 | $3.71 | $3.84 | $3.84 | 8,353,110 |
| 2020-02-26 | $3.70 | $3.81 | $3.67 | $3.70 | $3.70 | 4,592,500 |
| 2020-02-25 | $3.79 | $3.79 | $3.63 | $3.75 | $3.75 | 7,664,050 |
| 2020-02-24 | $3.80 | $3.87 | $3.77 | $3.87 | $3.87 | 5,895,600 |
| 2020-02-21 | $3.97 | $3.97 | $3.86 | $3.87 | $3.87 | 8,373,200 |
| 2020-02-20 | $3.96 | $4.10 | $3.85 | $3.97 | $3.97 | 10,966,060 |
| 2020-02-19 | $3.69 | $4.07 | $3.65 | $3.98 | $3.98 | 11,943,460 |
| 2020-02-18 | $3.68 | $3.71 | $3.60 | $3.70 | $3.70 | 4,887,280 |
| 2020-02-17 | $3.59 | $3.82 | $3.49 | $3.70 | $3.70 | 7,245,630 |
| 2020-02-14 | $3.41 | $3.50 | $3.41 | $3.49 | $3.49 | 3,702,430 |
| 2020-02-13 | $3.47 | $3.50 | $3.41 | $3.43 | $3.43 | 4,515,140 |
| 2020-02-12 | $3.43 | $3.52 | $3.41 | $3.48 | $3.48 | 5,681,880 |
| 2020-02-11 | $3.45 | $3.53 | $3.38 | $3.46 | $3.46 | 5,532,290 |
| 2020-02-10 | $3.32 | $3.44 | $3.30 | $3.44 | $3.44 | 6,363,260 |
| 2020-02-07 | $3.44 | $3.45 | $3.29 | $3.37 | $3.37 | 7,389,270 |
| 2020-02-06 | $3.37 | $3.45 | $3.33 | $3.41 | $3.41 | 5,678,620 |
| 2020-02-05 | $3.26 | $3.41 | $3.24 | $3.40 | $3.40 | 7,590,670 |
| 2020-02-04 | $3.14 | $3.45 | $3.14 | $3.22 | $3.22 | 12,350,170 |
| 2020-02-03 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 697,800 |
| 2020-01-31 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-01-30 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-01-29 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-01-28 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-01-27 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-01-24 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-01-23 | $4.00 | $4.00 | $3.88 | $3.88 | $3.88 | 11,127,800 |
| 2020-01-22 | $4.27 | $4.34 | $4.13 | $4.31 | $4.31 | 3,280,930 |
| 2020-01-21 | $4.46 | $4.46 | $4.30 | $4.31 | $4.31 | 4,542,230 |
| 2020-01-20 | $4.47 | $4.49 | $4.42 | $4.47 | $4.47 | 2,594,500 |
| 2020-01-17 | $4.55 | $4.62 | $4.49 | $4.50 | $4.50 | 3,052,600 |
| 2020-01-16 | $4.51 | $4.57 | $4.45 | $4.56 | $4.56 | 4,105,040 |
| 2020-01-15 | $4.64 | $4.64 | $4.46 | $4.51 | $4.51 | 4,372,810 |
| 2020-01-14 | $4.47 | $4.59 | $4.44 | $4.59 | $4.59 | 5,865,310 |
| 2020-01-13 | $4.50 | $4.50 | $4.42 | $4.48 | $4.48 | 2,679,900 |
| 2020-01-10 | $4.55 | $4.55 | $4.45 | $4.47 | $4.47 | 3,794,900 |
| 2020-01-09 | $4.55 | $4.56 | $4.49 | $4.54 | $4.54 | 5,281,820 |
| 2020-01-08 | $4.61 | $4.62 | $4.46 | $4.49 | $4.49 | 7,653,000 |
| 2020-01-07 | $4.63 | $4.66 | $4.57 | $4.64 | $4.64 | 8,124,500 |
| 2020-01-06 | $4.50 | $4.67 | $4.48 | $4.63 | $4.63 | 15,357,610 |
| 2020-01-03 | $4.78 | $5.08 | $4.68 | $4.70 | $4.70 | 25,906,160 |
| 2020-01-02 | $4.36 | $4.62 | $4.36 | $4.62 | $4.62 | 7,613,360 |
| 2020-01-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2019-12-31 | $4.14 | $4.24 | $4.13 | $4.20 | $4.20 | 2,674,100 |
| 2019-12-30 | $4.16 | $4.16 | $4.03 | $4.13 | $4.13 | 3,808,300 |
| 2019-12-27 | $4.24 | $4.25 | $4.17 | $4.17 | $4.17 | 2,790,000 |
| 2019-12-26 | $4.25 | $4.28 | $4.23 | $4.25 | $4.25 | 1,992,010 |
| 2019-12-25 | $4.24 | $4.27 | $4.18 | $4.25 | $4.25 | 2,885,920 |
| 2019-12-24 | $4.21 | $4.25 | $4.13 | $4.23 | $4.23 | 3,603,410 |
| 2019-12-23 | $4.32 | $4.36 | $4.18 | $4.18 | $4.18 | 4,121,410 |
| 2019-12-20 | $4.30 | $4.42 | $4.29 | $4.31 | $4.31 | 6,223,700 |
| 2019-12-19 | $4.23 | $4.33 | $4.23 | $4.31 | $4.31 | 2,933,900 |
| 2019-12-18 | $4.36 | $4.39 | $4.27 | $4.28 | $4.28 | 4,415,800 |
| 2019-12-17 | $4.33 | $4.37 | $4.30 | $4.35 | $4.35 | 4,853,840 |
| 2019-12-16 | $4.35 | $4.37 | $4.18 | $4.37 | $4.37 | 6,548,000 |
| 2019-12-13 | $4.34 | $4.39 | $4.25 | $4.32 | $4.32 | 3,308,500 |
| 2019-12-12 | $4.30 | $4.35 | $4.21 | $4.29 | $4.29 | 5,583,070 |
| 2019-12-11 | $4.40 | $4.41 | $4.27 | $4.30 | $4.30 | 5,161,600 |
| 2019-12-10 | $4.35 | $4.38 | $4.31 | $4.35 | $4.35 | 5,761,900 |
| 2019-12-09 | $4.47 | $4.49 | $4.31 | $4.34 | $4.34 | 9,846,770 |
| 2019-12-06 | $4.52 | $4.63 | $4.41 | $4.45 | $4.45 | 15,792,300 |
| 2019-12-05 | $4.45 | $4.62 | $4.32 | $4.52 | $4.52 | 17,328,540 |
| 2019-12-04 | $4.10 | $4.49 | $4.10 | $4.38 | $4.38 | 15,554,540 |
| 2019-12-03 | $4.04 | $4.19 | $3.99 | $4.14 | $4.14 | 7,607,520 |
| 2019-12-02 | $3.89 | $4.05 | $3.88 | $4.05 | $4.05 | 5,977,340 |
| 2019-11-29 | $3.89 | $3.97 | $3.87 | $3.91 | $3.91 | 2,852,280 |
| 2019-11-28 | $3.98 | $4.00 | $3.87 | $3.92 | $3.92 | 3,598,690 |
| 2019-11-27 | $3.95 | $4.00 | $3.87 | $3.95 | $3.95 | 8,828,390 |
| 2019-11-26 | $3.80 | $4.05 | $3.77 | $4.04 | $4.04 | 16,458,750 |
| 2019-11-25 | $3.83 | $3.85 | $3.69 | $3.78 | $3.78 | 11,924,410 |
| 2019-11-22 | $4.21 | $4.25 | $3.82 | $3.88 | $3.88 | 22,980,920 |
| 2019-11-21 | $3.76 | $4.09 | $3.69 | $4.09 | $4.09 | 11,172,920 |
| 2019-11-20 | $3.69 | $3.74 | $3.63 | $3.72 | $3.72 | 5,056,440 |
| 2019-11-19 | $3.66 | $3.69 | $3.60 | $3.66 | $3.66 | 2,524,940 |
| 2019-11-18 | $3.60 | $3.73 | $3.60 | $3.63 | $3.63 | 4,436,600 |
| 2019-11-15 | $3.47 | $3.71 | $3.44 | $3.59 | $3.59 | 9,120,100 |
| 2019-11-14 | $3.47 | $3.50 | $3.45 | $3.46 | $3.46 | 1,635,500 |
| 2019-11-13 | $3.49 | $3.49 | $3.44 | $3.48 | $3.48 | 1,673,600 |
| 2019-11-12 | $3.52 | $3.53 | $3.44 | $3.49 | $3.49 | 2,119,200 |
| 2019-11-11 | $3.57 | $3.57 | $3.50 | $3.52 | $3.52 | 2,250,500 |
| 2019-11-08 | $3.61 | $3.63 | $3.57 | $3.57 | $3.57 | 2,309,210 |
| 2019-11-07 | $3.53 | $3.62 | $3.53 | $3.60 | $3.60 | 2,701,300 |
| 2019-11-06 | $3.60 | $3.60 | $3.52 | $3.54 | $3.54 | 2,442,300 |
| 2019-11-05 | $3.61 | $3.63 | $3.55 | $3.60 | $3.60 | 3,586,160 |
| 2019-11-04 | $3.65 | $3.71 | $3.62 | $3.63 | $3.63 | 2,896,000 |
| 2019-11-01 | $3.63 | $3.68 | $3.58 | $3.65 | $3.65 | 2,756,860 |
| 2019-10-31 | $3.59 | $3.66 | $3.58 | $3.61 | $3.61 | 2,835,100 |
| 2019-10-30 | $3.62 | $3.67 | $3.59 | $3.62 | $3.62 | 3,902,200 |
| 2019-10-29 | $3.74 | $3.74 | $3.60 | $3.62 | $3.62 | 7,668,900 |
| 2019-10-28 | $3.77 | $3.83 | $3.71 | $3.71 | $3.71 | 6,721,560 |
| 2019-10-25 | $3.83 | $3.83 | $3.73 | $3.75 | $3.75 | 6,413,570 |
| 2019-10-24 | $3.83 | $3.87 | $3.70 | $3.84 | $3.84 | 13,448,160 |
| 2019-10-23 | $4.07 | $4.32 | $3.94 | $3.95 | $3.95 | 24,820,760 |
| 2019-10-22 | $3.66 | $3.93 | $3.66 | $3.93 | $3.93 | 8,872,610 |
| 2019-10-21 | $3.64 | $3.70 | $3.50 | $3.57 | $3.57 | 2,210,330 |
| 2019-10-18 | $3.69 | $3.70 | $3.61 | $3.62 | $3.62 | 2,314,200 |
| 2019-10-17 | $3.75 | $3.75 | $3.65 | $3.70 | $3.70 | 3,562,470 |
| 2019-10-16 | $3.80 | $3.83 | $3.75 | $3.76 | $3.76 | 1,987,700 |
| 2019-10-15 | $3.85 | $3.86 | $3.76 | $3.81 | $3.81 | 2,115,550 |
| 2019-10-14 | $3.82 | $3.90 | $3.82 | $3.85 | $3.85 | 2,404,400 |
| 2019-10-11 | $3.80 | $3.83 | $3.76 | $3.81 | $3.81 | 2,003,620 |
| 2019-10-10 | $3.75 | $3.79 | $3.74 | $3.79 | $3.79 | 1,913,570 |
| 2019-10-09 | $3.77 | $3.77 | $3.70 | $3.76 | $3.76 | 1,871,750 |
| 2019-10-08 | $3.75 | $3.83 | $3.75 | $3.78 | $3.78 | 1,382,510 |
| 2019-10-07 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2019-10-04 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2019-10-03 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2019-10-02 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2019-10-01 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2019-09-30 | $3.85 | $3.86 | $3.79 | $3.79 | $3.79 | 1,665,400 |
| 2019-09-27 | $3.79 | $3.84 | $3.76 | $3.83 | $3.83 | 1,972,210 |
| 2019-09-26 | $3.90 | $3.92 | $3.75 | $3.78 | $3.78 | 5,382,100 |
| 2019-09-25 | $3.87 | $3.91 | $3.84 | $3.89 | $3.89 | 3,360,910 |
| 2019-09-24 | $3.95 | $3.95 | $3.89 | $3.89 | $3.89 | 3,414,100 |
| 2019-09-23 | $4.02 | $4.03 | $3.88 | $3.90 | $3.90 | 3,678,300 |
| 2019-09-20 | $4.06 | $4.08 | $4.00 | $4.01 | $4.01 | 4,253,600 |
| 2019-09-19 | $3.97 | $4.08 | $3.96 | $4.07 | $4.07 | 4,631,310 |
| 2019-09-18 | $3.96 | $4.04 | $3.96 | $3.98 | $3.98 | 2,465,540 |
| 2019-09-17 | $4.05 | $4.11 | $3.96 | $3.98 | $3.98 | 3,955,500 |
| 2019-09-16 | $4.16 | $4.16 | $4.06 | $4.08 | $4.08 | 4,274,300 |
| 2019-09-13 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2019-09-12 | $4.08 | $4.14 | $4.06 | $4.13 | $4.13 | 3,650,500 |
| 2019-09-11 | $4.17 | $4.18 | $4.04 | $4.05 | $4.05 | 7,152,100 |
| 2019-09-10 | $4.22 | $4.24 | $4.14 | $4.19 | $4.19 | 2,881,540 |
| 2019-09-09 | $4.18 | $4.22 | $4.15 | $4.19 | $4.19 | 2,967,890 |
| 2019-09-06 | $4.18 | $4.21 | $4.14 | $4.17 | $4.17 | 3,517,400 |
| 2019-09-05 | $4.20 | $4.21 | $4.14 | $4.14 | $4.14 | 5,108,330 |
| 2019-09-04 | $4.03 | $4.21 | $4.03 | $4.20 | $4.20 | 5,245,800 |
| 2019-09-03 | $4.03 | $4.06 | $4.01 | $4.04 | $4.04 | 2,328,700 |
| 2019-09-02 | $3.98 | $4.05 | $3.93 | $4.03 | $4.03 | 2,495,300 |
| 2019-08-30 | $4.02 | $4.07 | $3.95 | $3.96 | $3.96 | 3,517,210 |
| 2019-08-29 | $3.96 | $4.04 | $3.95 | $4.02 | $4.02 | 3,527,060 |
| 2019-08-28 | $3.92 | $3.99 | $3.92 | $3.97 | $3.97 | 2,454,960 |
| 2019-08-27 | $3.95 | $3.98 | $3.88 | $3.96 | $3.96 | 2,733,130 |
| 2019-08-26 | $3.93 | $3.96 | $3.87 | $3.91 | $3.91 | 3,083,500 |
| 2019-08-23 | $3.90 | $3.99 | $3.90 | $3.96 | $3.96 | 3,443,630 |
| 2019-08-22 | $3.85 | $3.90 | $3.81 | $3.90 | $3.90 | 2,266,840 |
| 2019-08-21 | $3.85 | $3.93 | $3.81 | $3.86 | $3.86 | 3,084,230 |
| 2019-08-20 | $3.84 | $3.86 | $3.82 | $3.85 | $3.85 | 1,597,150 |
| 2019-08-19 | $3.76 | $3.84 | $3.75 | $3.83 | $3.83 | 2,762,910 |
| 2019-08-16 | $3.72 | $3.80 | $3.71 | $3.76 | $3.76 | 2,094,600 |
| 2019-08-15 | $3.69 | $3.74 | $3.64 | $3.74 | $3.74 | 2,818,950 |
| 2019-08-14 | $3.81 | $3.84 | $3.76 | $3.77 | $3.77 | 1,244,030 |
| 2019-08-13 | $3.80 | $3.80 | $3.74 | $3.77 | $3.77 | 955,800 |
| 2019-08-12 | $3.73 | $3.80 | $3.72 | $3.79 | $3.79 | 1,243,610 |
| 2019-08-09 | $3.77 | $3.79 | $3.72 | $3.72 | $3.72 | 2,172,670 |
| 2019-08-08 | $3.78 | $3.78 | $3.72 | $3.75 | $3.75 | 1,709,500 |
| 2019-08-07 | $3.75 | $3.75 | $3.64 | $3.72 | $3.72 | 2,274,370 |
| 2019-08-06 | $3.83 | $3.90 | $3.61 | $3.70 | $3.70 | 4,297,700 |
| 2019-08-05 | $3.97 | $4.00 | $3.89 | $3.90 | $3.90 | 1,801,560 |
| 2019-08-02 | $3.92 | $3.99 | $3.91 | $3.98 | $3.98 | 2,486,800 |
| 2019-08-01 | $4.10 | $4.10 | $4.00 | $4.04 | $4.04 | 1,671,300 |
| 2019-07-31 | $4.04 | $4.08 | $4.02 | $4.03 | $4.03 | 1,697,350 |
| 2019-07-30 | $4.06 | $4.10 | $4.03 | $4.06 | $4.06 | 2,686,430 |
| 2019-07-29 | $4.06 | $4.08 | $4.01 | $4.06 | $4.06 | 2,207,200 |
| 2019-07-26 | $4.04 | $4.12 | $4.00 | $4.08 | $4.08 | 2,500,690 |
| 2019-07-25 | $3.99 | $4.10 | $3.96 | $4.04 | $4.04 | 3,503,590 |
| 2019-07-24 | $3.93 | $4.01 | $3.93 | $3.98 | $3.98 | 1,906,510 |
| 2019-07-23 | $3.93 | $3.98 | $3.85 | $3.93 | $3.93 | 2,008,600 |
| 2019-07-22 | $4.02 | $4.03 | $3.89 | $3.92 | $3.92 | 2,642,220 |
| 2019-07-19 | $4.04 | $4.09 | $4.00 | $4.03 | $4.03 | 2,262,190 |
| 2019-07-18 | $4.08 | $4.08 | $4.01 | $4.04 | $4.04 | 1,973,300 |
| 2019-07-17 | $4.10 | $4.11 | $4.06 | $4.08 | $4.08 | 2,015,590 |
| 2019-07-16 | $4.15 | $4.16 | $4.04 | $4.11 | $4.11 | 2,657,710 |
| 2019-07-15 | $4.14 | $4.18 | $4.06 | $4.15 | $4.15 | 2,372,040 |
| 2019-07-12 | $4.19 | $4.19 | $4.11 | $4.14 | $4.14 | 2,480,900 |
| 2019-07-11 | $4.20 | $4.26 | $4.14 | $4.16 | $4.16 | 1,696,600 |
| 2019-07-10 | $4.20 | $4.24 | $4.16 | $4.20 | $4.20 | 2,055,240 |
| 2019-07-09 | $4.20 | $4.24 | $4.13 | $4.19 | $4.19 | 2,486,730 |
| 2019-07-08 | $4.35 | $4.36 | $4.17 | $4.22 | $4.22 | 3,040,900 |
| 2019-07-05 | $4.37 | $4.40 | $4.33 | $4.36 | $4.36 | 2,434,260 |
| 2019-07-04 | $4.41 | $4.42 | $4.35 | $4.37 | $4.37 | 2,306,550 |
| 2019-07-03 | $4.48 | $4.48 | $4.35 | $4.37 | $4.37 | 4,399,820 |
| 2019-07-02 | $4.41 | $4.65 | $4.39 | $4.48 | $4.48 | 6,696,210 |
| 2019-07-01 | $4.44 | $4.48 | $4.38 | $4.41 | $4.41 | 5,269,800 |
| 2019-06-28 | $4.47 | $4.47 | $4.34 | $4.38 | $4.38 | 2,931,350 |
| 2019-06-27 | $4.50 | $4.55 | $4.43 | $4.48 | $4.48 | 3,982,400 |
| 2019-06-26 | $4.48 | $4.55 | $4.42 | $4.53 | $4.53 | 2,809,620 |
| 2019-06-25 | $4.49 | $4.50 | $4.44 | $4.45 | $4.45 | 3,275,020 |
| 2019-06-24 | $4.44 | $4.49 | $4.44 | $4.48 | $4.48 | 2,745,570 |
| 2019-06-21 | $4.50 | $4.53 | $4.41 | $4.45 | $4.45 | 4,175,550 |
| 2019-06-20 | $4.32 | $4.40 | $4.28 | $4.38 | $4.38 | 3,224,360 |
| 2019-06-19 | $4.40 | $4.44 | $4.30 | $4.32 | $4.32 | 2,217,720 |
| 2019-06-18 | $4.35 | $4.36 | $4.27 | $4.30 | $4.30 | 2,208,050 |
| 2019-06-17 | $4.29 | $4.38 | $4.25 | $4.37 | $4.37 | 2,769,300 |
| 2019-06-14 | $4.32 | $4.37 | $4.25 | $4.27 | $4.27 | 2,210,200 |
| 2019-06-13 | $4.36 | $4.40 | $4.28 | $4.32 | $4.32 | 2,572,790 |
| 2019-06-12 | $4.28 | $4.35 | $4.25 | $4.32 | $4.32 | 3,887,160 |
| 2019-06-11 | $4.10 | $4.30 | $4.07 | $4.29 | $4.29 | 3,037,300 |
| 2019-06-10 | $4.01 | $4.13 | $4.01 | $4.10 | $4.10 | 2,073,700 |
| 2019-06-07 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2019-06-06 | $4.13 | $4.15 | $4.03 | $4.06 | $4.06 | 2,593,700 |
| 2019-06-05 | $4.20 | $4.21 | $4.12 | $4.13 | $4.13 | 2,253,200 |
| 2019-06-04 | $4.27 | $4.28 | $4.10 | $4.12 | $4.12 | 2,822,400 |
| 2019-06-03 | $4.30 | $4.34 | $4.00 | $4.27 | $4.27 | 2,647,300 |
| 2019-05-31 | $4.33 | $4.38 | $4.28 | $4.31 | $4.31 | 2,149,800 |
| 2019-05-30 | $4.33 | $4.37 | $4.20 | $4.29 | $4.29 | 2,737,100 |
| 2019-05-29 | $4.30 | $4.37 | $4.29 | $4.33 | $4.33 | 2,363,090 |
| 2019-05-28 | $4.35 | $4.39 | $4.27 | $4.28 | $4.28 | 3,769,310 |
| 2019-05-27 | $4.23 | $4.33 | $4.19 | $4.31 | $4.31 | 3,047,800 |
| 2019-05-24 | $4.18 | $4.24 | $4.15 | $4.22 | $4.22 | 2,952,490 |
| 2019-05-23 | $4.36 | $4.40 | $4.16 | $4.19 | $4.19 | 4,130,390 |
| 2019-05-22 | $4.46 | $4.47 | $4.33 | $4.33 | $4.33 | 3,624,260 |
| 2019-05-21 | $4.40 | $4.50 | $4.40 | $4.46 | $4.46 | 2,407,320 |
| 2019-05-20 | $4.53 | $4.53 | $4.35 | $4.42 | $4.42 | 3,695,890 |
| 2019-05-17 | $4.73 | $4.76 | $4.44 | $4.51 | $4.51 | 5,669,920 |
| 2019-05-16 | $4.64 | $4.72 | $4.64 | $4.71 | $4.71 | 3,856,820 |
| 2019-05-15 | $4.60 | $4.67 | $4.58 | $4.65 | $4.65 | 4,170,000 |
| 2019-05-14 | $4.43 | $4.64 | $4.43 | $4.54 | $4.54 | 4,667,000 |
| 2019-05-13 | $4.52 | $4.56 | $4.45 | $4.50 | $4.50 | 2,574,510 |
| 2019-05-10 | $4.49 | $4.59 | $4.36 | $4.58 | $4.58 | 5,364,420 |
| 2019-05-09 | $4.43 | $4.50 | $4.38 | $4.40 | $4.40 | 3,469,500 |
| 2019-05-08 | $4.51 | $4.60 | $4.42 | $4.48 | $4.48 | 5,236,790 |
| 2019-05-07 | $4.65 | $4.71 | $4.42 | $4.59 | $4.59 | 5,834,210 |
| 2019-05-06 | $4.66 | $4.94 | $4.41 | $4.57 | $4.57 | 10,593,000 |
| 2019-05-03 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2019-05-02 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2019-05-01 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2019-04-30 | $4.50 | $4.74 | $4.38 | $4.65 | $4.65 | 6,166,800 |
| 2019-04-29 | $4.85 | $4.85 | $4.32 | $4.49 | $4.49 | 8,812,800 |
| 2019-04-26 | $4.88 | $4.96 | $4.77 | $4.80 | $4.80 | 5,901,460 |
| 2019-04-25 | $5.22 | $5.29 | $4.90 | $4.90 | $4.90 | 7,983,710 |
| 2019-04-24 | $5.26 | $5.35 | $5.03 | $5.22 | $5.22 | 8,671,800 |
| 2019-04-23 | $5.52 | $5.54 | $5.26 | $5.27 | $5.27 | 7,385,800 |
| 2019-04-22 | $5.58 | $5.60 | $5.47 | $5.51 | $5.51 | 7,461,160 |
| 2019-04-19 | $5.40 | $5.54 | $5.40 | $5.53 | $5.53 | 5,673,160 |
| 2019-04-18 | $5.56 | $5.58 | $5.43 | $5.47 | $5.47 | 5,763,800 |
| 2019-04-17 | $5.45 | $5.59 | $5.42 | $5.56 | $5.56 | 7,501,000 |
| 2019-04-16 | $5.34 | $5.46 | $5.34 | $5.45 | $5.45 | 4,783,800 |
| 2019-04-15 | $5.44 | $5.50 | $5.37 | $5.37 | $5.37 | 4,869,500 |
| 2019-04-12 | $5.36 | $5.45 | $5.30 | $5.38 | $5.38 | 7,659,960 |
| 2019-04-11 | $5.61 | $5.70 | $5.36 | $5.38 | $5.38 | 9,311,700 |
| 2019-04-10 | $5.53 | $5.78 | $5.48 | $5.62 | $5.62 | 12,353,500 |
| 2019-04-09 | $5.45 | $5.58 | $5.37 | $5.58 | $5.58 | 8,718,900 |
| 2019-04-08 | $5.50 | $5.56 | $5.31 | $5.45 | $5.45 | 10,697,940 |
| 2019-04-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2019-04-04 | $5.57 | $5.60 | $5.43 | $5.50 | $5.50 | 10,303,040 |
| 2019-04-03 | $5.50 | $5.70 | $5.45 | $5.57 | $5.57 | 13,238,270 |
| 2019-04-02 | $5.60 | $5.63 | $5.50 | $5.55 | $5.55 | 17,219,100 |
| 2019-04-01 | $5.40 | $5.85 | $5.28 | $5.65 | $5.65 | 27,723,320 |
| 2019-03-29 | $5.21 | $5.63 | $5.15 | $5.42 | $5.42 | 34,513,060 |
| 2019-03-28 | $4.99 | $5.36 | $4.98 | $5.36 | $5.36 | 24,770,730 |
| 2019-03-27 | $4.86 | $4.90 | $4.75 | $4.87 | $4.87 | 8,685,750 |
| 2019-03-26 | $4.94 | $4.99 | $4.76 | $4.78 | $4.78 | 11,490,800 |
| 2019-03-25 | $4.96 | $5.03 | $4.90 | $4.93 | $4.93 | 9,980,360 |
| 2019-03-22 | $4.83 | $5.15 | $4.78 | $5.06 | $5.06 | 17,437,600 |
| 2019-03-21 | $4.82 | $4.87 | $4.76 | $4.82 | $4.82 | 10,295,090 |
| 2019-03-20 | $4.81 | $4.92 | $4.75 | $4.86 | $4.86 | 13,943,750 |
| 2019-03-19 | $5.10 | $5.10 | $4.72 | $4.74 | $4.74 | 20,735,240 |
| 2019-03-18 | $4.52 | $4.68 | $4.40 | $4.64 | $4.64 | 12,158,850 |
| 2019-03-15 | $4.35 | $4.59 | $4.35 | $4.53 | $4.53 | 9,344,410 |
| 2019-03-14 | $4.52 | $4.58 | $4.25 | $4.34 | $4.34 | 10,049,200 |
| 2019-03-13 | $4.66 | $4.72 | $4.46 | $4.53 | $4.53 | 11,271,630 |
| 2019-03-12 | $4.66 | $4.74 | $4.57 | $4.64 | $4.64 | 9,452,450 |
| 2019-03-11 | $4.40 | $4.62 | $4.40 | $4.56 | $4.56 | 8,529,460 |
| 2019-03-08 | $4.56 | $4.68 | $4.38 | $4.38 | $4.38 | 11,230,120 |
| 2019-03-07 | $4.46 | $4.81 | $4.40 | $4.68 | $4.68 | 15,638,670 |
| 2019-03-06 | $4.34 | $4.51 | $4.26 | $4.46 | $4.46 | 12,902,730 |
| 2019-03-05 | $4.14 | $4.34 | $4.12 | $4.34 | $4.34 | 10,677,370 |
| 2019-03-04 | $4.17 | $4.27 | $4.14 | $4.17 | $4.17 | 12,733,950 |
| 2019-03-01 | $4.17 | $4.22 | $4.12 | $4.14 | $4.14 | 7,543,380 |
| 2019-02-28 | $4.18 | $4.35 | $4.15 | $4.19 | $4.19 | 6,805,400 |
| 2019-02-27 | $4.14 | $4.25 | $4.14 | $4.17 | $4.17 | 7,363,310 |
| 2019-02-26 | $4.26 | $4.30 | $4.12 | $4.13 | $4.13 | 9,491,680 |
| 2019-02-25 | $3.97 | $4.17 | $3.97 | $4.13 | $4.13 | 11,669,130 |
| 2019-02-22 | $3.91 | $4.00 | $3.89 | $3.98 | $3.98 | 5,469,680 |
| 2019-02-21 | $3.97 | $3.99 | $3.90 | $3.91 | $3.91 | 5,310,020 |
| 2019-02-20 | $3.99 | $4.00 | $3.90 | $3.94 | $3.94 | 4,473,800 |
| 2019-02-19 | $3.91 | $4.02 | $3.91 | $3.97 | $3.97 | 8,046,000 |
| 2019-02-18 | $3.82 | $3.92 | $3.82 | $3.92 | $3.92 | 5,955,180 |
| 2019-02-15 | $3.82 | $3.87 | $3.77 | $3.80 | $3.80 | 3,000,400 |
| 2019-02-14 | $3.82 | $3.88 | $3.77 | $3.84 | $3.84 | 3,262,750 |
| 2019-02-13 | $3.76 | $3.85 | $3.76 | $3.82 | $3.82 | 3,781,000 |
| 2019-02-12 | $3.71 | $3.79 | $3.68 | $3.76 | $3.76 | 3,054,860 |
| 2019-02-11 | $3.59 | $3.73 | $3.59 | $3.71 | $3.71 | 2,543,540 |
| 2019-02-08 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2019-02-07 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2019-02-06 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2019-02-05 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2019-02-04 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2019-02-01 | $3.41 | $3.58 | $3.41 | $3.57 | $3.57 | 1,511,200 |
| 2019-01-31 | $3.51 | $3.56 | $3.35 | $3.41 | $3.41 | 2,773,200 |
| 2019-01-30 | $3.57 | $3.62 | $3.54 | $3.54 | $3.54 | 1,392,610 |
| 2019-01-29 | $3.65 | $3.67 | $3.41 | $3.58 | $3.58 | 2,756,200 |
| 2019-01-28 | $3.76 | $3.81 | $3.67 | $3.67 | $3.67 | 2,689,620 |
| 2019-01-25 | $3.80 | $3.81 | $3.73 | $3.76 | $3.76 | 2,484,700 |
| 2019-01-24 | $3.71 | $3.83 | $3.71 | $3.78 | $3.78 | 4,245,910 |
| 2019-01-23 | $3.75 | $3.76 | $3.69 | $3.73 | $3.73 | 2,670,500 |
| 2019-01-22 | $3.83 | $3.83 | $3.73 | $3.75 | $3.75 | 3,075,130 |
| 2019-01-21 | $3.84 | $3.85 | $3.77 | $3.81 | $3.81 | 3,546,450 |
| 2019-01-18 | $3.94 | $3.97 | $3.78 | $3.82 | $3.82 | 6,101,110 |
| 2019-01-17 | $3.99 | $4.14 | $3.85 | $3.92 | $3.92 | 11,791,590 |
| 2019-01-16 | $3.78 | $4.01 | $3.78 | $3.96 | $3.96 | 8,971,280 |
| 2019-01-15 | $3.77 | $3.82 | $3.76 | $3.81 | $3.81 | 2,999,350 |
| 2019-01-14 | $3.81 | $3.82 | $3.75 | $3.75 | $3.75 | 3,072,710 |
| 2019-01-11 | $3.82 | $3.86 | $3.74 | $3.81 | $3.81 | 5,029,860 |
| 2019-01-10 | $3.68 | $3.88 | $3.67 | $3.86 | $3.86 | 8,324,390 |
| 2019-01-09 | $3.67 | $3.79 | $3.66 | $3.70 | $3.70 | 4,783,060 |
| 2019-01-08 | $3.66 | $3.71 | $3.65 | $3.68 | $3.68 | 3,131,870 |
| 2019-01-07 | $3.65 | $3.68 | $3.61 | $3.65 | $3.65 | 3,942,570 |
| 2019-01-04 | $3.46 | $3.64 | $3.41 | $3.64 | $3.64 | 5,199,270 |
| 2019-01-03 | $3.49 | $3.54 | $3.49 | $3.51 | $3.51 | 2,115,020 |
| 2019-01-02 | $3.52 | $3.55 | $3.48 | $3.49 | $3.49 | 2,513,420 |
| 2019-01-01 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2018-12-31 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2018-12-28 | $3.61 | $3.64 | $3.48 | $3.52 | $3.52 | 3,824,190 |
| 2018-12-27 | $3.70 | $3.74 | $3.56 | $3.58 | $3.58 | 2,581,560 |
| 2018-12-26 | $3.71 | $3.78 | $3.65 | $3.66 | $3.66 | 3,490,430 |
| 2018-12-25 | $3.76 | $3.78 | $3.60 | $3.71 | $3.71 | 4,629,100 |
| 2018-12-24 | $3.77 | $3.79 | $3.74 | $3.78 | $3.78 | 2,901,360 |
| 2018-12-21 | $3.75 | $3.83 | $3.73 | $3.77 | $3.77 | 4,448,720 |
| 2018-12-20 | $3.67 | $3.76 | $3.62 | $3.71 | $3.71 | 3,227,300 |
| 2018-12-19 | $3.74 | $3.74 | $3.65 | $3.66 | $3.66 | 3,394,690 |
| 2018-12-18 | $3.69 | $3.80 | $3.66 | $3.75 | $3.75 | 3,486,220 |
| 2018-12-17 | $3.66 | $3.72 | $3.64 | $3.69 | $3.69 | 2,321,010 |
| 2018-12-14 | $3.77 | $3.81 | $3.63 | $3.66 | $3.66 | 4,749,100 |
| 2018-12-13 | $3.75 | $3.83 | $3.70 | $3.80 | $3.80 | 4,297,950 |
| 2018-12-12 | $3.79 | $3.79 | $3.72 | $3.73 | $3.73 | 2,764,070 |
| 2018-12-11 | $3.79 | $3.82 | $3.71 | $3.76 | $3.76 | 3,914,650 |
| 2018-12-10 | $3.84 | $3.86 | $3.74 | $3.74 | $3.74 | 3,727,160 |
| 2018-12-07 | $3.88 | $3.92 | $3.80 | $3.85 | $3.85 | 3,864,390 |
| 2018-12-06 | $4.01 | $4.04 | $3.81 | $3.83 | $3.83 | 5,892,180 |
| 2018-12-05 | $4.00 | $4.11 | $3.97 | $4.01 | $4.01 | 5,331,510 |
| 2018-12-04 | $4.03 | $4.06 | $4.00 | $4.04 | $4.04 | 3,890,840 |
| 2018-12-03 | $4.04 | $4.08 | $3.97 | $4.02 | $4.02 | 4,705,490 |
| 2018-11-30 | $3.87 | $4.03 | $3.78 | $3.89 | $3.89 | 3,799,080 |
| 2018-11-29 | $4.08 | $4.15 | $3.93 | $3.93 | $3.93 | 5,472,000 |
| 2018-11-28 | $4.13 | $4.14 | $3.97 | $4.05 | $4.05 | 5,840,400 |
| 2018-11-27 | $3.96 | $4.10 | $3.96 | $4.08 | $4.08 | 7,158,840 |
| 2018-11-26 | $3.80 | $3.92 | $3.79 | $3.89 | $3.89 | 5,761,130 |
| 2018-11-23 | $4.13 | $4.16 | $3.75 | $3.75 | $3.75 | 6,873,860 |
| 2018-11-22 | $4.14 | $4.21 | $4.11 | $4.12 | $4.12 | 3,556,770 |
| 2018-11-21 | $4.05 | $4.16 | $4.03 | $4.11 | $4.11 | 4,082,890 |
| 2018-11-20 | $4.24 | $4.25 | $4.04 | $4.08 | $4.08 | 7,213,360 |
| 2018-11-19 | $4.13 | $4.33 | $4.13 | $4.24 | $4.24 | 7,670,080 |
| 2018-11-16 | $4.14 | $4.23 | $4.12 | $4.12 | $4.12 | 6,260,870 |
| 2018-11-15 | $4.13 | $4.18 | $4.09 | $4.14 | $4.14 | 5,587,960 |
| 2018-11-14 | $4.16 | $4.22 | $4.07 | $4.11 | $4.11 | 8,134,600 |
| 2018-11-13 | $3.95 | $4.35 | $3.92 | $4.13 | $4.13 | 14,427,060 |
| 2018-11-12 | $3.83 | $3.99 | $3.81 | $3.97 | $3.97 | 7,491,330 |
| 2018-11-09 | $3.83 | $3.87 | $3.76 | $3.78 | $3.78 | 3,806,800 |
| 2018-11-08 | $3.77 | $3.93 | $3.74 | $3.80 | $3.80 | 7,588,110 |
| 2018-11-07 | $3.78 | $3.87 | $3.72 | $3.72 | $3.72 | 4,468,730 |
| 2018-11-06 | $3.83 | $3.86 | $3.72 | $3.77 | $3.77 | 3,397,480 |
| 2018-11-05 | $3.77 | $3.84 | $3.73 | $3.82 | $3.82 | 5,604,290 |
| 2018-11-02 | $3.68 | $3.76 | $3.67 | $3.75 | $3.75 | 4,950,740 |
| 2018-11-01 | $3.63 | $3.68 | $3.61 | $3.63 | $3.63 | 4,920,860 |
| 2018-10-31 | $3.55 | $3.67 | $3.52 | $3.59 | $3.59 | 4,652,480 |
| 2018-10-30 | $3.48 | $3.58 | $3.33 | $3.55 | $3.55 | 4,601,750 |
| 2018-10-29 | $3.51 | $3.61 | $3.45 | $3.51 | $3.51 | 3,494,650 |
| 2018-10-26 | $3.51 | $3.59 | $3.48 | $3.53 | $3.53 | 4,312,020 |
| 2018-10-25 | $3.36 | $3.52 | $3.33 | $3.51 | $3.51 | 5,990,950 |
| 2018-10-24 | $3.43 | $3.57 | $3.32 | $3.48 | $3.48 | 7,250,810 |
| 2018-10-23 | $3.39 | $3.51 | $3.35 | $3.40 | $3.40 | 5,718,400 |
| 2018-10-22 | $3.39 | $3.44 | $3.32 | $3.40 | $3.40 | 7,774,540 |
| 2018-10-19 | $3.18 | $3.26 | $3.10 | $3.24 | $3.24 | 3,056,000 |
| 2018-10-18 | $3.31 | $3.35 | $3.15 | $3.18 | $3.18 | 3,540,860 |
| 2018-10-17 | $3.40 | $3.43 | $3.24 | $3.34 | $3.34 | 3,506,600 |
| 2018-10-16 | $3.40 | $3.52 | $3.32 | $3.34 | $3.34 | 6,109,570 |
| 2018-10-15 | $3.55 | $3.61 | $3.31 | $3.31 | $3.31 | 2,811,300 |
| 2018-10-12 | $3.53 | $3.61 | $3.37 | $3.50 | $3.50 | 4,536,960 |
| 2018-10-11 | $3.77 | $3.95 | $3.67 | $3.67 | $3.67 | 4,665,300 |
| 2018-10-10 | $4.12 | $4.14 | $4.08 | $4.08 | $4.08 | 1,721,500 |
| 2018-10-09 | $4.10 | $4.17 | $4.09 | $4.11 | $4.11 | 1,767,240 |
| 2018-10-08 | $4.20 | $4.23 | $4.11 | $4.12 | $4.12 | 3,279,700 |
| 2018-10-05 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2018-10-04 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2018-10-03 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2018-10-02 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2018-10-01 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2018-09-28 | $4.24 | $4.27 | $4.21 | $4.27 | $4.27 | 2,154,640 |
| 2018-09-27 | $4.33 | $4.35 | $4.21 | $4.21 | $4.21 | 3,468,660 |
| 2018-09-26 | $4.39 | $4.40 | $4.31 | $4.32 | $4.32 | 3,330,200 |
| 2018-09-25 | $4.35 | $4.43 | $4.28 | $4.36 | $4.36 | 5,398,870 |
| 2018-09-24 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2018-09-21 | $4.50 | $4.62 | $4.35 | $4.44 | $4.44 | 8,483,310 |
| 2018-09-20 | $4.21 | $4.60 | $4.21 | $4.33 | $4.33 | 6,606,980 |
| 2018-09-19 | $4.16 | $4.25 | $4.14 | $4.23 | $4.23 | 2,894,690 |
| 2018-09-18 | $4.06 | $4.18 | $4.06 | $4.17 | $4.17 | 2,594,760 |
| 2018-09-17 | $4.20 | $4.21 | $4.06 | $4.10 | $4.10 | 2,428,940 |
| 2018-09-14 | $4.26 | $4.27 | $4.19 | $4.21 | $4.21 | 2,154,600 |
| 2018-09-13 | $4.20 | $4.26 | $4.20 | $4.25 | $4.25 | 2,888,500 |
| 2018-09-12 | $4.19 | $4.22 | $4.16 | $4.18 | $4.18 | 1,874,190 |
| 2018-09-11 | $4.18 | $4.25 | $4.16 | $4.18 | $4.18 | 2,317,300 |
| 2018-09-10 | $4.26 | $4.26 | $4.15 | $4.18 | $4.18 | 3,041,990 |
| 2018-09-07 | $4.25 | $4.31 | $4.20 | $4.25 | $4.25 | 3,187,600 |
| 2018-09-06 | $4.22 | $4.34 | $4.22 | $4.25 | $4.25 | 3,071,700 |
| 2018-09-05 | $4.24 | $4.31 | $4.21 | $4.22 | $4.22 | 2,785,300 |
| 2018-09-04 | $4.24 | $4.29 | $4.22 | $4.24 | $4.24 | 2,513,300 |
| 2018-09-03 | $4.23 | $4.27 | $4.17 | $4.22 | $4.22 | 2,079,500 |
| 2018-08-31 | $4.42 | $4.42 | $4.16 | $4.19 | $4.19 | 5,582,540 |
| 2018-08-30 | $4.55 | $4.59 | $4.45 | $4.45 | $4.45 | 2,728,270 |
| 2018-08-29 | $4.56 | $4.59 | $4.53 | $4.56 | $4.56 | 1,655,970 |
| 2018-08-28 | $4.56 | $4.63 | $4.54 | $4.57 | $4.57 | 4,051,000 |
| 2018-08-27 | $4.44 | $4.85 | $4.44 | $4.59 | $4.59 | 6,454,500 |
| 2018-08-24 | $4.44 | $4.48 | $4.41 | $4.45 | $4.45 | 1,702,900 |
| 2018-08-23 | $4.43 | $4.49 | $4.42 | $4.44 | $4.44 | 2,021,740 |
| 2018-08-22 | $4.48 | $4.52 | $4.43 | $4.43 | $4.43 | 1,948,800 |
| 2018-08-21 | $4.50 | $4.54 | $4.46 | $4.51 | $4.51 | 1,682,300 |
| 2018-08-20 | $4.44 | $4.50 | $4.40 | $4.49 | $4.49 | 1,679,300 |
| 2018-08-17 | $4.61 | $4.61 | $4.42 | $4.48 | $4.48 | 2,347,400 |
| 2018-08-16 | $4.48 | $4.55 | $4.36 | $4.50 | $4.50 | 2,712,800 |
| 2018-08-15 | $4.60 | $4.67 | $4.53 | $4.54 | $4.54 | 4,241,500 |
| 2018-08-14 | $4.79 | $4.90 | $4.63 | $4.65 | $4.65 | 7,007,600 |
| 2018-08-13 | $4.60 | $4.61 | $4.50 | $4.60 | $4.60 | 2,484,730 |
| 2018-08-10 | $4.56 | $4.62 | $4.53 | $4.61 | $4.61 | 2,591,100 |
| 2018-08-09 | $4.46 | $4.65 | $4.44 | $4.58 | $4.58 | 3,537,500 |
| 2018-08-08 | $4.53 | $4.56 | $4.44 | $4.47 | $4.47 | 3,140,000 |
| 2018-08-07 | $4.42 | $4.56 | $4.37 | $4.53 | $4.53 | 3,216,300 |
| 2018-08-06 | $4.55 | $4.55 | $4.33 | $4.44 | $4.44 | 4,075,200 |
| 2018-08-03 | $4.51 | $4.60 | $4.48 | $4.56 | $4.56 | 3,470,740 |
| 2018-08-02 | $4.69 | $4.73 | $4.42 | $4.51 | $4.51 | 5,162,130 |
| 2018-08-01 | $4.86 | $4.90 | $4.71 | $4.72 | $4.72 | 3,139,200 |
| 2018-07-31 | $4.76 | $4.88 | $4.70 | $4.87 | $4.87 | 3,812,420 |
| 2018-07-30 | $5.15 | $5.15 | $4.80 | $4.83 | $4.83 | 9,430,420 |
| 2018-07-27 | $4.98 | $5.14 | $4.92 | $5.11 | $5.11 | 10,567,210 |
| 2018-07-26 | $4.84 | $5.32 | $4.84 | $5.07 | $5.07 | 18,346,000 |
| 2018-07-25 | $4.80 | $4.90 | $4.79 | $4.84 | $4.84 | 6,362,860 |
| 2018-07-24 | $4.71 | $4.82 | $4.68 | $4.81 | $4.81 | 6,159,860 |
| 2018-07-23 | $4.72 | $4.72 | $4.64 | $4.71 | $4.71 | 4,936,100 |
| 2018-07-20 | $4.66 | $4.84 | $4.62 | $4.71 | $4.71 | 7,955,690 |
| 2018-07-19 | $4.75 | $4.78 | $4.50 | $4.70 | $4.70 | 10,489,100 |
| 2018-07-18 | $4.78 | $4.87 | $4.74 | $4.78 | $4.78 | 5,383,960 |
| 2018-07-17 | $4.80 | $4.83 | $4.72 | $4.78 | $4.78 | 4,025,390 |
| 2018-07-16 | $4.87 | $4.88 | $4.78 | $4.81 | $4.81 | 3,732,700 |
| 2018-07-13 | $4.89 | $4.98 | $4.77 | $4.81 | $4.81 | 6,694,900 |
| 2018-07-12 | $4.76 | $4.93 | $4.76 | $4.91 | $4.91 | 5,938,700 |
| 2018-07-11 | $4.82 | $4.95 | $4.68 | $4.84 | $4.84 | 8,255,320 |
| 2018-07-10 | $4.87 | $4.98 | $4.82 | $4.89 | $4.89 | 7,755,410 |
| 2018-07-09 | $4.96 | $4.96 | $4.83 | $4.87 | $4.87 | 10,100,310 |
| 2018-07-06 | $4.92 | $5.16 | $4.75 | $4.90 | $4.90 | 19,730,250 |
| 2018-07-05 | $4.80 | $5.05 | $4.68 | $5.05 | $5.05 | 23,205,340 |
| 2018-07-04 | $5.12 | $5.15 | $4.59 | $4.59 | $4.59 | 12,807,300 |
| 2018-07-03 | $5.16 | $5.37 | $5.09 | $5.10 | $5.10 | 12,217,930 |
| 2018-07-02 | $5.33 | $5.45 | $5.13 | $5.18 | $5.18 | 16,886,550 |
| 2018-06-29 | $4.94 | $5.98 | $4.94 | $5.54 | $5.54 | 32,849,310 |
| 2018-06-28 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 992,900 |
| 2018-06-27 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 2,392,300 |
| 2018-06-08 | $6.77 | $6.80 | $6.69 | $6.77 | $6.77 | 2,723,960 |
| 2018-06-07 | $6.81 | $6.85 | $6.72 | $6.79 | $6.79 | 4,832,200 |
| 2018-06-06 | $6.70 | $6.82 | $6.55 | $6.81 | $6.81 | 8,554,500 |
| 2018-06-05 | $6.97 | $7.00 | $6.59 | $6.74 | $6.74 | 15,828,940 |
| 2018-06-04 | $7.08 | $7.14 | $6.91 | $6.95 | $6.95 | 6,467,000 |
| 2018-06-01 | $7.00 | $7.07 | $6.84 | $7.02 | $7.02 | 6,490,500 |
| 2018-05-31 | $6.90 | $7.09 | $6.83 | $7.02 | $7.02 | 7,470,100 |
| 2018-05-30 | $6.77 | $6.87 | $6.65 | $6.83 | $6.83 | 7,363,200 |
| 2018-05-29 | $6.96 | $6.97 | $6.81 | $6.83 | $6.83 | 7,948,420 |
| 2018-05-28 | $6.96 | $7.19 | $6.93 | $7.01 | $7.01 | 10,051,520 |
| 2018-05-25 | $6.96 | $7.04 | $6.89 | $6.96 | $6.96 | 3,771,240 |
| 2018-05-24 | $7.07 | $7.12 | $6.94 | $7.00 | $7.00 | 8,803,810 |
| 2018-05-23 | $6.76 | $7.10 | $6.76 | $7.06 | $7.06 | 9,768,090 |
| 2018-05-22 | $6.95 | $6.97 | $6.79 | $6.86 | $6.86 | 11,495,200 |
| 2018-05-21 | $7.08 | $7.20 | $6.97 | $7.01 | $7.01 | 8,909,400 |
| 2018-05-18 | $7.03 | $7.12 | $6.93 | $7.09 | $7.09 | 6,533,890 |
| 2018-05-17 | $6.86 | $7.04 | $6.82 | $7.03 | $7.03 | 6,937,610 |
| 2018-05-16 | $6.88 | $6.92 | $6.78 | $6.86 | $6.86 | 3,731,500 |
| 2018-05-15 | $6.84 | $6.95 | $6.79 | $6.90 | $6.90 | 7,285,850 |
| 2018-05-14 | $6.58 | $6.84 | $6.58 | $6.83 | $6.83 | 6,483,440 |
| 2018-05-11 | $6.64 | $6.70 | $6.57 | $6.61 | $6.61 | 4,454,500 |
| 2018-05-10 | $6.66 | $6.74 | $6.60 | $6.62 | $6.62 | 3,789,830 |
| 2018-05-09 | $6.68 | $6.72 | $6.65 | $6.68 | $6.68 | 2,903,000 |
| 2018-05-08 | $6.73 | $6.79 | $6.64 | $6.68 | $6.68 | 2,337,110 |
| 2018-05-07 | $6.64 | $6.75 | $6.57 | $6.73 | $6.73 | 5,189,670 |
| 2018-05-04 | $6.66 | $6.66 | $6.60 | $6.65 | $6.65 | 1,816,370 |
| 2018-05-03 | $6.60 | $6.70 | $6.50 | $6.62 | $6.62 | 3,731,970 |
| 2018-05-02 | $6.72 | $6.73 | $6.54 | $6.58 | $6.58 | 6,577,900 |
| 2018-05-01 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2018-04-30 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2018-04-27 | $6.86 | $6.89 | $6.50 | $6.76 | $6.76 | 10,166,800 |
| 2018-04-26 | $6.79 | $6.95 | $6.73 | $6.88 | $6.88 | 9,908,200 |
| 2018-04-25 | $6.79 | $6.86 | $6.74 | $6.80 | $6.80 | 4,330,500 |
| 2018-04-24 | $6.90 | $6.93 | $6.84 | $6.85 | $6.85 | 8,282,740 |
| 2018-04-23 | $6.65 | $6.91 | $6.65 | $6.89 | $6.89 | 7,588,640 |
| 2018-04-20 | $6.97 | $6.98 | $6.75 | $6.77 | $6.77 | 8,429,250 |
| 2018-04-19 | $6.70 | $7.05 | $6.64 | $6.96 | $6.96 | 13,732,720 |
| 2018-04-18 | $6.68 | $6.75 | $6.58 | $6.73 | $6.73 | 2,700,000 |
| 2018-04-17 | $6.86 | $6.94 | $6.66 | $6.68 | $6.68 | 7,546,850 |
| 2018-04-16 | $6.87 | $7.02 | $6.77 | $6.95 | $6.95 | 11,082,390 |
| 2018-04-13 | $6.66 | $6.76 | $6.57 | $6.67 | $6.67 | 3,583,560 |
| 2018-04-12 | $6.74 | $6.82 | $6.63 | $6.66 | $6.66 | 5,590,280 |
| 2018-04-11 | $6.89 | $6.93 | $6.78 | $6.78 | $6.78 | 4,414,300 |
| 2018-04-10 | $6.83 | $6.93 | $6.76 | $6.89 | $6.89 | 7,209,500 |
| 2018-04-09 | $6.83 | $6.90 | $6.65 | $6.78 | $6.78 | 5,844,120 |
| 2018-04-06 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2018-04-05 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2018-04-04 | $6.95 | $6.96 | $6.80 | $6.84 | $6.84 | 5,449,000 |
| 2018-04-03 | $6.82 | $6.88 | $6.68 | $6.87 | $6.87 | 9,115,990 |
| 2018-04-02 | $6.95 | $6.96 | $6.82 | $6.88 | $6.88 | 8,553,030 |
| 2018-03-30 | $6.94 | $7.17 | $6.91 | $6.97 | $6.97 | 8,518,530 |
| 2018-03-29 | $6.98 | $7.06 | $6.87 | $6.97 | $6.97 | 5,734,630 |
| 2018-03-28 | $6.92 | $7.02 | $6.89 | $6.99 | $6.99 | 8,615,680 |
| 2018-03-27 | $6.77 | $7.05 | $6.77 | $7.03 | $7.03 | 14,443,160 |
| 2018-03-26 | $6.54 | $6.74 | $6.41 | $6.71 | $6.71 | 10,280,000 |
| 2018-03-23 | $6.64 | $6.76 | $6.45 | $6.61 | $6.61 | 9,774,020 |
| 2018-03-22 | $6.67 | $6.87 | $6.45 | $6.80 | $6.80 | 11,812,600 |
| 2018-03-21 | $6.69 | $6.77 | $6.59 | $6.67 | $6.67 | 5,889,300 |
| 2018-03-20 | $6.68 | $7.12 | $6.65 | $6.69 | $6.69 | 10,776,630 |
| 2018-03-19 | $6.57 | $6.80 | $6.45 | $6.77 | $6.77 | 12,894,530 |
| 2018-03-16 | $6.64 | $6.64 | $6.51 | $6.59 | $6.59 | 7,277,080 |
| 2018-03-15 | $6.45 | $6.63 | $6.40 | $6.61 | $6.61 | 9,134,650 |
| 2018-03-14 | $6.60 | $6.70 | $6.40 | $6.44 | $6.44 | 9,640,530 |
| 2018-03-13 | $6.47 | $6.70 | $6.36 | $6.60 | $6.60 | 10,381,470 |
| 2018-03-12 | $6.50 | $6.67 | $6.35 | $6.52 | $6.52 | 11,604,950 |
| 2018-03-09 | $6.26 | $6.48 | $6.18 | $6.39 | $6.39 | 8,939,700 |
| 2018-03-08 | $6.20 | $6.30 | $6.17 | $6.24 | $6.24 | 5,100,880 |
| 2018-03-07 | $6.14 | $6.24 | $6.10 | $6.21 | $6.21 | 12,483,830 |
| 2018-03-06 | $6.03 | $6.15 | $5.98 | $6.13 | $6.13 | 6,855,730 |
| 2018-03-05 | $6.06 | $6.09 | $6.01 | $6.02 | $6.02 | 2,614,600 |
| 2018-03-02 | $6.06 | $6.16 | $5.93 | $6.10 | $6.10 | 6,481,410 |
| 2018-03-01 | $6.09 | $6.16 | $6.06 | $6.11 | $6.11 | 2,857,210 |
| 2018-02-28 | $6.12 | $6.19 | $6.03 | $6.11 | $6.11 | 4,327,310 |
| 2018-02-27 | $6.13 | $6.21 | $6.08 | $6.13 | $6.13 | 4,064,800 |
| 2018-02-26 | $6.09 | $6.20 | $6.02 | $6.13 | $6.13 | 5,199,260 |
| 2018-02-23 | $6.10 | $6.10 | $6.00 | $6.07 | $6.07 | 3,693,290 |
| 2018-02-22 | $5.98 | $6.17 | $5.95 | $6.11 | $6.11 | 6,584,650 |
| 2018-02-21 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2018-02-20 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2018-02-19 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2018-02-16 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2018-02-15 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2018-02-14 | $6.07 | $6.08 | $5.96 | $5.99 | $5.99 | 4,107,180 |
| 2018-02-13 | $6.00 | $6.25 | $5.88 | $6.08 | $6.08 | 13,164,840 |
| 2018-02-12 | $5.79 | $6.00 | $5.77 | $5.88 | $5.88 | 4,102,200 |
| 2018-02-09 | $5.83 | $5.95 | $5.75 | $5.79 | $5.79 | 5,045,680 |
| 2018-02-08 | $5.69 | $6.05 | $5.62 | $5.98 | $5.98 | 11,080,760 |
| 2018-02-07 | $5.68 | $5.77 | $5.41 | $5.71 | $5.71 | 5,459,050 |
| 2018-02-06 | $5.72 | $5.75 | $5.39 | $5.70 | $5.70 | 7,959,630 |
| 2018-02-05 | $5.71 | $5.96 | $5.71 | $5.72 | $5.72 | 3,273,400 |
| 2018-02-02 | $5.80 | $6.10 | $5.37 | $5.97 | $5.97 | 11,099,500 |
| 2018-02-01 | $6.34 | $6.38 | $5.76 | $5.96 | $5.96 | 15,180,260 |
| 2018-01-31 | $6.55 | $6.64 | $6.35 | $6.40 | $6.40 | 7,816,560 |
| 2018-01-30 | $6.55 | $6.80 | $6.41 | $6.65 | $6.65 | 13,826,480 |
| 2018-01-29 | $6.51 | $6.57 | $6.41 | $6.55 | $6.55 | 6,423,820 |
| 2018-01-26 | $6.35 | $6.68 | $6.34 | $6.50 | $6.50 | 8,578,690 |
| 2018-01-25 | $6.34 | $6.51 | $6.34 | $6.36 | $6.36 | 5,735,590 |
| 2018-01-24 | $6.41 | $6.41 | $6.30 | $6.36 | $6.36 | 5,223,420 |
| 2018-01-23 | $6.36 | $6.44 | $6.33 | $6.42 | $6.42 | 4,428,430 |
| 2018-01-22 | $6.33 | $6.48 | $6.28 | $6.40 | $6.40 | 5,377,020 |
| 2018-01-19 | $6.28 | $6.56 | $6.25 | $6.41 | $6.41 | 11,110,830 |
| 2018-01-18 | $6.22 | $6.33 | $6.16 | $6.31 | $6.31 | 5,208,830 |
| 2018-01-17 | $6.20 | $6.28 | $6.08 | $6.21 | $6.21 | 5,471,420 |
| 2018-01-16 | $6.11 | $6.39 | $6.08 | $6.27 | $6.27 | 7,375,320 |
| 2018-01-15 | $6.24 | $6.25 | $6.08 | $6.10 | $6.10 | 6,287,310 |
| 2018-01-12 | $6.22 | $6.31 | $6.20 | $6.24 | $6.24 | 6,771,580 |
| 2018-01-11 | $6.20 | $6.50 | $6.10 | $6.37 | $6.37 | 15,929,410 |
| 2018-01-10 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2018-01-09 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2018-01-08 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2018-01-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2018-01-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2018-01-03 | $6.52 | $6.95 | $6.50 | $6.60 | $6.60 | 9,283,660 |
| 2018-01-02 | $6.53 | $6.60 | $6.45 | $6.51 | $6.51 | 4,164,020 |
| 2018-01-01 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2017-12-29 | $6.37 | $6.57 | $6.37 | $6.54 | $6.54 | 6,682,530 |
| 2017-12-28 | $6.40 | $6.48 | $6.34 | $6.45 | $6.45 | 7,056,610 |
| 2017-12-27 | $6.43 | $6.54 | $6.40 | $6.50 | $6.50 | 8,970,080 |
| 2017-12-26 | $6.14 | $6.47 | $6.14 | $6.39 | $6.39 | 6,638,580 |
| 2017-12-25 | $6.24 | $6.26 | $6.18 | $6.22 | $6.22 | 2,540,440 |
| 2017-12-22 | $6.36 | $6.38 | $6.25 | $6.26 | $6.26 | 2,380,300 |
| 2017-12-21 | $6.23 | $6.43 | $6.13 | $6.36 | $6.36 | 5,092,440 |
| 2017-12-20 | $6.39 | $6.41 | $6.15 | $6.25 | $6.25 | 4,433,600 |
| 2017-12-19 | $6.41 | $6.48 | $6.38 | $6.41 | $6.41 | 2,713,900 |
| 2017-12-18 | $6.47 | $6.56 | $6.38 | $6.41 | $6.41 | 3,150,500 |
| 2017-12-15 | $6.42 | $6.54 | $6.39 | $6.46 | $6.46 | 2,967,600 |
| 2017-12-14 | $6.45 | $6.58 | $6.36 | $6.46 | $6.46 | 3,384,100 |
| 2017-12-13 | $6.48 | $6.63 | $6.35 | $6.48 | $6.48 | 5,764,320 |
| 2017-12-12 | $6.33 | $6.72 | $6.16 | $6.57 | $6.57 | 9,871,060 |
| 2017-12-11 | $6.37 | $6.39 | $6.30 | $6.33 | $6.33 | 3,862,600 |
| 2017-12-08 | $6.32 | $6.41 | $6.28 | $6.37 | $6.37 | 4,659,150 |
| 2017-12-07 | $6.26 | $6.37 | $6.21 | $6.32 | $6.32 | 4,524,110 |
| 2017-12-06 | $6.24 | $6.33 | $6.07 | $6.31 | $6.31 | 6,758,400 |
| 2017-12-05 | $6.92 | $6.98 | $6.26 | $6.26 | $6.26 | 13,925,310 |
| 2017-12-04 | $7.11 | $7.11 | $6.94 | $6.95 | $6.95 | 4,598,640 |
| 2017-12-01 | $7.11 | $7.13 | $7.05 | $7.11 | $7.11 | 2,945,300 |
| 2017-11-30 | $7.18 | $7.24 | $7.06 | $7.06 | $7.06 | 4,189,600 |
| 2017-11-29 | $7.16 | $7.20 | $7.10 | $7.18 | $7.18 | 3,816,540 |
| 2017-11-28 | $7.06 | $7.20 | $7.05 | $7.16 | $7.16 | 2,885,400 |
| 2017-11-27 | $7.10 | $7.23 | $7.07 | $7.10 | $7.10 | 3,289,900 |
| 2017-11-24 | $7.01 | $7.18 | $6.90 | $7.14 | $7.14 | 5,167,210 |
| 2017-11-23 | $7.28 | $7.34 | $7.05 | $7.09 | $7.09 | 6,517,600 |
| 2017-11-22 | $7.45 | $7.48 | $7.22 | $7.29 | $7.29 | 5,586,760 |
| 2017-11-21 | $7.38 | $7.56 | $7.34 | $7.47 | $7.47 | 5,681,600 |
| 2017-11-20 | $7.53 | $7.56 | $7.00 | $7.42 | $7.42 | 6,713,150 |
| 2017-11-17 | $8.14 | $8.14 | $7.53 | $7.56 | $7.56 | 13,945,110 |
| 2017-11-16 | $8.13 | $8.37 | $8.12 | $8.14 | $8.14 | 8,129,080 |
| 2017-11-15 | $8.12 | $8.26 | $8.11 | $8.14 | $8.14 | 6,689,400 |
| 2017-11-14 | $8.37 | $8.43 | $8.09 | $8.17 | $8.17 | 12,457,100 |
| 2017-11-13 | $8.55 | $8.58 | $8.38 | $8.43 | $8.43 | 12,592,540 |
| 2017-11-10 | $8.50 | $8.87 | $8.46 | $8.57 | $8.57 | 20,512,500 |
| 2017-11-09 | $8.22 | $8.66 | $8.12 | $8.60 | $8.60 | 22,617,750 |
| 2017-11-08 | $8.12 | $8.43 | $8.06 | $8.27 | $8.27 | 15,993,400 |
| 2017-11-07 | $8.22 | $8.23 | $8.06 | $8.19 | $8.19 | 12,136,000 |
| 2017-11-06 | $8.27 | $8.38 | $8.08 | $8.27 | $8.27 | 13,734,990 |
| 2017-11-03 | $8.16 | $8.44 | $8.07 | $8.26 | $8.26 | 19,201,220 |
| 2017-11-02 | $8.24 | $8.33 | $8.13 | $8.15 | $8.15 | 16,777,150 |
| 2017-11-01 | $8.27 | $8.47 | $8.03 | $8.38 | $8.38 | 32,088,140 |
| 2017-10-31 | $7.53 | $8.29 | $7.50 | $8.29 | $8.29 | 31,352,470 |
| 2017-10-30 | $7.86 | $7.86 | $7.36 | $7.54 | $7.54 | 9,174,140 |
| 2017-10-27 | $7.96 | $7.99 | $7.82 | $7.89 | $7.89 | 6,678,440 |
| 2017-10-26 | $7.96 | $8.03 | $7.86 | $7.97 | $7.97 | 8,681,200 |
| 2017-10-25 | $7.93 | $8.18 | $7.87 | $8.03 | $8.03 | 12,506,010 |
| 2017-10-24 | $8.01 | $8.11 | $7.80 | $7.88 | $7.88 | 11,404,840 |
| 2017-10-23 | $8.01 | $8.36 | $7.81 | $8.11 | $8.11 | 27,486,920 |
| 2017-10-20 | $7.31 | $7.90 | $7.23 | $7.90 | $7.90 | 14,038,230 |
| 2017-10-19 | $7.49 | $7.59 | $7.10 | $7.18 | $7.18 | 13,646,620 |
| 2017-10-18 | $7.59 | $7.88 | $7.47 | $7.63 | $7.63 | 16,169,150 |
| 2017-10-17 | $8.47 | $8.47 | $7.81 | $7.82 | $7.82 | 30,782,400 |
| 2017-10-16 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 1,222,670 |
| 2017-06-02 | $7.19 | $7.21 | $6.96 | $7.00 | $7.00 | 7,868,600 |
| 2017-06-01 | $7.32 | $7.38 | $7.10 | $7.16 | $7.16 | 3,987,000 |
| 2017-05-31 | $7.14 | $7.49 | $7.10 | $7.42 | $7.42 | 6,692,200 |
| 2017-05-30 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2017-05-29 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2017-05-26 | $7.19 | $7.26 | $7.05 | $7.09 | $7.09 | 4,761,030 |
| 2017-05-25 | $7.28 | $7.28 | $6.98 | $7.22 | $7.22 | 8,581,410 |
| 2017-05-24 | $7.36 | $7.38 | $7.02 | $7.26 | $7.26 | 4,006,570 |
| 2017-05-23 | $7.74 | $7.78 | $7.35 | $7.37 | $7.37 | 3,584,100 |
| 2017-05-22 | $7.85 | $7.96 | $7.70 | $7.72 | $7.72 | 2,968,670 |
| 2017-05-19 | $8.04 | $8.11 | $7.87 | $7.94 | $7.94 | 3,340,780 |
| 2017-05-18 | $7.71 | $8.20 | $7.71 | $8.08 | $8.08 | 6,079,540 |
| 2017-05-17 | $7.87 | $8.04 | $7.87 | $8.02 | $8.02 | 4,163,760 |
| 2017-05-16 | $7.90 | $7.96 | $7.76 | $7.92 | $7.92 | 3,794,910 |
| 2017-05-15 | $7.92 | $8.06 | $7.80 | $7.82 | $7.82 | 3,867,420 |
| 2017-05-12 | $7.78 | $7.96 | $7.66 | $7.91 | $7.91 | 5,385,070 |
| 2017-05-11 | $7.58 | $7.75 | $7.49 | $7.66 | $7.66 | 5,356,200 |
| 2017-05-10 | $7.83 | $7.97 | $7.60 | $7.64 | $7.64 | 3,349,080 |
| 2017-05-09 | $7.69 | $7.93 | $7.51 | $7.83 | $7.83 | 2,881,660 |
| 2017-05-08 | $7.75 | $8.08 | $7.65 | $7.76 | $7.76 | 3,698,130 |
| 2017-05-05 | $7.90 | $7.90 | $7.53 | $7.78 | $7.78 | 5,147,720 |
| 2017-05-04 | $7.90 | $8.10 | $7.78 | $7.83 | $7.83 | 4,499,460 |
| 2017-05-03 | $8.20 | $8.20 | $7.92 | $7.95 | $7.95 | 3,482,940 |
| 2017-05-02 | $7.85 | $8.23 | $7.81 | $7.99 | $7.99 | 8,291,260 |
| 2017-05-01 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2017-04-28 | $7.38 | $8.12 | $7.35 | $7.84 | $7.84 | 9,190,270 |
| 2017-04-27 | $7.10 | $7.46 | $7.03 | $7.39 | $7.39 | 8,658,760 |
| 2017-04-26 | $7.09 | $7.26 | $7.01 | $7.17 | $7.17 | 6,405,730 |
| 2017-04-25 | $7.43 | $7.55 | $7.00 | $7.08 | $7.08 | 12,852,000 |
| 2017-04-24 | $8.23 | $8.23 | $7.41 | $7.43 | $7.43 | 6,731,440 |
| 2017-04-21 | $8.22 | $8.35 | $8.20 | $8.23 | $8.23 | 2,682,880 |
| 2017-04-20 | $8.29 | $8.35 | $8.16 | $8.32 | $8.32 | 4,529,000 |
| 2017-04-19 | $8.51 | $8.58 | $8.00 | $8.35 | $8.35 | 9,064,200 |
| 2017-04-18 | $8.60 | $8.75 | $8.52 | $8.61 | $8.61 | 6,404,230 |
| 2017-04-17 | $8.70 | $8.76 | $8.40 | $8.59 | $8.59 | 8,654,940 |
| 2017-04-14 | $8.77 | $8.84 | $8.67 | $8.77 | $8.77 | 4,529,360 |
| 2017-04-13 | $8.90 | $8.96 | $8.70 | $8.77 | $8.77 | 8,110,210 |
| 2017-04-12 | $8.80 | $9.00 | $8.63 | $8.90 | $8.90 | 9,703,270 |
| 2017-04-11 | $8.85 | $8.90 | $8.50 | $8.84 | $8.84 | 14,232,580 |
| 2017-04-10 | $9.70 | $9.73 | $8.82 | $8.84 | $8.84 | 36,211,780 |
| 2017-04-07 | $10.05 | $10.45 | $9.65 | $9.80 | $9.80 | 20,331,800 |
| 2017-04-06 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-04-05 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-04-04 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-04-03 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-03-31 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-03-30 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-03-29 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-03-28 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-03-27 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-03-24 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-03-23 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-03-22 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-03-21 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-03-20 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-03-17 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-03-16 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-03-15 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-03-14 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-03-13 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-03-10 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-03-09 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-03-08 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-03-07 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-03-06 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-03-03 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-03-02 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-03-01 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-02-28 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-02-27 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-02-24 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-02-23 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-02-22 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-02-21 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-02-20 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-02-17 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-02-16 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-02-15 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-02-14 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-02-13 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2017-02-10 | $10.60 | $10.64 | $10.46 | $10.53 | $10.53 | 5,174,350 |
| 2017-02-09 | $10.50 | $10.64 | $10.47 | $10.58 | $10.58 | 5,963,860 |
| 2017-02-08 | $10.41 | $10.78 | $10.32 | $10.59 | $10.59 | 11,737,360 |
| 2017-02-07 | $10.06 | $10.47 | $9.96 | $10.44 | $10.44 | 9,315,400 |
| 2017-02-06 | $9.72 | $9.97 | $9.69 | $9.95 | $9.95 | 5,827,580 |
| 2017-02-03 | $10.00 | $10.10 | $9.70 | $9.71 | $9.71 | 7,424,380 |
| 2017-02-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-02-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-31 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2017-01-26 | $9.77 | $10.00 | $9.76 | $9.96 | $9.96 | 5,267,500 |
| 2017-01-25 | $10.40 | $10.41 | $9.82 | $9.83 | $9.83 | 16,531,000 |
| 2017-01-24 | $10.58 | $10.70 | $10.35 | $10.39 | $10.39 | 14,512,350 |
| 2017-01-23 | $10.56 | $10.74 | $10.46 | $10.58 | $10.58 | 17,163,530 |
| 2017-01-20 | $10.30 | $10.71 | $10.21 | $10.54 | $10.54 | 11,532,700 |
| 2017-01-19 | $10.62 | $10.75 | $10.30 | $10.34 | $10.34 | 13,410,110 |
| 2017-01-18 | $10.62 | $10.84 | $10.39 | $10.71 | $10.71 | 21,113,610 |
| 2017-01-17 | $10.43 | $10.77 | $10.19 | $10.65 | $10.65 | 12,215,200 |
| 2017-01-16 | $10.80 | $11.20 | $10.11 | $10.55 | $10.55 | 21,320,140 |
| 2017-01-13 | $10.91 | $11.04 | $10.71 | $10.86 | $10.86 | 8,856,770 |
| 2017-01-12 | $11.08 | $11.18 | $10.86 | $10.88 | $10.88 | 13,835,380 |
| 2017-01-11 | $10.74 | $11.25 | $10.74 | $11.14 | $11.14 | 19,408,530 |
| 2017-01-10 | $10.62 | $10.87 | $10.51 | $10.80 | $10.80 | 12,081,730 |
| 2017-01-09 | $10.35 | $10.78 | $10.31 | $10.63 | $10.63 | 9,702,640 |
| 2017-01-06 | $10.43 | $10.55 | $10.30 | $10.35 | $10.35 | 8,626,260 |
| 2017-01-05 | $10.32 | $10.54 | $10.12 | $10.43 | $10.43 | 9,866,110 |
| 2017-01-04 | $10.30 | $10.45 | $10.20 | $10.36 | $10.36 | 8,939,600 |
| 2017-01-03 | $10.05 | $10.39 | $10.05 | $10.30 | $10.30 | 9,785,740 |
| 2017-01-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2016-12-30 | $9.92 | $10.16 | $9.82 | $10.08 | $10.08 | 7,878,460 |
| 2016-12-29 | $9.63 | $10.00 | $9.51 | $9.84 | $9.84 | 8,140,720 |
| 2016-12-28 | $9.72 | $9.84 | $9.60 | $9.63 | $9.63 | 4,798,170 |
| 2016-12-27 | $9.82 | $9.87 | $9.70 | $9.72 | $9.72 | 4,501,610 |
| 2016-12-26 | $9.93 | $9.97 | $9.50 | $9.79 | $9.79 | 5,519,940 |
| 2016-12-23 | $10.18 | $10.19 | $9.89 | $9.93 | $9.93 | 7,013,100 |
| 2016-12-22 | $10.10 | $10.25 | $10.05 | $10.15 | $10.15 | 6,977,810 |
| 2016-12-21 | $10.03 | $10.18 | $10.00 | $10.06 | $10.06 | 5,512,800 |
| 2016-12-20 | $9.95 | $10.18 | $9.88 | $10.11 | $10.11 | 6,753,400 |
| 2016-12-19 | $10.01 | $10.30 | $9.81 | $9.96 | $9.96 | 8,723,650 |
| 2016-12-16 | $9.56 | $10.39 | $9.54 | $9.97 | $9.97 | 13,828,580 |
| 2016-12-15 | $9.44 | $9.79 | $9.31 | $9.63 | $9.63 | 11,121,780 |
| 2016-12-14 | $9.26 | $9.68 | $9.23 | $9.43 | $9.43 | 12,797,400 |
| 2016-12-13 | $9.21 | $9.56 | $9.19 | $9.43 | $9.43 | 27,219,760 |
| 2016-12-12 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2016-12-09 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2016-12-08 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2016-12-07 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2016-12-06 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2016-12-05 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2016-12-02 | $10.41 | $10.59 | $10.20 | $10.21 | $10.21 | 11,066,750 |
| 2016-12-01 | $10.40 | $10.49 | $10.35 | $10.43 | $10.43 | 6,317,240 |
| 2016-11-30 | $10.56 | $10.59 | $10.24 | $10.36 | $10.36 | 13,201,330 |
| 2016-11-29 | $10.79 | $11.07 | $10.62 | $10.64 | $10.64 | 11,431,980 |
| 2016-11-28 | $11.14 | $11.19 | $10.84 | $10.87 | $10.87 | 15,767,420 |
| 2016-11-25 | $11.26 | $11.45 | $11.00 | $11.18 | $11.18 | 13,269,860 |
| 2016-11-24 | $11.21 | $11.33 | $11.14 | $11.25 | $11.25 | 9,872,610 |
| 2016-11-23 | $11.45 | $11.48 | $11.18 | $11.23 | $11.23 | 11,080,640 |
| 2016-11-22 | $11.19 | $11.40 | $11.11 | $11.40 | $11.40 | 14,195,660 |
| 2016-11-21 | $11.30 | $11.45 | $11.15 | $11.18 | $11.18 | 11,059,240 |
| 2016-11-18 | $11.27 | $11.49 | $11.18 | $11.33 | $11.33 | 13,853,540 |
| 2016-11-17 | $11.22 | $11.32 | $11.04 | $11.28 | $11.28 | 14,014,680 |
| 2016-11-16 | $11.38 | $11.45 | $11.17 | $11.21 | $11.21 | 13,690,240 |
| 2016-11-15 | $10.93 | $11.45 | $10.86 | $11.32 | $11.32 | 21,971,850 |
| 2016-11-14 | $10.88 | $11.07 | $10.83 | $10.97 | $10.97 | 11,620,960 |
| 2016-11-11 | $10.79 | $11.09 | $10.73 | $10.84 | $10.84 | 14,588,890 |
| 2016-11-10 | $10.80 | $10.92 | $10.74 | $10.81 | $10.81 | 12,596,680 |
| 2016-11-09 | $10.68 | $10.89 | $10.51 | $10.77 | $10.77 | 20,114,760 |
| 2016-11-08 | $10.45 | $10.80 | $10.42 | $10.74 | $10.74 | 16,845,010 |
| 2016-11-07 | $10.43 | $10.55 | $10.37 | $10.43 | $10.43 | 5,522,650 |
| 2016-11-04 | $10.56 | $10.60 | $10.44 | $10.48 | $10.48 | 6,580,530 |
| 2016-11-03 | $10.32 | $10.65 | $10.31 | $10.54 | $10.54 | 10,334,780 |
| 2016-11-02 | $10.40 | $10.47 | $10.38 | $10.38 | $10.38 | 7,231,470 |
| 2016-11-01 | $10.32 | $10.54 | $10.31 | $10.45 | $10.45 | 7,027,200 |
| 2016-10-31 | $10.38 | $10.43 | $10.24 | $10.34 | $10.34 | 0 |
| 2016-10-28 | $10.72 | $10.72 | $10.42 | $10.43 | $10.43 | 12,816,850 |
| 2016-10-27 | $10.70 | $10.83 | $10.66 | $10.72 | $10.72 | 9,622,010 |
| 2016-10-26 | $10.60 | $10.92 | $10.48 | $10.79 | $10.79 | 21,969,060 |
| 2016-10-25 | $10.54 | $10.63 | $10.46 | $10.61 | $10.61 | 11,246,350 |
| 2016-10-24 | $10.46 | $10.54 | $10.30 | $10.52 | $10.52 | 11,233,060 |
| 2016-10-21 | $10.46 | $10.55 | $10.35 | $10.43 | $10.43 | 11,096,140 |
| 2016-10-20 | $10.42 | $10.57 | $10.37 | $10.51 | $10.51 | 11,802,870 |
| 2016-10-19 | $10.49 | $10.51 | $10.34 | $10.41 | $10.41 | 8,946,010 |
| 2016-10-18 | $10.25 | $10.48 | $10.22 | $10.46 | $10.46 | 11,628,970 |
| 2016-10-17 | $10.35 | $10.38 | $10.20 | $10.26 | $10.26 | 8,227,100 |
| 2016-10-14 | $10.48 | $10.53 | $10.22 | $10.32 | $10.32 | 11,313,030 |
| 2016-10-13 | $10.44 | $10.54 | $10.44 | $10.48 | $10.48 | 8,240,270 |
| 2016-10-12 | $10.46 | $10.64 | $10.39 | $10.50 | $10.50 | 9,796,970 |
| 2016-10-11 | $10.43 | $10.55 | $10.37 | $10.47 | $10.47 | 11,492,480 |
| 2016-10-10 | $10.27 | $10.42 | $10.17 | $10.41 | $10.41 | 10,906,500 |
| 2016-10-07 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2016-10-06 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2016-10-05 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2016-10-04 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2016-10-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2016-09-30 | $10.18 | $10.23 | $10.11 | $10.19 | $10.19 | 6,956,000 |
| 2016-09-29 | $10.19 | $10.26 | $10.13 | $10.16 | $10.16 | 8,348,000 |
| 2016-09-28 | $10.29 | $10.32 | $10.07 | $10.12 | $10.12 | 11,930,830 |
| 2016-09-27 | $10.52 | $10.52 | $10.07 | $10.35 | $10.35 | 19,784,910 |
| 2016-09-26 | $11.20 | $11.20 | $10.47 | $10.53 | $10.53 | 20,672,110 |
| 2016-09-23 | $11.18 | $11.25 | $11.09 | $11.22 | $11.22 | 14,222,320 |
| 2016-09-22 | $11.22 | $11.30 | $11.10 | $11.16 | $11.16 | 15,231,150 |
| 2016-09-21 | $11.17 | $11.35 | $11.08 | $11.14 | $11.14 | 15,463,040 |
| 2016-09-20 | $11.37 | $11.57 | $11.20 | $11.23 | $11.23 | 20,405,060 |
| 2016-09-19 | $11.16 | $11.42 | $11.06 | $11.38 | $11.38 | 19,509,300 |
| 2016-09-16 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2016-09-15 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2016-09-14 | $11.42 | $11.47 | $11.15 | $11.16 | $11.16 | 24,877,180 |
| 2016-09-13 | $11.30 | $11.66 | $11.19 | $11.58 | $11.58 | 37,677,650 |
| 2016-09-12 | $10.85 | $11.47 | $10.79 | $11.39 | $11.39 | 47,654,010 |
| 2016-09-09 | $10.72 | $11.05 | $10.64 | $11.03 | $11.03 | 27,503,590 |
| 2016-09-08 | $10.69 | $10.75 | $10.63 | $10.73 | $10.73 | 10,000,930 |
| 2016-09-07 | $10.62 | $10.76 | $10.55 | $10.69 | $10.69 | 13,547,120 |
| 2016-09-06 | $10.60 | $10.64 | $10.27 | $10.63 | $10.63 | 14,850,130 |
| 2016-09-05 | $10.65 | $10.66 | $10.55 | $10.60 | $10.60 | 10,137,910 |
| 2016-09-02 | $10.57 | $10.74 | $10.53 | $10.57 | $10.57 | 10,837,510 |
| 2016-09-01 | $10.54 | $10.82 | $10.50 | $10.60 | $10.60 | 15,616,450 |
| 2016-08-31 | $10.54 | $10.60 | $10.40 | $10.54 | $10.54 | 9,598,030 |
| 2016-08-30 | $10.69 | $10.69 | $10.48 | $10.58 | $10.58 | 7,301,170 |
| 2016-08-29 | $10.59 | $10.63 | $10.48 | $10.62 | $10.62 | 8,374,990 |
| 2016-08-26 | $10.62 | $10.75 | $10.55 | $10.60 | $10.60 | 11,033,330 |
| 2016-08-25 | $10.81 | $10.82 | $10.40 | $10.58 | $10.58 | 16,685,110 |
| 2016-08-24 | $11.05 | $11.05 | $10.88 | $10.91 | $10.91 | 10,386,670 |
| 2016-08-23 | $10.83 | $10.98 | $10.73 | $10.95 | $10.95 | 12,645,430 |
| 2016-08-22 | $11.10 | $11.21 | $10.80 | $10.83 | $10.83 | 16,910,990 |
| 2016-08-19 | $11.25 | $11.36 | $11.07 | $11.14 | $11.14 | 15,427,590 |
| 2016-08-18 | $11.07 | $11.38 | $11.03 | $11.29 | $11.29 | 28,403,860 |
| 2016-08-17 | $11.17 | $11.18 | $11.01 | $11.12 | $11.12 | 18,041,640 |
| 2016-08-16 | $11.10 | $11.29 | $11.08 | $11.20 | $11.20 | 22,984,420 |
| 2016-08-15 | $10.80 | $11.24 | $10.72 | $11.15 | $11.15 | 28,480,360 |
| 2016-08-12 | $10.98 | $11.02 | $10.61 | $10.88 | $10.88 | 21,418,120 |
| 2016-08-11 | $11.20 | $11.28 | $10.87 | $10.90 | $10.90 | 25,507,330 |
| 2016-08-10 | $11.24 | $11.46 | $11.08 | $11.29 | $11.29 | 25,652,360 |
| 2016-08-09 | $11.05 | $11.27 | $10.96 | $11.18 | $11.18 | 28,881,560 |
| 2016-08-08 | $11.62 | $11.68 | $10.99 | $11.10 | $11.10 | 52,499,290 |
| 2016-08-05 | $12.57 | $12.98 | $12.15 | $12.15 | $12.15 | 65,977,760 |
| 2016-08-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-08-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-08-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-08-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-07-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-06-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-06-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-06-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-06-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-06-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-06-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-06-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-06-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-06-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-06-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-06-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-06-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-06-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-06-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-06-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-06-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-06-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-06-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-06-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-06-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-06-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-06-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-05-31 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-05-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-05-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-05-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-05-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-05-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-05-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-05-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-05-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-05-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-05-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-05-16 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-05-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-05-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-05-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-05-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-05-09 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-05-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-05-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-05-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-05-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-05-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-05 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2016-04-01 | $13.40 | $13.55 | $13.02 | $13.50 | $13.50 | 20,201,610 |
| 2016-03-31 | $13.33 | $14.12 | $13.21 | $13.57 | $13.57 | 34,777,540 |
| 2016-03-30 | $12.90 | $13.29 | $12.58 | $13.13 | $13.13 | 25,769,400 |
| 2016-03-29 | $12.65 | $12.89 | $12.35 | $12.50 | $12.50 | 19,203,720 |
| 2016-03-28 | $12.59 | $13.60 | $12.50 | $12.87 | $12.87 | 37,512,240 |
| 2016-03-25 | $12.58 | $12.79 | $12.19 | $12.40 | $12.40 | 21,748,240 |
| 2016-03-24 | $12.70 | $13.45 | $12.55 | $12.68 | $12.68 | 27,478,630 |
| 2016-03-23 | $12.81 | $13.30 | $12.50 | $12.91 | $12.91 | 26,792,950 |
| 2016-03-22 | $12.21 | $13.66 | $12.09 | $12.96 | $12.96 | 49,347,450 |
| 2016-03-21 | $12.10 | $12.59 | $12.10 | $12.42 | $12.42 | 27,723,680 |
| 2016-03-18 | $11.37 | $12.09 | $11.25 | $11.93 | $11.93 | 31,526,280 |
| 2016-03-17 | $10.80 | $11.30 | $10.80 | $11.29 | $11.29 | 23,711,380 |
| 2016-03-16 | $11.18 | $11.25 | $10.72 | $10.76 | $10.76 | 14,663,720 |
| 2016-03-15 | $11.16 | $11.37 | $10.92 | $11.07 | $11.07 | 20,960,820 |
| 2016-03-14 | $10.95 | $11.60 | $10.80 | $11.27 | $11.27 | 26,557,720 |
| 2016-03-11 | $10.66 | $11.21 | $10.35 | $10.80 | $10.80 | 26,509,640 |
| 2016-03-10 | $10.26 | $11.35 | $10.20 | $10.81 | $10.81 | 28,267,470 |
| 2016-03-09 | $10.30 | $10.64 | $10.21 | $10.32 | $10.32 | 9,881,140 |
| 2016-03-08 | $10.70 | $10.75 | $10.00 | $10.74 | $10.74 | 12,482,080 |
| 2016-03-07 | $10.50 | $10.86 | $10.42 | $10.70 | $10.70 | 11,674,610 |
| 2016-03-04 | $11.22 | $11.31 | $10.23 | $10.41 | $10.41 | 20,216,830 |
| 2016-03-03 | $11.13 | $11.52 | $10.96 | $11.22 | $11.22 | 18,182,240 |
| 2016-03-02 | $10.30 | $11.25 | $10.18 | $11.10 | $11.10 | 20,400,630 |
| 2016-03-01 | $10.24 | $10.56 | $9.47 | $10.39 | $10.39 | 18,690,700 |
| 2016-02-29 | $11.20 | $11.20 | $10.12 | $10.12 | $10.12 | 15,176,620 |
| 2016-02-26 | $11.68 | $11.79 | $11.10 | $11.24 | $11.24 | 16,880,600 |
| 2016-02-25 | $12.78 | $12.97 | $11.58 | $11.58 | $11.58 | 20,707,060 |
| 2016-02-24 | $12.65 | $13.15 | $12.53 | $12.87 | $12.87 | 19,187,760 |
| 2016-02-23 | $13.20 | $13.20 | $12.30 | $12.67 | $12.67 | 20,120,260 |
| 2016-02-22 | $13.35 | $13.48 | $12.73 | $13.09 | $13.09 | 27,331,060 |
| 2016-02-19 | $12.90 | $13.45 | $12.83 | $13.14 | $13.14 | 32,406,260 |
| 2016-02-18 | $12.50 | $13.48 | $12.43 | $13.34 | $13.34 | 44,946,040 |
| 2016-02-17 | $12.30 | $12.74 | $12.00 | $12.28 | $12.28 | 22,271,910 |
| 2016-02-16 | $11.99 | $12.50 | $11.62 | $12.36 | $12.36 | 23,354,960 |
| 2016-02-15 | $10.55 | $11.95 | $10.54 | $11.92 | $11.92 | 21,774,060 |
| 2016-02-12 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-02-11 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-02-10 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-02-09 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-02-08 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2016-02-05 | $11.60 | $11.69 | $11.00 | $11.15 | $11.15 | 13,941,470 |
| 2016-02-04 | $10.66 | $11.63 | $10.54 | $11.60 | $11.60 | 20,866,160 |
| 2016-02-03 | $9.90 | $10.90 | $9.90 | $10.62 | $10.62 | 15,375,040 |
| 2016-02-02 | $9.55 | $10.19 | $9.51 | $10.10 | $10.10 | 13,942,480 |
| 2016-02-01 | $9.51 | $9.68 | $9.30 | $9.55 | $9.55 | 10,264,280 |
| 2016-01-29 | $9.15 | $9.78 | $9.10 | $9.51 | $9.51 | 18,261,790 |
| 2016-01-28 | $9.59 | $9.67 | $8.93 | $9.16 | $9.16 | 17,431,230 |
| 2016-01-27 | $9.86 | $9.99 | $9.21 | $9.74 | $9.74 | 14,654,710 |
| 2016-01-26 | $10.76 | $10.86 | $9.90 | $9.90 | $9.90 | 12,695,480 |
| 2016-01-25 | $11.05 | $11.26 | $10.77 | $11.00 | $11.00 | 14,727,370 |
| 2016-01-22 | $10.79 | $10.98 | $10.10 | $10.83 | $10.83 | 15,591,900 |
| 2016-01-21 | $10.95 | $11.43 | $10.50 | $10.52 | $10.52 | 17,015,420 |
| 2016-01-20 | $11.30 | $11.61 | $11.11 | $11.25 | $11.25 | 15,059,430 |
| 2016-01-19 | $10.88 | $11.66 | $10.75 | $11.49 | $11.49 | 19,938,590 |
| 2016-01-18 | $10.28 | $11.16 | $10.25 | $10.95 | $10.95 | 18,372,890 |
| 2016-01-15 | $10.78 | $11.32 | $10.36 | $10.54 | $10.54 | 26,037,820 |
| 2016-01-14 | $10.20 | $10.99 | $9.80 | $10.93 | $10.93 | 24,719,730 |
| 2016-01-13 | $11.80 | $11.90 | $10.50 | $10.63 | $10.63 | 16,877,150 |
| 2016-01-12 | $11.86 | $12.05 | $11.13 | $11.56 | $11.56 | 12,515,580 |
| 2016-01-11 | $12.90 | $12.96 | $11.86 | $11.86 | $11.86 | 14,022,790 |
| 2016-01-08 | $13.40 | $13.85 | $12.05 | $13.18 | $13.18 | 19,864,760 |
| 2016-01-07 | $14.33 | $14.33 | $13.24 | $13.24 | $13.24 | 3,770,700 |
| 2016-01-06 | $14.26 | $14.74 | $13.70 | $14.71 | $14.71 | 18,853,350 |
| 2016-01-05 | $14.01 | $15.20 | $13.77 | $14.06 | $14.06 | 22,524,090 |
| 2016-01-04 | $17.13 | $17.13 | $15.30 | $15.30 | $15.30 | 12,817,120 |
| 2016-01-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2015-12-31 | $16.82 | $17.40 | $16.79 | $17.00 | $17.00 | 15,024,050 |
| 2015-12-30 | $16.65 | $16.90 | $16.50 | $16.81 | $16.81 | 8,909,140 |
| 2015-12-29 | $16.32 | $16.60 | $16.19 | $16.56 | $16.56 | 7,419,890 |
| 2015-12-28 | $17.10 | $17.37 | $16.30 | $16.38 | $16.38 | 12,882,960 |
| 2015-12-25 | $16.96 | $17.40 | $16.88 | $17.07 | $17.07 | 7,573,770 |
| 2015-12-24 | $17.19 | $17.23 | $16.50 | $16.95 | $16.95 | 13,019,190 |
| 2015-12-23 | $18.04 | $18.04 | $16.90 | $17.28 | $17.28 | 18,721,950 |
| 2015-12-22 | $18.22 | $18.26 | $17.70 | $18.00 | $18.00 | 10,113,160 |
| 2015-12-21 | $17.91 | $18.27 | $17.59 | $18.18 | $18.18 | 17,230,560 |
| 2015-12-18 | $17.95 | $17.96 | $17.33 | $17.92 | $17.92 | 16,645,680 |
| 2015-12-17 | $17.30 | $18.48 | $17.30 | $17.95 | $17.95 | 24,747,890 |
| 2015-12-16 | $16.63 | $17.88 | $16.63 | $17.44 | $17.44 | 24,460,650 |
| 2015-12-15 | $15.62 | $16.90 | $15.61 | $16.88 | $16.88 | 19,876,530 |
| 2015-12-14 | $15.39 | $15.63 | $14.88 | $15.61 | $15.61 | 14,265,040 |
| 2015-12-11 | $15.90 | $15.98 | $15.33 | $15.39 | $15.39 | 7,679,650 |
| 2015-12-10 | $15.72 | $16.33 | $15.68 | $15.85 | $15.85 | 11,126,380 |
| 2015-12-09 | $16.16 | $16.50 | $15.65 | $15.90 | $15.90 | 10,766,370 |
| 2015-12-08 | $16.96 | $16.96 | $16.26 | $16.35 | $16.35 | 14,075,800 |
| 2015-12-07 | $16.82 | $17.30 | $16.29 | $17.11 | $17.11 | 18,129,430 |
| 2015-12-04 | $16.70 | $17.15 | $16.40 | $16.72 | $16.72 | 17,547,370 |
| 2015-12-03 | $16.37 | $16.60 | $16.04 | $16.55 | $16.55 | 15,620,640 |
| 2015-12-02 | $16.80 | $16.96 | $15.29 | $16.17 | $16.17 | 23,177,290 |
| 2015-12-01 | $16.00 | $17.48 | $15.71 | $16.99 | $16.99 | 34,054,750 |
| 2015-11-30 | $16.58 | $16.98 | $15.03 | $15.96 | $15.96 | 35,899,300 |
| 2015-11-27 | $18.40 | $18.41 | $16.61 | $16.61 | $16.61 | 29,381,170 |
| 2015-11-26 | $19.41 | $19.60 | $18.34 | $18.45 | $18.45 | 28,619,920 |
| 2015-11-25 | $18.70 | $19.61 | $18.50 | $19.27 | $19.27 | 19,086,720 |
| 2015-11-24 | $19.04 | $19.38 | $18.21 | $18.71 | $18.71 | 17,068,480 |
| 2015-11-23 | $20.08 | $20.40 | $19.08 | $19.42 | $19.42 | 16,971,460 |
| 2015-11-20 | $18.80 | $20.13 | $18.50 | $19.92 | $19.92 | 21,939,650 |
| 2015-11-19 | $18.10 | $19.10 | $17.70 | $18.87 | $18.87 | 13,346,310 |
| 2015-11-18 | $19.10 | $19.85 | $18.10 | $18.17 | $18.17 | 25,197,570 |
| 2015-11-17 | $18.50 | $20.03 | $18.35 | $18.98 | $18.98 | 33,004,480 |
| 2015-11-16 | $17.80 | $18.40 | $17.61 | $18.21 | $18.21 | 24,481,720 |
| 2015-11-13 | $20.00 | $20.48 | $18.10 | $18.80 | $18.80 | 35,635,040 |
| 2015-11-12 | $20.10 | $20.74 | $19.50 | $19.79 | $19.79 | 16,681,130 |
| 2015-11-11 | $19.45 | $20.41 | $18.99 | $20.22 | $20.22 | 22,678,870 |
| 2015-11-10 | $18.48 | $20.00 | $18.03 | $19.45 | $19.45 | 23,759,920 |
| 2015-11-09 | $18.31 | $18.94 | $17.98 | $18.56 | $18.56 | 23,989,510 |
| 2015-11-06 | $17.20 | $18.54 | $17.00 | $18.38 | $18.38 | 30,708,190 |
| 2015-11-05 | $16.69 | $17.45 | $16.30 | $16.99 | $16.99 | 34,353,990 |
| 2015-11-04 | $15.90 | $16.60 | $15.49 | $16.27 | $16.27 | 39,693,180 |
| 2015-11-03 | $16.40 | $17.25 | $15.70 | $15.92 | $15.92 | 21,717,560 |
| 2015-11-02 | $16.30 | $17.88 | $16.02 | $16.52 | $16.52 | 26,692,240 |
| 2015-10-30 | $15.90 | $17.36 | $15.41 | $16.95 | $16.95 | 31,487,190 |
| 2015-10-29 | $15.25 | $16.70 | $15.00 | $16.19 | $16.19 | 27,741,680 |
| 2015-10-28 | $15.60 | $16.60 | $15.30 | $15.51 | $15.51 | 30,624,900 |
| 2015-10-27 | $15.06 | $16.67 | $14.00 | $15.98 | $15.98 | 38,499,880 |
| 2015-10-26 | $14.70 | $15.50 | $13.81 | $15.20 | $15.20 | 50,104,270 |
| 2015-10-23 | $12.82 | $14.29 | $12.79 | $14.29 | $14.29 | 49,723,040 |
| 2015-10-22 | $12.52 | $13.18 | $11.81 | $12.99 | $12.99 | 36,918,770 |
| 2015-10-21 | $13.57 | $14.15 | $12.23 | $12.27 | $12.27 | 38,368,920 |
| 2015-10-20 | $13.40 | $13.69 | $13.09 | $13.54 | $13.54 | 31,378,170 |
| 2015-10-19 | $13.53 | $14.38 | $13.11 | $13.52 | $13.52 | 53,280,110 |
| 2015-10-16 | $13.48 | $14.00 | $12.90 | $13.21 | $13.21 | 36,049,720 |
| 2015-10-15 | $12.46 | $13.44 | $12.18 | $13.20 | $13.20 | 34,853,660 |
| 2015-10-14 | $11.72 | $13.06 | $11.72 | $12.53 | $12.53 | 44,591,990 |
| 2015-10-13 | $11.50 | $12.10 | $11.42 | $11.87 | $11.87 | 26,512,960 |
| 2015-10-12 | $11.55 | $12.00 | $11.31 | $11.71 | $11.71 | 34,347,420 |
| 2015-10-09 | $10.45 | $11.20 | $10.26 | $11.14 | $11.14 | 33,448,080 |
| 2015-10-08 | $10.25 | $10.58 | $10.20 | $10.50 | $10.50 | 25,801,910 |
| 2015-10-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2015-10-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2015-10-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2015-10-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2015-10-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2015-09-30 | $9.83 | $9.99 | $9.60 | $9.86 | $9.86 | 13,290,810 |
| 2015-09-29 | $9.88 | $10.11 | $9.70 | $9.80 | $9.80 | 15,358,750 |
| 2015-09-28 | $9.81 | $10.22 | $9.81 | $10.18 | $10.18 | 23,270,070 |
| 2015-09-25 | $10.39 | $10.52 | $9.47 | $9.69 | $9.69 | 25,267,180 |
| 2015-09-24 | $10.55 | $10.71 | $10.31 | $10.51 | $10.51 | 26,610,750 |
| 2015-09-23 | $10.03 | $10.81 | $10.03 | $10.52 | $10.52 | 35,608,520 |
| 2015-09-22 | $10.61 | $10.97 | $10.16 | $10.46 | $10.46 | 51,266,100 |
| 2015-09-21 | $9.35 | $10.44 | $9.18 | $10.44 | $10.44 | 46,534,220 |
| 2015-09-18 | $8.86 | $9.58 | $8.80 | $9.49 | $9.49 | 33,153,950 |
| 2015-09-17 | $9.18 | $9.58 | $8.78 | $8.80 | $8.80 | 33,363,640 |
| 2015-09-16 | $8.51 | $9.12 | $8.40 | $9.12 | $9.12 | 29,735,130 |
| 2015-09-15 | $8.65 | $8.92 | $8.29 | $8.29 | $8.29 | 21,495,010 |
| 2015-09-14 | $10.23 | $10.35 | $9.21 | $9.21 | $9.21 | 24,127,290 |
| 2015-09-11 | $9.86 | $10.25 | $9.81 | $10.23 | $10.23 | 22,239,260 |
| 2015-09-10 | $9.91 | $10.38 | $9.72 | $9.97 | $9.97 | 29,889,250 |
| 2015-09-09 | $9.49 | $10.10 | $9.35 | $10.07 | $10.07 | 36,200,700 |
| 2015-09-08 | $8.49 | $9.34 | $8.39 | $9.34 | $9.34 | 23,648,300 |
| 2015-09-07 | $8.58 | $9.09 | $8.35 | $8.49 | $8.49 | 21,778,130 |
| 2015-09-04 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2015-09-03 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2015-09-02 | $8.48 | $9.46 | $8.33 | $8.33 | $8.33 | 29,389,710 |
| 2015-09-01 | $10.12 | $10.12 | $9.26 | $9.26 | $9.26 | 22,283,330 |
| 2015-08-31 | $10.75 | $10.86 | $10.02 | $10.29 | $10.29 | 26,596,220 |
| 2015-08-28 | $10.01 | $10.86 | $9.87 | $10.86 | $10.86 | 35,431,290 |
| 2015-08-27 | $9.65 | $9.90 | $9.00 | $9.87 | $9.87 | 31,223,880 |
| 2015-08-26 | $10.26 | $10.80 | $9.40 | $9.40 | $9.40 | 35,719,320 |
| 2015-08-25 | $10.44 | $10.74 | $10.44 | $10.44 | $10.44 | 22,604,640 |
| 2015-08-24 | $12.19 | $12.19 | $11.60 | $11.60 | $11.60 | 12,448,020 |
| 2015-08-21 | $13.77 | $13.95 | $12.87 | $12.89 | $12.89 | 32,950,510 |
| 2015-08-20 | $15.64 | $15.64 | $14.27 | $14.28 | $14.28 | 34,030,790 |
| 2015-08-19 | $14.60 | $16.00 | $14.05 | $15.86 | $15.86 | 43,874,640 |
| 2015-08-18 | $17.21 | $17.48 | $15.61 | $15.61 | $15.61 | 44,207,890 |
| 2015-08-17 | $16.44 | $17.53 | $16.31 | $17.34 | $17.34 | 45,442,750 |
| 2015-08-14 | $16.35 | $17.00 | $15.71 | $16.66 | $16.66 | 45,919,540 |
| 2015-08-13 | $15.33 | $16.18 | $15.10 | $16.15 | $16.15 | 37,416,700 |
| 2015-08-12 | $16.07 | $16.33 | $15.32 | $15.37 | $15.37 | 44,748,540 |
| 2015-08-11 | $15.86 | $16.84 | $15.65 | $16.34 | $16.34 | 65,146,540 |
| 2015-08-10 | $14.41 | $15.51 | $14.27 | $15.51 | $15.51 | 40,387,140 |
| 2015-08-07 | $13.71 | $14.25 | $13.60 | $14.10 | $14.10 | 34,556,520 |
| 2015-08-06 | $13.50 | $13.82 | $13.23 | $13.49 | $13.49 | 34,392,480 |
| 2015-08-05 | $14.80 | $15.25 | $14.10 | $14.16 | $14.16 | 44,584,850 |
| 2015-08-04 | $14.02 | $15.56 | $13.34 | $15.32 | $15.32 | 62,371,530 |
| 2015-08-03 | $16.60 | $16.60 | $14.82 | $14.82 | $14.82 | 32,850,100 |
| 2015-07-31 | $16.29 | $17.39 | $15.41 | $16.47 | $16.47 | 39,859,420 |
| 2015-07-30 | $16.10 | $17.88 | $15.89 | $16.82 | $16.82 | 52,590,520 |
| 2015-07-29 | $15.17 | $16.28 | $14.00 | $16.27 | $16.27 | 44,365,230 |
| 2015-07-28 | $15.77 | $16.41 | $14.76 | $14.80 | $14.80 | 48,862,670 |
| 2015-07-27 | $17.25 | $19.13 | $16.33 | $16.40 | $16.40 | 42,776,350 |
| 2015-07-24 | $18.75 | $19.56 | $17.95 | $18.14 | $18.14 | 35,942,760 |
| 2015-07-23 | $18.02 | $20.10 | $17.95 | $18.87 | $18.87 | 41,249,120 |
| 2015-07-22 | $17.44 | $18.52 | $16.82 | $18.51 | $18.51 | 48,949,160 |
| 2015-07-21 | $15.24 | $16.96 | $14.52 | $16.84 | $16.84 | 50,543,250 |
| 2015-07-20 | $14.40 | $15.44 | $14.03 | $15.44 | $15.44 | 53,448,090 |
| 2015-07-17 | $12.60 | $14.04 | $12.31 | $14.04 | $14.04 | 45,367,090 |
| 2015-07-16 | $12.19 | $13.79 | $12.19 | $12.76 | $12.76 | 53,051,880 |
| 2015-07-15 | $15.50 | $15.50 | $13.54 | $13.54 | $13.54 | 16,430,500 |
| 2015-07-14 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 3,258,660 |
| 2015-07-13 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 2,400,600 |
| 2015-07-10 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2015-07-09 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2015-07-08 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2015-07-07 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2015-07-06 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2015-07-03 | $12.43 | $13.61 | $12.43 | $12.43 | $12.43 | 21,616,300 |
| 2015-07-02 | $14.00 | $14.77 | $13.81 | $13.81 | $13.81 | 22,288,950 |
| 2015-07-01 | $16.50 | $16.99 | $15.34 | $15.34 | $15.34 | 26,117,860 |
| 2015-06-30 | $15.35 | $17.58 | $15.35 | $17.04 | $17.04 | 39,019,680 |
| 2015-06-29 | $18.70 | $19.38 | $17.06 | $17.06 | $17.06 | 15,632,380 |
| 2015-06-26 | $20.10 | $20.12 | $18.96 | $18.96 | $18.96 | 10,877,860 |
| 2015-06-25 | $23.30 | $23.40 | $20.75 | $21.07 | $21.07 | 19,312,110 |
| 2015-06-24 | $23.20 | $24.40 | $21.58 | $22.98 | $22.98 | 14,532,730 |
| 2015-06-23 | $23.00 | $24.00 | $21.23 | $23.00 | $23.00 | 14,739,090 |
| 2015-06-22 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2015-06-19 | $25.20 | $25.70 | $22.95 | $23.59 | $23.59 | 9,169,170 |
| 2015-06-18 | $26.55 | $27.39 | $25.00 | $25.50 | $25.50 | 8,999,790 |
| 2015-06-17 | $27.64 | $27.64 | $25.10 | $26.84 | $26.84 | 14,473,050 |
| 2015-06-16 | $28.83 | $29.78 | $27.30 | $27.66 | $27.66 | 19,304,010 |
| 2015-06-15 | $26.55 | $28.93 | $26.35 | $28.93 | $28.93 | 23,318,050 |
| 2015-06-12 | $25.45 | $26.78 | $25.36 | $26.30 | $26.30 | 11,521,430 |
| 2015-06-11 | $25.24 | $25.99 | $24.73 | $25.51 | $25.51 | 9,651,930 |
| 2015-06-10 | $24.58 | $25.60 | $23.92 | $25.24 | $25.24 | 9,989,570 |
| 2015-06-09 | $24.50 | $25.55 | $24.40 | $24.57 | $24.57 | 8,641,740 |
| 2015-06-08 | $25.98 | $26.20 | $24.58 | $25.25 | $25.25 | 13,499,200 |
| 2015-06-05 | $25.60 | $27.55 | $25.56 | $26.30 | $26.30 | 14,719,650 |
| 2015-06-04 | $26.01 | $26.38 | $23.30 | $25.50 | $25.50 | 15,907,450 |
| 2015-06-03 | $24.20 | $26.26 | $24.12 | $25.89 | $25.89 | 18,362,640 |
| 2015-06-02 | $22.55 | $24.30 | $22.55 | $24.06 | $24.06 | 17,736,900 |
| 2015-06-01 | $20.80 | $22.17 | $20.50 | $22.17 | $22.17 | 13,387,480 |
| 2015-05-29 | $20.37 | $21.00 | $18.60 | $20.15 | $20.15 | 16,303,930 |
| 2015-05-28 | $22.62 | $23.10 | $20.36 | $20.47 | $20.47 | 20,906,600 |
| 2015-05-27 | $23.30 | $23.41 | $22.22 | $22.62 | $22.62 | 16,991,570 |