Beijing Dynamic Power Company Ltd (600405) Exchange: SHG
Data as of July 10, 2025
$4.86 ($-0.21) -4.14%
Beijing Dynamic Power Company Ltd - Daily Information
Click for more stock information on Beijing Dynamic Power Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.00 |
| Previous Close | $4.86 |
| High | $5.02 |
| Low | $4.82 |
| Adjusted Open | $5.00 |
| Previous Adjusted Close | $4.86 |
| Adjusted High | $5.02 |
| Adjusted Low | $4.82 |
About Beijing Dynamic Power Company Ltd (600405)
Beijing Dynamic Power Co., LTD is principally engaged in the manufacture and distribution of power supply products, high voltage transducers and monitoring systems. The Company provides direct current (DC) power supply products, alternative current (AC) power supply products, uninterrupted power supply products, communication power supply products, emergency power supply products, high voltage transducers, network monitoring products, communication power and environment integrated monitoring systems, as well as electronic air purifiers. The Company also involves in the provision of solutions for communication products. It distributes its products in domestic and overseas markets.
Invest in Beijing Dynamic Power Company Ltd (600405)
Historical Stock Data for Beijing Dynamic Power Company Ltd (600405)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $5.00 | $5.02 | $4.82 | $4.86 | $4.86 | 39,305,390 |
| 2025-05-22 | $4.89 | $5.35 | $4.89 | $5.07 | $5.07 | 65,377,240 |
| 2025-05-21 | $4.92 | $4.96 | $4.83 | $4.86 | $4.86 | 19,409,010 |
| 2025-05-20 | $4.91 | $5.09 | $4.81 | $4.97 | $4.97 | 32,465,330 |
| 2025-05-19 | $4.72 | $4.92 | $4.66 | $4.90 | $4.90 | 26,321,790 |
| 2025-05-16 | $4.66 | $4.78 | $4.63 | $4.72 | $4.72 | 13,643,260 |
| 2025-05-15 | $4.78 | $4.79 | $4.66 | $4.67 | $4.67 | 11,944,720 |
| 2025-05-14 | $4.80 | $4.83 | $4.74 | $4.77 | $4.77 | 11,703,630 |
| 2025-05-13 | $4.92 | $4.92 | $4.78 | $4.80 | $4.80 | 17,022,920 |
| 2025-05-12 | $4.68 | $4.87 | $4.67 | $4.87 | $4.87 | 24,473,670 |
| 2025-05-09 | $4.83 | $4.87 | $4.60 | $4.68 | $4.68 | 40,502,500 |
| 2025-05-08 | $4.83 | $4.95 | $4.82 | $4.94 | $4.94 | 14,390,170 |
| 2025-05-07 | $4.87 | $4.90 | $4.79 | $4.84 | $4.84 | 13,072,980 |
| 2025-05-06 | $4.72 | $4.83 | $4.72 | $4.82 | $4.82 | 12,193,480 |
| 2025-04-30 | $4.56 | $4.71 | $4.56 | $4.70 | $4.70 | 13,507,290 |
| 2025-04-29 | $4.49 | $4.61 | $4.46 | $4.56 | $4.56 | 10,875,020 |
| 2025-04-28 | $4.60 | $4.64 | $4.45 | $4.50 | $4.50 | 9,622,840 |
| 2025-04-25 | $4.60 | $4.68 | $4.58 | $4.60 | $4.60 | 7,510,350 |
| 2025-04-24 | $4.66 | $4.72 | $4.60 | $4.60 | $4.60 | 9,954,070 |
| 2025-04-23 | $4.68 | $4.72 | $4.64 | $4.68 | $4.68 | 10,090,130 |
| 2025-04-22 | $4.70 | $4.73 | $4.62 | $4.66 | $4.66 | 8,697,750 |
| 2025-04-21 | $4.65 | $4.73 | $4.61 | $4.70 | $4.70 | 9,278,800 |
| 2025-04-18 | $4.60 | $4.64 | $4.53 | $4.60 | $4.60 | 8,384,920 |
| 2025-04-17 | $4.58 | $4.68 | $4.57 | $4.61 | $4.61 | 7,401,870 |
| 2025-04-16 | $4.75 | $4.76 | $4.58 | $4.61 | $4.61 | 13,422,120 |
| 2025-04-15 | $4.87 | $4.88 | $4.70 | $4.77 | $4.77 | 13,880,340 |
| 2025-04-14 | $4.65 | $4.88 | $4.65 | $4.87 | $4.87 | 23,554,900 |
| 2025-04-11 | $4.40 | $4.77 | $4.36 | $4.67 | $4.67 | 24,905,790 |
| 2025-04-10 | $4.45 | $4.48 | $4.36 | $4.44 | $4.44 | 18,078,630 |
| 2025-04-09 | $4.15 | $4.41 | $3.88 | $4.32 | $4.32 | 25,043,980 |
| 2025-04-08 | $4.00 | $4.35 | $4.00 | $4.15 | $4.15 | 24,785,560 |
| 2025-04-07 | $4.55 | $4.58 | $4.38 | $4.38 | $4.38 | 14,842,970 |
| 2025-04-03 | $4.91 | $4.93 | $4.82 | $4.87 | $4.87 | 13,181,220 |
| 2025-04-02 | $4.91 | $4.95 | $4.85 | $4.92 | $4.92 | 10,936,480 |
| 2025-04-01 | $5.00 | $5.08 | $4.88 | $4.90 | $4.90 | 23,681,270 |
| 2025-03-31 | $5.20 | $5.21 | $5.02 | $5.08 | $5.08 | 15,045,480 |
| 2025-03-28 | $5.20 | $5.25 | $5.10 | $5.24 | $5.24 | 14,464,340 |
| 2025-03-27 | $5.35 | $5.35 | $5.20 | $5.20 | $5.20 | 15,289,300 |
| 2025-03-26 | $5.29 | $5.38 | $5.27 | $5.30 | $5.30 | 13,454,480 |
| 2025-03-25 | $5.34 | $5.39 | $5.28 | $5.33 | $5.33 | 14,467,660 |
| 2025-03-24 | $5.42 | $5.52 | $5.19 | $5.34 | $5.34 | 27,086,290 |
| 2025-03-21 | $5.66 | $5.70 | $5.50 | $5.52 | $5.52 | 31,621,430 |
| 2025-03-20 | $5.80 | $5.88 | $5.69 | $5.72 | $5.72 | 29,503,200 |
| 2025-03-19 | $5.93 | $5.96 | $5.80 | $5.84 | $5.84 | 36,596,350 |
| 2025-03-18 | $6.09 | $6.20 | $5.95 | $5.96 | $5.96 | 47,816,450 |
| 2025-03-17 | $5.90 | $5.95 | $5.81 | $5.93 | $5.93 | 30,531,440 |
| 2025-03-14 | $5.95 | $5.98 | $5.76 | $5.91 | $5.91 | 47,487,090 |
| 2025-03-13 | $6.08 | $6.28 | $5.95 | $6.01 | $6.01 | 64,577,830 |
| 2025-03-12 | $5.98 | $6.44 | $5.86 | $6.18 | $6.18 | 116,195,010 |
| 2025-03-11 | $5.68 | $6.06 | $5.68 | $5.87 | $5.87 | 41,392,410 |
| 2025-03-10 | $5.77 | $5.85 | $5.72 | $5.83 | $5.83 | 34,340,050 |
| 2025-03-07 | $5.92 | $5.99 | $5.76 | $5.88 | $5.88 | 60,049,410 |
| 2025-03-06 | $5.72 | $6.28 | $5.66 | $5.94 | $5.94 | 89,418,090 |
| 2025-03-05 | $5.80 | $5.89 | $5.62 | $5.71 | $5.71 | 34,201,700 |
| 2025-03-04 | $5.63 | $5.83 | $5.51 | $5.82 | $5.82 | 41,672,610 |
| 2025-03-03 | $5.70 | $6.00 | $5.64 | $5.81 | $5.81 | 71,321,690 |
| 2025-02-28 | $5.60 | $5.87 | $5.43 | $5.67 | $5.67 | 73,697,280 |
| 2025-02-27 | $5.69 | $5.73 | $5.45 | $5.55 | $5.55 | 36,138,980 |
| 2025-02-26 | $5.72 | $5.76 | $5.54 | $5.64 | $5.64 | 42,249,850 |
| 2025-02-25 | $5.69 | $5.79 | $5.53 | $5.65 | $5.65 | 68,368,090 |
| 2025-02-24 | $5.75 | $6.22 | $5.75 | $5.80 | $5.80 | 118,778,060 |
| 2025-02-20 | $5.50 | $5.51 | $5.36 | $5.43 | $5.43 | 28,390,620 |
| 2025-02-19 | $5.43 | $5.54 | $5.35 | $5.54 | $5.54 | 33,797,440 |
| 2025-02-18 | $5.78 | $5.78 | $5.38 | $5.45 | $5.45 | 46,256,320 |
| 2025-02-17 | $5.58 | $5.85 | $5.55 | $5.78 | $5.78 | 63,444,910 |
| 2025-02-14 | $5.56 | $5.60 | $5.37 | $5.43 | $5.43 | 45,605,730 |
| 2025-02-13 | $5.85 | $5.90 | $5.58 | $5.59 | $5.59 | 95,427,490 |
| 2025-02-12 | $5.05 | $5.56 | $5.03 | $5.56 | $5.56 | 44,601,400 |
| 2025-02-11 | $5.15 | $5.15 | $5.03 | $5.05 | $5.05 | 17,027,750 |
| 2025-02-10 | $5.06 | $5.15 | $5.06 | $5.14 | $5.14 | 18,992,210 |
| 2025-02-07 | $4.97 | $5.12 | $4.93 | $5.05 | $5.05 | 24,894,170 |
| 2025-02-06 | $4.88 | $4.95 | $4.81 | $4.95 | $4.95 | 14,892,930 |
| 2025-02-05 | $4.75 | $4.88 | $4.72 | $4.86 | $4.86 | 17,061,530 |
| 2025-01-27 | $4.88 | $4.98 | $4.68 | $4.69 | $4.69 | 20,991,800 |
| 2025-01-24 | $4.94 | $4.98 | $4.84 | $4.88 | $4.88 | 24,505,980 |
| 2025-01-23 | $5.15 | $5.24 | $4.95 | $4.98 | $4.98 | 27,323,650 |
| 2025-01-22 | $5.10 | $5.23 | $5.07 | $5.13 | $5.13 | 19,149,080 |
| 2025-01-21 | $5.36 | $5.36 | $5.12 | $5.14 | $5.14 | 29,207,320 |
| 2025-01-20 | $5.15 | $5.38 | $5.12 | $5.30 | $5.30 | 34,732,560 |
| 2025-01-17 | $5.29 | $5.37 | $5.12 | $5.32 | $5.32 | 33,882,880 |
| 2025-01-16 | $5.35 | $5.42 | $5.21 | $5.26 | $5.26 | 29,905,520 |
| 2025-01-15 | $5.44 | $5.46 | $5.25 | $5.30 | $5.30 | 33,780,540 |
| 2025-01-14 | $5.16 | $5.48 | $5.16 | $5.46 | $5.46 | 50,137,500 |
| 2025-01-13 | $5.29 | $5.35 | $5.05 | $5.11 | $5.11 | 54,789,420 |
| 2025-01-09 | $6.17 | $6.35 | $5.75 | $5.94 | $5.94 | 111,655,510 |
| 2025-01-08 | $5.98 | $6.81 | $5.84 | $6.17 | $6.17 | 153,533,270 |
| 2025-01-07 | $5.88 | $6.31 | $5.75 | $6.31 | $6.31 | 144,769,840 |
| 2025-01-06 | $4.91 | $5.74 | $4.81 | $5.74 | $5.74 | 97,005,540 |
| 2025-01-03 | $5.71 | $5.72 | $5.22 | $5.22 | $5.22 | 45,891,290 |
| 2025-01-02 | $5.66 | $6.03 | $5.62 | $5.80 | $5.80 | 55,802,510 |
| 2024-12-31 | $5.58 | $5.79 | $5.50 | $5.66 | $5.66 | 52,290,720 |
| 2024-12-30 | $5.37 | $5.85 | $5.33 | $5.59 | $5.59 | 50,210,240 |
| 2024-12-27 | $5.70 | $5.76 | $5.43 | $5.48 | $5.48 | 55,843,590 |
| 2024-12-26 | $5.00 | $5.51 | $4.92 | $5.51 | $5.51 | 37,080,350 |
| 2024-12-25 | $5.28 | $5.33 | $4.89 | $5.01 | $5.01 | 31,176,730 |
| 2024-12-24 | $5.35 | $5.49 | $5.12 | $5.28 | $5.28 | 29,057,100 |
| 2024-12-23 | $5.65 | $5.68 | $5.19 | $5.24 | $5.24 | 42,614,900 |
| 2024-12-20 | $5.63 | $5.81 | $5.50 | $5.71 | $5.71 | 41,068,240 |
| 2024-12-19 | $5.77 | $6.00 | $5.60 | $5.74 | $5.74 | 54,685,230 |
| 2024-12-18 | $5.42 | $6.03 | $5.27 | $5.92 | $5.92 | 77,935,080 |
| 2024-12-17 | $6.03 | $6.07 | $5.35 | $5.48 | $5.48 | 68,363,780 |
| 2024-12-16 | $5.59 | $6.14 | $5.59 | $5.93 | $5.93 | 86,850,280 |
| 2024-12-13 | $5.46 | $5.76 | $5.39 | $5.58 | $5.58 | 64,833,400 |
| 2024-12-12 | $5.55 | $5.56 | $5.37 | $5.45 | $5.45 | 51,125,590 |
| 2024-12-11 | $5.25 | $5.70 | $5.24 | $5.60 | $5.60 | 82,173,240 |
| 2024-12-10 | $5.12 | $5.56 | $5.06 | $5.38 | $5.38 | 93,016,650 |
| 2024-12-09 | $5.09 | $5.11 | $4.98 | $5.05 | $5.05 | 33,712,900 |
| 2024-12-06 | $5.12 | $5.12 | $5.00 | $5.07 | $5.07 | 42,636,030 |
| 2024-12-05 | $5.22 | $5.23 | $5.06 | $5.12 | $5.12 | 47,335,260 |
| 2024-12-04 | $5.00 | $5.23 | $4.90 | $5.19 | $5.19 | 72,195,760 |
| 2024-12-03 | $4.98 | $5.02 | $4.86 | $5.00 | $5.00 | 51,221,000 |
| 2024-12-02 | $4.78 | $4.96 | $4.74 | $4.95 | $4.95 | 63,414,880 |
| 2024-11-29 | $4.77 | $4.82 | $4.62 | $4.80 | $4.80 | 60,913,340 |
| 2024-11-28 | $4.89 | $4.97 | $4.75 | $4.77 | $4.77 | 76,994,760 |
| 2024-11-27 | $5.00 | $5.17 | $4.83 | $4.90 | $4.90 | 107,639,410 |
| 2024-11-26 | $5.50 | $6.49 | $5.36 | $5.36 | $5.36 | 158,819,160 |
| 2024-11-25 | $5.80 | $5.96 | $5.48 | $5.96 | $5.96 | 196,442,540 |
| 2024-11-22 | $5.42 | $5.42 | $5.33 | $5.42 | $5.42 | 48,078,110 |
| 2024-11-21 | $4.45 | $4.93 | $4.45 | $4.93 | $4.93 | 28,108,860 |
| 2024-11-20 | $4.34 | $4.52 | $4.30 | $4.48 | $4.48 | 16,230,920 |
| 2024-11-19 | $4.25 | $4.38 | $4.18 | $4.33 | $4.33 | 11,714,270 |
| 2024-11-18 | $4.34 | $4.38 | $4.18 | $4.25 | $4.25 | 14,448,830 |
| 2024-11-15 | $4.39 | $4.43 | $4.31 | $4.31 | $4.31 | 12,095,580 |
| 2024-11-14 | $4.54 | $4.67 | $4.40 | $4.42 | $4.42 | 13,566,360 |
| 2024-11-13 | $4.61 | $4.66 | $4.45 | $4.57 | $4.57 | 17,070,730 |
| 2024-11-12 | $4.71 | $4.77 | $4.59 | $4.60 | $4.60 | 30,335,180 |
| 2024-11-11 | $4.51 | $4.80 | $4.46 | $4.71 | $4.71 | 27,283,630 |
| 2024-11-08 | $4.67 | $4.72 | $4.51 | $4.56 | $4.56 | 27,172,810 |
| 2024-11-07 | $4.48 | $4.61 | $4.43 | $4.57 | $4.57 | 23,544,720 |
| 2024-11-06 | $4.39 | $4.45 | $4.37 | $4.43 | $4.43 | 16,878,080 |
| 2024-11-05 | $4.39 | $4.42 | $4.31 | $4.41 | $4.41 | 18,990,250 |
| 2024-11-04 | $4.25 | $4.45 | $4.25 | $4.36 | $4.36 | 13,154,240 |
| 2024-11-01 | $4.47 | $4.48 | $4.25 | $4.25 | $4.25 | 17,638,050 |
| 2024-10-31 | $4.34 | $4.55 | $4.34 | $4.48 | $4.48 | 20,868,460 |
| 2024-10-30 | $4.30 | $4.41 | $4.27 | $4.36 | $4.36 | 14,566,010 |
| 2024-10-29 | $4.43 | $4.48 | $4.27 | $4.29 | $4.29 | 16,085,440 |
| 2024-10-28 | $4.29 | $4.43 | $4.29 | $4.43 | $4.43 | 19,261,860 |
| 2024-10-25 | $4.26 | $4.32 | $4.25 | $4.30 | $4.30 | 14,435,960 |
| 2024-10-24 | $4.23 | $4.31 | $4.21 | $4.26 | $4.26 | 12,970,420 |
| 2024-10-23 | $4.29 | $4.30 | $4.20 | $4.23 | $4.23 | 16,128,640 |
| 2024-10-22 | $4.37 | $4.38 | $4.22 | $4.27 | $4.27 | 24,580,350 |
| 2024-10-21 | $4.10 | $4.46 | $4.09 | $4.39 | $4.39 | 38,854,200 |
| 2024-10-18 | $3.95 | $4.13 | $3.95 | $4.09 | $4.09 | 16,217,460 |
| 2024-10-17 | $4.05 | $4.15 | $3.96 | $3.99 | $3.99 | 11,596,930 |
| 2024-10-16 | $3.95 | $4.04 | $3.91 | $4.03 | $4.03 | 9,599,720 |
| 2024-10-15 | $3.99 | $4.10 | $3.95 | $3.99 | $3.99 | 14,794,010 |
| 2024-10-14 | $3.86 | $3.99 | $3.85 | $3.98 | $3.98 | 11,755,680 |
| 2024-10-11 | $4.07 | $4.07 | $3.82 | $3.86 | $3.86 | 14,108,640 |
| 2024-10-10 | $4.00 | $4.09 | $3.91 | $4.03 | $4.03 | 17,337,040 |
| 2024-10-09 | $4.36 | $4.36 | $4.00 | $4.00 | $4.00 | 28,960,560 |
| 2024-10-08 | $4.66 | $4.66 | $4.13 | $4.44 | $4.44 | 45,908,620 |
| 2024-09-30 | $4.05 | $4.26 | $3.89 | $4.24 | $4.24 | 38,386,690 |
| 2024-09-27 | $3.79 | $3.91 | $3.76 | $3.88 | $3.88 | 17,125,240 |
| 2024-09-26 | $3.69 | $3.76 | $3.67 | $3.76 | $3.76 | 13,711,850 |
| 2024-09-25 | $3.69 | $3.78 | $3.67 | $3.69 | $3.69 | 17,866,210 |
| 2024-09-24 | $3.62 | $3.68 | $3.58 | $3.68 | $3.68 | 16,001,190 |
| 2024-09-23 | $3.55 | $3.65 | $3.55 | $3.63 | $3.63 | 14,387,000 |
| 2024-09-20 | $3.56 | $3.58 | $3.52 | $3.55 | $3.55 | 10,070,550 |
| 2024-09-19 | $3.48 | $3.58 | $3.42 | $3.57 | $3.57 | 15,958,650 |
| 2024-09-18 | $3.63 | $3.72 | $3.45 | $3.50 | $3.50 | 19,672,780 |
| 2024-09-13 | $3.74 | $3.77 | $3.58 | $3.59 | $3.59 | 18,567,290 |
| 2024-09-12 | $3.81 | $3.85 | $3.69 | $3.72 | $3.72 | 33,795,790 |
| 2024-09-11 | $3.80 | $4.07 | $3.69 | $3.78 | $3.78 | 60,403,160 |
| 2024-09-10 | $3.47 | $3.81 | $3.42 | $3.81 | $3.81 | 44,139,920 |
| 2024-09-09 | $3.41 | $3.48 | $3.40 | $3.46 | $3.46 | 3,107,360 |
| 2024-09-06 | $3.52 | $3.53 | $3.44 | $3.44 | $3.44 | 3,514,600 |
| 2024-09-05 | $3.51 | $3.53 | $3.49 | $3.51 | $3.51 | 3,224,520 |
| 2024-09-04 | $3.51 | $3.56 | $3.48 | $3.50 | $3.50 | 4,564,720 |
| 2024-09-03 | $3.55 | $3.59 | $3.48 | $3.53 | $3.53 | 8,379,490 |
| 2024-09-02 | $3.51 | $3.74 | $3.49 | $3.50 | $3.50 | 13,276,190 |
| 2024-08-30 | $3.42 | $3.58 | $3.38 | $3.51 | $3.51 | 10,966,120 |
| 2024-08-29 | $3.33 | $3.42 | $3.31 | $3.41 | $3.41 | 4,431,970 |
| 2024-08-28 | $3.27 | $3.37 | $3.26 | $3.34 | $3.34 | 4,213,300 |
| 2024-08-27 | $3.34 | $3.37 | $3.28 | $3.29 | $3.29 | 4,683,820 |
| 2024-08-26 | $3.30 | $3.39 | $3.30 | $3.36 | $3.36 | 5,202,500 |
| 2024-08-23 | $3.37 | $3.38 | $3.30 | $3.31 | $3.31 | 4,264,300 |
| 2024-08-22 | $3.43 | $3.50 | $3.37 | $3.39 | $3.39 | 4,699,110 |
| 2024-08-21 | $3.40 | $3.43 | $3.36 | $3.40 | $3.40 | 2,634,940 |
| 2024-08-20 | $3.45 | $3.47 | $3.38 | $3.40 | $3.40 | 4,674,730 |
| 2024-08-19 | $3.49 | $3.51 | $3.45 | $3.45 | $3.45 | 3,297,830 |
| 2024-08-16 | $3.54 | $3.55 | $3.48 | $3.49 | $3.49 | 3,058,100 |
| 2024-08-15 | $3.51 | $3.55 | $3.46 | $3.54 | $3.54 | 4,344,600 |
| 2024-08-14 | $3.51 | $3.53 | $3.48 | $3.50 | $3.50 | 3,144,540 |
| 2024-08-13 | $3.48 | $3.50 | $3.42 | $3.50 | $3.50 | 4,499,710 |
| 2024-08-12 | $3.55 | $3.57 | $3.45 | $3.46 | $3.46 | 3,880,930 |
| 2024-08-09 | $3.55 | $3.57 | $3.51 | $3.51 | $3.51 | 4,308,420 |
| 2024-08-08 | $3.54 | $3.55 | $3.50 | $3.54 | $3.54 | 4,226,650 |
| 2024-08-07 | $3.53 | $3.57 | $3.52 | $3.55 | $3.55 | 4,643,230 |
| 2024-08-06 | $3.45 | $3.50 | $3.44 | $3.50 | $3.50 | 4,698,560 |
| 2024-08-05 | $3.52 | $3.56 | $3.43 | $3.43 | $3.43 | 5,923,400 |
| 2024-08-02 | $3.54 | $3.58 | $3.51 | $3.52 | $3.52 | 4,003,950 |
| 2024-08-01 | $3.58 | $3.59 | $3.54 | $3.57 | $3.57 | 6,000,040 |
| 2024-07-31 | $3.46 | $3.56 | $3.43 | $3.56 | $3.56 | 7,876,810 |
| 2024-07-30 | $3.42 | $3.45 | $3.39 | $3.45 | $3.45 | 3,304,130 |
| 2024-07-29 | $3.43 | $3.45 | $3.38 | $3.43 | $3.43 | 3,642,200 |
| 2024-07-26 | $3.41 | $3.47 | $3.40 | $3.42 | $3.42 | 5,637,920 |
| 2024-07-25 | $3.40 | $3.47 | $3.37 | $3.41 | $3.41 | 5,570,680 |
| 2024-07-24 | $3.45 | $3.48 | $3.39 | $3.39 | $3.39 | 3,809,360 |
| 2024-07-23 | $3.52 | $3.56 | $3.45 | $3.45 | $3.45 | 4,995,560 |
| 2024-07-22 | $3.47 | $3.51 | $3.45 | $3.50 | $3.50 | 4,485,720 |
| 2024-07-19 | $3.42 | $3.49 | $3.40 | $3.46 | $3.46 | 3,821,500 |
| 2024-07-18 | $3.45 | $3.45 | $3.36 | $3.43 | $3.43 | 5,032,790 |
| 2024-07-17 | $3.48 | $3.53 | $3.44 | $3.47 | $3.47 | 4,711,860 |
| 2024-07-16 | $3.42 | $3.50 | $3.42 | $3.49 | $3.49 | 4,846,880 |
| 2024-07-15 | $3.60 | $3.62 | $3.48 | $3.49 | $3.49 | 9,730,160 |
| 2024-07-12 | $3.50 | $3.86 | $3.49 | $3.66 | $3.66 | 14,008,760 |
| 2024-07-11 | $3.43 | $3.52 | $3.43 | $3.51 | $3.51 | 7,317,170 |
| 2024-07-10 | $3.45 | $3.49 | $3.36 | $3.37 | $3.37 | 5,661,400 |
| 2024-07-09 | $3.48 | $3.53 | $3.34 | $3.50 | $3.50 | 4,440,240 |
| 2024-07-08 | $3.59 | $3.59 | $3.44 | $3.45 | $3.45 | 4,030,500 |
| 2024-07-05 | $3.51 | $3.57 | $3.45 | $3.55 | $3.55 | 3,770,920 |
| 2024-07-04 | $3.66 | $3.74 | $3.48 | $3.50 | $3.50 | 8,187,370 |
| 2024-07-03 | $3.67 | $3.69 | $3.60 | $3.63 | $3.63 | 4,082,230 |
| 2024-07-02 | $3.61 | $3.69 | $3.58 | $3.66 | $3.66 | 4,878,910 |
| 2024-07-01 | $3.52 | $3.64 | $3.50 | $3.62 | $3.62 | 4,280,980 |
| 2024-06-28 | $3.56 | $3.74 | $3.54 | $3.61 | $3.61 | 8,086,500 |
| 2024-06-27 | $3.65 | $3.65 | $3.56 | $3.57 | $3.57 | 4,244,530 |
| 2024-06-26 | $3.54 | $3.65 | $3.48 | $3.65 | $3.65 | 5,083,520 |
| 2024-06-25 | $3.50 | $3.56 | $3.48 | $3.53 | $3.53 | 3,642,900 |
| 2024-06-24 | $3.59 | $3.60 | $3.46 | $3.50 | $3.50 | 5,815,230 |
| 2024-06-21 | $3.66 | $3.68 | $3.59 | $3.60 | $3.60 | 4,145,250 |
| 2024-06-20 | $3.75 | $3.77 | $3.65 | $3.66 | $3.66 | 6,733,470 |
| 2024-06-19 | $3.80 | $3.81 | $3.73 | $3.78 | $3.78 | 7,483,970 |
| 2024-06-18 | $3.70 | $3.88 | $3.68 | $3.80 | $3.80 | 12,779,350 |
| 2024-06-17 | $3.76 | $3.82 | $3.69 | $3.72 | $3.72 | 20,399,330 |
| 2024-06-14 | $3.59 | $3.95 | $3.55 | $3.88 | $3.88 | 27,998,710 |
| 2024-06-13 | $3.64 | $3.68 | $3.59 | $3.59 | $3.59 | 4,504,950 |
| 2024-06-12 | $3.58 | $3.66 | $3.57 | $3.63 | $3.63 | 5,118,460 |
| 2024-06-11 | $3.61 | $3.61 | $3.52 | $3.57 | $3.57 | 5,453,590 |
| 2024-06-07 | $3.51 | $3.64 | $3.51 | $3.63 | $3.63 | 7,579,880 |
| 2024-06-06 | $3.76 | $3.77 | $3.45 | $3.49 | $3.49 | 13,114,220 |
| 2024-06-05 | $3.88 | $3.88 | $3.72 | $3.74 | $3.74 | 6,082,660 |
| 2024-06-04 | $3.91 | $3.91 | $3.78 | $3.86 | $3.86 | 6,617,090 |
| 2024-06-03 | $4.06 | $4.06 | $3.87 | $3.91 | $3.91 | 9,232,600 |
| 2024-05-31 | $4.07 | $4.08 | $4.00 | $4.07 | $4.07 | 5,744,290 |
| 2024-05-30 | $4.13 | $4.15 | $4.05 | $4.06 | $4.06 | 6,801,480 |
| 2024-05-29 | $4.14 | $4.18 | $4.08 | $4.13 | $4.13 | 7,708,510 |
| 2024-05-28 | $4.11 | $4.15 | $4.06 | $4.10 | $4.10 | 5,989,020 |
| 2024-05-27 | $4.10 | $4.15 | $4.01 | $4.11 | $4.11 | 7,417,940 |
| 2024-05-24 | $4.15 | $4.19 | $4.08 | $4.10 | $4.10 | 10,172,330 |
| 2024-05-23 | $4.17 | $4.19 | $4.03 | $4.06 | $4.06 | 7,916,840 |
| 2024-05-22 | $4.08 | $4.18 | $4.06 | $4.17 | $4.17 | 6,829,650 |
| 2024-05-21 | $4.16 | $4.18 | $4.06 | $4.08 | $4.08 | 7,501,890 |
| 2024-05-20 | $4.20 | $4.22 | $4.17 | $4.18 | $4.18 | 5,641,090 |
| 2024-05-17 | $4.17 | $4.20 | $4.13 | $4.19 | $4.19 | 5,697,030 |
| 2024-05-16 | $4.20 | $4.23 | $4.14 | $4.16 | $4.16 | 5,507,720 |
| 2024-05-15 | $4.24 | $4.28 | $4.16 | $4.17 | $4.17 | 6,440,400 |
| 2024-05-14 | $4.20 | $4.27 | $4.20 | $4.24 | $4.24 | 5,607,350 |
| 2024-05-13 | $4.22 | $4.24 | $4.13 | $4.19 | $4.19 | 7,446,360 |
| 2024-05-10 | $4.28 | $4.29 | $4.19 | $4.24 | $4.24 | 7,613,200 |
| 2024-05-09 | $4.17 | $4.29 | $4.15 | $4.26 | $4.26 | 9,451,180 |
| 2024-05-08 | $4.22 | $4.25 | $4.16 | $4.17 | $4.17 | 7,454,570 |
| 2024-05-07 | $4.24 | $4.24 | $4.18 | $4.24 | $4.24 | 7,193,380 |
| 2024-05-06 | $4.24 | $4.32 | $4.19 | $4.24 | $4.24 | 9,850,620 |
| 2024-04-30 | $4.21 | $4.29 | $4.13 | $4.25 | $4.25 | 9,439,510 |
| 2024-04-29 | $4.11 | $4.25 | $4.09 | $4.23 | $4.23 | 13,519,350 |
| 2024-04-26 | $4.03 | $4.17 | $4.03 | $4.12 | $4.12 | 12,764,120 |
| 2024-04-25 | $4.02 | $4.27 | $3.96 | $4.16 | $4.16 | 16,508,340 |
| 2024-04-24 | $3.93 | $4.01 | $3.93 | $3.99 | $3.99 | 5,300,980 |
| 2024-04-23 | $3.90 | $3.98 | $3.88 | $3.94 | $3.94 | 6,545,340 |
| 2024-04-22 | $3.92 | $3.95 | $3.75 | $3.88 | $3.88 | 7,133,640 |
| 2024-04-19 | $3.98 | $4.01 | $3.91 | $3.92 | $3.92 | 7,802,030 |
| 2024-04-18 | $4.08 | $4.09 | $3.94 | $3.99 | $3.99 | 8,985,930 |
| 2024-04-17 | $3.80 | $4.06 | $3.80 | $4.05 | $4.05 | 11,841,250 |
| 2024-04-16 | $4.05 | $4.06 | $3.71 | $3.76 | $3.76 | 17,232,860 |
| 2024-04-15 | $4.35 | $4.41 | $4.03 | $4.12 | $4.12 | 12,608,550 |
| 2024-04-12 | $4.41 | $4.44 | $4.31 | $4.32 | $4.32 | 8,427,670 |
| 2024-04-11 | $4.49 | $4.55 | $4.40 | $4.41 | $4.41 | 7,598,190 |
| 2024-04-10 | $4.63 | $4.64 | $4.44 | $4.49 | $4.49 | 9,783,330 |
| 2024-04-09 | $4.55 | $4.69 | $4.54 | $4.64 | $4.64 | 7,599,730 |
| 2024-04-08 | $4.64 | $4.64 | $4.53 | $4.55 | $4.55 | 9,181,400 |
| 2024-04-03 | $4.74 | $4.74 | $4.60 | $4.64 | $4.64 | 10,674,240 |
| 2024-04-02 | $4.76 | $4.81 | $4.68 | $4.75 | $4.75 | 13,798,440 |
| 2024-04-01 | $4.66 | $4.76 | $4.66 | $4.76 | $4.76 | 12,247,590 |
| 2024-03-29 | $4.63 | $4.72 | $4.60 | $4.66 | $4.66 | 10,861,040 |
| 2024-03-28 | $4.51 | $4.68 | $4.49 | $4.62 | $4.62 | 14,897,240 |
| 2024-03-27 | $4.81 | $4.81 | $4.48 | $4.48 | $4.48 | 18,757,090 |
| 2024-03-26 | $4.88 | $4.95 | $4.68 | $4.81 | $4.81 | 26,171,820 |
| 2024-03-25 | $5.12 | $5.25 | $4.90 | $4.96 | $4.96 | 31,199,280 |
| 2024-03-22 | $4.93 | $5.18 | $4.90 | $5.17 | $5.17 | 47,417,890 |
| 2024-03-21 | $4.93 | $5.06 | $4.83 | $4.95 | $4.95 | 33,031,370 |
| 2024-03-20 | $4.73 | $5.03 | $4.70 | $4.98 | $4.98 | 37,394,320 |
| 2024-03-19 | $4.65 | $4.95 | $4.61 | $4.80 | $4.80 | 34,570,540 |
| 2024-03-18 | $4.60 | $4.65 | $4.58 | $4.65 | $4.65 | 15,210,250 |
| 2024-03-15 | $4.54 | $4.58 | $4.49 | $4.58 | $4.58 | 8,373,310 |
| 2024-03-14 | $4.59 | $4.62 | $4.48 | $4.55 | $4.55 | 12,188,340 |
| 2024-03-13 | $4.60 | $4.64 | $4.58 | $4.60 | $4.60 | 12,598,560 |
| 2024-03-12 | $4.64 | $4.69 | $4.58 | $4.62 | $4.62 | 15,948,990 |
| 2024-03-11 | $4.48 | $4.67 | $4.48 | $4.64 | $4.64 | 21,222,310 |
| 2024-03-08 | $4.48 | $4.53 | $4.40 | $4.48 | $4.48 | 15,743,770 |
| 2024-03-07 | $4.62 | $4.72 | $4.50 | $4.50 | $4.50 | 23,970,180 |
| 2024-03-06 | $4.52 | $4.81 | $4.52 | $4.61 | $4.61 | 33,848,420 |
| 2024-03-05 | $4.62 | $4.95 | $4.60 | $4.65 | $4.65 | 46,043,970 |
| 2024-03-04 | $5.00 | $5.13 | $4.80 | $4.81 | $4.81 | 85,486,910 |
| 2024-03-01 | $4.44 | $4.66 | $4.42 | $4.66 | $4.66 | 23,273,020 |
| 2024-02-29 | $4.00 | $4.24 | $3.95 | $4.24 | $4.24 | 16,959,860 |
| 2024-02-28 | $4.40 | $4.50 | $4.02 | $4.05 | $4.05 | 23,340,420 |
| 2024-02-27 | $4.20 | $4.35 | $4.14 | $4.34 | $4.34 | 12,011,590 |
| 2024-02-26 | $4.24 | $4.34 | $4.17 | $4.24 | $4.24 | 17,457,540 |
| 2024-02-23 | $4.06 | $4.17 | $3.98 | $4.17 | $4.17 | 18,122,370 |
| 2024-02-22 | $3.86 | $4.00 | $3.85 | $4.00 | $4.00 | 15,039,480 |
| 2024-02-21 | $3.76 | $4.00 | $3.71 | $3.86 | $3.86 | 16,475,530 |
| 2024-02-20 | $3.77 | $3.80 | $3.63 | $3.79 | $3.79 | 11,134,390 |
| 2024-02-19 | $3.63 | $3.85 | $3.63 | $3.76 | $3.76 | 20,536,940 |
| 2024-02-08 | $3.26 | $3.59 | $3.21 | $3.58 | $3.58 | 19,371,490 |
| 2024-02-07 | $3.49 | $3.55 | $3.21 | $3.26 | $3.26 | 19,120,950 |
| 2024-02-06 | $3.53 | $3.70 | $3.20 | $3.47 | $3.47 | 16,687,460 |
| 2024-02-05 | $3.86 | $3.90 | $3.54 | $3.54 | $3.54 | 15,556,160 |
| 2024-02-02 | $4.12 | $4.22 | $3.78 | $3.93 | $3.93 | 14,225,400 |
| 2024-02-01 | $4.18 | $4.20 | $4.03 | $4.10 | $4.10 | 11,264,550 |
| 2024-01-31 | $4.47 | $4.50 | $4.15 | $4.18 | $4.18 | 18,205,240 |
| 2024-01-30 | $4.66 | $4.74 | $4.53 | $4.53 | $4.53 | 7,244,040 |
| 2024-01-29 | $4.85 | $4.87 | $4.68 | $4.68 | $4.68 | 9,080,580 |
| 2024-01-26 | $4.89 | $4.92 | $4.81 | $4.85 | $4.85 | 9,217,250 |
| 2024-01-25 | $4.67 | $4.85 | $4.63 | $4.84 | $4.84 | 12,943,100 |
| 2024-01-24 | $4.59 | $4.70 | $4.48 | $4.66 | $4.66 | 10,944,120 |
| 2024-01-23 | $4.59 | $4.64 | $4.49 | $4.59 | $4.59 | 11,466,970 |
| 2024-01-22 | $4.93 | $4.96 | $4.53 | $4.59 | $4.59 | 17,081,140 |
| 2024-01-19 | $5.07 | $5.11 | $4.96 | $4.97 | $4.97 | 9,511,670 |
| 2024-01-18 | $5.10 | $5.14 | $4.94 | $5.07 | $5.07 | 15,162,650 |
| 2024-01-17 | $5.30 | $5.32 | $5.13 | $5.14 | $5.14 | 10,192,800 |
| 2024-01-16 | $5.39 | $5.42 | $5.22 | $5.31 | $5.31 | 13,709,410 |
| 2024-01-15 | $5.50 | $5.51 | $5.38 | $5.40 | $5.40 | 12,735,800 |
| 2024-01-12 | $5.61 | $5.68 | $5.50 | $5.50 | $5.50 | 15,136,160 |
| 2024-01-11 | $5.54 | $5.69 | $5.53 | $5.64 | $5.64 | 12,658,560 |
| 2024-01-10 | $5.64 | $5.69 | $5.51 | $5.53 | $5.53 | 15,162,180 |
| 2024-01-09 | $5.73 | $5.77 | $5.60 | $5.67 | $5.67 | 17,263,870 |
| 2024-01-08 | $5.75 | $5.82 | $5.55 | $5.67 | $5.67 | 29,665,310 |
| 2024-01-05 | $5.82 | $5.85 | $5.62 | $5.73 | $5.73 | 17,585,700 |
| 2024-01-04 | $5.85 | $5.85 | $5.72 | $5.78 | $5.78 | 10,638,200 |
| 2024-01-03 | $5.90 | $5.90 | $5.74 | $5.82 | $5.82 | 14,650,920 |
| 2024-01-02 | $5.87 | $5.98 | $5.83 | $5.90 | $5.90 | 16,677,320 |
| 2024-01-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2023-12-29 | $5.85 | $5.94 | $5.83 | $5.85 | $5.85 | 20,616,310 |
| 2023-12-28 | $5.69 | $5.89 | $5.65 | $5.85 | $5.85 | 24,701,060 |
| 2023-12-27 | $5.75 | $5.80 | $5.49 | $5.71 | $5.71 | 30,023,760 |
| 2023-12-26 | $5.90 | $6.00 | $5.76 | $5.76 | $5.76 | 25,514,590 |
| 2023-12-25 | $5.91 | $6.09 | $5.82 | $5.89 | $5.89 | 27,310,200 |
| 2023-12-22 | $5.80 | $6.14 | $5.67 | $5.99 | $5.99 | 42,845,110 |
| 2023-12-21 | $5.91 | $5.92 | $5.60 | $5.85 | $5.85 | 32,901,880 |
| 2023-12-20 | $6.23 | $6.27 | $5.96 | $5.98 | $5.98 | 32,521,190 |
| 2023-12-19 | $6.13 | $6.26 | $6.06 | $6.22 | $6.22 | 34,995,040 |
| 2023-12-18 | $6.00 | $6.26 | $5.96 | $6.22 | $6.22 | 49,979,320 |
| 2023-12-15 | $6.01 | $6.10 | $5.90 | $6.04 | $6.04 | 34,348,910 |
| 2023-12-14 | $6.13 | $6.20 | $5.99 | $6.02 | $6.02 | 43,740,350 |
| 2023-12-13 | $6.22 | $6.31 | $6.12 | $6.12 | $6.12 | 51,560,500 |
| 2023-12-12 | $6.21 | $6.53 | $6.15 | $6.31 | $6.31 | 74,351,050 |
| 2023-12-11 | $6.35 | $6.71 | $6.18 | $6.23 | $6.23 | 111,343,240 |
| 2023-12-08 | $5.81 | $6.39 | $5.75 | $6.39 | $6.39 | 93,536,870 |
| 2023-12-07 | $5.85 | $5.95 | $5.80 | $5.81 | $5.81 | 24,223,500 |
| 2023-12-06 | $5.81 | $6.00 | $5.75 | $5.90 | $5.90 | 46,065,690 |
| 2023-12-05 | $5.65 | $6.20 | $5.58 | $5.83 | $5.83 | 51,246,320 |
| 2023-12-04 | $5.68 | $5.73 | $5.64 | $5.67 | $5.67 | 15,386,010 |
| 2023-12-01 | $5.76 | $5.79 | $5.61 | $5.68 | $5.68 | 28,626,990 |
| 2023-11-30 | $5.85 | $5.89 | $5.70 | $5.76 | $5.76 | 44,097,370 |
| 2023-11-29 | $5.76 | $6.25 | $5.71 | $5.95 | $5.95 | 69,676,140 |
| 2023-11-28 | $5.59 | $5.72 | $5.53 | $5.68 | $5.68 | 10,000,000 |
| 2023-11-27 | $5.53 | $5.61 | $5.53 | $5.59 | $5.59 | 6,886,920 |
| 2023-11-24 | $5.59 | $5.59 | $5.49 | $5.52 | $5.52 | 4,540,980 |
| 2023-11-23 | $5.54 | $5.60 | $5.52 | $5.57 | $5.57 | 3,900,190 |
| 2023-11-22 | $5.57 | $5.63 | $5.54 | $5.54 | $5.54 | 5,387,690 |
| 2023-11-21 | $5.66 | $5.69 | $5.58 | $5.60 | $5.60 | 6,459,740 |
| 2023-11-20 | $5.58 | $5.67 | $5.58 | $5.66 | $5.66 | 7,781,620 |
| 2023-11-17 | $5.51 | $5.62 | $5.51 | $5.60 | $5.60 | 6,682,460 |
| 2023-11-16 | $5.60 | $5.61 | $5.52 | $5.54 | $5.54 | 6,028,770 |
| 2023-11-15 | $5.64 | $5.66 | $5.58 | $5.60 | $5.60 | 8,062,940 |
| 2023-11-14 | $5.53 | $5.63 | $5.50 | $5.60 | $5.60 | 8,907,220 |
| 2023-11-13 | $5.43 | $5.54 | $5.43 | $5.52 | $5.52 | 8,545,720 |
| 2023-11-10 | $5.44 | $5.46 | $5.37 | $5.43 | $5.43 | 7,910,410 |
| 2023-11-09 | $5.49 | $5.51 | $5.42 | $5.43 | $5.43 | 6,677,400 |
| 2023-11-08 | $5.43 | $5.51 | $5.39 | $5.47 | $5.47 | 8,474,440 |
| 2023-11-07 | $5.48 | $5.52 | $5.40 | $5.44 | $5.44 | 13,518,400 |
| 2023-11-06 | $5.35 | $5.48 | $5.34 | $5.48 | $5.48 | 9,394,500 |
| 2023-11-03 | $5.27 | $5.35 | $5.23 | $5.33 | $5.33 | 7,195,090 |
| 2023-11-02 | $5.35 | $5.36 | $5.24 | $5.25 | $5.25 | 6,122,200 |
| 2023-11-01 | $5.28 | $5.37 | $5.24 | $5.34 | $5.34 | 9,639,170 |
| 2023-10-31 | $5.33 | $5.36 | $5.24 | $5.28 | $5.28 | 6,622,560 |
| 2023-10-30 | $5.30 | $5.37 | $5.24 | $5.32 | $5.32 | 10,086,470 |
| 2023-10-27 | $5.30 | $5.40 | $5.26 | $5.38 | $5.38 | 5,450,280 |
| 2023-10-26 | $5.33 | $5.33 | $5.19 | $5.32 | $5.32 | 5,738,000 |
| 2023-10-25 | $5.27 | $5.38 | $5.26 | $5.34 | $5.34 | 5,459,900 |
| 2023-10-24 | $5.23 | $5.28 | $5.16 | $5.25 | $5.25 | 4,844,190 |
| 2023-10-23 | $5.39 | $5.40 | $5.18 | $5.20 | $5.20 | 6,692,920 |
| 2023-10-20 | $5.34 | $5.52 | $5.34 | $5.41 | $5.41 | 6,207,750 |
| 2023-10-19 | $5.41 | $5.49 | $5.37 | $5.37 | $5.37 | 5,172,040 |
| 2023-10-18 | $5.48 | $5.48 | $5.41 | $5.41 | $5.41 | 4,833,380 |
| 2023-10-17 | $5.49 | $5.58 | $5.48 | $5.50 | $5.50 | 4,786,280 |
| 2023-10-16 | $5.53 | $5.58 | $5.47 | $5.54 | $5.54 | 6,459,640 |
| 2023-10-13 | $5.55 | $5.57 | $5.48 | $5.56 | $5.56 | 6,441,360 |
| 2023-10-12 | $5.53 | $5.56 | $5.47 | $5.53 | $5.53 | 6,385,130 |
| 2023-10-11 | $5.63 | $5.65 | $5.47 | $5.53 | $5.53 | 10,909,300 |
| 2023-10-10 | $5.60 | $5.72 | $5.53 | $5.63 | $5.63 | 18,501,910 |
| 2023-10-09 | $5.62 | $5.69 | $5.42 | $5.55 | $5.55 | 18,281,430 |
| 2023-09-28 | $5.32 | $5.39 | $5.29 | $5.37 | $5.37 | 5,277,450 |
| 2023-09-27 | $5.26 | $5.34 | $5.25 | $5.32 | $5.32 | 4,407,080 |
| 2023-09-26 | $5.27 | $5.32 | $5.21 | $5.28 | $5.28 | 4,620,760 |
| 2023-09-25 | $5.37 | $5.38 | $5.24 | $5.26 | $5.26 | 4,564,650 |
| 2023-09-22 | $5.22 | $5.35 | $5.21 | $5.34 | $5.34 | 3,961,260 |
| 2023-09-21 | $5.26 | $5.29 | $5.21 | $5.23 | $5.23 | 2,733,410 |
| 2023-09-20 | $5.29 | $5.33 | $5.25 | $5.26 | $5.26 | 3,065,920 |
| 2023-09-19 | $5.38 | $5.38 | $5.28 | $5.29 | $5.29 | 3,769,240 |
| 2023-09-18 | $5.29 | $5.40 | $5.24 | $5.37 | $5.37 | 4,679,040 |
| 2023-09-15 | $5.32 | $5.33 | $5.25 | $5.29 | $5.29 | 3,005,290 |
| 2023-09-14 | $5.38 | $5.38 | $5.22 | $5.29 | $5.29 | 4,778,750 |
| 2023-09-13 | $5.46 | $5.46 | $5.33 | $5.37 | $5.37 | 4,335,610 |
| 2023-09-12 | $5.48 | $5.50 | $5.43 | $5.45 | $5.45 | 4,571,570 |
| 2023-09-11 | $5.42 | $5.45 | $5.36 | $5.44 | $5.44 | 4,069,050 |
| 2023-09-08 | $5.39 | $5.42 | $5.36 | $5.40 | $5.40 | 2,962,840 |
| 2023-09-07 | $5.49 | $5.50 | $5.38 | $5.39 | $5.39 | 4,640,550 |
| 2023-09-06 | $5.45 | $5.51 | $5.40 | $5.50 | $5.50 | 5,488,150 |
| 2023-09-05 | $5.44 | $5.48 | $5.40 | $5.45 | $5.45 | 4,662,840 |
| 2023-09-04 | $5.35 | $5.45 | $5.33 | $5.44 | $5.44 | 5,375,050 |
| 2023-09-01 | $5.35 | $5.39 | $5.32 | $5.36 | $5.36 | 2,462,550 |
| 2023-08-31 | $5.39 | $5.42 | $5.33 | $5.35 | $5.35 | 3,941,790 |
| 2023-08-30 | $5.38 | $5.47 | $5.36 | $5.40 | $5.40 | 5,225,740 |
| 2023-08-29 | $5.23 | $5.36 | $5.21 | $5.36 | $5.36 | 5,721,410 |
| 2023-08-28 | $5.46 | $5.46 | $5.22 | $5.23 | $5.23 | 6,535,120 |
| 2023-08-25 | $5.34 | $5.34 | $5.12 | $5.16 | $5.16 | 5,402,370 |
| 2023-08-24 | $5.29 | $5.35 | $5.21 | $5.31 | $5.31 | 3,648,740 |
| 2023-08-23 | $5.36 | $5.41 | $5.29 | $5.29 | $5.29 | 3,303,930 |
| 2023-08-22 | $5.52 | $5.53 | $5.27 | $5.41 | $5.41 | 8,071,580 |
| 2023-08-21 | $5.52 | $5.56 | $5.49 | $5.49 | $5.49 | 3,036,450 |
| 2023-08-18 | $5.58 | $5.61 | $5.52 | $5.52 | $5.52 | 3,555,100 |
| 2023-08-17 | $5.56 | $5.60 | $5.50 | $5.58 | $5.58 | 4,485,750 |
| 2023-08-16 | $5.60 | $5.60 | $5.51 | $5.52 | $5.52 | 5,909,190 |
| 2023-08-15 | $5.62 | $5.66 | $5.58 | $5.62 | $5.62 | 3,054,800 |
| 2023-08-14 | $5.60 | $5.64 | $5.55 | $5.64 | $5.64 | 5,131,600 |
| 2023-08-11 | $5.70 | $5.71 | $5.63 | $5.63 | $5.63 | 5,011,550 |
| 2023-08-10 | $5.68 | $5.75 | $5.68 | $5.71 | $5.71 | 3,146,350 |
| 2023-08-09 | $5.78 | $5.79 | $5.72 | $5.72 | $5.72 | 4,250,380 |
| 2023-08-08 | $5.80 | $5.82 | $5.76 | $5.78 | $5.78 | 3,744,900 |
| 2023-08-07 | $5.78 | $5.83 | $5.77 | $5.79 | $5.79 | 5,347,110 |
| 2023-08-04 | $5.82 | $5.84 | $5.78 | $5.79 | $5.79 | 5,432,720 |
| 2023-08-03 | $5.77 | $5.83 | $5.74 | $5.82 | $5.82 | 8,215,760 |
| 2023-08-02 | $5.73 | $5.78 | $5.72 | $5.76 | $5.76 | 5,557,740 |
| 2023-08-01 | $5.76 | $5.77 | $5.71 | $5.73 | $5.73 | 5,403,830 |
| 2023-07-31 | $5.68 | $5.77 | $5.67 | $5.76 | $5.76 | 9,811,000 |
| 2023-07-28 | $5.64 | $5.69 | $5.60 | $5.69 | $5.69 | 5,415,170 |
| 2023-07-27 | $5.66 | $5.71 | $5.64 | $5.65 | $5.65 | 4,613,070 |
| 2023-07-26 | $5.70 | $5.71 | $5.65 | $5.66 | $5.66 | 4,766,440 |
| 2023-07-25 | $5.67 | $5.72 | $5.66 | $5.71 | $5.71 | 6,941,840 |
| 2023-07-24 | $5.60 | $5.65 | $5.59 | $5.64 | $5.64 | 3,660,770 |
| 2023-07-21 | $5.62 | $5.67 | $5.60 | $5.63 | $5.63 | 3,999,640 |
| 2023-07-20 | $5.70 | $5.72 | $5.62 | $5.63 | $5.63 | 7,028,640 |
| 2023-07-19 | $5.76 | $5.77 | $5.67 | $5.69 | $5.69 | 6,854,630 |
| 2023-07-18 | $5.79 | $5.79 | $5.70 | $5.74 | $5.74 | 5,467,220 |
| 2023-07-17 | $5.73 | $5.83 | $5.66 | $5.77 | $5.77 | 8,035,460 |
| 2023-07-14 | $5.90 | $5.91 | $5.76 | $5.77 | $5.77 | 12,366,220 |
| 2023-07-13 | $5.86 | $5.91 | $5.84 | $5.88 | $5.88 | 8,427,120 |
| 2023-07-12 | $5.81 | $5.92 | $5.80 | $5.84 | $5.84 | 11,045,400 |
| 2023-07-11 | $5.78 | $5.84 | $5.73 | $5.83 | $5.83 | 7,420,300 |
| 2023-07-10 | $5.77 | $5.83 | $5.74 | $5.78 | $5.78 | 6,156,560 |
| 2023-07-07 | $5.82 | $5.83 | $5.76 | $5.77 | $5.77 | 6,761,060 |
| 2023-07-06 | $5.91 | $5.91 | $5.83 | $5.85 | $5.85 | 5,901,490 |
| 2023-07-05 | $5.95 | $5.98 | $5.84 | $5.85 | $5.85 | 10,288,500 |
| 2023-07-04 | $5.93 | $5.98 | $5.89 | $5.96 | $5.96 | 10,594,950 |
| 2023-07-03 | $5.89 | $5.98 | $5.88 | $5.94 | $5.94 | 12,403,920 |
| 2023-06-30 | $5.86 | $5.90 | $5.82 | $5.89 | $5.89 | 9,722,520 |
| 2023-06-29 | $5.72 | $5.89 | $5.69 | $5.86 | $5.86 | 14,428,430 |
| 2023-06-28 | $5.79 | $5.79 | $5.66 | $5.73 | $5.73 | 8,423,050 |
| 2023-06-27 | $5.65 | $5.79 | $5.63 | $5.78 | $5.78 | 7,482,710 |
| 2023-06-26 | $5.75 | $5.81 | $5.66 | $5.67 | $5.67 | 10,579,880 |
| 2023-06-21 | $5.83 | $5.95 | $5.76 | $5.77 | $5.77 | 12,818,470 |
| 2023-06-20 | $5.98 | $6.03 | $5.89 | $5.90 | $5.90 | 22,744,700 |
| 2023-06-19 | $5.82 | $5.90 | $5.76 | $5.89 | $5.89 | 13,091,080 |
| 2023-06-16 | $5.80 | $5.84 | $5.77 | $5.84 | $5.84 | 6,651,160 |
| 2023-06-15 | $5.72 | $5.82 | $5.72 | $5.81 | $5.81 | 7,382,820 |
| 2023-06-14 | $5.86 | $5.87 | $5.75 | $5.76 | $5.76 | 8,595,100 |
| 2023-06-13 | $5.71 | $5.92 | $5.71 | $5.85 | $5.85 | 12,146,220 |
| 2023-06-12 | $5.67 | $5.75 | $5.61 | $5.74 | $5.74 | 7,552,360 |
| 2023-06-09 | $5.63 | $5.67 | $5.59 | $5.66 | $5.66 | 6,463,630 |
| 2023-06-08 | $5.73 | $5.73 | $5.58 | $5.61 | $5.61 | 8,009,470 |
| 2023-06-07 | $5.72 | $5.76 | $5.65 | $5.68 | $5.68 | 9,141,540 |
| 2023-06-06 | $5.93 | $5.93 | $5.70 | $5.72 | $5.72 | 11,937,930 |
| 2023-06-05 | $5.94 | $5.97 | $5.91 | $5.93 | $5.93 | 7,967,780 |
| 2023-06-02 | $5.85 | $5.98 | $5.83 | $5.96 | $5.96 | 12,810,760 |
| 2023-06-01 | $5.85 | $5.93 | $5.75 | $5.86 | $5.86 | 10,250,510 |
| 2023-05-31 | $5.92 | $5.92 | $5.84 | $5.86 | $5.86 | 8,098,580 |
| 2023-05-30 | $5.89 | $5.96 | $5.86 | $5.91 | $5.91 | 10,440,000 |
| 2023-05-29 | $6.00 | $6.01 | $5.88 | $5.92 | $5.92 | 16,965,580 |
| 2023-05-26 | $6.05 | $6.18 | $5.86 | $6.10 | $6.10 | 31,303,910 |
| 2023-05-25 | $5.83 | $6.05 | $5.83 | $6.03 | $6.03 | 27,410,350 |
| 2023-05-24 | $5.85 | $5.91 | $5.81 | $5.82 | $5.82 | 7,581,980 |
| 2023-05-23 | $5.93 | $5.93 | $5.84 | $5.85 | $5.85 | 10,146,280 |
| 2023-05-22 | $5.96 | $6.03 | $5.91 | $5.95 | $5.95 | 10,120,650 |
| 2023-05-19 | $5.91 | $6.00 | $5.86 | $5.94 | $5.94 | 11,323,430 |
| 2023-05-18 | $5.98 | $5.98 | $5.87 | $5.93 | $5.93 | 14,034,430 |
| 2023-05-17 | $5.90 | $6.02 | $5.88 | $5.98 | $5.98 | 20,697,700 |
| 2023-05-16 | $5.74 | $6.10 | $5.71 | $5.98 | $5.98 | 34,214,330 |
| 2023-05-15 | $5.62 | $5.80 | $5.60 | $5.77 | $5.77 | 17,826,440 |
| 2023-05-12 | $5.71 | $5.71 | $5.59 | $5.60 | $5.60 | 8,873,010 |
| 2023-05-11 | $5.75 | $5.77 | $5.67 | $5.69 | $5.69 | 10,749,620 |
| 2023-05-10 | $5.52 | $5.76 | $5.50 | $5.74 | $5.74 | 20,728,090 |
| 2023-05-09 | $5.66 | $5.67 | $5.52 | $5.52 | $5.52 | 12,835,200 |
| 2023-05-08 | $5.69 | $5.75 | $5.62 | $5.68 | $5.68 | 13,639,030 |
| 2023-05-05 | $5.79 | $5.82 | $5.60 | $5.66 | $5.66 | 15,207,950 |
| 2023-05-04 | $5.74 | $5.86 | $5.68 | $5.84 | $5.84 | 13,970,660 |
| 2023-05-03 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-05-02 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-04-28 | $5.48 | $5.75 | $5.39 | $5.73 | $5.73 | 20,283,360 |
| 2023-04-27 | $5.84 | $5.87 | $5.73 | $5.80 | $5.80 | 12,376,650 |
| 2023-04-26 | $5.62 | $5.84 | $5.59 | $5.80 | $5.80 | 17,054,070 |
| 2023-04-25 | $5.83 | $5.86 | $5.52 | $5.63 | $5.63 | 18,210,400 |
| 2023-04-24 | $6.05 | $6.05 | $5.80 | $5.84 | $5.84 | 21,005,080 |
| 2023-04-21 | $6.39 | $6.43 | $6.04 | $6.05 | $6.05 | 32,456,350 |
| 2023-04-20 | $6.38 | $6.44 | $6.25 | $6.41 | $6.41 | 19,609,760 |
| 2023-04-19 | $6.30 | $6.48 | $6.22 | $6.41 | $6.41 | 28,823,720 |
| 2023-04-18 | $6.70 | $6.71 | $6.24 | $6.29 | $6.29 | 48,524,670 |
| 2023-04-17 | $6.73 | $6.76 | $6.65 | $6.73 | $6.73 | 20,353,120 |
| 2023-04-14 | $6.77 | $6.82 | $6.66 | $6.70 | $6.70 | 28,267,450 |
| 2023-04-13 | $6.95 | $7.05 | $6.74 | $6.75 | $6.75 | 45,267,800 |
| 2023-04-12 | $6.93 | $6.99 | $6.76 | $6.93 | $6.93 | 49,106,130 |
| 2023-04-11 | $7.19 | $7.25 | $6.81 | $7.04 | $7.04 | 68,998,070 |
| 2023-04-10 | $7.69 | $7.69 | $7.13 | $7.15 | $7.15 | 107,672,280 |
| 2023-04-07 | $6.76 | $7.07 | $6.74 | $6.99 | $6.99 | 66,824,950 |
| 2023-04-06 | $6.72 | $6.88 | $6.65 | $6.79 | $6.79 | 35,520,170 |
| 2023-04-05 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2023-04-04 | $6.86 | $6.98 | $6.71 | $6.83 | $6.83 | 55,837,210 |
| 2023-04-03 | $6.45 | $7.08 | $6.38 | $6.82 | $6.82 | 74,140,860 |
| 2023-03-31 | $6.38 | $6.46 | $6.36 | $6.44 | $6.44 | 8,769,730 |
| 2023-03-30 | $6.36 | $6.41 | $6.31 | $6.40 | $6.40 | 10,530,270 |
| 2023-03-29 | $6.43 | $6.46 | $6.35 | $6.38 | $6.38 | 11,812,210 |
| 2023-03-28 | $6.52 | $6.54 | $6.40 | $6.41 | $6.41 | 14,953,980 |
| 2023-03-27 | $6.58 | $6.59 | $6.45 | $6.52 | $6.52 | 26,565,810 |
| 2023-03-24 | $6.39 | $6.73 | $6.39 | $6.66 | $6.66 | 40,013,480 |
| 2023-03-23 | $6.39 | $6.42 | $6.36 | $6.39 | $6.39 | 8,186,430 |
| 2023-03-22 | $6.40 | $6.47 | $6.34 | $6.43 | $6.43 | 11,973,600 |
| 2023-03-21 | $6.35 | $6.39 | $6.27 | $6.38 | $6.38 | 10,926,840 |
| 2023-03-20 | $6.20 | $6.33 | $6.20 | $6.31 | $6.31 | 12,314,600 |
| 2023-03-17 | $6.22 | $6.28 | $6.16 | $6.24 | $6.24 | 10,072,010 |
| 2023-03-16 | $6.33 | $6.34 | $6.16 | $6.18 | $6.18 | 9,371,630 |
| 2023-03-15 | $6.24 | $6.39 | $6.23 | $6.34 | $6.34 | 11,421,300 |
| 2023-03-14 | $6.38 | $6.38 | $6.11 | $6.21 | $6.21 | 14,613,860 |
| 2023-03-13 | $6.38 | $6.44 | $6.30 | $6.38 | $6.38 | 8,182,560 |
| 2023-03-10 | $6.48 | $6.49 | $6.37 | $6.38 | $6.38 | 8,649,260 |
| 2023-03-09 | $6.54 | $6.56 | $6.46 | $6.52 | $6.52 | 8,775,740 |
| 2023-03-08 | $6.42 | $6.55 | $6.42 | $6.52 | $6.52 | 8,924,880 |
| 2023-03-07 | $6.59 | $6.64 | $6.46 | $6.46 | $6.46 | 14,341,330 |
| 2023-03-06 | $6.64 | $6.66 | $6.49 | $6.63 | $6.63 | 19,904,040 |
| 2023-03-03 | $6.65 | $6.70 | $6.56 | $6.65 | $6.65 | 18,112,940 |
| 2023-03-02 | $6.80 | $6.80 | $6.65 | $6.66 | $6.66 | 21,468,940 |
| 2023-03-01 | $6.83 | $6.83 | $6.70 | $6.80 | $6.80 | 17,286,250 |
| 2023-02-28 | $6.83 | $6.88 | $6.72 | $6.83 | $6.83 | 17,165,540 |
| 2023-02-27 | $6.73 | $6.93 | $6.67 | $6.83 | $6.83 | 20,846,750 |
| 2023-02-24 | $6.80 | $6.87 | $6.74 | $6.80 | $6.80 | 15,527,880 |
| 2023-02-23 | $6.83 | $6.88 | $6.75 | $6.79 | $6.79 | 16,368,060 |
| 2023-02-22 | $6.78 | $6.87 | $6.70 | $6.86 | $6.86 | 20,695,970 |
| 2023-02-21 | $6.72 | $6.82 | $6.72 | $6.80 | $6.80 | 18,248,620 |
| 2023-02-20 | $6.69 | $6.77 | $6.59 | $6.76 | $6.76 | 19,409,470 |
| 2023-02-17 | $6.81 | $6.87 | $6.66 | $6.69 | $6.69 | 28,129,910 |
| 2023-02-16 | $6.98 | $7.16 | $6.73 | $6.81 | $6.81 | 50,213,320 |
| 2023-02-15 | $7.09 | $7.16 | $6.96 | $7.03 | $7.03 | 48,402,910 |
| 2023-02-14 | $6.86 | $7.14 | $6.79 | $7.09 | $7.09 | 57,418,100 |
| 2023-02-13 | $6.75 | $6.89 | $6.71 | $6.86 | $6.86 | 29,677,140 |
| 2023-02-10 | $6.97 | $6.97 | $6.74 | $6.78 | $6.78 | 47,234,350 |
| 2023-02-09 | $6.86 | $7.01 | $6.81 | $7.00 | $7.00 | 57,772,310 |
| 2023-02-08 | $6.69 | $7.18 | $6.64 | $7.02 | $7.02 | 102,800,430 |
| 2023-02-07 | $6.79 | $6.87 | $6.61 | $6.69 | $6.69 | 66,649,890 |
| 2023-02-06 | $6.68 | $7.05 | $6.53 | $6.78 | $6.78 | 99,088,310 |
| 2023-02-03 | $6.44 | $6.49 | $6.31 | $6.41 | $6.41 | 17,854,860 |
| 2023-02-02 | $6.48 | $6.52 | $6.42 | $6.44 | $6.44 | 21,239,100 |
| 2023-02-01 | $6.40 | $6.50 | $6.34 | $6.48 | $6.48 | 25,117,350 |
| 2023-01-31 | $6.34 | $6.44 | $6.27 | $6.41 | $6.41 | 27,235,580 |
| 2023-01-30 | $6.30 | $6.35 | $6.26 | $6.32 | $6.32 | 21,777,370 |
| 2023-01-20 | $6.16 | $6.26 | $6.16 | $6.23 | $6.23 | 12,170,590 |
| 2023-01-19 | $6.20 | $6.22 | $6.16 | $6.19 | $6.19 | 11,966,130 |
| 2023-01-18 | $6.23 | $6.28 | $6.16 | $6.23 | $6.23 | 14,714,830 |
| 2023-01-17 | $6.16 | $6.25 | $6.12 | $6.16 | $6.16 | 12,735,550 |
| 2023-01-16 | $6.18 | $6.24 | $6.10 | $6.14 | $6.14 | 19,129,540 |
| 2023-01-13 | $6.31 | $6.32 | $6.12 | $6.18 | $6.18 | 27,214,290 |
| 2023-01-12 | $6.30 | $6.34 | $6.23 | $6.28 | $6.28 | 23,085,580 |
| 2023-01-11 | $6.32 | $6.41 | $6.23 | $6.28 | $6.28 | 31,239,490 |
| 2023-01-10 | $6.24 | $6.34 | $6.19 | $6.26 | $6.26 | 31,409,020 |
| 2023-01-09 | $6.12 | $6.45 | $6.08 | $6.34 | $6.34 | 53,319,680 |
| 2023-01-06 | $5.97 | $6.22 | $5.97 | $6.10 | $6.10 | 33,963,910 |
| 2023-01-05 | $5.93 | $5.99 | $5.90 | $5.99 | $5.99 | 11,076,130 |
| 2023-01-04 | $5.99 | $6.00 | $5.88 | $5.93 | $5.93 | 9,922,640 |
| 2023-01-03 | $5.75 | $5.96 | $5.73 | $5.95 | $5.95 | 15,068,200 |
| 2023-01-02 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-12-30 | $5.78 | $5.81 | $5.73 | $5.77 | $5.77 | 5,969,570 |
| 2022-12-29 | $5.77 | $5.85 | $5.73 | $5.73 | $5.73 | 7,794,350 |
| 2022-12-28 | $5.88 | $5.88 | $5.80 | $5.82 | $5.82 | 7,600,510 |
| 2022-12-27 | $5.85 | $5.90 | $5.75 | $5.88 | $5.88 | 12,514,930 |
| 2022-12-26 | $5.63 | $5.81 | $5.61 | $5.81 | $5.81 | 9,641,200 |
| 2022-12-23 | $5.60 | $5.67 | $5.56 | $5.63 | $5.63 | 6,639,190 |
| 2022-12-22 | $5.77 | $5.81 | $5.56 | $5.59 | $5.59 | 10,314,250 |
| 2022-12-21 | $5.77 | $5.80 | $5.61 | $5.80 | $5.80 | 9,828,000 |
| 2022-12-20 | $5.69 | $5.79 | $5.66 | $5.76 | $5.76 | 8,366,030 |
| 2022-12-19 | $5.88 | $5.95 | $5.69 | $5.70 | $5.70 | 16,047,330 |
| 2022-12-16 | $6.01 | $6.09 | $5.90 | $5.92 | $5.92 | 13,299,000 |
| 2022-12-15 | $5.92 | $6.05 | $5.88 | $6.05 | $6.05 | 17,736,050 |
| 2022-12-14 | $5.96 | $5.99 | $5.85 | $5.87 | $5.87 | 17,201,080 |
| 2022-12-13 | $6.06 | $6.08 | $5.95 | $5.98 | $5.98 | 16,875,110 |
| 2022-12-12 | $6.22 | $6.22 | $6.01 | $6.04 | $6.04 | 24,094,860 |
| 2022-12-09 | $6.29 | $6.41 | $6.20 | $6.22 | $6.22 | 32,726,520 |
| 2022-12-08 | $6.19 | $6.60 | $6.15 | $6.36 | $6.36 | 57,188,350 |
| 2022-12-07 | $6.27 | $6.34 | $6.19 | $6.22 | $6.22 | 20,622,220 |
| 2022-12-06 | $6.28 | $6.32 | $6.18 | $6.28 | $6.28 | 25,720,030 |
| 2022-12-05 | $6.32 | $6.35 | $6.19 | $6.30 | $6.30 | 32,615,710 |
| 2022-12-01 | $6.11 | $6.22 | $6.07 | $6.16 | $6.16 | 23,283,630 |
| 2022-11-30 | $6.01 | $6.10 | $6.01 | $6.06 | $6.06 | 12,202,300 |
| 2022-11-29 | $5.98 | $6.06 | $5.97 | $6.04 | $6.04 | 14,935,650 |
| 2022-11-28 | $5.98 | $6.03 | $5.88 | $6.01 | $6.01 | 13,560,350 |
| 2022-11-25 | $6.18 | $6.18 | $6.01 | $6.03 | $6.03 | 20,435,910 |
| 2022-11-24 | $6.17 | $6.24 | $6.14 | $6.22 | $6.22 | 23,499,900 |
| 2022-11-23 | $6.04 | $6.21 | $5.93 | $6.16 | $6.16 | 25,056,330 |
| 2022-11-22 | $6.21 | $6.21 | $6.02 | $6.07 | $6.07 | 19,716,400 |
| 2022-11-21 | $6.11 | $6.23 | $6.08 | $6.21 | $6.21 | 19,988,200 |
| 2022-11-18 | $6.14 | $6.20 | $6.08 | $6.13 | $6.13 | 19,920,830 |
| 2022-11-17 | $6.11 | $6.13 | $6.06 | $6.13 | $6.13 | 15,413,290 |
| 2022-11-16 | $6.20 | $6.23 | $6.10 | $6.14 | $6.14 | 18,099,340 |
| 2022-11-15 | $6.12 | $6.21 | $6.06 | $6.21 | $6.21 | 22,143,770 |
| 2022-11-14 | $6.30 | $6.30 | $6.08 | $6.14 | $6.14 | 24,766,740 |
| 2022-11-11 | $6.48 | $6.49 | $6.21 | $6.27 | $6.27 | 38,902,800 |
| 2022-11-10 | $6.09 | $6.44 | $6.07 | $6.33 | $6.33 | 43,435,620 |
| 2022-11-09 | $6.21 | $6.21 | $6.13 | $6.14 | $6.14 | 14,676,570 |
| 2022-11-08 | $6.26 | $6.26 | $6.14 | $6.20 | $6.20 | 17,836,240 |
| 2022-11-07 | $6.19 | $6.26 | $6.12 | $6.25 | $6.25 | 28,608,800 |
| 2022-11-04 | $6.04 | $6.21 | $6.04 | $6.19 | $6.19 | 32,576,470 |
| 2022-11-03 | $6.03 | $6.12 | $6.01 | $6.02 | $6.02 | 25,127,650 |
| 2022-11-02 | $6.03 | $6.13 | $5.90 | $6.08 | $6.08 | 37,090,940 |
| 2022-11-01 | $5.81 | $6.18 | $5.79 | $6.05 | $6.05 | 41,928,640 |
| 2022-10-31 | $5.58 | $5.85 | $5.53 | $5.79 | $5.79 | 37,704,650 |
| 2022-10-28 | $5.75 | $5.75 | $5.41 | $5.45 | $5.45 | 23,531,350 |
| 2022-10-27 | $5.84 | $5.96 | $5.76 | $5.78 | $5.78 | 23,599,560 |
| 2022-10-26 | $5.78 | $5.90 | $5.71 | $5.88 | $5.88 | 24,571,110 |
| 2022-10-25 | $5.70 | $5.81 | $5.55 | $5.78 | $5.78 | 20,859,740 |
| 2022-10-24 | $5.77 | $5.88 | $5.70 | $5.75 | $5.75 | 23,501,000 |
| 2022-10-21 | $5.80 | $5.86 | $5.74 | $5.74 | $5.74 | 20,467,980 |
| 2022-10-20 | $5.93 | $5.93 | $5.71 | $5.82 | $5.82 | 36,756,570 |
| 2022-10-19 | $5.97 | $6.30 | $5.96 | $6.04 | $6.04 | 60,772,120 |
| 2022-10-18 | $5.76 | $5.93 | $5.72 | $5.83 | $5.83 | 25,790,330 |
| 2022-10-17 | $5.62 | $5.74 | $5.58 | $5.74 | $5.74 | 15,962,890 |
| 2022-10-14 | $5.59 | $5.68 | $5.57 | $5.65 | $5.65 | 16,718,420 |
| 2022-10-13 | $5.49 | $5.64 | $5.45 | $5.56 | $5.56 | 18,289,570 |
| 2022-10-12 | $5.34 | $5.51 | $5.26 | $5.50 | $5.50 | 16,243,860 |
| 2022-10-11 | $5.23 | $5.35 | $5.21 | $5.34 | $5.34 | 14,017,390 |
| 2022-10-10 | $5.37 | $5.39 | $5.17 | $5.20 | $5.20 | 12,605,330 |
| 2022-09-30 | $5.35 | $5.43 | $5.31 | $5.31 | $5.31 | 12,280,640 |
| 2022-09-29 | $5.50 | $5.54 | $5.35 | $5.38 | $5.38 | 17,703,370 |
| 2022-09-28 | $5.67 | $5.75 | $5.44 | $5.44 | $5.44 | 23,765,750 |
| 2022-09-27 | $5.72 | $5.80 | $5.60 | $5.73 | $5.73 | 18,301,230 |
| 2022-09-26 | $5.67 | $5.79 | $5.61 | $5.68 | $5.68 | 17,554,770 |
| 2022-09-23 | $5.84 | $5.92 | $5.67 | $5.71 | $5.71 | 22,367,190 |
| 2022-09-22 | $5.82 | $5.94 | $5.80 | $5.84 | $5.84 | 21,025,160 |
| 2022-09-21 | $5.89 | $5.93 | $5.73 | $5.91 | $5.91 | 22,344,270 |
| 2022-09-20 | $5.76 | $5.93 | $5.76 | $5.88 | $5.88 | 32,529,910 |
| 2022-09-19 | $5.75 | $5.82 | $5.68 | $5.72 | $5.72 | 23,749,740 |
| 2022-09-16 | $5.91 | $5.94 | $5.72 | $5.72 | $5.72 | 26,070,750 |
| 2022-09-15 | $6.28 | $6.33 | $5.83 | $5.92 | $5.92 | 44,224,070 |
| 2022-09-14 | $6.30 | $6.42 | $6.15 | $6.24 | $6.24 | 41,595,430 |
| 2022-09-13 | $6.58 | $6.63 | $6.37 | $6.43 | $6.43 | 40,970,740 |
| 2022-09-12 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2022-09-09 | $6.84 | $6.85 | $6.56 | $6.57 | $6.57 | 49,885,580 |
| 2022-09-08 | $6.92 | $7.10 | $6.80 | $6.80 | $6.80 | 57,682,140 |
| 2022-09-07 | $6.83 | $7.03 | $6.76 | $6.92 | $6.92 | 64,920,640 |
| 2022-09-06 | $6.67 | $6.93 | $6.51 | $6.93 | $6.93 | 76,519,530 |
| 2022-09-05 | $6.55 | $6.76 | $6.50 | $6.67 | $6.67 | 60,445,590 |
| 2022-09-02 | $6.70 | $6.79 | $6.41 | $6.58 | $6.58 | 65,662,760 |
| 2022-09-01 | $6.88 | $7.11 | $6.61 | $6.61 | $6.61 | 104,492,820 |
| 2022-08-31 | $7.96 | $8.01 | $7.24 | $7.24 | $7.24 | 140,884,600 |
| 2022-08-30 | $8.10 | $8.68 | $7.85 | $8.04 | $8.04 | 181,663,000 |
| 2022-08-29 | $8.82 | $9.70 | $8.42 | $8.71 | $8.71 | 259,243,410 |
| 2022-08-26 | $8.59 | $8.82 | $8.51 | $8.82 | $8.82 | 53,621,140 |
| 2022-08-25 | $7.47 | $8.02 | $7.32 | $8.02 | $8.02 | 144,056,460 |
| 2022-08-24 | $7.15 | $7.85 | $7.14 | $7.29 | $7.29 | 102,295,400 |
| 2022-08-23 | $6.81 | $7.15 | $6.80 | $7.14 | $7.14 | 49,335,450 |
| 2022-08-22 | $6.93 | $7.08 | $6.72 | $6.91 | $6.91 | 32,743,290 |
| 2022-08-19 | $7.25 | $7.26 | $6.90 | $6.90 | $6.90 | 59,422,710 |
| 2022-08-18 | $6.97 | $7.55 | $6.92 | $7.26 | $7.26 | 87,627,890 |
| 2022-08-17 | $7.05 | $7.31 | $6.97 | $7.00 | $7.00 | 59,642,270 |
| 2022-08-16 | $7.05 | $7.12 | $6.94 | $6.97 | $6.97 | 43,734,250 |
| 2022-08-15 | $7.02 | $7.13 | $6.96 | $7.00 | $7.00 | 44,855,200 |
| 2022-08-12 | $7.30 | $7.30 | $6.93 | $6.97 | $6.97 | 74,137,580 |
| 2022-08-11 | $7.52 | $7.70 | $7.06 | $7.28 | $7.28 | 141,036,920 |
| 2022-08-10 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 17,153,750 |
| 2022-08-09 | $6.50 | $6.82 | $6.46 | $6.72 | $6.72 | 41,148,330 |
| 2022-08-08 | $6.28 | $6.56 | $6.22 | $6.51 | $6.51 | 26,899,530 |
| 2022-08-05 | $6.48 | $6.51 | $6.19 | $6.35 | $6.35 | 31,649,870 |
| 2022-08-04 | $6.32 | $6.60 | $6.32 | $6.43 | $6.43 | 28,351,720 |
| 2022-08-03 | $6.38 | $6.64 | $6.18 | $6.25 | $6.25 | 43,354,370 |
| 2022-08-02 | $6.65 | $6.65 | $6.33 | $6.38 | $6.38 | 44,277,680 |
| 2022-08-01 | $6.75 | $6.95 | $6.51 | $6.81 | $6.81 | 51,699,720 |
| 2022-07-29 | $6.69 | $6.85 | $6.66 | $6.72 | $6.72 | 50,764,240 |
| 2022-07-28 | $6.68 | $6.91 | $6.62 | $6.70 | $6.70 | 60,651,910 |
| 2022-07-27 | $6.63 | $6.87 | $6.50 | $6.63 | $6.63 | 59,999,460 |
| 2022-07-26 | $6.44 | $6.88 | $6.29 | $6.69 | $6.69 | 74,111,990 |
| 2022-07-25 | $6.81 | $6.94 | $6.28 | $6.43 | $6.43 | 87,694,580 |
| 2022-07-22 | $7.45 | $7.70 | $6.82 | $6.87 | $6.87 | 148,675,280 |
| 2022-07-21 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 20,834,320 |
| 2022-07-20 | $6.38 | $6.55 | $6.24 | $6.41 | $6.41 | 55,699,730 |
| 2022-07-19 | $6.29 | $6.35 | $6.13 | $6.20 | $6.20 | 29,294,600 |
| 2022-07-18 | $5.98 | $6.50 | $5.97 | $6.25 | $6.25 | 43,634,340 |
| 2022-07-15 | $6.12 | $6.20 | $5.95 | $5.96 | $5.96 | 30,379,950 |
| 2022-07-14 | $5.95 | $6.24 | $5.93 | $6.16 | $6.16 | 40,076,460 |
| 2022-07-13 | $5.70 | $6.08 | $5.68 | $6.02 | $6.02 | 27,268,340 |
| 2022-07-12 | $5.85 | $6.10 | $5.78 | $5.80 | $5.80 | 24,269,750 |
| 2022-07-11 | $6.01 | $6.02 | $5.82 | $5.87 | $5.87 | 21,617,140 |
| 2022-07-08 | $5.95 | $6.31 | $5.94 | $6.05 | $6.05 | 41,312,280 |
| 2022-07-07 | $5.70 | $6.01 | $5.65 | $5.94 | $5.94 | 28,965,200 |
| 2022-07-06 | $5.81 | $5.82 | $5.62 | $5.69 | $5.69 | 12,805,550 |
| 2022-07-05 | $5.81 | $5.88 | $5.69 | $5.80 | $5.80 | 16,928,690 |
| 2022-07-04 | $5.81 | $5.88 | $5.67 | $5.87 | $5.87 | 18,026,180 |
| 2022-07-01 | $6.01 | $6.05 | $5.81 | $5.85 | $5.85 | 32,047,260 |
| 2022-06-30 | $5.74 | $6.15 | $5.74 | $6.08 | $6.08 | 43,487,090 |
| 2022-06-29 | $6.06 | $6.06 | $5.72 | $5.74 | $5.74 | 36,696,190 |
| 2022-06-28 | $6.10 | $6.13 | $5.98 | $6.06 | $6.06 | 37,369,790 |
| 2022-06-27 | $5.92 | $6.36 | $5.85 | $6.17 | $6.17 | 69,389,940 |
| 2022-06-24 | $6.05 | $6.05 | $5.86 | $5.92 | $5.92 | 44,492,650 |
| 2022-06-23 | $6.27 | $6.29 | $5.90 | $6.05 | $6.05 | 78,688,080 |
| 2022-06-22 | $5.69 | $6.18 | $5.65 | $6.18 | $6.18 | 63,764,130 |
| 2022-06-21 | $5.85 | $5.87 | $5.58 | $5.62 | $5.62 | 29,544,740 |
| 2022-06-20 | $5.43 | $5.85 | $5.43 | $5.75 | $5.75 | 42,795,280 |
| 2022-06-17 | $5.38 | $5.50 | $5.35 | $5.43 | $5.43 | 9,909,590 |
| 2022-06-16 | $5.45 | $5.49 | $5.38 | $5.42 | $5.42 | 8,634,780 |
| 2022-06-15 | $5.52 | $5.57 | $5.45 | $5.45 | $5.45 | 12,709,620 |
| 2022-06-14 | $5.50 | $5.53 | $5.33 | $5.52 | $5.52 | 13,807,730 |
| 2022-06-13 | $5.38 | $5.76 | $5.37 | $5.55 | $5.55 | 22,736,930 |
| 2022-06-10 | $5.39 | $5.56 | $5.34 | $5.44 | $5.44 | 16,876,680 |
| 2022-06-09 | $5.48 | $5.49 | $5.28 | $5.31 | $5.31 | 10,547,670 |
| 2022-06-08 | $5.55 | $5.56 | $5.31 | $5.46 | $5.46 | 17,275,510 |
| 2022-06-07 | $5.64 | $5.66 | $5.49 | $5.53 | $5.53 | 11,657,740 |
| 2022-06-06 | $5.58 | $5.60 | $5.46 | $5.58 | $5.58 | 14,790,690 |
| 2022-06-02 | $5.45 | $5.59 | $5.35 | $5.58 | $5.58 | 14,780,100 |
| 2022-06-01 | $5.30 | $5.55 | $5.27 | $5.47 | $5.47 | 16,783,680 |
| 2022-05-31 | $5.32 | $5.37 | $5.24 | $5.33 | $5.33 | 10,498,960 |
| 2022-05-30 | $5.24 | $5.28 | $5.18 | $5.26 | $5.26 | 7,136,320 |
| 2022-05-27 | $5.20 | $5.31 | $5.16 | $5.22 | $5.22 | 8,987,020 |
| 2022-05-26 | $5.25 | $5.29 | $5.16 | $5.24 | $5.24 | 9,579,630 |
| 2022-05-25 | $5.09 | $5.32 | $5.09 | $5.29 | $5.29 | 12,463,190 |
| 2022-05-24 | $5.39 | $5.42 | $5.11 | $5.11 | $5.11 | 14,513,190 |
| 2022-05-23 | $5.24 | $5.39 | $5.22 | $5.39 | $5.39 | 12,528,110 |
| 2022-05-20 | $5.12 | $5.25 | $5.11 | $5.24 | $5.24 | 12,215,750 |
| 2022-05-19 | $4.91 | $5.12 | $4.91 | $5.10 | $5.10 | 11,301,680 |
| 2022-05-18 | $4.93 | $5.04 | $4.91 | $4.99 | $4.99 | 9,875,890 |
| 2022-05-17 | $4.90 | $4.92 | $4.81 | $4.91 | $4.91 | 6,860,990 |
| 2022-05-16 | $4.88 | $4.96 | $4.85 | $4.91 | $4.91 | 10,908,930 |
| 2022-05-13 | $4.84 | $4.90 | $4.78 | $4.85 | $4.85 | 6,631,840 |
| 2022-05-12 | $4.73 | $4.89 | $4.73 | $4.84 | $4.84 | 10,445,240 |
| 2022-05-11 | $4.79 | $4.92 | $4.73 | $4.74 | $4.74 | 13,197,230 |
| 2022-05-10 | $4.63 | $4.81 | $4.60 | $4.78 | $4.78 | 8,246,570 |
| 2022-05-09 | $4.56 | $4.70 | $4.55 | $4.68 | $4.68 | 7,906,710 |
| 2022-05-06 | $4.49 | $4.60 | $4.43 | $4.56 | $4.56 | 8,435,080 |
| 2022-05-05 | $4.49 | $4.64 | $4.44 | $4.60 | $4.60 | 10,297,680 |
| 2022-05-04 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2022-05-03 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2022-04-29 | $4.31 | $4.53 | $4.31 | $4.48 | $4.48 | 13,706,460 |
| 2022-04-28 | $4.33 | $4.42 | $4.23 | $4.24 | $4.24 | 10,517,020 |
| 2022-04-27 | $4.10 | $4.38 | $4.06 | $4.38 | $4.38 | 17,118,910 |
| 2022-04-26 | $4.44 | $4.55 | $4.21 | $4.21 | $4.21 | 15,663,650 |
| 2022-04-25 | $4.88 | $4.88 | $4.44 | $4.44 | $4.44 | 19,613,950 |
| 2022-04-22 | $5.05 | $5.07 | $4.92 | $4.93 | $4.93 | 12,674,300 |
| 2022-04-21 | $5.34 | $5.41 | $5.06 | $5.10 | $5.10 | 14,275,150 |
| 2022-04-20 | $5.49 | $5.52 | $5.32 | $5.34 | $5.34 | 9,058,550 |
| 2022-04-19 | $5.42 | $5.51 | $5.38 | $5.48 | $5.48 | 8,083,030 |
| 2022-04-18 | $5.35 | $5.44 | $5.20 | $5.42 | $5.42 | 7,685,000 |
| 2022-04-15 | $5.51 | $5.51 | $5.35 | $5.37 | $5.37 | 12,003,990 |
| 2022-04-14 | $5.54 | $5.58 | $5.50 | $5.52 | $5.52 | 9,452,220 |
| 2022-04-13 | $5.62 | $5.64 | $5.52 | $5.53 | $5.53 | 10,900,820 |
| 2022-04-12 | $5.43 | $5.69 | $5.41 | $5.69 | $5.69 | 14,906,720 |
| 2022-04-11 | $5.64 | $5.64 | $5.41 | $5.44 | $5.44 | 15,278,100 |
| 2022-04-08 | $5.82 | $5.84 | $5.58 | $5.63 | $5.63 | 13,974,970 |
| 2022-04-07 | $5.90 | $5.91 | $5.72 | $5.73 | $5.73 | 17,518,370 |
| 2022-04-06 | $5.80 | $5.94 | $5.80 | $5.93 | $5.93 | 16,341,630 |
| 2022-04-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2022-04-04 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2022-04-01 | $5.81 | $5.85 | $5.75 | $5.80 | $5.80 | 12,718,060 |
| 2022-03-31 | $5.94 | $5.94 | $5.81 | $5.86 | $5.86 | 18,550,970 |
| 2022-03-30 | $5.92 | $5.97 | $5.88 | $5.95 | $5.95 | 16,974,030 |
| 2022-03-29 | $6.05 | $6.10 | $5.87 | $5.90 | $5.90 | 22,778,900 |
| 2022-03-28 | $6.10 | $6.13 | $5.98 | $6.07 | $6.07 | 23,400,040 |
| 2022-03-25 | $6.18 | $6.29 | $6.11 | $6.14 | $6.14 | 30,583,190 |
| 2022-03-24 | $6.48 | $6.61 | $6.30 | $6.30 | $6.30 | 51,063,450 |
| 2022-03-23 | $6.68 | $7.01 | $6.51 | $6.66 | $6.66 | 78,320,120 |
| 2022-03-22 | $6.17 | $6.77 | $6.11 | $6.41 | $6.41 | 73,529,390 |
| 2022-03-21 | $6.05 | $6.17 | $6.00 | $6.15 | $6.15 | 29,719,240 |
| 2022-03-18 | $5.75 | $6.04 | $5.70 | $6.03 | $6.03 | 34,853,230 |
| 2022-03-17 | $5.73 | $5.84 | $5.66 | $5.75 | $5.75 | 26,698,340 |
| 2022-03-16 | $5.54 | $5.66 | $5.34 | $5.66 | $5.66 | 27,976,750 |
| 2022-03-15 | $5.85 | $5.90 | $5.44 | $5.48 | $5.48 | 29,307,790 |
| 2022-03-14 | $6.17 | $6.18 | $5.91 | $5.91 | $5.91 | 25,607,100 |
| 2022-03-11 | $6.11 | $6.26 | $6.00 | $6.20 | $6.20 | 24,395,780 |
| 2022-03-10 | $6.35 | $6.36 | $6.20 | $6.24 | $6.24 | 29,712,210 |
| 2022-03-09 | $6.03 | $6.20 | $5.69 | $6.19 | $6.19 | 37,383,600 |
| 2022-03-08 | $6.30 | $6.33 | $5.90 | $6.02 | $6.02 | 33,914,670 |
| 2022-03-07 | $6.31 | $6.45 | $6.26 | $6.29 | $6.29 | 31,767,080 |
| 2022-03-04 | $6.85 | $6.98 | $6.42 | $6.47 | $6.47 | 58,796,540 |
| 2022-03-03 | $6.49 | $6.66 | $6.36 | $6.65 | $6.65 | 49,755,450 |
| 2022-03-02 | $6.25 | $6.55 | $6.22 | $6.48 | $6.48 | 43,868,340 |
| 2022-03-01 | $6.22 | $6.35 | $6.22 | $6.29 | $6.29 | 24,730,180 |
| 2022-02-28 | $6.27 | $6.33 | $6.10 | $6.24 | $6.24 | 22,726,500 |
| 2022-02-25 | $6.30 | $6.41 | $6.22 | $6.34 | $6.34 | 39,922,590 |
| 2022-02-24 | $6.25 | $6.73 | $6.23 | $6.35 | $6.35 | 66,995,440 |
| 2022-02-23 | $6.23 | $6.34 | $6.17 | $6.28 | $6.28 | 30,215,920 |
| 2022-02-22 | $6.35 | $6.35 | $6.15 | $6.19 | $6.19 | 38,054,830 |
| 2022-02-21 | $6.10 | $6.38 | $6.07 | $6.37 | $6.37 | 50,555,250 |
| 2022-02-18 | $6.03 | $6.08 | $5.98 | $6.08 | $6.08 | 20,465,340 |
| 2022-02-17 | $6.07 | $6.18 | $6.03 | $6.05 | $6.05 | 26,433,240 |
| 2022-02-16 | $6.08 | $6.13 | $6.03 | $6.09 | $6.09 | 23,452,940 |
| 2022-02-15 | $6.08 | $6.16 | $5.95 | $6.02 | $6.02 | 22,866,770 |
| 2022-02-14 | $6.02 | $6.23 | $5.93 | $6.12 | $6.12 | 25,021,330 |
| 2022-02-11 | $6.20 | $6.20 | $6.01 | $6.03 | $6.03 | 26,075,830 |
| 2022-02-10 | $6.24 | $6.28 | $6.11 | $6.19 | $6.19 | 29,634,970 |
| 2022-02-09 | $6.29 | $6.29 | $6.19 | $6.24 | $6.24 | 34,504,830 |
| 2022-02-08 | $6.15 | $6.30 | $6.06 | $6.28 | $6.28 | 32,584,510 |
| 2022-02-07 | $6.01 | $6.24 | $5.94 | $6.12 | $6.12 | 35,708,310 |
| 2022-02-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-02-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-02-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-02-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-01-28 | $5.87 | $6.05 | $5.53 | $6.00 | $6.00 | 44,824,690 |
| 2022-01-27 | $5.98 | $6.09 | $5.84 | $5.84 | $5.84 | 40,989,920 |
| 2022-01-26 | $5.83 | $6.26 | $5.83 | $5.92 | $5.92 | 72,562,340 |
| 2022-01-25 | $6.48 | $6.66 | $6.48 | $6.48 | $6.48 | 18,258,700 |
| 2022-01-24 | $7.50 | $7.60 | $7.20 | $7.20 | $7.20 | 46,282,240 |
| 2022-01-21 | $8.09 | $8.24 | $7.66 | $8.00 | $8.00 | 75,349,690 |
| 2022-01-20 | $7.61 | $8.50 | $7.60 | $8.17 | $8.17 | 130,644,680 |
| 2022-01-19 | $7.73 | $8.05 | $7.55 | $7.77 | $7.77 | 59,309,590 |
| 2022-01-18 | $7.63 | $7.95 | $7.37 | $7.83 | $7.83 | 75,711,800 |
| 2022-01-17 | $7.73 | $7.86 | $7.50 | $7.63 | $7.63 | 53,335,790 |
| 2022-01-14 | $7.65 | $8.08 | $7.65 | $7.70 | $7.70 | 72,966,730 |
| 2022-01-13 | $7.51 | $8.19 | $7.35 | $7.83 | $7.83 | 99,975,420 |
| 2022-01-12 | $7.35 | $7.56 | $7.27 | $7.49 | $7.49 | 53,324,040 |
| 2022-01-11 | $7.33 | $7.39 | $7.16 | $7.27 | $7.27 | 44,171,330 |
| 2022-01-10 | $7.50 | $7.53 | $7.32 | $7.37 | $7.37 | 48,371,390 |
| 2022-01-07 | $7.95 | $8.00 | $7.51 | $7.60 | $7.60 | 95,642,580 |
| 2022-01-06 | $7.40 | $8.24 | $7.37 | $8.06 | $8.06 | 133,226,250 |
| 2022-01-05 | $7.90 | $7.91 | $7.24 | $7.49 | $7.49 | 83,544,420 |
| 2022-01-04 | $7.80 | $7.93 | $7.66 | $7.85 | $7.85 | 51,685,990 |
| 2022-01-03 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2021-12-31 | $7.91 | $8.05 | $7.76 | $7.82 | $7.82 | 60,479,950 |
| 2021-12-30 | $7.75 | $8.13 | $7.72 | $7.98 | $7.98 | 70,831,970 |
| 2021-12-29 | $7.71 | $7.99 | $7.63 | $7.86 | $7.86 | 82,389,350 |
| 2021-12-28 | $7.90 | $7.90 | $7.66 | $7.71 | $7.71 | 77,136,400 |
| 2021-12-27 | $7.92 | $8.14 | $7.73 | $7.99 | $7.99 | 89,560,790 |
| 2021-12-24 | $8.35 | $8.51 | $7.95 | $7.95 | $7.95 | 139,357,680 |
| 2021-12-23 | $9.78 | $10.00 | $8.61 | $8.66 | $8.66 | 187,131,260 |
| 2021-12-22 | $10.96 | $10.96 | $9.42 | $9.57 | $9.57 | 238,382,250 |
| 2021-12-21 | $9.96 | $9.96 | $9.73 | $9.96 | $9.96 | 29,643,770 |
| 2021-12-20 | $8.80 | $9.05 | $8.58 | $9.05 | $9.05 | 109,658,270 |
| 2021-12-17 | $7.43 | $8.23 | $7.40 | $8.23 | $8.23 | 120,587,580 |
| 2021-12-16 | $7.34 | $7.53 | $7.22 | $7.48 | $7.48 | 58,364,160 |
| 2021-12-15 | $7.10 | $7.60 | $7.09 | $7.30 | $7.30 | 71,470,700 |
| 2021-12-14 | $7.08 | $7.34 | $7.02 | $7.14 | $7.14 | 69,887,600 |
| 2021-12-13 | $7.31 | $7.82 | $7.12 | $7.24 | $7.24 | 120,340,230 |
| 2021-12-10 | $6.45 | $7.11 | $6.41 | $7.11 | $7.11 | 36,926,140 |
| 2021-12-09 | $6.38 | $6.57 | $6.37 | $6.46 | $6.46 | 16,831,390 |
| 2021-12-08 | $6.31 | $6.40 | $6.28 | $6.38 | $6.38 | 15,812,560 |
| 2021-12-07 | $6.62 | $6.68 | $6.26 | $6.31 | $6.31 | 28,914,190 |
| 2021-12-06 | $6.89 | $6.91 | $6.60 | $6.63 | $6.63 | 26,170,410 |
| 2021-12-03 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 16,777,930 |
| 2021-12-02 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 24,945,330 |
| 2021-12-01 | $6.99 | $7.06 | $6.93 | $7.02 | $7.02 | 24,086,410 |
| 2021-11-30 | $7.06 | $7.20 | $6.91 | $6.99 | $6.99 | 37,086,200 |
| 2021-11-29 | $6.60 | $7.28 | $6.56 | $7.10 | $7.10 | 57,775,860 |
| 2021-11-26 | $6.69 | $6.86 | $6.55 | $6.74 | $6.74 | 25,582,950 |
| 2021-11-25 | $6.74 | $6.80 | $6.65 | $6.69 | $6.69 | 21,858,150 |
| 2021-11-24 | $6.86 | $6.95 | $6.68 | $6.74 | $6.74 | 28,829,050 |
| 2021-11-23 | $6.85 | $7.14 | $6.80 | $6.93 | $6.93 | 30,994,630 |
| 2021-11-22 | $6.91 | $6.97 | $6.77 | $6.85 | $6.85 | 24,390,640 |
| 2021-11-19 | $6.87 | $7.05 | $6.71 | $6.92 | $6.92 | 31,909,560 |
| 2021-11-18 | $6.83 | $7.05 | $6.81 | $6.89 | $6.89 | 36,439,370 |
| 2021-11-17 | $6.79 | $6.87 | $6.73 | $6.83 | $6.83 | 24,188,260 |
| 2021-11-16 | $6.76 | $6.85 | $6.57 | $6.82 | $6.82 | 29,483,510 |
| 2021-11-15 | $6.66 | $6.81 | $6.61 | $6.75 | $6.75 | 29,934,010 |
| 2021-11-12 | $6.49 | $6.69 | $6.43 | $6.66 | $6.66 | 29,275,100 |
| 2021-11-11 | $6.51 | $6.59 | $6.46 | $6.48 | $6.48 | 13,225,930 |
| 2021-11-10 | $6.60 | $6.60 | $6.39 | $6.56 | $6.56 | 16,354,550 |
| 2021-11-09 | $6.49 | $6.65 | $6.49 | $6.59 | $6.59 | 17,672,220 |
| 2021-11-08 | $6.47 | $6.72 | $6.46 | $6.48 | $6.48 | 21,124,650 |
| 2021-11-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 20,899,850 |
| 2021-11-04 | $6.49 | $6.64 | $6.49 | $6.60 | $6.60 | 25,949,280 |
| 2021-11-03 | $6.50 | $6.56 | $6.30 | $6.55 | $6.55 | 22,542,500 |
| 2021-11-02 | $6.60 | $6.62 | $6.40 | $6.48 | $6.48 | 33,389,500 |
| 2021-11-01 | $6.29 | $6.88 | $6.24 | $6.70 | $6.70 | 51,727,540 |
| 2021-10-29 | $6.22 | $6.62 | $6.16 | $6.44 | $6.44 | 48,206,500 |
| 2021-10-28 | $6.30 | $6.30 | $6.00 | $6.02 | $6.02 | 17,223,560 |
| 2021-10-27 | $6.16 | $6.44 | $6.11 | $6.32 | $6.32 | 24,019,040 |
| 2021-10-26 | $6.16 | $6.24 | $6.10 | $6.19 | $6.19 | 10,812,280 |
| 2021-10-25 | $6.02 | $6.22 | $6.00 | $6.16 | $6.16 | 11,734,300 |
| 2021-10-22 | $6.20 | $6.20 | $5.97 | $6.00 | $6.00 | 13,863,260 |
| 2021-10-21 | $6.16 | $6.34 | $6.12 | $6.20 | $6.20 | 15,728,950 |
| 2021-10-20 | $6.11 | $6.29 | $6.10 | $6.17 | $6.17 | 22,280,630 |
| 2021-10-19 | $5.94 | $6.46 | $5.91 | $6.32 | $6.32 | 36,190,820 |
| 2021-10-18 | $5.82 | $5.90 | $5.81 | $5.87 | $5.87 | 5,443,870 |
| 2021-10-15 | $6.02 | $6.05 | $5.80 | $5.80 | $5.80 | 11,008,610 |
| 2021-10-14 | $6.00 | $6.10 | $5.93 | $6.05 | $6.05 | 6,420,390 |
| 2021-10-13 | $6.03 | $6.05 | $5.92 | $5.99 | $5.99 | 5,696,120 |
| 2021-10-12 | $6.14 | $6.17 | $5.92 | $6.02 | $6.02 | 9,049,020 |
| 2021-10-11 | $6.24 | $6.29 | $6.12 | $6.14 | $6.14 | 7,603,890 |
| 2021-10-08 | $6.40 | $6.43 | $6.21 | $6.25 | $6.25 | 8,363,120 |
| 2021-10-07 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2021-10-06 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2021-09-30 | $6.17 | $6.29 | $6.13 | $6.26 | $6.26 | 7,447,390 |
| 2021-09-29 | $6.10 | $6.29 | $6.08 | $6.17 | $6.17 | 10,377,730 |
| 2021-09-28 | $6.09 | $6.18 | $6.06 | $6.16 | $6.16 | 6,321,640 |
| 2021-09-27 | $6.40 | $6.45 | $6.05 | $6.13 | $6.13 | 15,207,810 |
| 2021-09-24 | $6.58 | $6.59 | $6.35 | $6.37 | $6.37 | 13,140,330 |
| 2021-09-23 | $6.68 | $6.68 | $6.53 | $6.58 | $6.58 | 15,337,010 |
| 2021-09-22 | $6.39 | $6.64 | $6.33 | $6.64 | $6.64 | 19,971,790 |
| 2021-09-21 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-09-20 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-09-17 | $6.40 | $6.52 | $6.35 | $6.48 | $6.48 | 17,737,490 |
| 2021-09-16 | $6.43 | $6.52 | $6.31 | $6.31 | $6.31 | 15,389,990 |
| 2021-09-15 | $6.31 | $6.43 | $6.31 | $6.41 | $6.41 | 10,617,780 |
| 2021-09-14 | $6.44 | $6.44 | $6.28 | $6.31 | $6.31 | 13,411,950 |
| 2021-09-13 | $6.44 | $6.45 | $6.34 | $6.40 | $6.40 | 12,196,690 |
| 2021-09-10 | $6.64 | $6.69 | $6.45 | $6.50 | $6.50 | 19,078,170 |
| 2021-09-09 | $6.50 | $6.73 | $6.50 | $6.61 | $6.61 | 24,848,380 |
| 2021-09-08 | $6.45 | $6.52 | $6.42 | $6.49 | $6.49 | 15,509,550 |
| 2021-09-07 | $6.38 | $6.48 | $6.34 | $6.45 | $6.45 | 15,145,490 |
| 2021-09-06 | $6.39 | $6.44 | $6.22 | $6.41 | $6.41 | 20,315,470 |
| 2021-09-03 | $6.29 | $6.51 | $6.27 | $6.38 | $6.38 | 23,262,620 |
| 2021-09-02 | $6.20 | $6.31 | $6.16 | $6.28 | $6.28 | 17,144,740 |
| 2021-09-01 | $6.41 | $6.46 | $6.09 | $6.22 | $6.22 | 27,481,010 |
| 2021-08-31 | $6.55 | $6.55 | $6.30 | $6.41 | $6.41 | 23,179,940 |
| 2021-08-30 | $6.35 | $6.73 | $6.20 | $6.59 | $6.59 | 34,352,200 |
| 2021-08-27 | $6.78 | $6.78 | $6.33 | $6.41 | $6.41 | 39,038,270 |
| 2021-08-26 | $6.82 | $6.94 | $6.78 | $6.79 | $6.79 | 30,954,160 |
| 2021-08-25 | $6.73 | $6.85 | $6.57 | $6.82 | $6.82 | 27,870,800 |
| 2021-08-24 | $6.86 | $6.88 | $6.71 | $6.75 | $6.75 | 25,540,480 |
| 2021-08-23 | $6.72 | $6.83 | $6.68 | $6.80 | $6.80 | 27,574,320 |
| 2021-08-20 | $6.70 | $6.71 | $6.53 | $6.68 | $6.68 | 25,724,410 |
| 2021-08-19 | $6.99 | $7.00 | $6.62 | $6.76 | $6.76 | 41,556,100 |
| 2021-08-18 | $7.00 | $7.24 | $6.87 | $7.05 | $7.05 | 43,407,470 |
| 2021-08-17 | $7.58 | $7.80 | $7.08 | $7.09 | $7.09 | 60,463,190 |
| 2021-08-16 | $7.62 | $7.68 | $7.34 | $7.59 | $7.59 | 51,427,090 |
| 2021-08-13 | $7.62 | $7.84 | $7.53 | $7.65 | $7.65 | 61,171,680 |
| 2021-08-12 | $7.58 | $8.07 | $7.39 | $7.73 | $7.73 | 84,093,480 |
| 2021-08-11 | $7.50 | $7.76 | $7.25 | $7.62 | $7.62 | 86,950,120 |
| 2021-08-10 | $6.99 | $7.48 | $6.94 | $7.48 | $7.48 | 84,147,960 |
| 2021-08-09 | $7.08 | $7.33 | $6.85 | $7.06 | $7.06 | 44,050,290 |
| 2021-08-06 | $6.94 | $7.21 | $6.80 | $7.04 | $7.04 | 46,134,570 |
| 2021-08-05 | $7.10 | $7.11 | $6.93 | $6.98 | $6.98 | 38,798,940 |
| 2021-08-04 | $6.85 | $7.25 | $6.80 | $7.17 | $7.17 | 67,213,210 |
| 2021-08-03 | $6.99 | $7.05 | $6.77 | $6.86 | $6.86 | 45,659,130 |
| 2021-08-02 | $7.10 | $7.22 | $6.89 | $6.99 | $6.99 | 66,992,510 |
| 2021-07-30 | $6.78 | $7.11 | $6.71 | $7.00 | $7.00 | 76,420,890 |
| 2021-07-29 | $6.40 | $6.77 | $6.40 | $6.65 | $6.65 | 38,594,180 |
| 2021-07-28 | $6.35 | $6.49 | $6.00 | $6.28 | $6.28 | 35,105,850 |
| 2021-07-27 | $6.77 | $6.93 | $6.38 | $6.38 | $6.38 | 48,115,410 |
| 2021-07-26 | $6.74 | $7.02 | $6.68 | $6.80 | $6.80 | 50,902,230 |
| 2021-07-23 | $6.73 | $7.12 | $6.61 | $6.81 | $6.81 | 60,111,490 |
| 2021-07-22 | $6.89 | $6.93 | $6.72 | $6.78 | $6.78 | 60,890,700 |
| 2021-07-21 | $6.62 | $7.26 | $6.47 | $6.97 | $6.97 | 82,545,380 |
| 2021-07-20 | $6.42 | $6.70 | $6.31 | $6.60 | $6.60 | 50,842,960 |
| 2021-07-19 | $6.30 | $6.62 | $6.30 | $6.51 | $6.51 | 66,607,210 |
| 2021-07-16 | $6.11 | $6.69 | $6.11 | $6.38 | $6.38 | 82,696,290 |
| 2021-07-15 | $6.16 | $6.24 | $5.98 | $6.08 | $6.08 | 22,613,120 |
| 2021-07-14 | $6.30 | $6.36 | $6.18 | $6.18 | $6.18 | 37,726,150 |
| 2021-07-13 | $6.37 | $6.56 | $6.33 | $6.50 | $6.50 | 41,937,470 |
| 2021-07-12 | $6.33 | $6.40 | $6.20 | $6.32 | $6.32 | 31,724,710 |
| 2021-07-09 | $6.12 | $6.31 | $6.11 | $6.27 | $6.27 | 28,497,720 |
| 2021-07-08 | $6.03 | $6.21 | $5.98 | $6.09 | $6.09 | 20,466,720 |
| 2021-07-07 | $5.91 | $6.06 | $5.88 | $6.03 | $6.03 | 12,849,860 |
| 2021-07-06 | $6.09 | $6.09 | $5.88 | $5.94 | $5.94 | 13,520,010 |
| 2021-07-05 | $6.00 | $6.08 | $5.85 | $6.05 | $6.05 | 14,261,260 |
| 2021-07-02 | $5.82 | $6.01 | $5.74 | $5.98 | $5.98 | 14,731,490 |
| 2021-07-01 | $6.03 | $6.07 | $5.81 | $5.83 | $5.83 | 16,087,150 |
| 2021-06-30 | $6.17 | $6.20 | $5.97 | $6.03 | $6.03 | 19,101,670 |
| 2021-06-29 | $6.28 | $6.31 | $6.14 | $6.14 | $6.14 | 16,619,150 |
| 2021-06-28 | $6.29 | $6.47 | $6.24 | $6.30 | $6.30 | 23,206,650 |
| 2021-06-25 | $6.25 | $6.55 | $6.12 | $6.39 | $6.39 | 33,737,240 |
| 2021-06-24 | $6.24 | $6.37 | $6.10 | $6.26 | $6.26 | 27,237,130 |
| 2021-06-23 | $6.09 | $6.27 | $6.06 | $6.22 | $6.22 | 22,437,260 |
| 2021-06-22 | $6.12 | $6.13 | $6.03 | $6.07 | $6.07 | 12,999,200 |
| 2021-06-21 | $6.00 | $6.19 | $5.95 | $6.12 | $6.12 | 15,435,050 |
| 2021-06-18 | $5.92 | $6.04 | $5.81 | $6.02 | $6.02 | 17,248,830 |
| 2021-06-17 | $5.89 | $5.97 | $5.85 | $5.91 | $5.91 | 13,612,310 |
| 2021-06-16 | $6.21 | $6.21 | $5.88 | $5.89 | $5.89 | 23,972,240 |
| 2021-06-15 | $6.18 | $6.29 | $6.08 | $6.18 | $6.18 | 17,835,210 |
| 2021-06-14 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2021-06-11 | $6.47 | $6.47 | $6.11 | $6.13 | $6.13 | 39,323,340 |
| 2021-06-10 | $6.70 | $6.72 | $6.49 | $6.50 | $6.50 | 33,135,440 |
| 2021-06-09 | $6.67 | $6.75 | $6.52 | $6.75 | $6.75 | 32,460,640 |
| 2021-06-08 | $6.83 | $6.90 | $6.62 | $6.72 | $6.72 | 40,539,890 |
| 2021-06-07 | $6.62 | $6.82 | $6.55 | $6.78 | $6.78 | 44,682,660 |
| 2021-06-04 | $6.45 | $6.85 | $6.36 | $6.70 | $6.70 | 63,942,340 |
| 2021-06-03 | $6.34 | $6.47 | $6.23 | $6.40 | $6.40 | 21,118,290 |
| 2021-06-02 | $6.53 | $6.57 | $6.32 | $6.34 | $6.34 | 25,761,090 |
| 2021-06-01 | $6.56 | $6.56 | $6.38 | $6.52 | $6.52 | 36,392,200 |
| 2021-05-31 | $6.33 | $6.72 | $6.26 | $6.61 | $6.61 | 53,071,250 |
| 2021-05-28 | $6.17 | $6.45 | $6.17 | $6.32 | $6.32 | 37,099,400 |
| 2021-05-27 | $6.20 | $6.28 | $6.13 | $6.16 | $6.16 | 27,526,320 |
| 2021-05-26 | $6.26 | $6.37 | $6.17 | $6.27 | $6.27 | 26,149,360 |
| 2021-05-25 | $6.38 | $6.42 | $6.15 | $6.27 | $6.27 | 36,967,320 |
| 2021-05-24 | $6.42 | $6.62 | $6.30 | $6.45 | $6.45 | 32,501,740 |
| 2021-05-21 | $6.61 | $6.70 | $6.38 | $6.46 | $6.46 | 45,407,060 |
| 2021-05-20 | $6.45 | $6.93 | $6.34 | $6.51 | $6.51 | 61,594,110 |
| 2021-05-19 | $6.26 | $6.79 | $6.21 | $6.57 | $6.57 | 62,480,520 |
| 2021-05-18 | $6.21 | $6.50 | $6.13 | $6.37 | $6.37 | 47,279,510 |
| 2021-05-17 | $6.58 | $6.65 | $6.19 | $6.25 | $6.25 | 66,375,680 |
| 2021-05-14 | $5.85 | $6.38 | $5.78 | $6.38 | $6.38 | 48,234,940 |
| 2021-05-13 | $5.95 | $5.96 | $5.77 | $5.80 | $5.80 | 22,782,130 |
| 2021-05-12 | $5.90 | $6.10 | $5.83 | $6.00 | $6.00 | 28,555,220 |
| 2021-05-11 | $5.90 | $5.98 | $5.79 | $5.90 | $5.90 | 27,667,030 |
| 2021-05-10 | $5.70 | $6.05 | $5.60 | $6.02 | $6.02 | 38,643,130 |
| 2021-05-07 | $5.63 | $5.77 | $5.51 | $5.73 | $5.73 | 25,989,780 |
| 2021-05-06 | $5.53 | $5.73 | $5.52 | $5.66 | $5.66 | 25,861,280 |
| 2021-05-05 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2021-05-04 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2021-04-30 | $5.69 | $5.69 | $5.50 | $5.51 | $5.51 | 35,870,490 |
| 2021-04-29 | $5.91 | $5.92 | $5.73 | $5.76 | $5.76 | 39,552,790 |
| 2021-04-28 | $6.02 | $6.23 | $5.86 | $6.13 | $6.13 | 44,690,870 |
| 2021-04-27 | $6.40 | $6.48 | $6.01 | $6.16 | $6.16 | 70,651,100 |
| 2021-04-26 | $6.33 | $6.95 | $6.16 | $6.68 | $6.68 | 89,460,530 |
| 2021-04-23 | $7.00 | $7.40 | $6.61 | $6.66 | $6.66 | 138,128,780 |
| 2021-04-22 | $6.67 | $6.73 | $6.67 | $6.73 | $6.73 | 28,499,610 |
| 2021-04-21 | $6.28 | $6.28 | $6.01 | $6.12 | $6.12 | 45,607,810 |
| 2021-04-20 | $6.55 | $6.55 | $6.30 | $6.38 | $6.38 | 54,046,800 |
| 2021-04-19 | $6.20 | $6.80 | $6.20 | $6.61 | $6.61 | 83,086,970 |
| 2021-04-16 | $6.23 | $6.44 | $6.17 | $6.23 | $6.23 | 56,526,500 |
| 2021-04-15 | $6.66 | $6.94 | $6.18 | $6.20 | $6.20 | 95,597,450 |
| 2021-04-14 | $5.77 | $6.38 | $5.75 | $6.38 | $6.38 | 34,209,050 |
| 2021-04-13 | $6.05 | $6.13 | $5.73 | $5.80 | $5.80 | 59,043,560 |
| 2021-04-12 | $6.10 | $6.32 | $6.02 | $6.14 | $6.14 | 76,055,170 |
| 2021-04-09 | $6.46 | $6.77 | $6.25 | $6.48 | $6.48 | 124,575,590 |
| 2021-04-08 | $5.66 | $6.15 | $5.65 | $6.15 | $6.15 | 23,223,040 |
| 2021-04-07 | $5.58 | $5.77 | $5.50 | $5.59 | $5.59 | 32,280,620 |
| 2021-04-06 | $5.32 | $5.64 | $5.31 | $5.57 | $5.57 | 29,817,180 |
| 2021-04-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2021-04-02 | $5.37 | $5.38 | $5.26 | $5.32 | $5.32 | 12,601,850 |
| 2021-04-01 | $5.28 | $5.46 | $5.23 | $5.36 | $5.36 | 22,496,490 |
| 2021-03-31 | $5.07 | $5.44 | $5.05 | $5.28 | $5.28 | 18,478,980 |
| 2021-03-30 | $5.16 | $5.16 | $5.02 | $5.09 | $5.09 | 12,856,750 |
| 2021-03-29 | $5.19 | $5.24 | $5.14 | $5.18 | $5.18 | 9,247,860 |
| 2021-03-26 | $5.15 | $5.25 | $5.11 | $5.19 | $5.19 | 12,244,970 |
| 2021-03-25 | $5.38 | $5.41 | $5.13 | $5.13 | $5.13 | 21,721,630 |
| 2021-03-24 | $5.40 | $5.52 | $5.33 | $5.41 | $5.41 | 13,444,470 |
| 2021-03-23 | $5.68 | $5.71 | $5.44 | $5.46 | $5.46 | 21,729,230 |
| 2021-03-22 | $5.38 | $5.74 | $5.38 | $5.66 | $5.66 | 30,257,160 |
| 2021-03-19 | $5.36 | $5.53 | $5.30 | $5.37 | $5.37 | 17,238,100 |
| 2021-03-18 | $5.50 | $5.52 | $5.40 | $5.42 | $5.42 | 17,047,640 |
| 2021-03-17 | $5.53 | $5.58 | $5.45 | $5.51 | $5.51 | 16,239,070 |
| 2021-03-16 | $5.41 | $5.62 | $5.41 | $5.61 | $5.61 | 25,331,120 |
| 2021-03-15 | $5.55 | $5.55 | $5.34 | $5.40 | $5.40 | 25,559,050 |
| 2021-03-12 | $5.67 | $5.78 | $5.44 | $5.62 | $5.62 | 33,328,030 |
| 2021-03-11 | $5.60 | $5.66 | $5.37 | $5.65 | $5.65 | 32,930,900 |
| 2021-03-10 | $5.64 | $5.80 | $5.46 | $5.56 | $5.56 | 34,389,210 |
| 2021-03-09 | $5.90 | $5.90 | $5.44 | $5.64 | $5.64 | 50,863,550 |
| 2021-03-08 | $5.82 | $6.24 | $5.65 | $6.04 | $6.04 | 83,175,120 |
| 2021-03-05 | $5.28 | $5.82 | $5.23 | $5.82 | $5.82 | 49,223,540 |
| 2021-03-04 | $5.20 | $5.39 | $5.17 | $5.29 | $5.29 | 28,521,870 |
| 2021-03-03 | $5.11 | $5.33 | $5.07 | $5.28 | $5.28 | 29,092,050 |
| 2021-03-02 | $5.09 | $5.20 | $4.98 | $5.19 | $5.19 | 24,684,070 |
| 2021-03-01 | $5.09 | $5.11 | $5.02 | $5.06 | $5.06 | 12,392,240 |
| 2021-02-26 | $4.92 | $5.09 | $4.88 | $5.04 | $5.04 | 13,385,490 |
| 2021-02-25 | $5.10 | $5.13 | $4.97 | $4.98 | $4.98 | 15,778,130 |
| 2021-02-24 | $5.10 | $5.18 | $5.02 | $5.11 | $5.11 | 19,027,140 |
| 2021-02-23 | $5.09 | $5.23 | $4.97 | $5.14 | $5.14 | 26,326,000 |
| 2021-02-22 | $5.04 | $5.28 | $5.00 | $5.10 | $5.10 | 32,023,650 |
| 2021-02-19 | $4.84 | $5.10 | $4.77 | $5.07 | $5.07 | 27,347,750 |
| 2021-02-18 | $4.67 | $4.85 | $4.64 | $4.80 | $4.80 | 22,370,120 |
| 2021-02-17 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2021-02-16 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2021-02-15 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2021-02-12 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2021-02-11 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2021-02-10 | $4.68 | $4.69 | $4.58 | $4.59 | $4.59 | 17,193,830 |
| 2021-02-09 | $4.67 | $4.72 | $4.53 | $4.68 | $4.68 | 21,188,800 |
| 2021-02-08 | $4.60 | $4.72 | $4.44 | $4.65 | $4.65 | 20,437,760 |
| 2021-02-05 | $4.77 | $4.81 | $4.59 | $4.61 | $4.61 | 20,870,250 |
| 2021-02-04 | $4.82 | $4.92 | $4.65 | $4.76 | $4.76 | 25,091,790 |
| 2021-02-03 | $5.05 | $5.18 | $4.82 | $4.83 | $4.83 | 33,252,770 |
| 2021-02-02 | $5.14 | $5.24 | $4.99 | $5.04 | $5.04 | 42,948,180 |
| 2021-02-01 | $5.48 | $5.58 | $5.28 | $5.28 | $5.28 | 21,986,920 |
| 2021-01-29 | $5.97 | $6.04 | $5.77 | $5.87 | $5.87 | 22,325,240 |
| 2021-01-28 | $6.12 | $6.19 | $5.88 | $5.92 | $5.92 | 28,459,930 |
| 2021-01-27 | $6.12 | $6.24 | $6.06 | $6.24 | $6.24 | 21,802,740 |
| 2021-01-26 | $6.23 | $6.28 | $6.10 | $6.13 | $6.13 | 27,372,770 |
| 2021-01-25 | $6.22 | $6.48 | $6.15 | $6.32 | $6.32 | 41,604,230 |
| 2021-01-22 | $6.39 | $6.43 | $6.18 | $6.19 | $6.19 | 40,897,210 |
| 2021-01-21 | $6.42 | $6.61 | $6.39 | $6.44 | $6.44 | 40,232,500 |
| 2021-01-20 | $6.55 | $6.62 | $6.36 | $6.50 | $6.50 | 35,411,390 |
| 2021-01-19 | $6.68 | $6.86 | $6.49 | $6.59 | $6.59 | 47,289,370 |
| 2021-01-18 | $6.30 | $6.94 | $6.21 | $6.70 | $6.70 | 63,777,010 |
| 2021-01-15 | $6.19 | $6.45 | $6.13 | $6.34 | $6.34 | 40,401,510 |
| 2021-01-14 | $6.62 | $6.73 | $6.20 | $6.24 | $6.24 | 66,046,670 |
| 2021-01-13 | $6.71 | $7.15 | $6.51 | $6.81 | $6.81 | 75,942,550 |
| 2021-01-12 | $6.90 | $7.06 | $6.69 | $6.76 | $6.76 | 82,158,180 |
| 2021-01-11 | $7.60 | $7.98 | $7.10 | $7.30 | $7.30 | 105,782,900 |
| 2021-01-08 | $8.70 | $9.00 | $7.48 | $7.62 | $7.62 | 152,141,570 |
| 2021-01-07 | $7.31 | $8.31 | $7.11 | $8.31 | $8.31 | 90,830,150 |
| 2021-01-06 | $8.30 | $8.72 | $7.34 | $7.55 | $7.55 | 178,752,740 |
| 2021-01-05 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 6,880,590 |
| 2021-01-04 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 12,461,870 |
| 2021-01-01 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2020-12-31 | $6.30 | $6.62 | $6.11 | $6.62 | $6.62 | 71,457,280 |
| 2020-12-30 | $5.47 | $6.02 | $5.43 | $6.02 | $6.02 | 40,265,990 |
| 2020-12-29 | $5.75 | $5.83 | $5.46 | $5.47 | $5.47 | 24,717,230 |
| 2020-12-28 | $5.93 | $5.93 | $5.72 | $5.78 | $5.78 | 25,316,570 |
| 2020-12-25 | $5.59 | $6.10 | $5.55 | $5.97 | $5.97 | 39,621,200 |
| 2020-12-24 | $5.68 | $5.76 | $5.55 | $5.61 | $5.61 | 14,796,410 |
| 2020-12-23 | $5.44 | $5.67 | $5.44 | $5.66 | $5.66 | 13,882,430 |
| 2020-12-22 | $5.62 | $5.65 | $5.40 | $5.45 | $5.45 | 10,164,040 |
| 2020-12-21 | $5.50 | $5.70 | $5.45 | $5.65 | $5.65 | 10,379,590 |
| 2020-12-18 | $5.45 | $5.59 | $5.45 | $5.50 | $5.50 | 7,031,950 |
| 2020-12-17 | $5.36 | $5.50 | $5.26 | $5.48 | $5.48 | 7,599,920 |
| 2020-12-16 | $5.54 | $5.55 | $5.38 | $5.39 | $5.39 | 7,046,440 |
| 2020-12-15 | $5.60 | $5.60 | $5.48 | $5.55 | $5.55 | 5,934,610 |
| 2020-12-14 | $5.53 | $5.59 | $5.41 | $5.58 | $5.58 | 6,543,120 |
| 2020-12-11 | $5.55 | $5.60 | $5.36 | $5.50 | $5.50 | 10,001,360 |
| 2020-12-10 | $5.57 | $5.60 | $5.50 | $5.55 | $5.55 | 6,744,220 |
| 2020-12-09 | $5.64 | $5.69 | $5.56 | $5.59 | $5.59 | 9,141,990 |
| 2020-12-08 | $5.82 | $5.83 | $5.64 | $5.66 | $5.66 | 17,045,800 |
| 2020-12-07 | $5.78 | $5.91 | $5.72 | $5.84 | $5.84 | 12,684,620 |
| 2020-12-04 | $5.78 | $5.82 | $5.71 | $5.78 | $5.78 | 8,321,210 |
| 2020-12-03 | $5.82 | $5.84 | $5.71 | $5.75 | $5.75 | 10,889,220 |
| 2020-12-02 | $5.90 | $5.90 | $5.76 | $5.81 | $5.81 | 14,368,620 |
| 2020-12-01 | $5.84 | $5.95 | $5.77 | $5.92 | $5.92 | 15,572,980 |
| 2020-11-30 | $6.04 | $6.06 | $5.84 | $5.85 | $5.85 | 20,614,010 |
| 2020-11-27 | $6.00 | $6.14 | $5.88 | $6.01 | $6.01 | 25,680,270 |
| 2020-11-26 | $6.10 | $6.21 | $5.98 | $6.04 | $6.04 | 30,454,630 |
| 2020-11-25 | $6.13 | $6.36 | $6.08 | $6.10 | $6.10 | 51,229,690 |
| 2020-11-24 | $5.99 | $6.20 | $5.95 | $6.14 | $6.14 | 50,199,800 |
| 2020-11-23 | $5.82 | $5.90 | $5.77 | $5.83 | $5.83 | 18,965,560 |
| 2020-11-20 | $5.67 | $5.94 | $5.63 | $5.83 | $5.83 | 27,736,730 |
| 2020-11-19 | $5.62 | $5.72 | $5.62 | $5.67 | $5.67 | 7,552,390 |
| 2020-11-18 | $5.65 | $5.68 | $5.58 | $5.66 | $5.66 | 7,319,920 |
| 2020-11-17 | $5.66 | $5.72 | $5.59 | $5.69 | $5.69 | 8,406,740 |
| 2020-11-16 | $5.57 | $5.69 | $5.54 | $5.65 | $5.65 | 10,546,350 |
| 2020-11-13 | $5.47 | $5.58 | $5.44 | $5.57 | $5.57 | 8,313,650 |
| 2020-11-12 | $5.53 | $5.56 | $5.46 | $5.46 | $5.46 | 8,136,900 |
| 2020-11-11 | $5.68 | $5.72 | $5.50 | $5.53 | $5.53 | 11,467,480 |
| 2020-11-10 | $5.81 | $5.83 | $5.65 | $5.67 | $5.67 | 16,981,490 |
| 2020-11-09 | $5.84 | $5.93 | $5.79 | $5.86 | $5.86 | 22,817,940 |
| 2020-11-06 | $5.90 | $5.96 | $5.76 | $5.82 | $5.82 | 30,453,270 |
| 2020-11-05 | $5.60 | $5.83 | $5.55 | $5.79 | $5.79 | 26,720,370 |
| 2020-11-04 | $5.52 | $5.70 | $5.48 | $5.56 | $5.56 | 14,262,900 |
| 2020-11-03 | $5.59 | $5.64 | $5.47 | $5.53 | $5.53 | 14,841,870 |
| 2020-11-02 | $5.30 | $5.59 | $5.30 | $5.51 | $5.51 | 16,124,610 |
| 2020-10-30 | $5.41 | $5.61 | $5.33 | $5.36 | $5.36 | 15,936,080 |
| 2020-10-29 | $5.49 | $5.53 | $5.43 | $5.48 | $5.48 | 9,713,930 |
| 2020-10-28 | $5.62 | $5.65 | $5.42 | $5.57 | $5.57 | 14,224,540 |
| 2020-10-27 | $5.81 | $5.84 | $5.54 | $5.66 | $5.66 | 22,133,170 |
| 2020-10-26 | $5.55 | $6.06 | $5.45 | $5.89 | $5.89 | 28,583,880 |
| 2020-10-23 | $5.67 | $5.72 | $5.52 | $5.59 | $5.59 | 7,831,900 |
| 2020-10-22 | $5.63 | $5.72 | $5.53 | $5.66 | $5.66 | 6,936,410 |
| 2020-10-21 | $5.69 | $5.69 | $5.52 | $5.64 | $5.64 | 8,169,060 |
| 2020-10-20 | $5.57 | $5.66 | $5.54 | $5.65 | $5.65 | 5,479,270 |
| 2020-10-19 | $5.68 | $5.72 | $5.56 | $5.56 | $5.56 | 7,409,180 |
| 2020-10-16 | $5.70 | $5.73 | $5.51 | $5.67 | $5.67 | 10,301,360 |
| 2020-10-15 | $5.68 | $5.77 | $5.66 | $5.68 | $5.68 | 9,239,470 |
| 2020-10-14 | $5.77 | $5.78 | $5.67 | $5.72 | $5.72 | 9,839,120 |
| 2020-10-13 | $5.68 | $5.82 | $5.62 | $5.72 | $5.72 | 16,543,500 |
| 2020-10-12 | $5.59 | $5.78 | $5.56 | $5.71 | $5.71 | 19,163,160 |
| 2020-10-09 | $5.46 | $5.58 | $5.40 | $5.52 | $5.52 | 15,747,530 |
| 2020-10-08 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2020-10-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2020-10-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2020-10-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2020-10-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2020-10-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2020-09-30 | $5.26 | $5.52 | $5.26 | $5.38 | $5.38 | 14,499,870 |
| 2020-09-29 | $5.20 | $5.35 | $5.18 | $5.27 | $5.27 | 8,503,790 |
| 2020-09-28 | $5.33 | $5.35 | $5.13 | $5.16 | $5.16 | 8,586,830 |
| 2020-09-25 | $5.33 | $5.34 | $5.24 | $5.33 | $5.33 | 8,087,830 |
| 2020-09-24 | $5.47 | $5.48 | $5.25 | $5.30 | $5.30 | 15,865,420 |
| 2020-09-23 | $5.56 | $5.60 | $5.43 | $5.50 | $5.50 | 14,360,660 |
| 2020-09-22 | $5.82 | $5.89 | $5.48 | $5.57 | $5.57 | 28,973,360 |
| 2020-09-21 | $6.10 | $6.11 | $5.88 | $5.90 | $5.90 | 25,874,090 |
| 2020-09-18 | $6.11 | $6.18 | $6.06 | $6.09 | $6.09 | 22,102,360 |
| 2020-09-17 | $6.04 | $6.25 | $5.99 | $6.11 | $6.11 | 25,916,970 |
| 2020-09-16 | $6.22 | $6.22 | $6.02 | $6.06 | $6.06 | 21,471,750 |
| 2020-09-15 | $6.11 | $6.28 | $6.09 | $6.20 | $6.20 | 26,754,200 |
| 2020-09-14 | $6.23 | $6.26 | $6.02 | $6.20 | $6.20 | 34,999,070 |
| 2020-09-11 | $5.82 | $6.19 | $5.82 | $6.18 | $6.18 | 38,383,150 |
| 2020-09-10 | $6.01 | $6.12 | $5.77 | $5.89 | $5.89 | 32,874,540 |
| 2020-09-09 | $5.96 | $6.24 | $5.88 | $5.99 | $5.99 | 42,580,530 |
| 2020-09-08 | $5.66 | $5.95 | $5.66 | $5.94 | $5.94 | 20,412,930 |
| 2020-09-07 | $5.66 | $5.93 | $5.65 | $5.72 | $5.72 | 18,560,700 |
| 2020-09-04 | $5.67 | $5.74 | $5.60 | $5.71 | $5.71 | 12,982,460 |
| 2020-09-03 | $5.89 | $5.94 | $5.71 | $5.72 | $5.72 | 19,498,810 |
| 2020-09-02 | $5.91 | $6.08 | $5.87 | $5.87 | $5.87 | 33,196,860 |
| 2020-09-01 | $5.55 | $6.07 | $5.52 | $5.91 | $5.91 | 38,914,250 |
| 2020-08-31 | $5.66 | $5.69 | $5.53 | $5.53 | $5.53 | 14,695,480 |
| 2020-08-28 | $5.69 | $5.69 | $5.58 | $5.64 | $5.64 | 14,173,350 |
| 2020-08-27 | $5.65 | $5.78 | $5.48 | $5.69 | $5.69 | 20,851,210 |
| 2020-08-26 | $5.55 | $5.78 | $5.45 | $5.64 | $5.64 | 27,429,210 |
| 2020-08-25 | $5.86 | $5.90 | $5.53 | $5.59 | $5.59 | 37,417,830 |
| 2020-08-24 | $5.70 | $6.11 | $5.70 | $5.94 | $5.94 | 55,478,660 |
| 2020-08-21 | $5.67 | $5.80 | $5.54 | $5.68 | $5.68 | 26,114,480 |
| 2020-08-20 | $5.36 | $5.77 | $5.33 | $5.65 | $5.65 | 32,490,000 |
| 2020-08-19 | $5.56 | $5.59 | $5.41 | $5.44 | $5.44 | 15,691,000 |
| 2020-08-18 | $5.46 | $5.72 | $5.45 | $5.51 | $5.51 | 23,625,270 |
| 2020-08-17 | $5.46 | $5.52 | $5.40 | $5.48 | $5.48 | 17,097,290 |
| 2020-08-14 | $5.32 | $5.53 | $5.26 | $5.48 | $5.48 | 22,931,260 |
| 2020-08-13 | $5.33 | $5.55 | $5.26 | $5.34 | $5.34 | 24,677,920 |
| 2020-08-12 | $5.14 | $5.44 | $5.09 | $5.35 | $5.35 | 26,183,070 |
| 2020-08-11 | $5.20 | $5.21 | $5.09 | $5.14 | $5.14 | 9,035,010 |
| 2020-08-10 | $5.09 | $5.22 | $5.09 | $5.19 | $5.19 | 9,576,170 |
| 2020-08-07 | $5.20 | $5.20 | $5.05 | $5.10 | $5.10 | 10,290,260 |
| 2020-08-06 | $5.30 | $5.30 | $5.16 | $5.20 | $5.20 | 11,780,670 |
| 2020-08-05 | $5.22 | $5.28 | $5.16 | $5.27 | $5.27 | 14,424,750 |
| 2020-08-04 | $5.14 | $5.31 | $5.13 | $5.25 | $5.25 | 24,604,110 |
| 2020-08-03 | $5.05 | $5.15 | $5.05 | $5.14 | $5.14 | 12,726,900 |
| 2020-07-31 | $5.03 | $5.11 | $5.01 | $5.06 | $5.06 | 8,952,420 |
| 2020-07-30 | $5.19 | $5.19 | $5.04 | $5.06 | $5.06 | 11,731,850 |
| 2020-07-29 | $5.16 | $5.18 | $5.10 | $5.17 | $5.17 | 13,928,870 |
| 2020-07-28 | $5.10 | $5.16 | $5.02 | $5.16 | $5.16 | 15,941,120 |
| 2020-07-27 | $4.95 | $5.18 | $4.90 | $5.14 | $5.14 | 22,397,320 |
| 2020-07-24 | $4.93 | $5.03 | $4.83 | $4.92 | $4.92 | 12,046,370 |
| 2020-07-23 | $4.93 | $4.93 | $4.77 | $4.90 | $4.90 | 7,289,530 |
| 2020-07-22 | $4.97 | $5.00 | $4.93 | $4.93 | $4.93 | 5,595,190 |
| 2020-07-21 | $5.03 | $5.03 | $4.91 | $4.96 | $4.96 | 6,708,560 |
| 2020-07-20 | $4.87 | $5.02 | $4.86 | $5.00 | $5.00 | 9,215,120 |
| 2020-07-17 | $4.79 | $4.95 | $4.70 | $4.90 | $4.90 | 10,085,130 |
| 2020-07-16 | $4.98 | $5.01 | $4.75 | $4.75 | $4.75 | 9,585,110 |
| 2020-07-15 | $5.15 | $5.15 | $4.94 | $4.95 | $4.95 | 11,573,200 |
| 2020-07-14 | $5.15 | $5.20 | $5.02 | $5.10 | $5.10 | 14,576,180 |
| 2020-07-13 | $5.00 | $5.19 | $4.98 | $5.14 | $5.14 | 16,011,600 |
| 2020-07-10 | $5.12 | $5.16 | $4.98 | $5.00 | $5.00 | 14,509,590 |
| 2020-07-09 | $5.20 | $5.25 | $5.08 | $5.14 | $5.14 | 18,334,230 |
| 2020-07-08 | $4.94 | $5.05 | $4.90 | $5.05 | $5.05 | 13,541,610 |
| 2020-07-07 | $4.94 | $5.00 | $4.83 | $4.95 | $4.95 | 15,102,450 |
| 2020-07-06 | $4.69 | $4.90 | $4.68 | $4.88 | $4.88 | 11,799,560 |
| 2020-07-03 | $4.65 | $4.72 | $4.64 | $4.70 | $4.70 | 6,440,420 |
| 2020-07-02 | $4.53 | $4.63 | $4.52 | $4.63 | $4.63 | 5,586,310 |
| 2020-07-01 | $4.57 | $4.57 | $4.51 | $4.55 | $4.55 | 4,312,740 |
| 2020-06-30 | $4.53 | $4.57 | $4.53 | $4.55 | $4.55 | 3,264,050 |
| 2020-06-29 | $4.64 | $4.64 | $4.51 | $4.52 | $4.52 | 5,105,040 |
| 2020-06-26 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2020-06-25 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2020-06-24 | $4.63 | $4.71 | $4.63 | $4.64 | $4.64 | 3,057,140 |
| 2020-06-23 | $4.72 | $4.72 | $4.63 | $4.63 | $4.63 | 5,062,560 |
| 2020-06-22 | $4.74 | $4.75 | $4.71 | $4.72 | $4.72 | 4,806,170 |
| 2020-06-19 | $4.73 | $4.77 | $4.69 | $4.74 | $4.74 | 4,697,230 |
| 2020-06-18 | $4.70 | $4.76 | $4.68 | $4.73 | $4.73 | 4,534,110 |
| 2020-06-17 | $4.70 | $4.74 | $4.68 | $4.73 | $4.73 | 3,943,480 |
| 2020-06-16 | $4.67 | $4.72 | $4.65 | $4.70 | $4.70 | 3,830,020 |
| 2020-06-15 | $4.64 | $4.71 | $4.63 | $4.64 | $4.64 | 4,307,530 |
| 2020-06-12 | $4.63 | $4.71 | $4.62 | $4.69 | $4.69 | 4,138,060 |
| 2020-06-11 | $4.70 | $4.80 | $4.70 | $4.72 | $4.72 | 4,742,970 |
| 2020-06-10 | $4.76 | $4.78 | $4.70 | $4.71 | $4.71 | 4,290,770 |
| 2020-06-09 | $4.77 | $4.82 | $4.75 | $4.78 | $4.78 | 3,977,030 |
| 2020-06-08 | $4.78 | $4.82 | $4.76 | $4.77 | $4.77 | 4,089,810 |
| 2020-06-05 | $4.83 | $4.83 | $4.74 | $4.78 | $4.78 | 4,840,620 |
| 2020-06-04 | $4.82 | $4.86 | $4.80 | $4.82 | $4.82 | 4,085,500 |
| 2020-06-03 | $4.89 | $4.90 | $4.81 | $4.82 | $4.82 | 5,315,090 |
| 2020-06-02 | $4.86 | $4.90 | $4.84 | $4.88 | $4.88 | 5,726,100 |
| 2020-06-01 | $4.75 | $4.85 | $4.74 | $4.84 | $4.84 | 5,840,510 |
| 2020-05-29 | $4.73 | $4.77 | $4.67 | $4.74 | $4.74 | 3,941,860 |
| 2020-05-28 | $4.77 | $4.77 | $4.66 | $4.74 | $4.74 | 3,667,100 |
| 2020-05-27 | $4.74 | $4.77 | $4.71 | $4.75 | $4.75 | 5,194,080 |
| 2020-05-26 | $4.74 | $4.75 | $4.69 | $4.73 | $4.73 | 3,740,160 |
| 2020-05-25 | $4.66 | $4.75 | $4.61 | $4.67 | $4.67 | 3,501,940 |
| 2020-05-22 | $4.81 | $4.81 | $4.66 | $4.66 | $4.66 | 6,868,180 |
| 2020-05-21 | $4.76 | $4.95 | $4.74 | $4.81 | $4.81 | 7,994,330 |
| 2020-05-20 | $4.77 | $4.83 | $4.75 | $4.76 | $4.76 | 4,426,040 |
| 2020-05-19 | $4.85 | $4.85 | $4.75 | $4.79 | $4.79 | 4,745,470 |
| 2020-05-18 | $4.88 | $4.90 | $4.76 | $4.78 | $4.78 | 7,008,990 |
| 2020-05-15 | $4.90 | $4.95 | $4.85 | $4.87 | $4.87 | 5,879,980 |
| 2020-05-14 | $4.84 | $5.05 | $4.82 | $4.91 | $4.91 | 10,239,220 |
| 2020-05-13 | $4.89 | $4.99 | $4.83 | $4.92 | $4.92 | 6,367,400 |
| 2020-05-12 | $4.90 | $4.93 | $4.80 | $4.89 | $4.89 | 5,917,550 |
| 2020-05-11 | $4.97 | $5.01 | $4.90 | $4.92 | $4.92 | 6,016,490 |
| 2020-05-08 | $4.96 | $4.98 | $4.90 | $4.96 | $4.96 | 7,311,750 |
| 2020-05-07 | $4.90 | $5.06 | $4.86 | $4.96 | $4.96 | 13,146,670 |
| 2020-05-06 | $4.72 | $4.83 | $4.68 | $4.83 | $4.83 | 7,265,130 |
| 2020-05-05 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2020-05-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2020-05-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2020-04-30 | $4.72 | $4.77 | $4.65 | $4.75 | $4.75 | 8,545,420 |
| 2020-04-29 | $4.81 | $4.87 | $4.65 | $4.67 | $4.67 | 11,804,300 |
| 2020-04-28 | $5.14 | $5.14 | $4.60 | $4.85 | $4.85 | 14,735,640 |
| 2020-04-27 | $5.19 | $5.23 | $5.06 | $5.09 | $5.09 | 8,845,380 |
| 2020-04-24 | $5.30 | $5.37 | $5.16 | $5.19 | $5.19 | 9,732,430 |
| 2020-04-23 | $5.43 | $5.44 | $5.26 | $5.29 | $5.29 | 12,042,460 |
| 2020-04-22 | $5.27 | $5.43 | $5.23 | $5.43 | $5.43 | 13,562,870 |
| 2020-04-21 | $5.47 | $5.47 | $5.30 | $5.34 | $5.34 | 15,843,900 |
| 2020-04-20 | $5.49 | $5.55 | $5.41 | $5.51 | $5.51 | 13,685,130 |
| 2020-04-17 | $5.58 | $5.61 | $5.43 | $5.46 | $5.46 | 20,281,750 |
| 2020-04-16 | $5.25 | $5.58 | $5.23 | $5.55 | $5.55 | 30,372,320 |
| 2020-04-15 | $5.49 | $5.50 | $5.32 | $5.35 | $5.35 | 16,378,440 |
| 2020-04-14 | $5.21 | $5.47 | $5.18 | $5.41 | $5.41 | 19,680,740 |
| 2020-04-13 | $5.24 | $5.28 | $5.12 | $5.17 | $5.17 | 10,630,740 |
| 2020-04-10 | $5.38 | $5.49 | $5.25 | $5.33 | $5.33 | 19,334,320 |
| 2020-04-09 | $5.30 | $5.39 | $5.27 | $5.28 | $5.28 | 11,213,330 |
| 2020-04-08 | $5.22 | $5.32 | $5.21 | $5.26 | $5.26 | 10,932,130 |
| 2020-04-07 | $5.23 | $5.32 | $5.16 | $5.27 | $5.27 | 14,699,540 |
| 2020-04-06 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-04-03 | $5.25 | $5.25 | $5.11 | $5.12 | $5.12 | 11,709,920 |
| 2020-04-02 | $5.01 | $5.44 | $5.01 | $5.28 | $5.28 | 15,017,440 |
| 2020-04-01 | $5.03 | $5.18 | $5.02 | $5.07 | $5.07 | 12,332,350 |
| 2020-03-31 | $5.23 | $5.23 | $5.00 | $5.01 | $5.01 | 12,479,640 |
| 2020-03-30 | $5.20 | $5.27 | $5.04 | $5.13 | $5.13 | 18,480,630 |
| 2020-03-27 | $5.58 | $5.64 | $5.37 | $5.38 | $5.38 | 15,267,290 |
| 2020-03-26 | $5.56 | $5.72 | $5.48 | $5.52 | $5.52 | 20,683,640 |
| 2020-03-25 | $5.61 | $5.72 | $5.55 | $5.63 | $5.63 | 23,910,510 |
| 2020-03-24 | $5.40 | $5.47 | $5.22 | $5.44 | $5.44 | 17,981,540 |
| 2020-03-23 | $5.34 | $5.59 | $5.21 | $5.28 | $5.28 | 21,906,200 |
| 2020-03-20 | $5.66 | $5.67 | $5.48 | $5.56 | $5.56 | 18,439,660 |
| 2020-03-19 | $5.38 | $5.65 | $5.35 | $5.58 | $5.58 | 24,597,840 |
| 2020-03-18 | $5.70 | $5.82 | $5.41 | $5.41 | $5.41 | 30,033,210 |
| 2020-03-17 | $5.70 | $5.83 | $5.25 | $5.63 | $5.63 | 33,071,310 |
| 2020-03-16 | $6.33 | $6.33 | $5.64 | $5.65 | $5.65 | 55,414,080 |
| 2020-03-13 | $5.71 | $6.47 | $5.63 | $6.27 | $6.27 | 67,820,610 |
| 2020-03-12 | $5.62 | $6.23 | $5.50 | $6.09 | $6.09 | 51,422,910 |
| 2020-03-11 | $5.97 | $6.25 | $5.80 | $5.81 | $5.81 | 54,021,060 |
| 2020-03-10 | $5.58 | $5.98 | $5.35 | $5.98 | $5.98 | 54,493,200 |
| 2020-03-09 | $5.64 | $6.05 | $5.57 | $5.65 | $5.65 | 44,911,580 |
| 2020-03-06 | $5.62 | $5.86 | $5.60 | $5.69 | $5.69 | 35,910,120 |
| 2020-03-05 | $5.75 | $5.88 | $5.56 | $5.71 | $5.71 | 46,833,370 |
| 2020-03-04 | $5.29 | $5.53 | $5.22 | $5.48 | $5.48 | 23,734,170 |
| 2020-03-03 | $5.34 | $5.61 | $5.29 | $5.39 | $5.39 | 33,522,740 |
| 2020-03-02 | $5.00 | $5.17 | $4.95 | $5.15 | $5.15 | 13,168,230 |
| 2020-02-28 | $5.12 | $5.23 | $4.90 | $4.92 | $4.92 | 21,664,010 |
| 2020-02-27 | $5.45 | $5.53 | $5.26 | $5.37 | $5.37 | 18,244,010 |
| 2020-02-26 | $5.35 | $5.60 | $5.30 | $5.45 | $5.45 | 28,025,170 |
| 2020-02-25 | $5.34 | $5.49 | $5.04 | $5.44 | $5.44 | 28,698,300 |
| 2020-02-24 | $5.36 | $5.59 | $5.26 | $5.47 | $5.47 | 28,125,780 |
| 2020-02-21 | $5.35 | $5.45 | $5.28 | $5.37 | $5.37 | 21,494,400 |
| 2020-02-20 | $5.25 | $5.40 | $5.23 | $5.36 | $5.36 | 23,179,440 |
| 2020-02-19 | $5.27 | $5.46 | $5.22 | $5.24 | $5.24 | 22,392,030 |
| 2020-02-18 | $5.24 | $5.36 | $5.18 | $5.30 | $5.30 | 20,595,760 |
| 2020-02-17 | $5.09 | $5.32 | $5.06 | $5.25 | $5.25 | 21,960,430 |
| 2020-02-14 | $5.05 | $5.19 | $5.01 | $5.09 | $5.09 | 15,609,000 |
| 2020-02-13 | $5.09 | $5.10 | $4.96 | $5.02 | $5.02 | 15,423,030 |
| 2020-02-12 | $4.86 | $5.14 | $4.85 | $5.11 | $5.11 | 19,481,190 |
| 2020-02-11 | $4.98 | $5.04 | $4.90 | $4.91 | $4.91 | 13,754,650 |
| 2020-02-10 | $4.76 | $5.04 | $4.74 | $4.99 | $4.99 | 16,795,590 |
| 2020-02-07 | $4.88 | $4.88 | $4.72 | $4.83 | $4.83 | 15,685,160 |
| 2020-02-06 | $4.62 | $4.85 | $4.61 | $4.85 | $4.85 | 17,127,520 |
| 2020-02-05 | $4.75 | $4.95 | $4.75 | $4.78 | $4.78 | 17,050,700 |
| 2020-02-04 | $4.30 | $4.95 | $4.30 | $4.70 | $4.70 | 17,671,750 |
| 2020-02-03 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 1,941,300 |
| 2020-01-31 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-01-30 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-01-29 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-01-28 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-01-27 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-01-24 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2020-01-23 | $5.20 | $5.36 | $5.15 | $5.29 | $5.29 | 13,096,350 |
| 2020-01-22 | $5.26 | $5.35 | $5.07 | $5.33 | $5.33 | 14,936,040 |
| 2020-01-21 | $5.36 | $5.41 | $5.19 | $5.19 | $5.19 | 12,855,510 |
| 2020-01-20 | $5.28 | $5.41 | $5.23 | $5.40 | $5.40 | 11,797,970 |
| 2020-01-17 | $5.38 | $5.41 | $5.20 | $5.28 | $5.28 | 14,394,320 |
| 2020-01-16 | $5.52 | $5.54 | $5.36 | $5.36 | $5.36 | 13,432,950 |
| 2020-01-15 | $5.60 | $5.60 | $5.33 | $5.46 | $5.46 | 19,895,890 |
| 2020-01-14 | $5.57 | $5.90 | $5.48 | $5.60 | $5.60 | 37,708,090 |
| 2020-01-13 | $5.42 | $5.69 | $5.42 | $5.54 | $5.54 | 34,072,770 |
| 2020-01-10 | $5.45 | $5.54 | $5.28 | $5.31 | $5.31 | 38,854,340 |
| 2020-01-09 | $5.95 | $5.95 | $5.60 | $5.63 | $5.63 | 75,003,460 |
| 2020-01-08 | $4.97 | $5.45 | $4.87 | $5.45 | $5.45 | 24,347,450 |
| 2020-01-07 | $4.99 | $5.09 | $4.91 | $4.95 | $4.95 | 17,904,030 |
| 2020-01-06 | $4.70 | $4.95 | $4.65 | $4.87 | $4.87 | 17,364,790 |
| 2020-01-03 | $4.79 | $4.80 | $4.72 | $4.74 | $4.74 | 6,639,960 |
| 2020-01-02 | $4.74 | $4.80 | $4.71 | $4.77 | $4.77 | 9,815,970 |
| 2020-01-01 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2019-12-31 | $4.73 | $4.74 | $4.66 | $4.73 | $4.73 | 7,389,010 |
| 2019-12-30 | $4.65 | $4.72 | $4.54 | $4.71 | $4.71 | 8,418,150 |
| 2019-12-27 | $4.74 | $4.78 | $4.65 | $4.66 | $4.66 | 8,475,800 |
| 2019-12-26 | $4.55 | $4.75 | $4.55 | $4.70 | $4.70 | 10,989,550 |
| 2019-12-25 | $4.59 | $4.69 | $4.54 | $4.57 | $4.57 | 8,241,480 |
| 2019-12-24 | $4.45 | $4.64 | $4.43 | $4.62 | $4.62 | 10,002,830 |
| 2019-12-23 | $4.53 | $4.60 | $4.43 | $4.44 | $4.44 | 4,747,510 |
| 2019-12-20 | $4.62 | $4.65 | $4.52 | $4.53 | $4.53 | 4,270,180 |
| 2019-12-19 | $4.55 | $4.62 | $4.55 | $4.61 | $4.61 | 5,750,050 |
| 2019-12-18 | $4.55 | $4.62 | $4.53 | $4.59 | $4.59 | 6,503,320 |
| 2019-12-17 | $4.51 | $4.60 | $4.49 | $4.57 | $4.57 | 7,569,870 |
| 2019-12-16 | $4.41 | $4.50 | $4.41 | $4.48 | $4.48 | 7,066,760 |
| 2019-12-13 | $4.39 | $4.42 | $4.37 | $4.41 | $4.41 | 3,580,180 |
| 2019-12-12 | $4.40 | $4.41 | $4.37 | $4.37 | $4.37 | 2,432,400 |
| 2019-12-11 | $4.40 | $4.42 | $4.37 | $4.40 | $4.40 | 3,322,170 |
| 2019-12-10 | $4.42 | $4.43 | $4.33 | $4.40 | $4.40 | 4,709,710 |
| 2019-12-09 | $4.45 | $4.47 | $4.42 | $4.43 | $4.43 | 2,977,870 |
| 2019-12-06 | $4.46 | $4.46 | $4.42 | $4.45 | $4.45 | 2,982,980 |
| 2019-12-05 | $4.44 | $4.45 | $4.41 | $4.44 | $4.44 | 4,843,220 |
| 2019-12-04 | $4.40 | $4.47 | $4.40 | $4.42 | $4.42 | 3,486,780 |
| 2019-12-03 | $4.35 | $4.43 | $4.35 | $4.43 | $4.43 | 2,928,210 |
| 2019-12-02 | $4.41 | $4.42 | $4.37 | $4.39 | $4.39 | 2,806,980 |
| 2019-11-29 | $4.42 | $4.42 | $4.32 | $4.41 | $4.41 | 4,163,760 |
| 2019-11-28 | $4.38 | $4.47 | $4.38 | $4.42 | $4.42 | 4,658,830 |
| 2019-11-27 | $4.36 | $4.39 | $4.32 | $4.37 | $4.37 | 2,575,790 |
| 2019-11-26 | $4.36 | $4.38 | $4.34 | $4.36 | $4.36 | 2,888,220 |
| 2019-11-25 | $4.37 | $4.37 | $4.31 | $4.34 | $4.34 | 3,323,970 |
| 2019-11-22 | $4.36 | $4.44 | $4.34 | $4.38 | $4.38 | 3,324,460 |
| 2019-11-21 | $4.35 | $4.38 | $4.34 | $4.36 | $4.36 | 2,380,530 |
| 2019-11-20 | $4.43 | $4.47 | $4.35 | $4.35 | $4.35 | 3,122,730 |
| 2019-11-19 | $4.34 | $4.44 | $4.34 | $4.44 | $4.44 | 2,723,260 |
| 2019-11-18 | $4.29 | $4.40 | $4.29 | $4.37 | $4.37 | 3,298,330 |
| 2019-11-15 | $4.45 | $4.48 | $4.33 | $4.33 | $4.33 | 4,635,840 |
| 2019-11-14 | $4.47 | $4.53 | $4.44 | $4.48 | $4.48 | 5,889,510 |
| 2019-11-13 | $4.47 | $4.59 | $4.40 | $4.55 | $4.55 | 7,060,830 |
| 2019-11-12 | $4.49 | $4.52 | $4.37 | $4.47 | $4.47 | 5,218,820 |
| 2019-11-11 | $4.68 | $4.68 | $4.48 | $4.51 | $4.51 | 8,034,040 |
| 2019-11-08 | $4.68 | $4.78 | $4.64 | $4.68 | $4.68 | 9,204,250 |
| 2019-11-07 | $4.51 | $4.74 | $4.45 | $4.70 | $4.70 | 13,188,610 |
| 2019-11-06 | $4.51 | $4.65 | $4.48 | $4.51 | $4.51 | 6,908,010 |
| 2019-11-05 | $4.53 | $4.58 | $4.46 | $4.54 | $4.54 | 4,805,750 |
| 2019-11-04 | $4.70 | $4.70 | $4.53 | $4.53 | $4.53 | 9,397,590 |
| 2019-11-01 | $4.51 | $4.68 | $4.44 | $4.67 | $4.67 | 10,488,690 |
| 2019-10-31 | $4.55 | $4.65 | $4.46 | $4.47 | $4.47 | 5,727,580 |
| 2019-10-30 | $4.60 | $4.63 | $4.53 | $4.55 | $4.55 | 3,928,180 |
| 2019-10-29 | $4.69 | $4.71 | $4.61 | $4.62 | $4.62 | 5,305,220 |
| 2019-10-28 | $4.57 | $4.67 | $4.54 | $4.67 | $4.67 | 5,623,470 |
| 2019-10-25 | $4.50 | $4.55 | $4.44 | $4.54 | $4.54 | 3,326,680 |
| 2019-10-24 | $4.46 | $4.51 | $4.44 | $4.46 | $4.46 | 2,523,440 |
| 2019-10-23 | $4.52 | $4.58 | $4.45 | $4.46 | $4.46 | 3,035,520 |
| 2019-10-22 | $4.45 | $4.56 | $4.42 | $4.53 | $4.53 | 3,305,300 |
| 2019-10-21 | $4.51 | $4.51 | $4.31 | $4.45 | $4.45 | 3,553,940 |
| 2019-10-18 | $4.53 | $4.58 | $4.47 | $4.49 | $4.49 | 3,786,550 |
| 2019-10-17 | $4.56 | $4.58 | $4.48 | $4.49 | $4.49 | 2,851,180 |
| 2019-10-16 | $4.61 | $4.64 | $4.51 | $4.56 | $4.56 | 3,617,640 |
| 2019-10-15 | $4.67 | $4.67 | $4.57 | $4.59 | $4.59 | 4,814,400 |
| 2019-10-14 | $4.65 | $4.72 | $4.64 | $4.69 | $4.69 | 4,466,930 |
| 2019-10-11 | $4.62 | $4.68 | $4.59 | $4.63 | $4.63 | 4,365,750 |
| 2019-10-10 | $4.62 | $4.64 | $4.58 | $4.64 | $4.64 | 4,138,680 |
| 2019-10-09 | $4.46 | $4.62 | $4.45 | $4.58 | $4.58 | 3,798,320 |
| 2019-10-08 | $4.46 | $4.56 | $4.46 | $4.49 | $4.49 | 2,666,720 |
| 2019-10-07 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2019-10-04 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2019-10-03 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2019-10-02 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2019-10-01 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2019-09-30 | $4.60 | $4.60 | $4.44 | $4.44 | $4.44 | 2,767,080 |
| 2019-09-27 | $4.54 | $4.59 | $4.52 | $4.54 | $4.54 | 3,784,730 |
| 2019-09-26 | $4.79 | $4.80 | $4.54 | $4.54 | $4.54 | 10,683,600 |
| 2019-09-25 | $4.92 | $5.13 | $4.85 | $4.86 | $4.86 | 15,066,430 |
| 2019-09-24 | $4.84 | $4.94 | $4.82 | $4.91 | $4.91 | 5,133,130 |
| 2019-09-23 | $4.82 | $4.85 | $4.77 | $4.84 | $4.84 | 4,387,670 |
| 2019-09-20 | $4.89 | $4.91 | $4.81 | $4.82 | $4.82 | 4,064,040 |
| 2019-09-19 | $4.80 | $4.88 | $4.79 | $4.87 | $4.87 | 4,388,590 |
| 2019-09-18 | $4.89 | $4.94 | $4.81 | $4.82 | $4.82 | 3,644,960 |
| 2019-09-17 | $4.98 | $5.01 | $4.82 | $4.89 | $4.89 | 5,156,360 |
| 2019-09-16 | $5.06 | $5.07 | $5.00 | $5.02 | $5.02 | 4,057,880 |
| 2019-09-13 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2019-09-12 | $4.92 | $5.01 | $4.91 | $5.01 | $5.01 | 4,638,530 |
| 2019-09-11 | $5.01 | $5.03 | $4.93 | $4.93 | $4.93 | 4,700,460 |
| 2019-09-10 | $5.02 | $5.05 | $4.95 | $5.01 | $5.01 | 5,722,480 |
| 2019-09-09 | $4.94 | $5.01 | $4.90 | $5.00 | $5.00 | 6,902,330 |
| 2019-09-06 | $4.87 | $4.92 | $4.84 | $4.90 | $4.90 | 5,359,470 |
| 2019-09-05 | $4.85 | $4.89 | $4.78 | $4.85 | $4.85 | 6,237,170 |
| 2019-09-04 | $4.76 | $4.85 | $4.74 | $4.81 | $4.81 | 5,779,670 |
| 2019-09-03 | $4.80 | $4.80 | $4.73 | $4.76 | $4.76 | 3,882,530 |
| 2019-09-02 | $4.68 | $4.78 | $4.62 | $4.76 | $4.76 | 4,299,520 |
| 2019-08-30 | $4.74 | $4.77 | $4.60 | $4.64 | $4.64 | 3,736,670 |
| 2019-08-29 | $4.74 | $4.79 | $4.72 | $4.74 | $4.74 | 2,878,830 |
| 2019-08-28 | $4.73 | $4.79 | $4.72 | $4.73 | $4.73 | 3,258,760 |
| 2019-08-27 | $4.74 | $4.78 | $4.69 | $4.73 | $4.73 | 4,122,190 |
| 2019-08-26 | $4.58 | $4.73 | $4.55 | $4.69 | $4.69 | 4,576,470 |
| 2019-08-23 | $4.77 | $4.78 | $4.68 | $4.71 | $4.71 | 4,459,040 |
| 2019-08-22 | $4.65 | $4.87 | $4.62 | $4.75 | $4.75 | 8,443,750 |
| 2019-08-21 | $4.61 | $4.79 | $4.60 | $4.66 | $4.66 | 7,023,670 |
| 2019-08-20 | $4.58 | $4.68 | $4.55 | $4.60 | $4.60 | 5,023,910 |
| 2019-08-19 | $4.48 | $4.59 | $4.48 | $4.59 | $4.59 | 5,400,550 |
| 2019-08-16 | $4.47 | $4.50 | $4.43 | $4.46 | $4.46 | 3,616,800 |
| 2019-08-15 | $4.36 | $4.46 | $4.24 | $4.45 | $4.45 | 5,983,280 |
| 2019-08-14 | $4.55 | $4.55 | $4.44 | $4.47 | $4.47 | 3,289,450 |
| 2019-08-13 | $4.43 | $4.49 | $4.36 | $4.45 | $4.45 | 4,268,110 |
| 2019-08-12 | $4.34 | $4.56 | $4.33 | $4.48 | $4.48 | 8,748,800 |
| 2019-08-09 | $4.32 | $4.34 | $4.23 | $4.24 | $4.24 | 2,203,710 |
| 2019-08-08 | $4.29 | $4.30 | $4.23 | $4.30 | $4.30 | 2,759,530 |
| 2019-08-07 | $4.30 | $4.32 | $4.21 | $4.29 | $4.29 | 3,581,050 |
| 2019-08-06 | $4.30 | $4.33 | $4.07 | $4.31 | $4.31 | 7,428,210 |
| 2019-08-05 | $4.61 | $4.61 | $4.43 | $4.45 | $4.45 | 3,298,910 |
| 2019-08-02 | $4.61 | $4.62 | $4.51 | $4.58 | $4.58 | 2,454,300 |
| 2019-08-01 | $4.63 | $4.69 | $4.61 | $4.66 | $4.66 | 2,258,330 |
| 2019-07-31 | $4.73 | $4.73 | $4.64 | $4.65 | $4.65 | 2,822,150 |
| 2019-07-30 | $4.71 | $4.76 | $4.71 | $4.73 | $4.73 | 2,181,610 |
| 2019-07-29 | $4.73 | $4.75 | $4.68 | $4.71 | $4.71 | 1,996,920 |
| 2019-07-26 | $4.68 | $4.74 | $4.68 | $4.70 | $4.70 | 1,763,140 |
| 2019-07-25 | $4.73 | $4.78 | $4.68 | $4.73 | $4.73 | 1,958,260 |
| 2019-07-24 | $4.71 | $4.77 | $4.69 | $4.72 | $4.72 | 2,666,190 |
| 2019-07-23 | $4.67 | $4.71 | $4.63 | $4.68 | $4.68 | 2,440,440 |
| 2019-07-22 | $4.85 | $4.87 | $4.62 | $4.65 | $4.65 | 4,490,160 |
| 2019-07-19 | $4.86 | $4.89 | $4.83 | $4.84 | $4.84 | 2,311,110 |
| 2019-07-18 | $4.92 | $4.92 | $4.81 | $4.82 | $4.82 | 2,913,180 |
| 2019-07-17 | $4.96 | $5.00 | $4.92 | $4.94 | $4.94 | 3,506,810 |
| 2019-07-16 | $4.93 | $4.96 | $4.90 | $4.92 | $4.92 | 2,496,170 |
| 2019-07-15 | $4.89 | $4.95 | $4.82 | $4.94 | $4.94 | 3,528,690 |
| 2019-07-12 | $4.92 | $4.93 | $4.84 | $4.90 | $4.90 | 2,187,730 |
| 2019-07-11 | $4.89 | $4.95 | $4.88 | $4.89 | $4.89 | 2,156,630 |
| 2019-07-10 | $4.88 | $4.93 | $4.85 | $4.88 | $4.88 | 2,565,350 |
| 2019-07-09 | $4.82 | $4.91 | $4.82 | $4.87 | $4.87 | 2,212,370 |
| 2019-07-08 | $5.05 | $5.05 | $4.80 | $4.85 | $4.85 | 6,313,970 |
| 2019-07-05 | $5.11 | $5.16 | $5.05 | $5.08 | $5.08 | 5,542,810 |
| 2019-07-04 | $5.13 | $5.23 | $5.04 | $5.16 | $5.16 | 8,849,310 |
| 2019-07-03 | $5.10 | $5.12 | $5.06 | $5.09 | $5.09 | 4,916,540 |
| 2019-07-02 | $5.20 | $5.27 | $5.12 | $5.16 | $5.16 | 9,076,210 |
| 2019-07-01 | $5.06 | $5.14 | $5.06 | $5.14 | $5.14 | 6,652,950 |
| 2019-06-28 | $5.09 | $5.12 | $4.95 | $4.99 | $4.99 | 3,302,400 |
| 2019-06-27 | $5.10 | $5.12 | $5.06 | $5.09 | $5.09 | 3,703,880 |
| 2019-06-26 | $5.06 | $5.11 | $5.05 | $5.07 | $5.07 | 3,219,380 |
| 2019-06-25 | $5.12 | $5.12 | $4.99 | $5.05 | $5.05 | 4,187,990 |
| 2019-06-24 | $5.15 | $5.15 | $5.08 | $5.12 | $5.12 | 4,296,070 |
| 2019-06-21 | $5.11 | $5.17 | $5.09 | $5.12 | $5.12 | 6,369,060 |
| 2019-06-20 | $5.00 | $5.09 | $4.98 | $5.07 | $5.07 | 5,984,430 |
| 2019-06-19 | $5.05 | $5.09 | $5.01 | $5.02 | $5.02 | 4,871,870 |
| 2019-06-18 | $5.05 | $5.05 | $4.92 | $4.97 | $4.97 | 2,990,220 |
| 2019-06-17 | $4.97 | $5.06 | $4.95 | $5.02 | $5.02 | 4,861,220 |
| 2019-06-14 | $5.16 | $5.16 | $4.94 | $4.95 | $4.95 | 8,033,880 |
| 2019-06-13 | $5.00 | $5.20 | $5.00 | $5.16 | $5.16 | 9,678,610 |
| 2019-06-12 | $5.06 | $5.14 | $5.01 | $5.02 | $5.02 | 7,520,280 |
| 2019-06-11 | $4.90 | $5.20 | $4.83 | $5.09 | $5.09 | 10,737,050 |
| 2019-06-10 | $4.99 | $5.00 | $4.83 | $4.89 | $4.89 | 5,080,320 |
| 2019-06-07 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2019-06-06 | $4.97 | $4.97 | $4.79 | $4.79 | $4.79 | 5,150,360 |
| 2019-06-05 | $4.88 | $5.05 | $4.81 | $4.95 | $4.95 | 7,393,370 |
| 2019-06-04 | $4.84 | $4.91 | $4.78 | $4.84 | $4.84 | 4,177,090 |
| 2019-06-03 | $4.91 | $4.93 | $4.78 | $4.85 | $4.85 | 3,615,320 |
| 2019-05-31 | $4.90 | $4.98 | $4.85 | $4.89 | $4.89 | 4,275,300 |
| 2019-05-30 | $4.93 | $4.93 | $4.83 | $4.90 | $4.90 | 4,336,270 |
| 2019-05-29 | $4.95 | $4.97 | $4.89 | $4.93 | $4.93 | 5,024,060 |
| 2019-05-28 | $4.94 | $5.07 | $4.87 | $4.96 | $4.96 | 9,191,740 |
| 2019-05-27 | $4.80 | $4.89 | $4.70 | $4.89 | $4.89 | 5,153,960 |
| 2019-05-24 | $4.82 | $4.88 | $4.73 | $4.75 | $4.75 | 5,034,890 |
| 2019-05-23 | $5.02 | $5.02 | $4.82 | $4.85 | $4.85 | 5,739,550 |
| 2019-05-22 | $4.95 | $5.04 | $4.89 | $5.02 | $5.02 | 5,219,080 |
| 2019-05-21 | $4.89 | $5.00 | $4.85 | $4.98 | $4.98 | 4,961,050 |
| 2019-05-20 | $4.96 | $5.05 | $4.74 | $4.91 | $4.91 | 5,692,440 |
| 2019-05-17 | $5.08 | $5.15 | $4.94 | $4.96 | $4.96 | 6,717,580 |
| 2019-05-16 | $5.03 | $5.25 | $5.01 | $5.08 | $5.08 | 10,619,780 |
| 2019-05-15 | $4.87 | $5.02 | $4.87 | $5.00 | $5.00 | 6,055,560 |
| 2019-05-14 | $4.85 | $4.90 | $4.81 | $4.84 | $4.84 | 4,338,360 |
| 2019-05-13 | $4.90 | $4.97 | $4.87 | $4.91 | $4.91 | 5,103,050 |
| 2019-05-10 | $4.84 | $4.97 | $4.72 | $4.95 | $4.95 | 7,757,940 |
| 2019-05-09 | $4.80 | $4.89 | $4.76 | $4.82 | $4.82 | 4,221,110 |
| 2019-05-08 | $4.77 | $4.91 | $4.70 | $4.86 | $4.86 | 5,817,100 |
| 2019-05-07 | $4.76 | $4.87 | $4.70 | $4.84 | $4.84 | 6,106,090 |
| 2019-05-06 | $5.10 | $5.10 | $4.68 | $4.70 | $4.70 | 9,277,280 |
| 2019-05-03 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2019-05-02 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2019-05-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2019-04-30 | $5.14 | $5.26 | $5.10 | $5.19 | $5.19 | 5,659,930 |
| 2019-04-29 | $5.43 | $5.52 | $5.15 | $5.16 | $5.16 | 10,946,830 |
| 2019-04-26 | $5.52 | $5.56 | $5.40 | $5.42 | $5.42 | 8,238,910 |
| 2019-04-25 | $5.86 | $5.88 | $5.51 | $5.53 | $5.53 | 19,326,440 |
| 2019-04-24 | $5.92 | $5.98 | $5.84 | $5.96 | $5.96 | 10,577,070 |
| 2019-04-23 | $6.15 | $6.15 | $5.83 | $5.85 | $5.85 | 16,048,080 |
| 2019-04-22 | $6.25 | $6.45 | $6.10 | $6.11 | $6.11 | 20,829,640 |
| 2019-04-19 | $6.08 | $6.53 | $5.92 | $6.28 | $6.28 | 32,870,430 |
| 2019-04-18 | $6.20 | $6.27 | $6.05 | $6.11 | $6.11 | 26,719,490 |
| 2019-04-17 | $6.13 | $6.42 | $6.07 | $6.27 | $6.27 | 35,167,310 |
| 2019-04-16 | $5.88 | $6.26 | $5.80 | $6.18 | $6.18 | 30,320,190 |
| 2019-04-15 | $6.78 | $6.80 | $6.12 | $6.12 | $6.12 | 59,945,500 |
| 2019-04-12 | $6.41 | $6.41 | $6.37 | $6.41 | $6.41 | 28,899,980 |
| 2019-04-11 | $5.79 | $5.84 | $5.64 | $5.83 | $5.83 | 19,367,500 |
| 2019-04-10 | $5.65 | $5.78 | $5.62 | $5.74 | $5.74 | 13,825,100 |
| 2019-04-09 | $5.67 | $5.72 | $5.50 | $5.65 | $5.65 | 9,286,850 |
| 2019-04-08 | $5.75 | $5.83 | $5.60 | $5.67 | $5.67 | 13,551,160 |
| 2019-04-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2019-04-04 | $5.68 | $5.77 | $5.66 | $5.74 | $5.74 | 15,209,940 |
| 2019-04-03 | $5.70 | $5.71 | $5.64 | $5.69 | $5.69 | 10,247,450 |
| 2019-04-02 | $5.68 | $5.74 | $5.62 | $5.72 | $5.72 | 16,275,500 |
| 2019-04-01 | $5.52 | $5.67 | $5.52 | $5.67 | $5.67 | 14,628,950 |
| 2019-03-29 | $5.39 | $5.55 | $5.33 | $5.50 | $5.50 | 12,763,770 |
| 2019-03-28 | $5.53 | $5.69 | $5.37 | $5.43 | $5.43 | 19,302,930 |
| 2019-03-27 | $5.77 | $5.89 | $5.61 | $5.67 | $5.67 | 30,812,850 |
| 2019-03-26 | $5.63 | $5.67 | $5.36 | $5.39 | $5.39 | 13,212,670 |
| 2019-03-25 | $5.62 | $5.69 | $5.57 | $5.61 | $5.61 | 9,168,270 |
| 2019-03-22 | $5.73 | $5.75 | $5.60 | $5.70 | $5.70 | 11,390,040 |
| 2019-03-21 | $5.68 | $5.77 | $5.63 | $5.71 | $5.71 | 15,484,130 |
| 2019-03-20 | $5.75 | $5.84 | $5.56 | $5.71 | $5.71 | 23,463,350 |
| 2019-03-19 | $5.80 | $6.10 | $5.73 | $5.87 | $5.87 | 25,919,320 |
| 2019-03-18 | $6.00 | $6.04 | $5.66 | $5.85 | $5.85 | 29,437,340 |
| 2019-03-15 | $5.95 | $6.00 | $5.75 | $5.96 | $5.96 | 56,516,750 |
| 2019-03-14 | $5.65 | $6.30 | $5.56 | $6.12 | $6.12 | 84,328,200 |
| 2019-03-13 | $5.59 | $5.88 | $5.46 | $5.73 | $5.73 | 33,076,070 |
| 2019-03-12 | $5.71 | $5.77 | $5.48 | $5.59 | $5.59 | 23,274,140 |
| 2019-03-11 | $5.28 | $5.62 | $5.26 | $5.62 | $5.62 | 21,728,610 |
| 2019-03-08 | $5.51 | $5.52 | $5.19 | $5.20 | $5.20 | 18,167,700 |
| 2019-03-07 | $5.54 | $5.68 | $5.45 | $5.59 | $5.59 | 22,916,690 |
| 2019-03-06 | $5.45 | $5.80 | $5.40 | $5.62 | $5.62 | 27,956,870 |
| 2019-03-05 | $5.31 | $5.45 | $5.30 | $5.44 | $5.44 | 16,580,670 |
| 2019-03-04 | $5.31 | $5.46 | $5.29 | $5.39 | $5.39 | 20,553,070 |
| 2019-03-01 | $5.26 | $5.30 | $5.20 | $5.27 | $5.27 | 8,781,200 |
| 2019-02-28 | $5.28 | $5.37 | $5.18 | $5.25 | $5.25 | 11,711,250 |
| 2019-02-27 | $5.29 | $5.40 | $5.12 | $5.21 | $5.21 | 20,139,770 |
| 2019-02-26 | $5.50 | $5.64 | $5.25 | $5.36 | $5.36 | 32,750,040 |
| 2019-02-25 | $5.11 | $5.47 | $5.07 | $5.40 | $5.40 | 29,374,420 |
| 2019-02-22 | $4.95 | $5.07 | $4.91 | $5.07 | $5.07 | 13,170,500 |
| 2019-02-21 | $5.02 | $5.24 | $4.94 | $4.99 | $4.99 | 20,904,270 |
| 2019-02-20 | $4.88 | $5.36 | $4.87 | $5.09 | $5.09 | 26,048,040 |
| 2019-02-19 | $4.94 | $4.98 | $4.80 | $4.88 | $4.88 | 10,678,740 |
| 2019-02-18 | $4.82 | $4.94 | $4.80 | $4.92 | $4.92 | 11,448,610 |
| 2019-02-15 | $4.82 | $4.91 | $4.74 | $4.76 | $4.76 | 8,818,590 |
| 2019-02-14 | $4.84 | $4.88 | $4.78 | $4.81 | $4.81 | 8,279,700 |
| 2019-02-13 | $4.70 | $4.94 | $4.70 | $4.83 | $4.83 | 12,666,850 |
| 2019-02-12 | $4.64 | $4.88 | $4.63 | $4.79 | $4.79 | 10,735,370 |
| 2019-02-11 | $4.52 | $4.66 | $4.52 | $4.65 | $4.65 | 6,808,030 |
| 2019-02-08 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2019-02-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2019-02-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2019-02-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2019-02-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2019-02-01 | $4.34 | $4.50 | $4.34 | $4.50 | $4.50 | 4,599,700 |
| 2019-01-31 | $4.25 | $4.49 | $4.25 | $4.34 | $4.34 | 8,482,110 |
| 2019-01-30 | $4.50 | $4.62 | $4.43 | $4.43 | $4.43 | 7,970,840 |
| 2019-01-29 | $4.79 | $4.79 | $4.47 | $4.53 | $4.53 | 17,657,780 |
| 2019-01-28 | $4.97 | $4.99 | $4.80 | $4.80 | $4.80 | 17,213,690 |
| 2019-01-25 | $4.98 | $5.13 | $4.84 | $4.93 | $4.93 | 28,531,530 |
| 2019-01-24 | $5.19 | $5.33 | $4.94 | $5.00 | $5.00 | 46,038,930 |
| 2019-01-23 | $4.57 | $5.01 | $4.51 | $5.01 | $5.01 | 26,813,230 |
| 2019-01-22 | $4.80 | $4.85 | $4.48 | $4.55 | $4.55 | 18,025,140 |
| 2019-01-21 | $4.98 | $5.10 | $4.74 | $4.78 | $4.78 | 27,541,440 |
| 2019-01-18 | $4.56 | $4.64 | $4.50 | $4.64 | $4.64 | 5,962,520 |
| 2019-01-17 | $4.74 | $4.74 | $4.54 | $4.55 | $4.55 | 9,637,170 |
| 2019-01-16 | $4.76 | $4.78 | $4.71 | $4.71 | $4.71 | 7,748,000 |
| 2019-01-15 | $4.69 | $4.81 | $4.65 | $4.77 | $4.77 | 13,172,330 |
| 2019-01-14 | $4.73 | $4.78 | $4.62 | $4.66 | $4.66 | 8,917,000 |
| 2019-01-11 | $4.70 | $4.83 | $4.65 | $4.71 | $4.71 | 14,594,510 |
| 2019-01-10 | $4.69 | $4.86 | $4.62 | $4.73 | $4.73 | 20,713,640 |
| 2019-01-09 | $4.73 | $4.90 | $4.58 | $4.67 | $4.67 | 30,352,650 |
| 2019-01-08 | $4.90 | $5.16 | $4.77 | $4.84 | $4.84 | 47,428,080 |
| 2019-01-07 | $4.27 | $4.69 | $4.27 | $4.69 | $4.69 | 12,388,370 |
| 2019-01-04 | $4.08 | $4.28 | $4.00 | $4.26 | $4.26 | 5,510,690 |
| 2019-01-03 | $4.09 | $4.18 | $4.09 | $4.13 | $4.13 | 3,330,990 |
| 2019-01-02 | $4.15 | $4.19 | $4.09 | $4.13 | $4.13 | 3,113,370 |
| 2019-01-01 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2018-12-31 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2018-12-28 | $4.20 | $4.28 | $4.07 | $4.09 | $4.09 | 4,401,520 |
| 2018-12-27 | $4.28 | $4.39 | $4.19 | $4.20 | $4.20 | 5,838,460 |
| 2018-12-26 | $4.13 | $4.32 | $4.13 | $4.22 | $4.22 | 4,112,400 |
| 2018-12-25 | $4.24 | $4.25 | $3.97 | $4.20 | $4.20 | 6,453,170 |
| 2018-12-24 | $4.30 | $4.34 | $4.25 | $4.29 | $4.29 | 2,984,900 |
| 2018-12-21 | $4.26 | $4.32 | $4.22 | $4.29 | $4.29 | 3,950,130 |
| 2018-12-20 | $4.25 | $4.30 | $4.20 | $4.27 | $4.27 | 4,317,320 |
| 2018-12-19 | $4.42 | $4.42 | $4.21 | $4.26 | $4.26 | 7,207,980 |
| 2018-12-18 | $4.41 | $4.50 | $4.34 | $4.41 | $4.41 | 7,231,660 |
| 2018-12-17 | $4.41 | $4.52 | $4.40 | $4.45 | $4.45 | 7,686,370 |
| 2018-12-14 | $4.65 | $4.71 | $4.46 | $4.47 | $4.47 | 12,030,460 |
| 2018-12-13 | $4.71 | $4.82 | $4.66 | $4.69 | $4.69 | 12,980,180 |
| 2018-12-12 | $4.86 | $4.96 | $4.69 | $4.72 | $4.72 | 22,989,640 |
| 2018-12-11 | $4.51 | $4.96 | $4.42 | $4.89 | $4.89 | 35,803,700 |
| 2018-12-10 | $4.30 | $4.80 | $4.26 | $4.55 | $4.55 | 21,165,270 |
| 2018-12-07 | $4.30 | $4.53 | $4.22 | $4.39 | $4.39 | 7,824,090 |
| 2018-12-06 | $4.30 | $4.45 | $4.26 | $4.31 | $4.31 | 5,150,230 |
| 2018-12-05 | $4.22 | $4.36 | $4.20 | $4.32 | $4.32 | 4,779,710 |
| 2018-12-04 | $4.31 | $4.42 | $4.27 | $4.35 | $4.35 | 6,188,880 |
| 2018-12-03 | $4.27 | $4.37 | $4.21 | $4.31 | $4.31 | 7,974,370 |
| 2018-11-30 | $4.12 | $4.26 | $4.09 | $4.19 | $4.19 | 5,502,870 |
| 2018-11-29 | $4.22 | $4.27 | $4.15 | $4.17 | $4.17 | 6,668,070 |
| 2018-11-28 | $4.24 | $4.28 | $4.15 | $4.22 | $4.22 | 9,037,180 |
| 2018-11-27 | $4.25 | $4.30 | $4.13 | $4.29 | $4.29 | 15,792,070 |
| 2018-11-26 | $4.12 | $4.51 | $4.12 | $4.34 | $4.34 | 23,007,170 |
| 2018-11-23 | $4.34 | $4.42 | $4.06 | $4.10 | $4.10 | 5,809,870 |
| 2018-11-22 | $4.35 | $4.44 | $4.35 | $4.37 | $4.37 | 3,166,970 |
| 2018-11-21 | $4.27 | $4.36 | $4.24 | $4.35 | $4.35 | 4,084,730 |
| 2018-11-20 | $4.40 | $4.40 | $4.24 | $4.25 | $4.25 | 4,825,510 |
| 2018-11-19 | $4.42 | $4.46 | $4.35 | $4.44 | $4.44 | 4,770,030 |
| 2018-11-16 | $4.32 | $4.49 | $4.31 | $4.42 | $4.42 | 8,229,320 |
| 2018-11-15 | $4.28 | $4.32 | $4.26 | $4.32 | $4.32 | 4,843,980 |
| 2018-11-14 | $4.26 | $4.35 | $4.19 | $4.29 | $4.29 | 7,063,070 |
| 2018-11-13 | $4.10 | $4.34 | $4.06 | $4.25 | $4.25 | 9,224,080 |
| 2018-11-12 | $4.01 | $4.13 | $4.01 | $4.12 | $4.12 | 5,139,470 |
| 2018-11-09 | $3.98 | $4.08 | $3.98 | $4.00 | $4.00 | 3,939,010 |
| 2018-11-08 | $4.02 | $4.05 | $3.97 | $3.99 | $3.99 | 3,844,090 |
| 2018-11-07 | $4.01 | $4.04 | $3.96 | $3.96 | $3.96 | 4,403,800 |
| 2018-11-06 | $3.97 | $4.00 | $3.92 | $3.99 | $3.99 | 4,034,620 |
| 2018-11-05 | $3.96 | $4.02 | $3.90 | $3.97 | $3.97 | 5,680,450 |
| 2018-11-02 | $3.85 | $3.96 | $3.85 | $3.95 | $3.95 | 5,862,370 |
| 2018-11-01 | $3.82 | $3.88 | $3.81 | $3.84 | $3.84 | 3,415,260 |
| 2018-10-31 | $3.78 | $3.87 | $3.78 | $3.81 | $3.81 | 2,525,130 |
| 2018-10-30 | $3.75 | $3.80 | $3.68 | $3.78 | $3.78 | 2,233,000 |
| 2018-10-29 | $3.79 | $3.79 | $3.70 | $3.73 | $3.73 | 1,821,140 |
| 2018-10-26 | $3.86 | $3.86 | $3.77 | $3.80 | $3.80 | 2,680,600 |
| 2018-10-25 | $3.72 | $3.83 | $3.63 | $3.80 | $3.80 | 3,547,310 |
| 2018-10-24 | $3.68 | $3.79 | $3.68 | $3.77 | $3.77 | 3,434,440 |
| 2018-10-23 | $3.80 | $3.83 | $3.70 | $3.72 | $3.72 | 3,021,080 |
| 2018-10-22 | $3.61 | $3.84 | $3.60 | $3.78 | $3.78 | 4,712,760 |
| 2018-10-19 | $3.57 | $3.62 | $3.50 | $3.61 | $3.61 | 2,477,290 |
| 2018-10-18 | $3.65 | $3.66 | $3.55 | $3.58 | $3.58 | 1,854,910 |
| 2018-10-17 | $3.62 | $3.71 | $3.55 | $3.68 | $3.68 | 2,229,650 |
| 2018-10-16 | $3.70 | $3.80 | $3.61 | $3.62 | $3.62 | 2,032,420 |
| 2018-10-15 | $3.80 | $3.85 | $3.68 | $3.69 | $3.69 | 2,129,670 |
| 2018-10-12 | $3.80 | $3.89 | $3.58 | $3.78 | $3.78 | 4,251,230 |
| 2018-10-11 | $4.21 | $4.21 | $3.89 | $3.89 | $3.89 | 5,890,650 |
| 2018-10-10 | $4.30 | $4.44 | $4.25 | $4.32 | $4.32 | 2,960,890 |
| 2018-10-09 | $4.38 | $4.38 | $4.29 | $4.30 | $4.30 | 1,473,330 |
| 2018-10-08 | $4.41 | $4.41 | $4.30 | $4.32 | $4.32 | 2,465,410 |
| 2018-10-05 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2018-10-04 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2018-10-03 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2018-10-02 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2018-10-01 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2018-09-28 | $4.41 | $4.47 | $4.41 | $4.44 | $4.44 | 1,621,790 |
| 2018-09-27 | $4.50 | $4.52 | $4.41 | $4.41 | $4.41 | 2,647,150 |
| 2018-09-26 | $4.52 | $4.56 | $4.49 | $4.50 | $4.50 | 2,725,460 |
| 2018-09-25 | $4.55 | $4.57 | $4.52 | $4.53 | $4.53 | 1,903,990 |
| 2018-09-24 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2018-09-21 | $4.53 | $4.65 | $4.51 | $4.57 | $4.57 | 4,823,170 |
| 2018-09-20 | $4.50 | $4.55 | $4.48 | $4.52 | $4.52 | 2,527,390 |
| 2018-09-19 | $4.48 | $4.54 | $4.45 | $4.51 | $4.51 | 2,691,000 |
| 2018-09-18 | $4.41 | $4.49 | $4.39 | $4.49 | $4.49 | 1,986,910 |
| 2018-09-17 | $4.48 | $4.50 | $4.41 | $4.41 | $4.41 | 2,799,640 |
| 2018-09-14 | $4.47 | $4.60 | $4.47 | $4.53 | $4.53 | 5,221,960 |
| 2018-09-13 | $4.49 | $4.49 | $4.44 | $4.47 | $4.47 | 1,945,860 |
| 2018-09-12 | $4.45 | $4.52 | $4.43 | $4.45 | $4.45 | 2,520,780 |
| 2018-09-11 | $4.38 | $4.56 | $4.36 | $4.45 | $4.45 | 3,369,720 |
| 2018-09-10 | $4.43 | $4.49 | $4.36 | $4.37 | $4.37 | 1,743,670 |
| 2018-09-07 | $4.43 | $4.52 | $4.43 | $4.46 | $4.46 | 1,984,460 |
| 2018-09-06 | $4.48 | $4.54 | $4.42 | $4.43 | $4.43 | 1,869,250 |
| 2018-09-05 | $4.57 | $4.57 | $4.49 | $4.49 | $4.49 | 1,595,870 |
| 2018-09-04 | $4.51 | $4.56 | $4.48 | $4.55 | $4.55 | 1,502,960 |
| 2018-09-03 | $4.48 | $4.53 | $4.46 | $4.51 | $4.51 | 1,296,990 |
| 2018-08-31 | $4.56 | $4.58 | $4.50 | $4.50 | $4.50 | 1,638,680 |
| 2018-08-30 | $4.63 | $4.64 | $4.54 | $4.55 | $4.55 | 2,573,200 |
| 2018-08-29 | $4.66 | $4.68 | $4.62 | $4.64 | $4.64 | 1,800,340 |
| 2018-08-28 | $4.71 | $4.71 | $4.67 | $4.68 | $4.68 | 3,543,230 |
| 2018-08-27 | $4.60 | $4.80 | $4.60 | $4.72 | $4.72 | 4,810,580 |
| 2018-08-24 | $4.64 | $4.64 | $4.59 | $4.60 | $4.60 | 1,566,920 |
| 2018-08-23 | $4.67 | $4.67 | $4.60 | $4.63 | $4.63 | 1,540,730 |
| 2018-08-22 | $4.65 | $4.68 | $4.60 | $4.61 | $4.61 | 1,981,170 |
| 2018-08-21 | $4.61 | $4.84 | $4.57 | $4.69 | $4.69 | 2,692,040 |
| 2018-08-20 | $4.57 | $4.63 | $4.52 | $4.60 | $4.60 | 1,921,810 |
| 2018-08-17 | $4.68 | $4.75 | $4.56 | $4.57 | $4.57 | 2,671,990 |
| 2018-08-16 | $4.67 | $4.74 | $4.64 | $4.68 | $4.68 | 1,856,930 |
| 2018-08-15 | $4.80 | $4.80 | $4.71 | $4.72 | $4.72 | 2,319,170 |
| 2018-08-14 | $4.81 | $4.84 | $4.76 | $4.79 | $4.79 | 2,592,820 |
| 2018-08-13 | $4.75 | $4.84 | $4.70 | $4.82 | $4.82 | 2,597,450 |
| 2018-08-10 | $4.78 | $4.81 | $4.76 | $4.81 | $4.81 | 2,660,400 |
| 2018-08-09 | $4.69 | $4.81 | $4.66 | $4.78 | $4.78 | 3,408,270 |
| 2018-08-08 | $4.81 | $4.83 | $4.70 | $4.70 | $4.70 | 4,370,420 |
| 2018-08-07 | $4.70 | $4.80 | $4.68 | $4.80 | $4.80 | 4,852,820 |
| 2018-08-06 | $5.15 | $5.15 | $4.64 | $4.72 | $4.72 | 12,679,440 |
| 2018-08-03 | $5.26 | $5.29 | $5.15 | $5.16 | $5.16 | 13,007,110 |
| 2018-08-02 | $5.27 | $5.56 | $5.20 | $5.37 | $5.37 | 27,144,810 |
| 2018-08-01 | $5.21 | $5.33 | $5.14 | $5.17 | $5.17 | 7,269,410 |
| 2018-07-31 | $5.14 | $5.18 | $5.14 | $5.16 | $5.16 | 2,100,390 |
| 2018-07-30 | $5.23 | $5.26 | $5.11 | $5.16 | $5.16 | 4,301,590 |
| 2018-07-27 | $5.24 | $5.33 | $5.20 | $5.21 | $5.21 | 5,269,450 |
| 2018-07-26 | $5.23 | $5.36 | $5.22 | $5.28 | $5.28 | 6,731,160 |
| 2018-07-25 | $5.25 | $5.33 | $5.22 | $5.24 | $5.24 | 4,738,090 |
| 2018-07-24 | $5.26 | $5.35 | $5.17 | $5.26 | $5.26 | 7,656,010 |
| 2018-07-23 | $5.08 | $5.23 | $5.08 | $5.20 | $5.20 | 4,159,350 |
| 2018-07-20 | $5.04 | $5.19 | $5.02 | $5.13 | $5.13 | 3,797,470 |
| 2018-07-19 | $5.15 | $5.18 | $5.00 | $5.03 | $5.03 | 4,449,300 |
| 2018-07-18 | $5.15 | $5.27 | $5.13 | $5.15 | $5.15 | 5,680,150 |
| 2018-07-17 | $5.13 | $5.31 | $5.08 | $5.20 | $5.20 | 6,666,340 |
| 2018-07-16 | $5.14 | $5.25 | $5.09 | $5.13 | $5.13 | 3,909,770 |
| 2018-07-13 | $5.18 | $5.26 | $5.13 | $5.20 | $5.20 | 4,847,470 |
| 2018-07-12 | $5.02 | $5.24 | $5.01 | $5.20 | $5.20 | 8,447,760 |
| 2018-07-11 | $5.04 | $5.39 | $4.94 | $5.14 | $5.14 | 10,490,930 |
| 2018-07-10 | $5.02 | $5.10 | $4.99 | $5.07 | $5.07 | 3,420,030 |
| 2018-07-09 | $4.94 | $5.03 | $4.93 | $5.02 | $5.02 | 2,858,160 |
| 2018-07-06 | $4.90 | $5.02 | $4.79 | $4.94 | $4.94 | 4,345,020 |
| 2018-07-05 | $5.12 | $5.13 | $4.89 | $4.90 | $4.90 | 4,218,370 |
| 2018-07-04 | $5.20 | $5.26 | $5.05 | $5.12 | $5.12 | 5,516,420 |
| 2018-07-03 | $5.14 | $5.34 | $5.11 | $5.26 | $5.26 | 7,580,240 |
| 2018-07-02 | $5.13 | $5.43 | $5.08 | $5.24 | $5.24 | 10,051,890 |
| 2018-06-29 | $5.01 | $5.13 | $4.99 | $5.12 | $5.12 | 4,170,430 |
| 2018-06-28 | $5.00 | $5.12 | $4.97 | $4.98 | $4.98 | 3,873,550 |
| 2018-06-27 | $5.04 | $5.27 | $5.00 | $5.11 | $5.11 | 7,186,160 |
| 2018-06-26 | $4.83 | $5.22 | $4.78 | $5.03 | $5.03 | 4,655,890 |
| 2018-06-25 | $4.95 | $4.99 | $4.86 | $4.88 | $4.88 | 2,698,620 |
| 2018-06-22 | $4.70 | $4.93 | $4.65 | $4.90 | $4.90 | 3,111,180 |
| 2018-06-21 | $4.97 | $5.00 | $4.81 | $4.82 | $4.82 | 3,443,460 |
| 2018-06-20 | $4.89 | $5.01 | $4.86 | $4.97 | $4.97 | 3,819,150 |
| 2018-06-19 | $5.25 | $5.25 | $4.81 | $4.88 | $4.88 | 6,756,100 |
| 2018-06-18 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2018-06-15 | $5.57 | $5.60 | $5.33 | $5.34 | $5.34 | 3,823,790 |
| 2018-06-14 | $5.57 | $5.60 | $5.42 | $5.46 | $5.46 | 4,205,320 |
| 2018-06-13 | $5.47 | $5.73 | $5.36 | $5.50 | $5.50 | 5,588,250 |
| 2018-06-12 | $5.40 | $5.54 | $5.35 | $5.48 | $5.48 | 2,931,920 |
| 2018-06-11 | $5.42 | $5.47 | $5.35 | $5.37 | $5.37 | 2,699,660 |
| 2018-06-08 | $5.55 | $5.60 | $5.30 | $5.40 | $5.40 | 4,678,750 |
| 2018-06-07 | $5.67 | $5.70 | $5.56 | $5.57 | $5.57 | 2,431,840 |
| 2018-06-06 | $5.62 | $5.68 | $5.59 | $5.67 | $5.67 | 2,418,540 |
| 2018-06-05 | $5.58 | $5.62 | $5.56 | $5.62 | $5.62 | 2,322,880 |
| 2018-06-04 | $5.66 | $5.69 | $5.56 | $5.57 | $5.57 | 2,496,620 |
| 2018-06-01 | $5.74 | $5.74 | $5.60 | $5.63 | $5.63 | 3,181,330 |
| 2018-05-31 | $5.70 | $5.84 | $5.57 | $5.76 | $5.76 | 5,433,270 |
| 2018-05-30 | $5.73 | $5.78 | $5.54 | $5.64 | $5.64 | 5,513,950 |
| 2018-05-29 | $5.78 | $5.78 | $5.71 | $5.72 | $5.72 | 2,327,720 |
| 2018-05-28 | $5.77 | $5.80 | $5.70 | $5.78 | $5.78 | 3,249,220 |
| 2018-05-25 | $5.77 | $5.80 | $5.70 | $5.77 | $5.77 | 4,197,810 |
| 2018-05-24 | $5.89 | $5.95 | $5.74 | $5.75 | $5.75 | 5,975,120 |
| 2018-05-23 | $6.04 | $6.04 | $5.90 | $5.90 | $5.90 | 5,102,180 |
| 2018-05-22 | $6.09 | $6.09 | $6.00 | $6.05 | $6.05 | 5,071,440 |
| 2018-05-21 | $6.06 | $6.15 | $6.06 | $6.10 | $6.10 | 6,998,980 |
| 2018-05-18 | $6.00 | $6.03 | $5.95 | $6.02 | $6.02 | 3,869,840 |
| 2018-05-17 | $6.02 | $6.07 | $5.99 | $6.00 | $6.00 | 3,597,520 |
| 2018-05-16 | $6.04 | $6.09 | $6.01 | $6.02 | $6.02 | 4,915,420 |
| 2018-05-15 | $6.10 | $6.13 | $6.02 | $6.09 | $6.09 | 5,551,480 |
| 2018-05-14 | $6.06 | $6.28 | $5.95 | $6.15 | $6.15 | 9,747,960 |
| 2018-05-11 | $6.06 | $6.14 | $6.02 | $6.06 | $6.06 | 6,043,270 |
| 2018-05-10 | $6.10 | $6.14 | $6.00 | $6.05 | $6.05 | 7,168,690 |
| 2018-05-09 | $5.97 | $6.20 | $5.94 | $6.11 | $6.11 | 11,678,220 |
| 2018-05-08 | $5.77 | $6.10 | $5.77 | $5.99 | $5.99 | 8,794,080 |
| 2018-05-07 | $5.70 | $5.87 | $5.70 | $5.81 | $5.81 | 3,648,450 |
| 2018-05-04 | $5.73 | $5.80 | $5.69 | $5.73 | $5.73 | 2,639,730 |
| 2018-05-03 | $5.65 | $5.75 | $5.61 | $5.73 | $5.73 | 3,061,410 |
| 2018-05-02 | $5.78 | $5.83 | $5.57 | $5.68 | $5.68 | 3,736,060 |
| 2018-05-01 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2018-04-30 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2018-04-27 | $5.76 | $5.84 | $5.73 | $5.79 | $5.79 | 3,088,000 |
| 2018-04-26 | $6.05 | $6.06 | $5.76 | $5.77 | $5.77 | 6,209,350 |
| 2018-04-25 | $6.10 | $6.10 | $6.04 | $6.05 | $6.05 | 5,053,670 |
| 2018-04-24 | $6.08 | $6.15 | $6.05 | $6.14 | $6.14 | 7,610,520 |
| 2018-04-23 | $5.90 | $6.19 | $5.85 | $6.11 | $6.11 | 10,692,690 |
| 2018-04-20 | $5.88 | $6.10 | $5.70 | $5.95 | $5.95 | 9,692,210 |
| 2018-04-19 | $5.91 | $5.94 | $5.83 | $5.88 | $5.88 | 4,450,520 |
| 2018-04-18 | $5.85 | $5.95 | $5.70 | $5.89 | $5.89 | 5,473,140 |
| 2018-04-17 | $6.01 | $6.08 | $5.83 | $5.84 | $5.84 | 6,247,480 |
| 2018-04-16 | $6.12 | $6.15 | $6.00 | $6.04 | $6.04 | 6,257,070 |
| 2018-04-13 | $6.14 | $6.25 | $6.09 | $6.16 | $6.16 | 7,056,470 |
| 2018-04-12 | $6.20 | $6.27 | $6.11 | $6.13 | $6.13 | 6,478,160 |
| 2018-04-11 | $6.24 | $6.25 | $6.16 | $6.21 | $6.21 | 6,443,460 |
| 2018-04-10 | $6.16 | $6.31 | $6.12 | $6.23 | $6.23 | 7,603,180 |
| 2018-04-09 | $6.17 | $6.36 | $6.09 | $6.17 | $6.17 | 8,796,700 |
| 2018-04-06 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2018-04-05 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2018-04-04 | $6.33 | $6.42 | $6.21 | $6.22 | $6.22 | 7,215,920 |
| 2018-04-03 | $6.32 | $6.33 | $6.20 | $6.32 | $6.32 | 10,049,230 |
| 2018-04-02 | $6.52 | $6.67 | $6.41 | $6.43 | $6.43 | 12,189,270 |
| 2018-03-30 | $6.42 | $6.50 | $6.42 | $6.47 | $6.47 | 10,859,610 |
| 2018-03-29 | $6.39 | $6.55 | $6.35 | $6.46 | $6.46 | 13,349,570 |
| 2018-03-28 | $6.20 | $6.65 | $6.17 | $6.44 | $6.44 | 20,125,510 |
| 2018-03-27 | $6.22 | $6.53 | $6.15 | $6.38 | $6.38 | 19,976,870 |
| 2018-03-26 | $5.80 | $6.39 | $5.50 | $6.28 | $6.28 | 22,703,660 |
| 2018-03-23 | $6.25 | $6.31 | $5.88 | $5.92 | $5.92 | 21,857,030 |
| 2018-03-22 | $6.58 | $6.64 | $6.37 | $6.52 | $6.52 | 18,836,750 |
| 2018-03-21 | $6.60 | $6.86 | $6.60 | $6.66 | $6.66 | 21,723,490 |
| 2018-03-20 | $6.92 | $7.15 | $6.78 | $6.81 | $6.81 | 30,505,910 |
| 2018-03-19 | $6.83 | $6.85 | $6.63 | $6.76 | $6.76 | 23,416,560 |
| 2018-03-16 | $6.91 | $7.07 | $6.76 | $6.98 | $6.98 | 33,463,900 |
| 2018-03-15 | $6.93 | $7.25 | $6.65 | $7.14 | $7.14 | 64,678,870 |
| 2018-03-14 | $6.33 | $6.93 | $6.30 | $6.93 | $6.93 | 25,449,300 |
| 2018-03-13 | $6.31 | $6.39 | $6.23 | $6.30 | $6.30 | 17,264,350 |
| 2018-03-12 | $6.58 | $6.58 | $6.35 | $6.40 | $6.40 | 41,702,260 |
| 2018-03-09 | $5.99 | $6.22 | $5.90 | $6.22 | $6.22 | 9,623,910 |
| 2018-03-08 | $5.55 | $5.66 | $5.55 | $5.65 | $5.65 | 5,405,340 |
| 2018-03-07 | $5.62 | $5.67 | $5.56 | $5.59 | $5.59 | 5,466,270 |
| 2018-03-06 | $5.59 | $5.77 | $5.56 | $5.67 | $5.67 | 8,192,880 |
| 2018-03-05 | $5.57 | $5.60 | $5.53 | $5.56 | $5.56 | 4,652,510 |
| 2018-03-02 | $5.62 | $5.73 | $5.58 | $5.61 | $5.61 | 6,280,220 |
| 2018-03-01 | $5.58 | $5.67 | $5.52 | $5.66 | $5.66 | 7,399,600 |
| 2018-02-28 | $5.59 | $5.65 | $5.50 | $5.60 | $5.60 | 5,795,710 |
| 2018-02-27 | $5.67 | $5.68 | $5.56 | $5.59 | $5.59 | 7,478,680 |
| 2018-02-26 | $5.65 | $5.71 | $5.58 | $5.67 | $5.67 | 10,505,820 |
| 2018-02-23 | $5.56 | $5.82 | $5.50 | $5.64 | $5.64 | 12,583,670 |
| 2018-02-22 | $5.80 | $6.04 | $5.70 | $5.72 | $5.72 | 19,954,110 |
| 2018-02-21 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2018-02-20 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2018-02-19 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2018-02-16 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2018-02-15 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2018-02-14 | $5.30 | $5.63 | $5.30 | $5.63 | $5.63 | 7,799,340 |
| 2018-02-13 | $5.17 | $5.20 | $5.10 | $5.12 | $5.12 | 3,115,830 |
| 2018-02-12 | $5.18 | $5.22 | $5.10 | $5.14 | $5.14 | 5,341,040 |
| 2018-02-09 | $5.06 | $5.28 | $4.92 | $5.07 | $5.07 | 8,081,530 |
| 2018-02-08 | $4.95 | $5.07 | $4.93 | $5.07 | $5.07 | 4,675,140 |
| 2018-02-07 | $4.95 | $5.04 | $4.81 | $4.96 | $4.96 | 4,072,060 |
| 2018-02-06 | $5.25 | $5.25 | $4.88 | $4.89 | $4.89 | 6,514,960 |
| 2018-02-05 | $5.30 | $5.36 | $5.17 | $5.31 | $5.31 | 2,863,900 |
| 2018-02-02 | $5.54 | $5.54 | $5.26 | $5.35 | $5.35 | 5,541,530 |
| 2018-02-01 | $5.99 | $6.01 | $5.53 | $5.54 | $5.54 | 8,472,510 |
| 2018-01-31 | $6.21 | $6.22 | $5.98 | $6.00 | $6.00 | 6,933,120 |
| 2018-01-30 | $6.23 | $6.27 | $6.20 | $6.21 | $6.21 | 2,614,700 |
| 2018-01-29 | $6.28 | $6.31 | $6.21 | $6.23 | $6.23 | 3,780,300 |
| 2018-01-26 | $6.30 | $6.35 | $6.27 | $6.28 | $6.28 | 3,358,190 |
| 2018-01-25 | $6.37 | $6.44 | $6.33 | $6.36 | $6.36 | 4,800,630 |
| 2018-01-24 | $6.37 | $6.37 | $6.30 | $6.37 | $6.37 | 3,287,290 |
| 2018-01-23 | $6.35 | $6.38 | $6.30 | $6.36 | $6.36 | 3,266,610 |
| 2018-01-22 | $6.28 | $6.34 | $6.25 | $6.33 | $6.33 | 2,803,160 |
| 2018-01-19 | $6.33 | $6.33 | $6.20 | $6.29 | $6.29 | 3,563,810 |
| 2018-01-18 | $6.29 | $6.42 | $6.28 | $6.35 | $6.35 | 3,881,360 |
| 2018-01-17 | $6.36 | $6.36 | $6.25 | $6.31 | $6.31 | 2,945,350 |
| 2018-01-16 | $6.25 | $6.34 | $6.24 | $6.31 | $6.31 | 2,966,980 |
| 2018-01-15 | $6.43 | $6.43 | $6.26 | $6.28 | $6.28 | 4,168,560 |
| 2018-01-12 | $6.47 | $6.48 | $6.37 | $6.42 | $6.42 | 4,116,660 |
| 2018-01-11 | $6.42 | $6.47 | $6.34 | $6.47 | $6.47 | 3,822,300 |
| 2018-01-10 | $6.52 | $6.55 | $6.33 | $6.42 | $6.42 | 4,640,570 |
| 2018-01-09 | $6.56 | $6.59 | $6.51 | $6.52 | $6.52 | 3,492,590 |
| 2018-01-08 | $6.65 | $6.65 | $6.49 | $6.56 | $6.56 | 6,992,750 |
| 2018-01-05 | $6.63 | $6.77 | $6.56 | $6.67 | $6.67 | 6,566,940 |
| 2018-01-04 | $6.65 | $6.65 | $6.58 | $6.63 | $6.63 | 4,782,800 |
| 2018-01-03 | $6.57 | $6.66 | $6.53 | $6.65 | $6.65 | 7,188,170 |
| 2018-01-02 | $6.52 | $6.61 | $6.50 | $6.57 | $6.57 | 4,634,570 |
| 2018-01-01 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2017-12-29 | $6.51 | $6.54 | $6.44 | $6.52 | $6.52 | 4,773,110 |
| 2017-12-28 | $6.45 | $6.70 | $6.43 | $6.57 | $6.57 | 9,451,800 |
| 2017-12-27 | $6.30 | $6.63 | $6.26 | $6.50 | $6.50 | 8,396,590 |
| 2017-12-26 | $6.30 | $6.33 | $6.22 | $6.31 | $6.31 | 5,022,040 |
| 2017-12-25 | $6.53 | $6.56 | $6.35 | $6.35 | $6.35 | 4,811,740 |
| 2017-12-22 | $6.66 | $6.67 | $6.53 | $6.53 | $6.53 | 4,113,760 |
| 2017-12-21 | $6.63 | $6.72 | $6.62 | $6.67 | $6.67 | 4,254,600 |
| 2017-12-20 | $6.78 | $6.81 | $6.61 | $6.62 | $6.62 | 5,489,740 |
| 2017-12-19 | $6.86 | $6.87 | $6.74 | $6.79 | $6.79 | 6,972,550 |
| 2017-12-18 | $6.62 | $7.08 | $6.56 | $6.87 | $6.87 | 16,188,100 |
| 2017-12-15 | $6.48 | $6.50 | $6.43 | $6.47 | $6.47 | 2,307,610 |
| 2017-12-14 | $6.53 | $6.53 | $6.43 | $6.48 | $6.48 | 3,090,580 |
| 2017-12-13 | $6.52 | $6.52 | $6.45 | $6.52 | $6.52 | 2,691,270 |
| 2017-12-12 | $6.68 | $6.68 | $6.51 | $6.52 | $6.52 | 3,280,070 |
| 2017-12-11 | $6.52 | $6.61 | $6.52 | $6.61 | $6.61 | 3,180,790 |
| 2017-12-08 | $6.47 | $6.55 | $6.45 | $6.52 | $6.52 | 3,279,590 |
| 2017-12-07 | $6.49 | $6.51 | $6.44 | $6.45 | $6.45 | 3,196,820 |
| 2017-12-06 | $6.57 | $6.61 | $6.38 | $6.52 | $6.52 | 4,943,270 |
| 2017-12-05 | $6.81 | $6.83 | $6.51 | $6.57 | $6.57 | 5,359,960 |
| 2017-12-04 | $6.90 | $6.93 | $6.81 | $6.81 | $6.81 | 3,621,040 |
| 2017-12-01 | $6.90 | $7.00 | $6.88 | $6.95 | $6.95 | 3,759,660 |
| 2017-11-30 | $6.88 | $6.92 | $6.82 | $6.88 | $6.88 | 3,148,330 |
| 2017-11-29 | $6.89 | $6.90 | $6.80 | $6.87 | $6.87 | 3,725,550 |
| 2017-11-28 | $6.84 | $7.06 | $6.77 | $6.93 | $6.93 | 4,238,010 |
| 2017-11-27 | $6.78 | $6.86 | $6.78 | $6.81 | $6.81 | 2,427,320 |
| 2017-11-24 | $6.80 | $6.88 | $6.77 | $6.83 | $6.83 | 2,689,750 |
| 2017-11-23 | $7.00 | $7.00 | $6.79 | $6.80 | $6.80 | 4,634,710 |
| 2017-11-22 | $7.01 | $7.08 | $6.96 | $7.01 | $7.01 | 3,962,680 |
| 2017-11-21 | $7.00 | $7.05 | $6.95 | $7.01 | $7.01 | 3,882,910 |
| 2017-11-20 | $7.05 | $7.12 | $6.84 | $6.99 | $6.99 | 4,362,160 |
| 2017-11-17 | $7.31 | $7.34 | $6.96 | $7.05 | $7.05 | 8,375,470 |
| 2017-11-16 | $7.33 | $7.38 | $7.29 | $7.32 | $7.32 | 4,004,390 |
| 2017-11-15 | $7.37 | $7.41 | $7.32 | $7.33 | $7.33 | 4,088,540 |
| 2017-11-14 | $7.52 | $7.56 | $7.36 | $7.37 | $7.37 | 6,042,800 |
| 2017-11-13 | $7.55 | $7.61 | $7.49 | $7.52 | $7.52 | 5,226,860 |
| 2017-11-10 | $7.53 | $7.57 | $7.49 | $7.55 | $7.55 | 4,972,250 |
| 2017-11-09 | $7.45 | $7.59 | $7.44 | $7.53 | $7.53 | 5,819,520 |
| 2017-11-08 | $7.41 | $7.54 | $7.35 | $7.48 | $7.48 | 8,152,460 |
| 2017-11-07 | $7.39 | $7.40 | $7.29 | $7.39 | $7.39 | 5,293,800 |
| 2017-11-06 | $7.33 | $7.40 | $7.30 | $7.39 | $7.39 | 3,805,710 |
| 2017-11-03 | $7.41 | $7.45 | $7.30 | $7.33 | $7.33 | 4,472,820 |
| 2017-11-02 | $7.52 | $7.54 | $7.38 | $7.39 | $7.39 | 6,663,490 |
| 2017-11-01 | $7.53 | $7.64 | $7.50 | $7.56 | $7.56 | 5,546,630 |
| 2017-10-31 | $7.53 | $7.59 | $7.43 | $7.54 | $7.54 | 7,583,130 |
| 2017-10-30 | $7.93 | $7.93 | $7.40 | $7.54 | $7.54 | 18,370,650 |
| 2017-10-27 | $8.19 | $8.21 | $8.04 | $8.08 | $8.08 | 6,826,330 |
| 2017-10-26 | $8.13 | $8.28 | $8.11 | $8.24 | $8.24 | 8,728,190 |
| 2017-10-25 | $8.06 | $8.18 | $8.01 | $8.13 | $8.13 | 6,263,720 |
| 2017-10-24 | $8.11 | $8.13 | $7.96 | $8.04 | $8.04 | 6,132,510 |
| 2017-10-23 | $8.20 | $8.20 | $8.07 | $8.15 | $8.15 | 5,000,140 |
| 2017-10-20 | $7.97 | $8.17 | $7.91 | $8.15 | $8.15 | 6,687,350 |
| 2017-10-19 | $8.11 | $8.21 | $7.93 | $7.97 | $7.97 | 10,934,090 |
| 2017-10-18 | $8.30 | $8.44 | $8.15 | $8.19 | $8.19 | 8,124,710 |
| 2017-10-17 | $8.36 | $8.44 | $8.35 | $8.38 | $8.38 | 6,406,690 |
| 2017-10-16 | $8.68 | $8.71 | $8.34 | $8.37 | $8.37 | 13,294,080 |
| 2017-10-13 | $8.67 | $8.74 | $8.61 | $8.68 | $8.68 | 8,240,830 |
| 2017-10-12 | $8.73 | $8.79 | $8.55 | $8.68 | $8.68 | 11,044,140 |
| 2017-10-11 | $8.93 | $8.93 | $8.65 | $8.69 | $8.69 | 16,723,940 |
| 2017-10-10 | $9.00 | $9.02 | $8.81 | $8.93 | $8.93 | 15,897,720 |
| 2017-10-09 | $8.98 | $9.12 | $8.88 | $9.05 | $9.05 | 29,190,900 |
| 2017-10-06 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2017-10-05 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2017-10-04 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2017-10-03 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2017-10-02 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2017-09-29 | $8.50 | $9.11 | $8.45 | $8.98 | $8.98 | 37,910,430 |
| 2017-09-28 | $8.63 | $8.66 | $8.40 | $8.41 | $8.41 | 12,290,160 |
| 2017-09-27 | $8.54 | $8.72 | $8.46 | $8.64 | $8.64 | 12,289,590 |
| 2017-09-26 | $8.37 | $8.56 | $8.35 | $8.55 | $8.55 | 11,052,870 |
| 2017-09-25 | $8.60 | $8.63 | $8.37 | $8.38 | $8.38 | 12,927,050 |
| 2017-09-22 | $8.62 | $8.76 | $8.46 | $8.64 | $8.64 | 18,259,400 |
| 2017-09-21 | $8.88 | $9.14 | $8.62 | $8.68 | $8.68 | 30,421,720 |
| 2017-09-20 | $8.84 | $8.95 | $8.80 | $8.92 | $8.92 | 18,121,430 |
| 2017-09-19 | $8.99 | $9.02 | $8.82 | $8.85 | $8.85 | 22,535,230 |
| 2017-09-18 | $8.89 | $9.08 | $8.89 | $9.03 | $9.03 | 24,007,660 |
| 2017-09-15 | $9.09 | $9.15 | $8.80 | $8.94 | $8.94 | 27,351,020 |
| 2017-09-14 | $9.07 | $9.42 | $9.02 | $9.09 | $9.09 | 42,539,440 |
| 2017-09-13 | $9.00 | $9.22 | $8.88 | $9.21 | $9.21 | 65,306,300 |
| 2017-09-12 | $9.20 | $9.72 | $9.08 | $9.25 | $9.25 | 133,632,400 |
| 2017-09-11 | $8.40 | $8.84 | $8.25 | $8.84 | $8.84 | 60,663,260 |
| 2017-09-08 | $7.85 | $8.09 | $7.83 | $8.04 | $8.04 | 18,222,300 |
| 2017-09-07 | $8.00 | $8.11 | $7.88 | $7.90 | $7.90 | 15,151,870 |
| 2017-09-06 | $8.08 | $8.09 | $7.98 | $8.04 | $8.04 | 16,018,510 |
| 2017-09-05 | $7.92 | $8.12 | $7.89 | $8.10 | $8.10 | 21,615,600 |
| 2017-09-04 | $7.83 | $7.93 | $7.78 | $7.90 | $7.90 | 9,257,350 |
| 2017-09-01 | $7.80 | $7.85 | $7.76 | $7.84 | $7.84 | 7,405,060 |
| 2017-08-31 | $7.81 | $7.88 | $7.77 | $7.82 | $7.82 | 6,591,660 |
| 2017-08-30 | $7.82 | $7.83 | $7.75 | $7.81 | $7.81 | 7,548,470 |
| 2017-08-29 | $7.88 | $7.92 | $7.79 | $7.81 | $7.81 | 9,001,580 |
| 2017-08-28 | $7.84 | $7.95 | $7.78 | $7.87 | $7.87 | 10,079,630 |
| 2017-08-25 | $7.78 | $7.86 | $7.71 | $7.83 | $7.83 | 11,481,610 |
| 2017-08-24 | $8.05 | $8.07 | $7.83 | $7.85 | $7.85 | 10,961,460 |
| 2017-08-23 | $8.05 | $8.15 | $7.96 | $8.02 | $8.02 | 13,909,870 |
| 2017-08-22 | $8.13 | $8.20 | $8.00 | $8.05 | $8.05 | 20,053,060 |
| 2017-08-21 | $7.85 | $8.15 | $7.83 | $8.15 | $8.15 | 28,122,840 |
| 2017-08-18 | $7.93 | $7.93 | $7.77 | $7.81 | $7.81 | 9,689,870 |
| 2017-08-17 | $7.93 | $7.99 | $7.91 | $7.97 | $7.97 | 9,353,420 |
| 2017-08-16 | $8.00 | $8.05 | $7.87 | $7.97 | $7.97 | 11,966,170 |
| 2017-08-15 | $7.98 | $8.17 | $7.90 | $8.05 | $8.05 | 18,091,060 |
| 2017-08-14 | $7.92 | $8.09 | $7.80 | $8.03 | $8.03 | 22,555,140 |
| 2017-08-11 | $7.61 | $8.16 | $7.59 | $7.91 | $7.91 | 32,746,000 |
| 2017-08-10 | $7.68 | $7.85 | $7.59 | $7.75 | $7.75 | 12,047,000 |
| 2017-08-09 | $7.68 | $7.72 | $7.59 | $7.62 | $7.62 | 6,222,600 |
| 2017-08-08 | $7.75 | $7.77 | $7.58 | $7.65 | $7.65 | 7,458,470 |
| 2017-08-07 | $7.67 | $7.76 | $7.65 | $7.73 | $7.73 | 5,737,920 |
| 2017-08-04 | $7.69 | $7.85 | $7.62 | $7.65 | $7.65 | 11,344,460 |
| 2017-08-03 | $7.81 | $7.90 | $7.71 | $7.79 | $7.79 | 13,153,400 |
| 2017-08-02 | $7.78 | $8.15 | $7.75 | $7.92 | $7.92 | 26,795,570 |
| 2017-08-01 | $7.64 | $7.99 | $7.51 | $7.84 | $7.84 | 21,205,190 |
| 2017-07-31 | $7.54 | $7.68 | $7.48 | $7.60 | $7.60 | 9,797,090 |
| 2017-07-28 | $7.46 | $7.72 | $7.43 | $7.60 | $7.60 | 14,730,250 |
| 2017-07-27 | $7.35 | $7.51 | $7.32 | $7.47 | $7.47 | 9,606,450 |
| 2017-07-26 | $7.31 | $7.68 | $7.23 | $7.43 | $7.43 | 12,233,480 |
| 2017-07-25 | $7.37 | $7.37 | $7.24 | $7.30 | $7.30 | 5,990,380 |
| 2017-07-24 | $7.34 | $7.38 | $7.25 | $7.37 | $7.37 | 6,050,450 |
| 2017-07-21 | $7.33 | $7.43 | $7.31 | $7.34 | $7.34 | 7,520,780 |
| 2017-07-20 | $7.35 | $7.49 | $7.28 | $7.36 | $7.36 | 8,775,610 |
| 2017-07-19 | $7.25 | $7.40 | $7.16 | $7.31 | $7.31 | 8,683,790 |
| 2017-07-18 | $7.15 | $7.28 | $7.09 | $7.23 | $7.23 | 6,814,680 |
| 2017-07-17 | $7.80 | $7.80 | $7.15 | $7.15 | $7.15 | 14,480,200 |
| 2017-07-14 | $7.81 | $8.00 | $7.81 | $7.83 | $7.83 | 7,008,350 |
| 2017-07-13 | $8.04 | $8.07 | $7.91 | $7.93 | $7.93 | 8,963,140 |
| 2017-07-12 | $7.98 | $8.11 | $7.78 | $8.09 | $8.09 | 13,998,710 |
| 2017-07-11 | $8.25 | $8.28 | $8.00 | $8.01 | $8.01 | 14,090,190 |
| 2017-07-10 | $8.35 | $8.40 | $8.20 | $8.24 | $8.24 | 14,200,720 |
| 2017-07-07 | $8.33 | $8.43 | $8.24 | $8.40 | $8.40 | 19,899,760 |
| 2017-07-06 | $8.25 | $8.57 | $8.19 | $8.41 | $8.41 | 30,842,340 |
| 2017-07-05 | $8.17 | $8.31 | $8.05 | $8.26 | $8.26 | 18,652,250 |
| 2017-07-04 | $8.13 | $8.44 | $8.06 | $8.23 | $8.23 | 21,074,700 |
| 2017-07-03 | $8.07 | $8.14 | $8.03 | $8.13 | $8.13 | 10,226,970 |
| 2017-06-30 | $8.09 | $8.12 | $7.93 | $8.06 | $8.06 | 13,369,650 |
| 2017-06-29 | $8.21 | $8.25 | $8.11 | $8.12 | $8.12 | 13,528,890 |
| 2017-06-28 | $8.22 | $8.27 | $8.11 | $8.25 | $8.25 | 12,962,700 |
| 2017-06-27 | $8.35 | $8.35 | $8.17 | $8.26 | $8.26 | 17,046,350 |
| 2017-06-26 | $8.42 | $8.46 | $8.17 | $8.36 | $8.36 | 19,347,860 |
| 2017-06-23 | $8.35 | $8.59 | $8.21 | $8.44 | $8.44 | 28,537,790 |
| 2017-06-22 | $8.25 | $8.98 | $8.14 | $8.64 | $8.64 | 48,896,320 |
| 2017-06-21 | $8.58 | $8.58 | $8.24 | $8.39 | $8.39 | 47,453,540 |
| 2017-06-20 | $7.58 | $8.33 | $7.57 | $8.33 | $8.33 | 25,370,550 |
| 2017-06-19 | $7.59 | $7.59 | $7.41 | $7.57 | $7.57 | 8,269,460 |
| 2017-06-16 | $7.62 | $7.74 | $7.60 | $7.65 | $7.65 | 5,486,120 |
| 2017-06-15 | $7.57 | $7.75 | $7.56 | $7.66 | $7.66 | 7,957,140 |
| 2017-06-14 | $7.53 | $7.85 | $7.53 | $7.64 | $7.64 | 8,552,070 |
| 2017-06-13 | $7.35 | $7.92 | $7.31 | $7.69 | $7.69 | 11,064,220 |
| 2017-06-12 | $7.65 | $7.65 | $7.40 | $7.42 | $7.42 | 8,513,970 |
| 2017-06-09 | $8.35 | $8.35 | $7.61 | $7.76 | $7.76 | 17,754,150 |
| 2017-06-08 | $7.60 | $7.96 | $7.52 | $7.96 | $7.96 | 5,508,760 |
| 2017-06-07 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2017-06-06 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2017-06-05 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2017-06-02 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2017-06-01 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2017-05-31 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2017-05-30 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2017-05-29 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2017-05-26 | $8.35 | $8.38 | $8.17 | $8.21 | $8.21 | 7,805,490 |
| 2017-05-25 | $8.26 | $8.60 | $7.57 | $8.49 | $8.49 | 13,946,390 |
| 2017-05-24 | $8.58 | $8.58 | $8.17 | $8.25 | $8.25 | 8,507,110 |
| 2017-05-23 | $8.76 | $8.95 | $8.58 | $8.59 | $8.59 | 4,279,220 |
| 2017-05-22 | $9.10 | $9.11 | $8.84 | $8.86 | $8.86 | 3,767,520 |
| 2017-05-19 | $9.24 | $9.31 | $9.02 | $9.10 | $9.10 | 6,966,300 |
| 2017-05-18 | $9.04 | $9.58 | $8.95 | $9.29 | $9.29 | 10,709,170 |
| 2017-05-17 | $9.06 | $9.20 | $9.02 | $9.12 | $9.12 | 5,433,570 |
| 2017-05-16 | $8.87 | $9.06 | $8.60 | $9.04 | $9.04 | 5,910,060 |
| 2017-05-15 | $8.90 | $8.94 | $8.81 | $8.85 | $8.85 | 2,182,880 |
| 2017-05-12 | $8.90 | $8.97 | $8.77 | $8.85 | $8.85 | 3,001,880 |
| 2017-05-11 | $9.02 | $9.02 | $8.58 | $8.91 | $8.91 | 5,255,520 |
| 2017-05-10 | $9.30 | $9.32 | $9.02 | $9.02 | $9.02 | 4,425,490 |
| 2017-05-09 | $9.01 | $9.39 | $8.96 | $9.24 | $9.24 | 5,701,650 |
| 2017-05-08 | $9.28 | $9.48 | $9.01 | $9.04 | $9.04 | 7,046,400 |
| 2017-05-05 | $9.88 | $9.88 | $9.51 | $9.52 | $9.52 | 10,996,300 |
| 2017-05-04 | $9.35 | $9.95 | $9.13 | $9.88 | $9.88 | 13,303,630 |
| 2017-05-03 | $9.59 | $9.71 | $9.39 | $9.40 | $9.40 | 8,124,830 |
| 2017-05-02 | $9.16 | $9.36 | $9.16 | $9.34 | $9.34 | 5,273,040 |
| 2017-05-01 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2017-04-28 | $9.11 | $9.30 | $9.11 | $9.27 | $9.27 | 4,836,250 |
| 2017-04-27 | $9.22 | $9.25 | $8.76 | $9.15 | $9.15 | 7,541,360 |
| 2017-04-26 | $9.22 | $9.36 | $9.15 | $9.19 | $9.19 | 5,698,370 |
| 2017-04-25 | $9.15 | $9.36 | $9.10 | $9.27 | $9.27 | 5,413,360 |
| 2017-04-24 | $9.65 | $9.73 | $9.09 | $9.11 | $9.11 | 7,902,400 |
| 2017-04-21 | $9.90 | $9.90 | $9.55 | $9.64 | $9.64 | 9,433,620 |
| 2017-04-20 | $10.77 | $10.79 | $9.97 | $9.97 | $9.97 | 28,438,470 |
| 2017-04-19 | $11.49 | $11.66 | $10.92 | $11.08 | $11.08 | 15,298,430 |
| 2017-04-18 | $11.35 | $11.74 | $11.33 | $11.47 | $11.47 | 11,565,060 |
| 2017-04-17 | $11.33 | $11.63 | $11.29 | $11.46 | $11.46 | 10,438,750 |
| 2017-04-14 | $11.60 | $11.75 | $11.28 | $11.40 | $11.40 | 13,175,380 |
| 2017-04-13 | $11.38 | $11.85 | $11.38 | $11.71 | $11.71 | 13,898,660 |
| 2017-04-12 | $11.80 | $11.94 | $11.47 | $11.54 | $11.54 | 19,934,080 |
| 2017-04-11 | $11.78 | $12.26 | $11.75 | $11.99 | $11.99 | 34,709,530 |
| 2017-04-10 | $11.25 | $12.44 | $11.22 | $12.04 | $12.04 | 47,520,240 |
| 2017-04-07 | $10.80 | $11.92 | $10.70 | $11.44 | $11.44 | 33,579,330 |
| 2017-04-06 | $10.84 | $10.89 | $10.70 | $10.84 | $10.84 | 5,622,590 |
| 2017-04-05 | $10.54 | $10.86 | $10.52 | $10.83 | $10.83 | 5,359,150 |
| 2017-04-04 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2017-04-03 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2017-03-31 | $10.46 | $10.58 | $10.46 | $10.52 | $10.52 | 2,952,680 |
| 2017-03-30 | $10.79 | $10.79 | $10.45 | $10.46 | $10.46 | 6,199,970 |
| 2017-03-29 | $11.05 | $11.06 | $10.71 | $10.77 | $10.77 | 7,610,200 |
| 2017-03-28 | $11.01 | $11.13 | $10.91 | $11.06 | $11.06 | 6,287,000 |
| 2017-03-27 | $11.18 | $11.18 | $11.00 | $11.01 | $11.01 | 6,922,580 |
| 2017-03-24 | $11.23 | $11.28 | $11.01 | $11.17 | $11.17 | 9,931,830 |
| 2017-03-23 | $11.17 | $11.35 | $11.12 | $11.23 | $11.23 | 10,233,200 |
| 2017-03-22 | $11.05 | $11.21 | $10.91 | $11.18 | $11.18 | 6,879,350 |
| 2017-03-21 | $11.16 | $11.18 | $11.05 | $11.09 | $11.09 | 3,123,050 |
| 2017-03-20 | $10.95 | $11.14 | $10.95 | $11.13 | $11.13 | 4,817,550 |
| 2017-03-17 | $11.08 | $11.12 | $10.97 | $10.98 | $10.98 | 4,594,110 |
| 2017-03-16 | $10.91 | $11.09 | $10.88 | $11.08 | $11.08 | 6,076,890 |
| 2017-03-15 | $11.14 | $11.14 | $10.96 | $10.99 | $10.99 | 6,033,880 |
| 2017-03-14 | $11.23 | $11.29 | $11.09 | $11.14 | $11.14 | 5,561,760 |
| 2017-03-13 | $11.16 | $11.25 | $11.10 | $11.23 | $11.23 | 3,492,200 |
| 2017-03-10 | $11.11 | $11.25 | $11.07 | $11.15 | $11.15 | 4,245,010 |
| 2017-03-09 | $11.28 | $11.30 | $11.11 | $11.14 | $11.14 | 4,548,740 |
| 2017-03-08 | $11.43 | $11.46 | $11.29 | $11.31 | $11.31 | 5,543,920 |
| 2017-03-07 | $11.35 | $11.49 | $11.30 | $11.35 | $11.35 | 5,153,790 |
| 2017-03-06 | $11.42 | $11.57 | $11.34 | $11.39 | $11.39 | 11,160,720 |
| 2017-03-03 | $11.16 | $11.46 | $11.11 | $11.39 | $11.39 | 12,911,240 |
| 2017-03-02 | $11.15 | $11.28 | $11.14 | $11.16 | $11.16 | 5,260,720 |
| 2017-03-01 | $11.16 | $11.22 | $11.12 | $11.16 | $11.16 | 3,803,400 |
| 2017-02-28 | $11.14 | $11.20 | $11.09 | $11.18 | $11.18 | 2,990,580 |
| 2017-02-27 | $11.27 | $11.27 | $11.12 | $11.13 | $11.13 | 4,594,890 |
| 2017-02-24 | $11.18 | $11.26 | $11.16 | $11.23 | $11.23 | 3,186,500 |
| 2017-02-23 | $11.32 | $11.35 | $11.18 | $11.21 | $11.21 | 4,926,870 |
| 2017-02-22 | $11.25 | $11.35 | $11.18 | $11.32 | $11.32 | 7,750,090 |
| 2017-02-21 | $11.14 | $11.32 | $11.10 | $11.30 | $11.30 | 9,725,450 |
| 2017-02-20 | $11.04 | $11.11 | $10.96 | $11.11 | $11.11 | 4,725,620 |
| 2017-02-17 | $11.09 | $11.27 | $10.88 | $11.12 | $11.12 | 8,117,590 |
| 2017-02-16 | $10.99 | $11.16 | $10.99 | $11.09 | $11.09 | 4,188,680 |
| 2017-02-15 | $11.18 | $11.22 | $10.98 | $11.03 | $11.03 | 4,195,480 |
| 2017-02-14 | $11.27 | $11.32 | $11.11 | $11.12 | $11.12 | 5,265,570 |
| 2017-02-13 | $10.91 | $11.46 | $10.91 | $11.27 | $11.27 | 7,959,050 |
| 2017-02-10 | $10.96 | $11.00 | $10.90 | $10.91 | $10.91 | 3,085,850 |
| 2017-02-09 | $10.92 | $11.08 | $10.87 | $10.97 | $10.97 | 4,487,030 |
| 2017-02-08 | $10.87 | $10.92 | $10.80 | $10.92 | $10.92 | 2,620,690 |
| 2017-02-07 | $10.95 | $10.95 | $10.85 | $10.88 | $10.88 | 2,643,200 |
| 2017-02-06 | $10.80 | $10.95 | $10.80 | $10.93 | $10.93 | 2,667,960 |
| 2017-02-03 | $10.82 | $10.86 | $10.75 | $10.83 | $10.83 | 1,767,230 |
| 2017-02-02 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2017-02-01 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2017-01-31 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2017-01-30 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2017-01-27 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2017-01-26 | $10.75 | $10.83 | $10.71 | $10.82 | $10.82 | 2,237,340 |
| 2017-01-25 | $10.63 | $10.75 | $10.59 | $10.70 | $10.70 | 2,388,240 |
| 2017-01-24 | $10.74 | $10.74 | $10.61 | $10.65 | $10.65 | 2,862,100 |
| 2017-01-23 | $10.73 | $10.81 | $10.69 | $10.75 | $10.75 | 2,554,680 |
| 2017-01-20 | $10.49 | $10.80 | $10.45 | $10.72 | $10.72 | 3,477,020 |
| 2017-01-19 | $10.71 | $10.71 | $10.44 | $10.49 | $10.49 | 3,479,030 |
| 2017-01-18 | $10.88 | $10.93 | $10.69 | $10.71 | $10.71 | 2,977,060 |
| 2017-01-17 | $10.83 | $10.95 | $10.59 | $10.86 | $10.86 | 5,706,980 |
| 2017-01-16 | $10.99 | $11.35 | $10.04 | $10.93 | $10.93 | 12,275,720 |
| 2017-01-13 | $11.06 | $11.12 | $10.98 | $10.99 | $10.99 | 3,138,280 |
| 2017-01-12 | $11.11 | $11.18 | $11.00 | $11.02 | $11.02 | 2,903,930 |
| 2017-01-11 | $11.24 | $11.30 | $11.11 | $11.11 | $11.11 | 3,540,400 |
| 2017-01-10 | $11.34 | $11.35 | $11.23 | $11.25 | $11.25 | 3,467,850 |
| 2017-01-09 | $11.28 | $11.44 | $11.21 | $11.34 | $11.34 | 3,557,970 |
| 2017-01-06 | $11.36 | $11.44 | $11.26 | $11.28 | $11.28 | 4,438,380 |
| 2017-01-05 | $11.39 | $11.54 | $11.33 | $11.41 | $11.41 | 6,421,400 |
| 2017-01-04 | $11.25 | $11.59 | $11.21 | $11.45 | $11.45 | 9,113,000 |
| 2017-01-03 | $11.17 | $11.27 | $11.15 | $11.23 | $11.23 | 2,830,200 |
| 2017-01-02 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2016-12-30 | $11.18 | $11.21 | $11.09 | $11.17 | $11.17 | 2,952,780 |
| 2016-12-29 | $11.26 | $11.28 | $11.10 | $11.11 | $11.11 | 3,191,480 |
| 2016-12-28 | $11.35 | $11.35 | $11.20 | $11.29 | $11.29 | 2,930,660 |
| 2016-12-27 | $11.30 | $11.36 | $11.18 | $11.30 | $11.30 | 4,424,100 |
| 2016-12-26 | $11.15 | $11.44 | $10.91 | $11.36 | $11.36 | 5,282,680 |
| 2016-12-23 | $11.46 | $11.46 | $11.16 | $11.19 | $11.19 | 5,851,500 |
| 2016-12-22 | $11.15 | $11.55 | $11.15 | $11.48 | $11.48 | 11,150,060 |
| 2016-12-21 | $11.03 | $11.17 | $11.00 | $11.13 | $11.13 | 3,280,340 |
| 2016-12-20 | $11.07 | $11.07 | $10.95 | $11.03 | $11.03 | 2,866,710 |
| 2016-12-19 | $11.19 | $11.20 | $11.06 | $11.09 | $11.09 | 2,440,140 |
| 2016-12-16 | $11.12 | $11.20 | $11.06 | $11.16 | $11.16 | 3,568,500 |
| 2016-12-15 | $10.97 | $11.15 | $10.90 | $11.06 | $11.06 | 3,944,860 |
| 2016-12-14 | $11.00 | $11.22 | $10.84 | $11.02 | $11.02 | 4,259,350 |
| 2016-12-13 | $11.00 | $11.07 | $10.83 | $11.00 | $11.00 | 3,660,950 |
| 2016-12-12 | $11.69 | $11.77 | $10.89 | $10.97 | $10.97 | 7,795,120 |
| 2016-12-09 | $11.79 | $11.82 | $11.66 | $11.67 | $11.67 | 2,853,280 |
| 2016-12-08 | $11.84 | $11.92 | $11.76 | $11.78 | $11.78 | 3,038,610 |
| 2016-12-07 | $11.84 | $11.89 | $11.72 | $11.87 | $11.87 | 3,860,500 |
| 2016-12-06 | $11.77 | $11.85 | $11.70 | $11.80 | $11.80 | 3,351,570 |
| 2016-12-05 | $11.65 | $11.79 | $11.45 | $11.71 | $11.71 | 2,889,460 |
| 2016-12-02 | $11.94 | $11.97 | $11.65 | $11.68 | $11.68 | 5,940,260 |
| 2016-12-01 | $11.91 | $11.98 | $11.86 | $11.93 | $11.93 | 3,740,650 |
| 2016-11-30 | $11.88 | $12.07 | $11.81 | $11.91 | $11.91 | 5,397,150 |
| 2016-11-29 | $12.11 | $12.11 | $11.88 | $11.88 | $11.88 | 6,149,060 |
| 2016-11-28 | $12.02 | $12.11 | $12.02 | $12.06 | $12.06 | 4,221,490 |
| 2016-11-25 | $12.06 | $12.14 | $11.73 | $12.02 | $12.02 | 6,445,090 |
| 2016-11-24 | $12.30 | $12.31 | $12.05 | $12.08 | $12.08 | 7,508,620 |
| 2016-11-23 | $12.36 | $12.42 | $12.24 | $12.28 | $12.28 | 6,917,760 |
| 2016-11-22 | $12.26 | $12.48 | $12.24 | $12.34 | $12.34 | 7,895,170 |
| 2016-11-21 | $12.36 | $12.40 | $12.22 | $12.28 | $12.28 | 6,701,190 |
| 2016-11-18 | $12.40 | $12.52 | $12.35 | $12.37 | $12.37 | 5,231,950 |
| 2016-11-17 | $12.53 | $12.56 | $12.34 | $12.39 | $12.39 | 9,294,720 |
| 2016-11-16 | $12.74 | $12.84 | $12.56 | $12.57 | $12.57 | 9,377,840 |
| 2016-11-15 | $12.47 | $12.70 | $12.46 | $12.68 | $12.68 | 11,016,020 |
| 2016-11-14 | $12.49 | $12.54 | $12.38 | $12.50 | $12.50 | 8,715,310 |
| 2016-11-11 | $12.64 | $12.66 | $12.46 | $12.52 | $12.52 | 6,685,940 |
| 2016-11-10 | $12.55 | $12.64 | $12.44 | $12.49 | $12.49 | 8,234,870 |
| 2016-11-09 | $12.68 | $12.79 | $12.32 | $12.43 | $12.43 | 13,676,370 |
| 2016-11-08 | $12.85 | $13.10 | $12.76 | $12.80 | $12.80 | 18,062,060 |
| 2016-11-07 | $12.51 | $12.90 | $12.51 | $12.76 | $12.76 | 10,406,820 |
| 2016-11-04 | $12.62 | $12.86 | $12.54 | $12.65 | $12.65 | 13,586,480 |
| 2016-11-03 | $12.33 | $13.00 | $12.25 | $12.73 | $12.73 | 25,926,980 |
| 2016-11-02 | $12.30 | $12.43 | $12.20 | $12.36 | $12.36 | 8,765,930 |
| 2016-11-01 | $12.45 | $12.49 | $12.31 | $12.39 | $12.39 | 6,858,130 |
| 2016-10-31 | $12.27 | $12.42 | $12.21 | $12.41 | $12.41 | 0 |
| 2016-10-28 | $12.23 | $12.34 | $12.20 | $12.27 | $12.27 | 7,969,580 |
| 2016-10-27 | $12.20 | $12.28 | $12.12 | $12.26 | $12.26 | 5,195,450 |
| 2016-10-26 | $12.28 | $12.31 | $12.17 | $12.20 | $12.20 | 4,928,190 |
| 2016-10-25 | $12.09 | $12.29 | $12.06 | $12.21 | $12.21 | 5,738,470 |
| 2016-10-24 | $12.07 | $12.18 | $12.03 | $12.12 | $12.12 | 4,108,990 |
| 2016-10-21 | $12.17 | $12.24 | $12.00 | $12.07 | $12.07 | 4,729,490 |
| 2016-10-20 | $12.18 | $12.27 | $12.16 | $12.24 | $12.24 | 4,857,010 |
| 2016-10-19 | $12.25 | $12.34 | $12.15 | $12.20 | $12.20 | 6,378,610 |
| 2016-10-18 | $11.95 | $12.56 | $11.92 | $12.33 | $12.33 | 11,762,180 |
| 2016-10-17 | $12.15 | $12.20 | $12.00 | $12.01 | $12.01 | 5,320,350 |
| 2016-10-14 | $12.07 | $12.20 | $12.05 | $12.14 | $12.14 | 5,457,650 |
| 2016-10-13 | $12.15 | $12.22 | $12.02 | $12.05 | $12.05 | 5,229,610 |
| 2016-10-12 | $12.14 | $12.24 | $12.01 | $12.15 | $12.15 | 6,114,260 |
| 2016-10-11 | $12.00 | $12.23 | $11.96 | $12.15 | $12.15 | 9,738,850 |
| 2016-10-10 | $11.64 | $12.05 | $11.64 | $11.99 | $11.99 | 8,315,130 |
| 2016-10-07 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2016-10-06 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2016-10-05 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2016-10-04 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2016-10-03 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2016-09-30 | $11.55 | $11.59 | $11.52 | $11.57 | $11.57 | 3,195,250 |
| 2016-09-29 | $11.53 | $11.61 | $11.51 | $11.51 | $11.51 | 3,640,940 |
| 2016-09-28 | $11.58 | $11.62 | $11.51 | $11.53 | $11.53 | 3,548,330 |
| 2016-09-27 | $11.50 | $11.66 | $11.38 | $11.59 | $11.59 | 6,045,460 |
| 2016-09-26 | $12.02 | $12.06 | $11.51 | $11.56 | $11.56 | 8,353,060 |
| 2016-09-23 | $12.16 | $12.22 | $12.00 | $12.04 | $12.04 | 6,236,800 |
| 2016-09-22 | $12.25 | $12.30 | $12.15 | $12.18 | $12.18 | 4,854,970 |
| 2016-09-21 | $12.16 | $12.25 | $12.16 | $12.19 | $12.19 | 3,313,710 |
| 2016-09-20 | $12.23 | $12.28 | $12.15 | $12.20 | $12.20 | 3,659,930 |
| 2016-09-19 | $12.25 | $12.31 | $12.21 | $12.28 | $12.28 | 4,006,590 |
| 2016-09-16 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2016-09-15 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2016-09-14 | $12.24 | $12.33 | $12.16 | $12.21 | $12.21 | 4,943,680 |
| 2016-09-13 | $12.48 | $12.49 | $12.26 | $12.35 | $12.35 | 7,235,270 |
| 2016-09-12 | $12.36 | $12.54 | $12.16 | $12.18 | $12.18 | 10,373,530 |
| 2016-09-09 | $12.79 | $12.90 | $12.58 | $12.59 | $12.59 | 8,806,940 |
| 2016-09-08 | $12.62 | $12.65 | $12.54 | $12.60 | $12.60 | 5,084,730 |
| 2016-09-07 | $12.61 | $12.78 | $12.56 | $12.64 | $12.64 | 8,681,530 |
| 2016-09-06 | $12.50 | $12.60 | $12.30 | $12.59 | $12.59 | 7,155,790 |
| 2016-09-05 | $12.50 | $12.57 | $12.45 | $12.50 | $12.50 | 4,112,750 |
| 2016-09-02 | $12.50 | $12.57 | $12.42 | $12.47 | $12.47 | 5,087,800 |
| 2016-09-01 | $12.66 | $12.72 | $12.51 | $12.52 | $12.52 | 6,215,080 |
| 2016-08-31 | $12.72 | $12.78 | $12.64 | $12.69 | $12.69 | 4,773,710 |
| 2016-08-30 | $12.66 | $12.74 | $12.63 | $12.68 | $12.68 | 4,754,040 |
| 2016-08-29 | $12.68 | $12.74 | $12.61 | $12.68 | $12.68 | 5,233,750 |
| 2016-08-26 | $12.72 | $12.84 | $12.65 | $12.68 | $12.68 | 7,059,520 |
| 2016-08-25 | $12.76 | $12.78 | $12.56 | $12.72 | $12.72 | 8,589,400 |
| 2016-08-24 | $12.78 | $13.13 | $12.71 | $12.92 | $12.92 | 11,927,550 |
| 2016-08-23 | $12.74 | $12.85 | $12.69 | $12.79 | $12.79 | 5,376,850 |
| 2016-08-22 | $13.04 | $13.13 | $12.76 | $12.78 | $12.78 | 7,315,550 |
| 2016-08-19 | $13.14 | $13.15 | $12.96 | $13.04 | $13.04 | 11,805,850 |
| 2016-08-18 | $12.90 | $13.37 | $12.80 | $13.17 | $13.17 | 20,050,700 |
| 2016-08-17 | $12.84 | $12.97 | $12.81 | $12.91 | $12.91 | 7,830,940 |
| 2016-08-16 | $12.85 | $12.98 | $12.82 | $12.88 | $12.88 | 9,751,950 |
| 2016-08-15 | $12.73 | $12.95 | $12.58 | $12.85 | $12.85 | 10,075,950 |
| 2016-08-12 | $12.50 | $12.64 | $12.46 | $12.62 | $12.62 | 5,868,950 |
| 2016-08-11 | $12.80 | $12.81 | $12.51 | $12.53 | $12.53 | 9,475,110 |
| 2016-08-10 | $12.87 | $13.08 | $12.84 | $12.84 | $12.84 | 8,643,090 |
| 2016-08-09 | $12.77 | $12.88 | $12.68 | $12.86 | $12.86 | 7,114,320 |
| 2016-08-08 | $12.64 | $12.79 | $12.45 | $12.77 | $12.77 | 6,925,860 |
| 2016-08-05 | $12.88 | $12.90 | $12.65 | $12.66 | $12.66 | 6,583,870 |
| 2016-08-04 | $12.80 | $12.87 | $12.60 | $12.86 | $12.86 | 7,762,200 |
| 2016-08-03 | $12.74 | $12.85 | $12.70 | $12.78 | $12.78 | 6,394,900 |
| 2016-08-02 | $12.77 | $12.81 | $12.61 | $12.74 | $12.74 | 6,041,490 |
| 2016-08-01 | $12.87 | $12.88 | $12.42 | $12.60 | $12.60 | 9,057,110 |
| 2016-07-29 | $13.01 | $13.13 | $12.81 | $12.89 | $12.89 | 8,983,790 |
| 2016-07-28 | $13.24 | $13.40 | $12.80 | $13.07 | $13.07 | 16,851,810 |
| 2016-07-27 | $14.36 | $14.39 | $13.01 | $13.31 | $13.31 | 28,620,960 |
| 2016-07-26 | $13.96 | $14.34 | $13.96 | $14.25 | $14.25 | 18,106,860 |
| 2016-07-25 | $13.80 | $14.09 | $13.80 | $13.96 | $13.96 | 12,170,790 |
| 2016-07-22 | $13.81 | $14.03 | $13.80 | $13.82 | $13.82 | 12,628,160 |
| 2016-07-21 | $14.00 | $14.10 | $13.83 | $13.89 | $13.89 | 18,483,200 |
| 2016-07-20 | $14.03 | $14.58 | $14.00 | $14.03 | $14.03 | 30,299,500 |
| 2016-07-19 | $13.80 | $14.02 | $13.69 | $13.96 | $13.96 | 13,949,560 |
| 2016-07-18 | $14.07 | $14.16 | $13.86 | $13.92 | $13.92 | 18,475,680 |
| 2016-07-15 | $14.35 | $14.41 | $14.10 | $14.20 | $14.16 | 26,341,460 |
| 2016-07-14 | $13.91 | $14.60 | $13.84 | $14.48 | $14.44 | 55,424,490 |
| 2016-07-13 | $13.78 | $14.07 | $13.69 | $14.02 | $13.98 | 31,967,840 |
| 2016-07-12 | $13.69 | $13.87 | $13.45 | $13.78 | $13.74 | 22,461,000 |
| 2016-07-11 | $13.53 | $13.90 | $13.48 | $13.69 | $13.65 | 24,677,930 |
| 2016-07-08 | $13.59 | $13.73 | $13.45 | $13.59 | $13.55 | 19,107,330 |
| 2016-07-07 | $13.58 | $13.64 | $13.30 | $13.59 | $13.55 | 18,545,060 |
| 2016-07-06 | $13.70 | $13.70 | $13.50 | $13.55 | $13.51 | 18,770,390 |
| 2016-07-05 | $13.52 | $13.80 | $13.39 | $13.76 | $13.72 | 24,704,360 |
| 2016-07-04 | $13.19 | $13.50 | $13.03 | $13.49 | $13.45 | 15,997,990 |
| 2016-07-01 | $13.41 | $13.47 | $13.25 | $13.29 | $13.25 | 11,850,950 |
| 2016-06-30 | $13.45 | $13.52 | $13.32 | $13.44 | $13.40 | 12,574,150 |
| 2016-06-29 | $13.50 | $13.62 | $13.40 | $13.45 | $13.41 | 17,355,340 |
| 2016-06-28 | $13.24 | $13.48 | $13.18 | $13.43 | $13.39 | 17,662,130 |
| 2016-06-27 | $13.01 | $13.34 | $12.93 | $13.32 | $13.28 | 16,367,270 |
| 2016-06-24 | $13.46 | $13.53 | $12.62 | $13.12 | $13.08 | 21,198,920 |
| 2016-06-23 | $13.38 | $13.65 | $13.20 | $13.40 | $13.36 | 18,347,620 |
| 2016-06-22 | $13.21 | $13.42 | $13.13 | $13.42 | $13.38 | 14,671,070 |
| 2016-06-21 | $13.73 | $13.85 | $13.12 | $13.24 | $13.20 | 23,123,010 |
| 2016-06-20 | $13.52 | $13.77 | $13.50 | $13.67 | $13.63 | 16,661,990 |
| 2016-06-17 | $13.90 | $14.13 | $13.40 | $13.60 | $13.56 | 29,358,320 |
| 2016-06-16 | $13.65 | $14.38 | $13.38 | $13.82 | $13.78 | 48,343,810 |
| 2016-06-15 | $12.53 | $13.84 | $12.48 | $13.61 | $13.57 | 36,450,190 |
| 2016-06-14 | $12.54 | $13.00 | $12.54 | $12.76 | $12.72 | 15,511,560 |
| 2016-06-13 | $13.50 | $13.52 | $12.48 | $12.53 | $12.49 | 26,140,740 |
| 2016-06-10 | $13.75 | $13.75 | $13.75 | $13.75 | $13.71 | 0 |
| 2016-06-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.71 | 0 |
| 2016-06-08 | $13.98 | $13.99 | $13.63 | $13.75 | $13.71 | 29,993,410 |
| 2016-06-07 | $13.17 | $14.28 | $13.11 | $14.09 | $14.05 | 47,459,990 |
| 2016-06-06 | $13.40 | $13.46 | $13.15 | $13.30 | $13.26 | 20,129,900 |
| 2016-06-03 | $13.36 | $13.79 | $13.25 | $13.48 | $13.44 | 33,200,210 |
| 2016-06-02 | $13.31 | $13.57 | $13.18 | $13.39 | $13.35 | 22,633,800 |
| 2016-06-01 | $13.18 | $13.18 | $13.18 | $13.18 | $13.14 | 0 |
| 2016-05-31 | $12.58 | $13.20 | $12.58 | $13.18 | $13.14 | 24,780,190 |
| 2016-05-30 | $12.54 | $12.73 | $12.37 | $12.55 | $12.51 | 7,184,390 |
| 2016-05-27 | $12.62 | $12.77 | $12.61 | $12.65 | $12.61 | 8,883,810 |
| 2016-05-26 | $12.61 | $12.90 | $12.32 | $12.70 | $12.66 | 12,090,310 |
| 2016-05-25 | $12.92 | $13.00 | $12.50 | $12.66 | $12.62 | 12,628,680 |
| 2016-05-24 | $12.85 | $13.09 | $12.64 | $12.78 | $12.74 | 12,584,460 |
| 2016-05-23 | $12.68 | $13.10 | $12.68 | $12.89 | $12.85 | 15,429,800 |
| 2016-05-20 | $12.34 | $12.66 | $12.25 | $12.63 | $12.59 | 11,202,760 |
| 2016-05-19 | $12.48 | $12.80 | $12.48 | $12.55 | $12.51 | 12,691,270 |
| 2016-05-18 | $13.00 | $13.01 | $12.11 | $12.45 | $12.41 | 19,634,240 |
| 2016-05-17 | $13.08 | $13.62 | $12.87 | $13.20 | $13.16 | 29,644,370 |
| 2016-05-16 | $12.57 | $13.10 | $12.50 | $13.06 | $13.02 | 17,696,410 |
| 2016-05-13 | $12.76 | $13.18 | $12.61 | $12.75 | $12.71 | 15,324,400 |
| 2016-05-12 | $12.50 | $12.91 | $12.02 | $12.74 | $12.70 | 15,701,680 |
| 2016-05-11 | $13.00 | $13.09 | $12.62 | $12.63 | $12.59 | 12,924,770 |
| 2016-05-10 | $12.80 | $13.18 | $12.75 | $12.90 | $12.86 | 14,900,150 |
| 2016-05-09 | $13.65 | $13.66 | $12.60 | $12.80 | $12.76 | 22,934,910 |
| 2016-05-06 | $14.61 | $14.73 | $13.85 | $13.87 | $13.83 | 29,144,160 |
| 2016-05-05 | $14.41 | $14.70 | $14.38 | $14.66 | $14.62 | 18,798,620 |
| 2016-05-04 | $14.57 | $14.75 | $14.38 | $14.52 | $14.48 | 22,701,130 |
| 2016-05-03 | $14.12 | $14.85 | $14.01 | $14.68 | $14.64 | 25,978,170 |
| 2016-05-02 | $14.04 | $14.04 | $14.04 | $14.04 | $14.00 | 0 |
| 2016-04-29 | $13.96 | $14.21 | $13.90 | $14.04 | $14.00 | 12,587,050 |
| 2016-04-28 | $14.20 | $14.25 | $13.69 | $14.09 | $14.05 | 23,829,390 |
| 2016-04-27 | $14.59 | $14.78 | $14.31 | $14.38 | $14.34 | 23,399,040 |
| 2016-04-26 | $14.25 | $14.59 | $14.14 | $14.58 | $14.54 | 19,830,000 |
| 2016-04-25 | $14.28 | $14.40 | $13.94 | $14.19 | $14.15 | 16,358,110 |
| 2016-04-22 | $13.82 | $14.50 | $13.75 | $14.42 | $14.38 | 24,504,620 |
| 2016-04-21 | $14.30 | $14.57 | $13.94 | $13.98 | $13.94 | 26,036,700 |
| 2016-04-20 | $15.63 | $15.64 | $14.13 | $14.49 | $14.45 | 46,611,110 |
| 2016-04-19 | $15.40 | $15.80 | $15.10 | $15.70 | $15.66 | 42,071,430 |
| 2016-04-18 | $15.30 | $15.55 | $14.93 | $15.25 | $15.21 | 31,546,290 |
| 2016-04-15 | $15.79 | $16.14 | $15.39 | $15.61 | $15.57 | 45,746,800 |
| 2016-04-14 | $15.42 | $15.83 | $15.12 | $15.61 | $15.57 | 43,878,610 |
| 2016-04-13 | $15.39 | $15.72 | $15.30 | $15.37 | $15.33 | 48,290,120 |
| 2016-04-12 | $15.72 | $15.92 | $14.96 | $15.36 | $15.32 | 55,311,890 |
| 2016-04-11 | $15.77 | $16.28 | $15.60 | $15.97 | $15.92 | 76,434,680 |
| 2016-04-08 | $14.80 | $16.35 | $14.55 | $15.92 | $15.87 | 102,297,110 |
| 2016-04-07 | $14.25 | $15.66 | $14.02 | $14.93 | $14.89 | 77,379,020 |
| 2016-04-06 | $14.45 | $14.45 | $14.04 | $14.24 | $14.20 | 39,203,530 |
| 2016-04-05 | $13.69 | $14.53 | $13.69 | $14.48 | $14.44 | 48,655,650 |
| 2016-04-04 | $13.58 | $13.58 | $13.58 | $13.58 | $13.54 | 0 |
| 2016-04-01 | $13.67 | $13.82 | $13.35 | $13.58 | $13.54 | 17,012,020 |
| 2016-03-31 | $14.10 | $14.20 | $13.75 | $13.83 | $13.79 | 24,596,520 |
| 2016-03-30 | $13.63 | $14.00 | $13.45 | $13.98 | $13.94 | 21,984,110 |
| 2016-03-29 | $13.82 | $13.91 | $13.25 | $13.39 | $13.35 | 19,578,650 |
| 2016-03-28 | $14.05 | $14.27 | $13.71 | $13.81 | $13.77 | 23,592,780 |
| 2016-03-25 | $13.81 | $14.07 | $13.61 | $13.89 | $13.85 | 21,711,840 |
| 2016-03-24 | $14.21 | $14.50 | $13.93 | $13.95 | $13.91 | 44,899,990 |
| 2016-03-23 | $13.80 | $14.52 | $13.76 | $14.50 | $14.46 | 53,056,310 |
| 2016-03-22 | $13.99 | $14.19 | $13.80 | $13.86 | $13.82 | 31,223,870 |
| 2016-03-21 | $14.15 | $14.31 | $13.81 | $14.20 | $14.16 | 49,500,770 |
| 2016-03-18 | $13.40 | $14.27 | $13.36 | $13.88 | $13.84 | 47,805,330 |
| 2016-03-17 | $12.87 | $13.50 | $12.80 | $13.36 | $13.32 | 41,369,020 |
| 2016-03-16 | $12.99 | $13.36 | $12.41 | $12.79 | $12.75 | 26,958,600 |
| 2016-03-15 | $12.76 | $13.23 | $12.70 | $12.89 | $12.85 | 24,901,280 |
| 2016-03-14 | $12.50 | $13.05 | $12.45 | $12.78 | $12.74 | 20,030,000 |
| 2016-03-11 | $12.07 | $12.44 | $12.07 | $12.22 | $12.18 | 11,916,800 |
| 2016-03-10 | $12.88 | $13.00 | $12.35 | $12.39 | $12.35 | 15,221,760 |
| 2016-03-09 | $12.74 | $13.33 | $12.41 | $12.77 | $12.73 | 19,388,530 |
| 2016-03-08 | $13.08 | $13.17 | $12.20 | $13.01 | $12.97 | 24,053,390 |
| 2016-03-07 | $13.15 | $13.45 | $12.90 | $13.12 | $13.08 | 23,582,510 |
| 2016-03-04 | $13.56 | $13.68 | $12.63 | $12.85 | $12.81 | 37,061,620 |
| 2016-03-03 | $13.09 | $14.37 | $12.98 | $13.79 | $13.75 | 49,877,070 |
| 2016-03-02 | $12.26 | $13.28 | $12.17 | $13.09 | $13.05 | 34,569,160 |
| 2016-03-01 | $12.08 | $12.62 | $11.50 | $12.40 | $12.36 | 31,555,610 |
| 2016-02-29 | $13.18 | $13.22 | $12.17 | $12.17 | $12.14 | 24,752,760 |
| 2016-02-26 | $14.15 | $14.44 | $12.78 | $13.52 | $13.48 | 44,651,830 |
| 2016-02-25 | $14.49 | $15.40 | $13.35 | $13.89 | $13.85 | 80,645,080 |
| 2016-02-24 | $13.85 | $14.45 | $13.75 | $14.28 | $14.24 | 46,849,050 |
| 2016-02-23 | $13.92 | $14.19 | $13.54 | $14.04 | $14.00 | 45,904,940 |
| 2016-02-22 | $13.50 | $14.50 | $13.12 | $13.92 | $13.88 | 49,854,490 |
| 2016-02-19 | $12.69 | $13.50 | $12.60 | $13.37 | $13.33 | 48,196,850 |
| 2016-02-18 | $12.89 | $13.09 | $12.57 | $12.77 | $12.73 | 27,089,460 |
| 2016-02-17 | $12.60 | $13.28 | $12.46 | $12.89 | $12.85 | 36,191,970 |
| 2016-02-16 | $12.32 | $12.90 | $12.32 | $12.68 | $12.64 | 27,640,780 |
| 2016-02-15 | $11.70 | $12.41 | $11.50 | $12.19 | $12.16 | 15,823,350 |
| 2016-02-12 | $12.37 | $12.37 | $12.37 | $12.37 | $12.33 | 0 |
| 2016-02-11 | $12.37 | $12.37 | $12.37 | $12.37 | $12.33 | 0 |
| 2016-02-10 | $12.37 | $12.37 | $12.37 | $12.37 | $12.33 | 0 |
| 2016-02-09 | $12.37 | $12.37 | $12.37 | $12.37 | $12.33 | 0 |
| 2016-02-08 | $12.37 | $12.37 | $12.37 | $12.37 | $12.33 | 0 |
| 2016-02-05 | $12.80 | $12.90 | $12.30 | $12.37 | $12.33 | 19,208,110 |
| 2016-02-04 | $12.66 | $12.99 | $12.25 | $12.89 | $12.85 | 31,305,860 |
| 2016-02-03 | $11.72 | $12.87 | $11.66 | $12.58 | $12.54 | 30,711,940 |
| 2016-02-02 | $11.48 | $12.10 | $11.29 | $11.84 | $11.81 | 19,121,640 |
| 2016-02-01 | $11.39 | $11.79 | $11.01 | $11.38 | $11.35 | 16,672,230 |
| 2016-01-29 | $10.89 | $11.90 | $10.89 | $11.65 | $11.62 | 23,581,960 |
| 2016-01-28 | $11.80 | $11.90 | $10.86 | $10.88 | $10.85 | 18,948,060 |
| 2016-01-27 | $11.60 | $12.10 | $10.65 | $12.03 | $12.00 | 23,297,570 |
| 2016-01-26 | $12.88 | $12.88 | $11.77 | $11.77 | $11.74 | 21,868,820 |
| 2016-01-25 | $13.19 | $13.38 | $12.70 | $13.08 | $13.04 | 20,416,500 |
| 2016-01-22 | $12.92 | $13.30 | $12.52 | $13.07 | $13.03 | 26,249,350 |
| 2016-01-21 | $13.10 | $13.55 | $12.66 | $12.69 | $12.65 | 30,962,890 |
| 2016-01-20 | $13.65 | $13.99 | $13.25 | $13.54 | $13.50 | 46,772,170 |
| 2016-01-19 | $12.10 | $13.51 | $12.08 | $13.51 | $13.47 | 34,079,680 |
| 2016-01-18 | $11.60 | $12.38 | $11.39 | $12.28 | $12.24 | 29,820,890 |
| 2016-01-15 | $11.48 | $12.30 | $11.28 | $11.81 | $11.78 | 36,787,620 |
| 2016-01-14 | $10.12 | $11.70 | $10.12 | $11.68 | $11.65 | 27,977,910 |
| 2016-01-13 | $11.88 | $12.00 | $10.75 | $10.80 | $10.77 | 20,205,700 |
| 2016-01-12 | $11.43 | $11.92 | $11.11 | $11.85 | $11.82 | 21,879,220 |
| 2016-01-11 | $12.40 | $12.52 | $11.54 | $11.54 | $11.51 | 19,273,910 |
| 2016-01-08 | $13.30 | $13.70 | $11.75 | $12.82 | $12.78 | 22,471,930 |
| 2016-01-07 | $14.30 | $14.30 | $12.97 | $13.00 | $12.96 | 4,958,450 |
| 2016-01-06 | $14.20 | $14.55 | $14.00 | $14.40 | $14.36 | 18,574,250 |
| 2016-01-05 | $13.60 | $15.00 | $13.60 | $14.14 | $14.10 | 25,616,050 |
| 2016-01-04 | $16.60 | $16.63 | $15.07 | $15.07 | $15.03 | 20,277,890 |
| 2016-01-01 | $16.74 | $16.74 | $16.74 | $16.74 | $16.69 | 0 |
| 2015-12-31 | $17.18 | $17.50 | $16.60 | $16.74 | $16.69 | 19,775,280 |
| 2015-12-30 | $17.66 | $17.69 | $17.00 | $17.18 | $17.13 | 29,376,820 |
| 2015-12-29 | $17.10 | $17.99 | $15.48 | $17.65 | $17.60 | 46,589,410 |
| 2015-12-28 | $17.19 | $17.19 | $17.19 | $17.19 | $17.14 | 0 |
| 2015-12-25 | $17.19 | $17.19 | $17.19 | $17.19 | $17.14 | 0 |
| 2015-12-24 | $17.19 | $17.19 | $17.19 | $17.19 | $17.14 | 0 |
| 2015-12-23 | $17.19 | $17.19 | $17.19 | $17.19 | $17.14 | 0 |
| 2015-12-22 | $17.22 | $17.49 | $17.02 | $17.19 | $17.14 | 23,528,330 |
| 2015-12-21 | $17.01 | $17.39 | $16.81 | $17.15 | $17.10 | 27,434,100 |
| 2015-12-18 | $17.43 | $17.47 | $16.96 | $17.24 | $17.19 | 43,831,280 |
| 2015-12-17 | $16.63 | $18.01 | $16.63 | $17.70 | $17.65 | 67,379,720 |
| 2015-12-16 | $16.70 | $16.79 | $16.31 | $16.37 | $16.32 | 20,260,740 |
| 2015-12-15 | $16.32 | $16.75 | $16.31 | $16.48 | $16.43 | 22,528,360 |
| 2015-12-14 | $15.90 | $16.32 | $15.65 | $16.30 | $16.25 | 19,101,650 |
| 2015-12-11 | $16.57 | $16.77 | $16.04 | $16.11 | $16.06 | 28,529,790 |
| 2015-12-10 | $17.60 | $17.75 | $16.80 | $16.92 | $16.87 | 42,515,330 |
| 2015-12-09 | $16.47 | $18.00 | $16.01 | $17.80 | $17.75 | 74,718,470 |
| 2015-12-08 | $17.00 | $17.50 | $16.80 | $16.83 | $16.78 | 35,357,070 |
| 2015-12-07 | $16.85 | $17.45 | $16.52 | $17.13 | $17.08 | 30,201,860 |
| 2015-12-04 | $17.00 | $17.58 | $16.81 | $17.01 | $16.96 | 36,473,560 |
| 2015-12-03 | $16.87 | $17.10 | $16.48 | $17.00 | $16.95 | 31,642,000 |
| 2015-12-02 | $16.20 | $17.50 | $16.16 | $16.74 | $16.69 | 41,886,780 |
| 2015-12-01 | $16.53 | $16.72 | $16.01 | $16.21 | $16.16 | 28,085,360 |
| 2015-11-30 | $16.25 | $17.13 | $14.81 | $16.86 | $16.81 | 45,366,230 |
| 2015-11-27 | $17.30 | $17.97 | $16.00 | $16.43 | $16.38 | 39,811,790 |
| 2015-11-26 | $18.15 | $18.28 | $17.56 | $17.59 | $17.54 | 32,694,370 |
| 2015-11-25 | $18.10 | $18.35 | $17.80 | $18.11 | $18.06 | 33,364,990 |
| 2015-11-24 | $17.80 | $18.29 | $17.70 | $18.08 | $18.03 | 26,280,670 |
| 2015-11-23 | $18.50 | $18.69 | $17.80 | $17.95 | $17.90 | 47,715,800 |
| 2015-11-20 | $19.01 | $19.67 | $18.60 | $18.79 | $18.74 | 73,928,330 |
| 2015-11-19 | $18.16 | $19.80 | $17.65 | $19.30 | $19.24 | 87,026,890 |
| 2015-11-18 | $18.49 | $18.98 | $17.95 | $18.16 | $18.11 | 65,551,070 |
| 2015-11-17 | $18.52 | $18.80 | $18.10 | $18.12 | $18.07 | 65,388,210 |
| 2015-11-16 | $18.12 | $18.80 | $17.80 | $18.50 | $18.45 | 70,250,170 |
| 2015-11-13 | $18.92 | $20.50 | $17.90 | $18.95 | $18.90 | 140,653,550 |
| 2015-11-12 | $17.08 | $18.92 | $16.70 | $18.92 | $18.87 | 119,753,980 |
| 2015-11-11 | $17.20 | $17.74 | $16.56 | $17.20 | $17.15 | 110,384,960 |
| 2015-11-10 | $16.00 | $17.14 | $15.85 | $17.14 | $17.09 | 148,003,230 |
| 2015-11-09 | $14.05 | $15.58 | $13.81 | $15.58 | $15.54 | 68,789,490 |
| 2015-11-06 | $14.09 | $14.45 | $13.99 | $14.16 | $14.12 | 39,360,200 |
| 2015-11-05 | $14.13 | $14.35 | $13.76 | $13.94 | $13.90 | 42,655,460 |
| 2015-11-04 | $13.28 | $14.18 | $13.28 | $14.15 | $14.11 | 45,816,820 |
| 2015-11-03 | $14.10 | $14.19 | $13.15 | $13.39 | $13.35 | 37,763,610 |
| 2015-11-02 | $14.20 | $14.86 | $13.56 | $13.94 | $13.90 | 50,844,870 |
| 2015-10-30 | $14.80 | $15.68 | $14.10 | $14.95 | $14.91 | 75,263,320 |
| 2015-10-29 | $14.61 | $15.28 | $14.34 | $14.91 | $14.87 | 54,966,720 |
| 2015-10-28 | $14.84 | $15.75 | $14.60 | $14.74 | $14.70 | 59,440,170 |
| 2015-10-27 | $14.60 | $15.45 | $14.01 | $15.11 | $15.07 | 60,135,290 |
| 2015-10-26 | $15.19 | $15.88 | $14.50 | $14.99 | $14.95 | 75,110,600 |
| 2015-10-23 | $15.02 | $16.23 | $14.80 | $15.53 | $15.49 | 98,460,860 |
| 2015-10-22 | $14.43 | $15.47 | $13.83 | $15.20 | $15.16 | 93,435,730 |
| 2015-10-21 | $15.57 | $15.97 | $14.15 | $14.16 | $14.12 | 85,505,900 |
| 2015-10-20 | $15.87 | $16.05 | $15.38 | $15.72 | $15.67 | 84,117,710 |
| 2015-10-19 | $14.50 | $16.28 | $13.93 | $16.28 | $16.23 | 129,341,390 |
| 2015-10-16 | $14.56 | $15.60 | $14.45 | $14.80 | $14.76 | 109,378,070 |
| 2015-10-15 | $14.30 | $15.33 | $14.01 | $14.79 | $14.75 | 109,526,620 |
| 2015-10-14 | $14.40 | $14.70 | $13.68 | $14.30 | $14.26 | 136,785,520 |
| 2015-10-13 | $12.59 | $13.55 | $12.35 | $13.55 | $13.51 | 56,051,060 |
| 2015-10-12 | $11.24 | $12.32 | $11.16 | $12.32 | $12.28 | 69,640,550 |
| 2015-10-09 | $11.20 | $11.20 | $10.69 | $11.20 | $11.17 | 61,833,830 |
| 2015-10-08 | $10.18 | $10.18 | $10.18 | $10.18 | $10.15 | 0 |
| 2015-10-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.15 | 0 |
| 2015-10-06 | $10.18 | $10.18 | $10.18 | $10.18 | $10.15 | 0 |
| 2015-10-05 | $10.18 | $10.18 | $10.18 | $10.18 | $10.15 | 0 |
| 2015-10-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.15 | 0 |
| 2015-10-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.15 | 0 |
| 2015-09-30 | $10.18 | $10.18 | $10.18 | $10.18 | $10.15 | 0 |
| 2015-09-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.15 | 0 |
| 2015-09-28 | $10.18 | $10.18 | $10.18 | $10.18 | $10.15 | 0 |
| 2015-09-25 | $10.00 | $10.68 | $9.25 | $10.18 | $10.15 | 63,297,500 |
| 2015-09-24 | $10.45 | $10.75 | $9.98 | $10.10 | $10.07 | 71,475,630 |
| 2015-09-23 | $10.14 | $11.11 | $10.13 | $10.46 | $10.43 | 93,798,910 |
| 2015-09-22 | $9.99 | $10.75 | $9.75 | $10.62 | $10.59 | 96,231,600 |
| 2015-09-21 | $8.70 | $9.77 | $8.67 | $9.77 | $9.74 | 71,203,850 |
| 2015-09-18 | $8.41 | $8.99 | $8.03 | $8.88 | $8.85 | 44,458,670 |
| 2015-09-17 | $8.25 | $9.04 | $8.02 | $8.25 | $8.23 | 48,841,990 |
| 2015-09-16 | $7.42 | $8.22 | $7.42 | $8.22 | $8.20 | 27,371,020 |
| 2015-09-15 | $7.49 | $7.64 | $7.10 | $7.47 | $7.45 | 22,410,010 |
| 2015-09-14 | $8.74 | $8.76 | $7.89 | $7.89 | $7.87 | 21,949,860 |
| 2015-09-11 | $8.50 | $8.90 | $8.40 | $8.77 | $8.74 | 27,778,650 |
| 2015-09-10 | $8.58 | $8.98 | $8.40 | $8.69 | $8.67 | 38,205,600 |
| 2015-09-09 | $8.02 | $8.68 | $8.01 | $8.68 | $8.66 | 33,266,720 |
| 2015-09-08 | $7.38 | $7.92 | $7.24 | $7.89 | $7.87 | 15,797,810 |
| 2015-09-07 | $7.40 | $7.70 | $7.20 | $7.35 | $7.33 | 15,300,320 |
| 2015-09-04 | $7.08 | $7.08 | $7.08 | $7.08 | $7.06 | 0 |
| 2015-09-03 | $7.08 | $7.08 | $7.08 | $7.08 | $7.06 | 0 |
| 2015-09-02 | $7.05 | $8.05 | $7.05 | $7.08 | $7.06 | 18,694,720 |
| 2015-09-01 | $8.49 | $8.49 | $7.77 | $7.77 | $7.75 | 20,382,030 |
| 2015-08-31 | $9.18 | $9.18 | $8.60 | $8.63 | $8.61 | 23,156,330 |
| 2015-08-28 | $8.55 | $9.18 | $8.41 | $9.16 | $9.13 | 30,573,610 |
| 2015-08-27 | $8.15 | $8.60 | $7.60 | $8.41 | $8.39 | 21,809,950 |
| 2015-08-26 | $8.65 | $8.95 | $7.83 | $7.99 | $7.97 | 30,158,810 |
| 2015-08-25 | $8.70 | $8.95 | $8.70 | $8.70 | $8.68 | 15,789,290 |
| 2015-08-24 | $10.20 | $10.29 | $9.67 | $9.67 | $9.64 | 14,273,900 |
Beijing Dynamic Power Company Ltd (600405) News Headlines
Recent Beijing Dynamic Power Company Ltd (600405) News
Similar Companies to Beijing Dynamic Power Company Ltd (600405) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |