Tianjin Benefo Tejing Electric CompanyLtd (600468) Exchange: SHG
Data as of July 11, 2025
$7.28 ($-0.02) -0.27%
Tianjin Benefo Tejing Electric CompanyLtd - Daily Information
Click for more stock information on Tianjin Benefo Tejing Electric CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.29 |
| Previous Close | $7.28 |
| High | $7.51 |
| Low | $7.25 |
| Adjusted Open | $7.29 |
| Previous Adjusted Close | $7.28 |
| Adjusted High | $7.51 |
| Adjusted Low | $7.25 |
About Tianjin Benefo Tejing Electric CompanyLtd (600468)
TIANJIN BENEFO TEJING ELECTRIC CO.,LTD. is a China-based company principally engaged in the development and manufacture of power transmission, distribution and control equipment, pump products, and tungsten and molybdenum products. The Company's product portfolio consists of tungsten and molybdenum products, such as tungsten powder, molybdenum powder and others; high, medium and low voltage electrical appliances, such as circuit breakers, contractors, switches and others; sightseeing elevators and related products; pump products and iron powder and coke. The Company distributes its products in domestic and to overseas markets.
Invest in Tianjin Benefo Tejing Electric CompanyLtd (600468)
Historical Stock Data for Tianjin Benefo Tejing Electric CompanyLtd (600468)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $7.29 | $7.51 | $7.25 | $7.28 | $7.28 | 71,187,360 |
| 2025-07-08 | $7.57 | $7.57 | $7.25 | $7.30 | $7.30 | 85,537,990 |
| 2025-07-07 | $7.11 | $7.66 | $7.07 | $7.56 | $7.56 | 107,312,270 |
| 2025-07-04 | $7.40 | $7.43 | $7.15 | $7.15 | $7.15 | 74,244,880 |
| 2025-07-03 | $7.61 | $7.67 | $7.40 | $7.44 | $7.44 | 100,602,500 |
| 2025-07-02 | $7.32 | $8.18 | $7.21 | $7.81 | $7.81 | 169,777,420 |
| 2025-06-30 | $7.07 | $7.28 | $7.02 | $7.19 | $7.19 | 92,097,330 |
| 2025-06-27 | $7.03 | $7.11 | $6.93 | $7.07 | $7.07 | 54,334,470 |
| 2025-06-26 | $7.10 | $7.28 | $7.02 | $7.05 | $7.05 | 72,534,370 |
| 2025-06-25 | $7.27 | $7.36 | $7.08 | $7.20 | $7.20 | 80,934,590 |
| 2025-06-24 | $7.18 | $7.37 | $7.15 | $7.25 | $7.25 | 90,874,970 |
| 2025-06-23 | $7.09 | $7.26 | $7.04 | $7.19 | $7.19 | 97,885,090 |
| 2025-06-20 | $7.26 | $7.33 | $6.98 | $7.04 | $7.04 | 102,357,320 |
| 2025-06-19 | $7.63 | $7.77 | $7.25 | $7.34 | $7.34 | 124,573,390 |
| 2025-06-18 | $8.05 | $8.25 | $7.78 | $7.79 | $7.79 | 133,587,880 |
| 2025-06-17 | $8.10 | $8.50 | $7.76 | $8.22 | $8.22 | 185,925,600 |
| 2025-06-13 | $8.71 | $9.33 | $8.18 | $8.49 | $8.49 | 199,021,750 |
| 2025-06-12 | $8.40 | $9.42 | $8.40 | $9.09 | $9.09 | 235,861,200 |
| 2025-06-11 | $9.29 | $9.35 | $8.67 | $8.68 | $8.68 | 242,291,680 |
| 2025-06-10 | $8.46 | $9.63 | $8.46 | $9.63 | $9.63 | 313,460,740 |
| 2025-06-09 | $7.95 | $8.75 | $7.73 | $8.75 | $8.75 | 302,837,190 |
| 2025-06-06 | $7.02 | $7.95 | $6.81 | $7.95 | $7.95 | 281,587,070 |
| 2025-06-05 | $7.20 | $7.99 | $7.08 | $7.23 | $7.23 | 231,752,320 |
| 2025-06-04 | $8.48 | $8.48 | $7.56 | $7.78 | $7.78 | 311,741,080 |
| 2025-06-03 | $7.00 | $7.71 | $6.73 | $7.71 | $7.71 | 280,184,730 |
| 2025-05-30 | $6.10 | $7.01 | $5.75 | $7.01 | $7.01 | 213,971,130 |
| 2025-05-29 | $6.25 | $6.72 | $6.25 | $6.37 | $6.37 | 197,305,910 |
| 2025-05-28 | $6.49 | $6.98 | $6.10 | $6.48 | $6.48 | 252,050,870 |
| 2025-05-27 | $6.05 | $6.55 | $5.95 | $6.55 | $6.55 | 217,599,240 |
| 2025-05-26 | $5.31 | $5.95 | $5.26 | $5.95 | $5.95 | 181,464,860 |
| 2025-05-23 | $5.29 | $5.65 | $5.16 | $5.41 | $5.41 | 161,929,770 |
| 2025-05-22 | $5.50 | $5.82 | $5.41 | $5.41 | $5.41 | 181,467,100 |
| 2025-05-21 | $6.50 | $6.70 | $5.88 | $6.01 | $6.01 | 284,026,260 |
| 2025-05-20 | $6.07 | $6.09 | $5.80 | $6.09 | $6.09 | 87,695,900 |
| 2025-05-19 | $5.34 | $5.54 | $5.18 | $5.54 | $5.54 | 144,918,860 |
| 2025-05-16 | $4.66 | $5.04 | $4.66 | $5.04 | $5.04 | 34,924,600 |
| 2025-05-15 | $4.60 | $4.65 | $4.53 | $4.58 | $4.58 | 19,321,500 |
| 2025-05-14 | $4.60 | $4.64 | $4.58 | $4.61 | $4.61 | 17,648,420 |
| 2025-05-13 | $4.68 | $4.68 | $4.59 | $4.61 | $4.61 | 16,855,700 |
| 2025-05-12 | $4.61 | $4.68 | $4.59 | $4.66 | $4.66 | 22,424,460 |
| 2025-05-09 | $4.69 | $4.69 | $4.58 | $4.60 | $4.60 | 24,676,300 |
| 2025-05-08 | $4.59 | $4.74 | $4.58 | $4.70 | $4.70 | 36,433,930 |
| 2025-05-07 | $4.58 | $4.65 | $4.53 | $4.58 | $4.58 | 38,509,150 |
| 2025-05-06 | $4.36 | $4.67 | $4.36 | $4.58 | $4.58 | 56,320,730 |
| 2025-04-30 | $4.28 | $4.35 | $4.28 | $4.29 | $4.29 | 17,967,790 |
| 2025-04-29 | $4.20 | $4.29 | $4.15 | $4.28 | $4.28 | 19,665,400 |
| 2025-04-28 | $4.32 | $4.39 | $4.21 | $4.23 | $4.23 | 25,977,290 |
| 2025-04-25 | $4.21 | $4.28 | $4.17 | $4.23 | $4.23 | 19,531,190 |
| 2025-04-24 | $4.23 | $4.31 | $4.19 | $4.21 | $4.21 | 21,846,620 |
| 2025-04-23 | $4.23 | $4.28 | $4.21 | $4.24 | $4.24 | 18,336,570 |
| 2025-04-22 | $4.29 | $4.31 | $4.21 | $4.23 | $4.23 | 23,420,700 |
| 2025-04-21 | $4.25 | $4.35 | $4.24 | $4.29 | $4.29 | 25,371,100 |
| 2025-04-18 | $4.31 | $4.36 | $4.27 | $4.32 | $4.32 | 22,486,440 |
| 2025-04-17 | $4.31 | $4.43 | $4.27 | $4.35 | $4.35 | 34,234,520 |
| 2025-04-16 | $4.33 | $4.43 | $4.21 | $4.27 | $4.27 | 29,771,130 |
| 2025-04-15 | $4.40 | $4.40 | $4.30 | $4.34 | $4.34 | 24,624,120 |
| 2025-04-14 | $4.30 | $4.50 | $4.27 | $4.40 | $4.40 | 45,505,440 |
| 2025-04-11 | $4.17 | $4.30 | $4.13 | $4.25 | $4.25 | 28,619,400 |
| 2025-04-10 | $4.20 | $4.33 | $4.20 | $4.23 | $4.23 | 39,462,300 |
| 2025-04-09 | $4.08 | $4.23 | $3.72 | $4.16 | $4.16 | 49,981,890 |
| 2025-04-08 | $4.23 | $4.35 | $3.99 | $4.12 | $4.12 | 65,517,340 |
| 2025-04-07 | $4.49 | $4.59 | $4.34 | $4.34 | $4.34 | 41,336,500 |
| 2025-04-03 | $4.90 | $5.00 | $4.74 | $4.82 | $4.82 | 57,705,280 |
| 2025-04-02 | $4.91 | $5.02 | $4.83 | $4.93 | $4.93 | 76,057,080 |
| 2025-04-01 | $4.72 | $5.08 | $4.68 | $4.98 | $4.98 | 108,539,490 |
| 2025-03-31 | $4.61 | $4.89 | $4.55 | $4.66 | $4.66 | 91,223,500 |
| 2025-03-28 | $4.97 | $5.05 | $4.67 | $4.73 | $4.73 | 110,714,330 |
| 2025-03-27 | $5.35 | $5.48 | $4.92 | $4.97 | $4.97 | 152,608,540 |
| 2025-03-26 | $5.00 | $5.34 | $4.76 | $5.34 | $5.34 | 173,935,080 |
| 2025-03-25 | $4.42 | $4.85 | $4.42 | $4.85 | $4.85 | 42,584,340 |
| 2025-03-24 | $4.53 | $4.54 | $4.32 | $4.41 | $4.41 | 24,022,310 |
| 2025-03-21 | $4.51 | $4.61 | $4.47 | $4.52 | $4.52 | 24,524,840 |
| 2025-03-20 | $4.45 | $4.55 | $4.44 | $4.51 | $4.51 | 21,259,920 |
| 2025-03-19 | $4.47 | $4.49 | $4.43 | $4.46 | $4.46 | 13,657,030 |
| 2025-03-18 | $4.45 | $4.49 | $4.44 | $4.48 | $4.48 | 16,331,680 |
| 2025-03-17 | $4.43 | $4.47 | $4.41 | $4.45 | $4.45 | 15,692,790 |
| 2025-03-14 | $4.36 | $4.42 | $4.33 | $4.42 | $4.42 | 21,699,730 |
| 2025-03-13 | $4.40 | $4.46 | $4.31 | $4.37 | $4.37 | 22,006,140 |
| 2025-03-12 | $4.33 | $4.39 | $4.31 | $4.37 | $4.37 | 20,487,390 |
| 2025-03-11 | $4.28 | $4.33 | $4.25 | $4.32 | $4.32 | 14,615,920 |
| 2025-03-10 | $4.28 | $4.35 | $4.28 | $4.33 | $4.33 | 11,217,900 |
| 2025-03-07 | $4.33 | $4.36 | $4.27 | $4.28 | $4.28 | 15,498,300 |
| 2025-03-06 | $4.31 | $4.36 | $4.29 | $4.35 | $4.35 | 16,558,300 |
| 2025-03-05 | $4.32 | $4.34 | $4.26 | $4.31 | $4.31 | 14,026,250 |
| 2025-03-04 | $4.27 | $4.35 | $4.25 | $4.34 | $4.34 | 16,670,040 |
| 2025-03-03 | $4.26 | $4.40 | $4.24 | $4.30 | $4.30 | 22,638,510 |
| 2025-02-28 | $4.30 | $4.33 | $4.21 | $4.27 | $4.27 | 22,350,230 |
| 2025-02-27 | $4.38 | $4.40 | $4.26 | $4.33 | $4.33 | 23,736,040 |
| 2025-02-26 | $4.36 | $4.39 | $4.34 | $4.38 | $4.38 | 18,742,050 |
| 2025-02-25 | $4.38 | $4.42 | $4.35 | $4.36 | $4.36 | 19,271,050 |
| 2025-02-24 | $4.43 | $4.45 | $4.35 | $4.42 | $4.42 | 25,031,640 |
| 2025-02-20 | $4.50 | $4.65 | $4.47 | $4.54 | $4.54 | 55,046,760 |
| 2025-02-19 | $4.46 | $4.76 | $4.46 | $4.62 | $4.62 | 77,524,460 |
| 2025-02-18 | $4.49 | $4.52 | $4.32 | $4.33 | $4.33 | 18,567,680 |
| 2025-02-17 | $4.37 | $4.44 | $4.35 | $4.44 | $4.44 | 18,156,290 |
| 2025-02-14 | $4.40 | $4.42 | $4.33 | $4.36 | $4.36 | 14,050,440 |
| 2025-02-13 | $4.43 | $4.45 | $4.38 | $4.39 | $4.39 | 16,537,580 |
| 2025-02-12 | $4.47 | $4.47 | $4.38 | $4.42 | $4.42 | 21,463,710 |
| 2025-02-11 | $4.34 | $4.54 | $4.31 | $4.45 | $4.45 | 31,384,260 |
| 2025-02-10 | $4.32 | $4.35 | $4.29 | $4.34 | $4.34 | 16,750,070 |
| 2025-02-07 | $4.22 | $4.36 | $4.22 | $4.30 | $4.30 | 22,878,820 |
| 2025-02-06 | $4.19 | $4.27 | $4.15 | $4.24 | $4.24 | 22,969,560 |
| 2025-02-05 | $4.25 | $4.29 | $4.16 | $4.19 | $4.19 | 24,989,210 |
| 2025-01-27 | $4.33 | $4.47 | $4.25 | $4.25 | $4.25 | 34,728,040 |
| 2025-01-24 | $4.77 | $4.77 | $4.68 | $4.72 | $4.72 | 11,827,410 |
| 2025-01-23 | $4.80 | $4.87 | $4.74 | $4.75 | $4.75 | 15,479,650 |
| 2025-01-22 | $4.72 | $4.88 | $4.71 | $4.79 | $4.79 | 18,810,240 |
| 2025-01-21 | $4.68 | $4.83 | $4.67 | $4.76 | $4.76 | 15,533,950 |
| 2025-01-20 | $4.61 | $4.72 | $4.60 | $4.68 | $4.68 | 14,895,970 |
| 2025-01-17 | $4.68 | $4.79 | $4.55 | $4.57 | $4.57 | 17,152,580 |
| 2025-01-16 | $4.56 | $4.68 | $4.55 | $4.60 | $4.60 | 10,200,110 |
| 2025-01-15 | $4.60 | $4.64 | $4.53 | $4.55 | $4.55 | 11,016,950 |
| 2025-01-14 | $4.43 | $4.63 | $4.40 | $4.62 | $4.62 | 14,598,370 |
| 2025-01-13 | $4.34 | $4.41 | $4.23 | $4.40 | $4.40 | 11,239,310 |
| 2025-01-09 | $4.51 | $4.63 | $4.50 | $4.54 | $4.54 | 11,258,300 |
| 2025-01-08 | $4.58 | $4.60 | $4.39 | $4.55 | $4.55 | 17,168,400 |
| 2025-01-07 | $4.45 | $4.64 | $4.43 | $4.64 | $4.64 | 17,978,600 |
| 2025-01-06 | $4.36 | $4.48 | $4.26 | $4.46 | $4.46 | 14,102,730 |
| 2025-01-03 | $4.57 | $4.63 | $4.38 | $4.39 | $4.39 | 17,213,010 |
| 2025-01-02 | $4.69 | $4.76 | $4.55 | $4.60 | $4.60 | 15,488,270 |
| 2024-12-31 | $4.91 | $4.95 | $4.69 | $4.70 | $4.70 | 19,365,810 |
| 2024-12-30 | $4.93 | $5.07 | $4.81 | $4.91 | $4.91 | 18,626,680 |
| 2024-12-27 | $4.81 | $5.08 | $4.81 | $4.95 | $4.95 | 21,580,270 |
| 2024-12-26 | $4.73 | $4.88 | $4.72 | $4.80 | $4.80 | 11,229,540 |
| 2024-12-25 | $4.92 | $4.92 | $4.67 | $4.75 | $4.75 | 15,167,100 |
| 2024-12-24 | $4.85 | $4.96 | $4.83 | $4.90 | $4.90 | 15,549,830 |
| 2024-12-23 | $5.09 | $5.17 | $4.80 | $4.82 | $4.82 | 24,260,180 |
| 2024-12-20 | $5.15 | $5.23 | $5.08 | $5.15 | $5.15 | 15,070,730 |
| 2024-12-19 | $5.03 | $5.16 | $5.01 | $5.15 | $5.15 | 12,631,560 |
| 2024-12-18 | $5.00 | $5.20 | $4.94 | $5.10 | $5.10 | 18,201,140 |
| 2024-12-17 | $5.18 | $5.19 | $4.97 | $5.00 | $5.00 | 18,023,960 |
| 2024-12-16 | $5.16 | $5.26 | $5.15 | $5.19 | $5.19 | 13,863,610 |
| 2024-12-13 | $5.28 | $5.35 | $5.18 | $5.18 | $5.18 | 19,767,010 |
| 2024-12-12 | $5.27 | $5.32 | $5.19 | $5.29 | $5.29 | 21,754,270 |
| 2024-12-11 | $5.23 | $5.31 | $5.21 | $5.30 | $5.30 | 18,087,890 |
| 2024-12-10 | $5.45 | $5.45 | $5.21 | $5.22 | $5.22 | 39,282,220 |
| 2024-12-09 | $5.19 | $5.43 | $5.15 | $5.36 | $5.36 | 46,668,770 |
| 2024-12-06 | $5.17 | $5.22 | $5.09 | $5.18 | $5.18 | 17,589,150 |
| 2024-12-05 | $5.14 | $5.20 | $5.11 | $5.17 | $5.17 | 14,293,640 |
| 2024-12-04 | $5.17 | $5.23 | $5.10 | $5.14 | $5.14 | 19,674,300 |
| 2024-12-03 | $5.18 | $5.33 | $5.10 | $5.21 | $5.21 | 24,937,840 |
| 2024-12-02 | $5.07 | $5.20 | $5.06 | $5.19 | $5.19 | 24,253,940 |
| 2024-11-29 | $5.01 | $5.12 | $4.97 | $5.09 | $5.09 | 22,497,520 |
| 2024-11-28 | $4.93 | $5.20 | $4.90 | $5.03 | $5.03 | 29,608,620 |
| 2024-11-27 | $4.86 | $4.97 | $4.73 | $4.95 | $4.95 | 24,146,500 |
| 2024-11-26 | $4.99 | $5.06 | $4.89 | $4.90 | $4.90 | 18,780,930 |
| 2024-11-25 | $5.05 | $5.10 | $4.83 | $5.02 | $5.02 | 29,662,600 |
| 2024-11-22 | $5.20 | $5.34 | $5.00 | $5.04 | $5.04 | 55,431,150 |
| 2024-11-21 | $4.98 | $5.38 | $4.98 | $5.22 | $5.22 | 63,827,020 |
| 2024-11-20 | $4.84 | $5.05 | $4.84 | $5.01 | $5.01 | 28,080,500 |
| 2024-11-19 | $4.65 | $4.94 | $4.64 | $4.90 | $4.90 | 31,921,750 |
| 2024-11-18 | $4.75 | $4.80 | $4.60 | $4.63 | $4.63 | 17,328,880 |
| 2024-11-15 | $4.87 | $4.91 | $4.71 | $4.72 | $4.72 | 20,182,120 |
| 2024-11-14 | $5.05 | $5.07 | $4.86 | $4.88 | $4.88 | 20,877,780 |
| 2024-11-13 | $5.09 | $5.13 | $4.94 | $5.06 | $5.06 | 21,830,650 |
| 2024-11-12 | $5.19 | $5.20 | $5.04 | $5.10 | $5.10 | 23,541,530 |
| 2024-11-11 | $5.06 | $5.17 | $5.00 | $5.17 | $5.17 | 26,383,030 |
| 2024-11-08 | $5.16 | $5.20 | $5.04 | $5.06 | $5.06 | 26,532,780 |
| 2024-11-07 | $4.99 | $5.16 | $4.95 | $5.11 | $5.11 | 35,886,970 |
| 2024-11-06 | $4.99 | $5.08 | $4.95 | $4.99 | $4.99 | 26,479,810 |
| 2024-11-05 | $4.92 | $5.06 | $4.90 | $5.01 | $5.01 | 36,026,800 |
| 2024-11-04 | $4.73 | $5.08 | $4.70 | $4.96 | $4.96 | 50,144,560 |
| 2024-11-01 | $4.86 | $4.89 | $4.67 | $4.69 | $4.69 | 25,796,820 |
| 2024-10-31 | $4.80 | $4.90 | $4.80 | $4.88 | $4.88 | 26,895,290 |
| 2024-10-30 | $4.71 | $4.94 | $4.71 | $4.80 | $4.80 | 29,027,650 |
| 2024-10-29 | $4.92 | $4.92 | $4.71 | $4.72 | $4.72 | 31,471,950 |
| 2024-10-28 | $4.68 | $4.92 | $4.62 | $4.91 | $4.91 | 44,467,590 |
| 2024-10-25 | $4.56 | $4.74 | $4.53 | $4.68 | $4.68 | 39,323,730 |
| 2024-10-24 | $4.49 | $4.65 | $4.45 | $4.60 | $4.60 | 34,334,320 |
| 2024-10-23 | $4.49 | $4.54 | $4.46 | $4.49 | $4.49 | 19,802,540 |
| 2024-10-22 | $4.37 | $4.52 | $4.37 | $4.51 | $4.51 | 24,650,330 |
| 2024-10-21 | $4.36 | $4.46 | $4.36 | $4.40 | $4.40 | 20,231,690 |
| 2024-10-18 | $4.26 | $4.43 | $4.25 | $4.38 | $4.38 | 18,968,570 |
| 2024-10-17 | $4.31 | $4.39 | $4.26 | $4.27 | $4.27 | 11,883,510 |
| 2024-10-16 | $4.25 | $4.35 | $4.24 | $4.30 | $4.30 | 11,289,940 |
| 2024-10-15 | $4.39 | $4.42 | $4.29 | $4.29 | $4.29 | 13,245,660 |
| 2024-10-14 | $4.31 | $4.40 | $4.26 | $4.39 | $4.39 | 14,625,420 |
| 2024-10-11 | $4.50 | $4.53 | $4.23 | $4.31 | $4.31 | 19,061,830 |
| 2024-10-10 | $4.53 | $4.60 | $4.36 | $4.50 | $4.50 | 22,386,010 |
| 2024-10-09 | $4.83 | $4.83 | $4.48 | $4.50 | $4.50 | 36,672,140 |
| 2024-10-08 | $5.08 | $5.08 | $4.66 | $4.97 | $4.97 | 56,869,680 |
| 2024-09-30 | $4.40 | $4.66 | $4.30 | $4.63 | $4.63 | 44,956,580 |
| 2024-09-27 | $4.14 | $4.26 | $4.14 | $4.26 | $4.26 | 15,578,050 |
| 2024-09-26 | $4.03 | $4.13 | $4.00 | $4.13 | $4.13 | 19,188,790 |
| 2024-09-25 | $4.00 | $4.11 | $4.00 | $4.02 | $4.02 | 18,036,280 |
| 2024-09-24 | $3.91 | $4.00 | $3.89 | $3.99 | $3.99 | 13,830,950 |
| 2024-09-23 | $3.87 | $3.92 | $3.87 | $3.89 | $3.89 | 6,032,640 |
| 2024-09-20 | $3.91 | $3.93 | $3.86 | $3.90 | $3.90 | 6,818,480 |
| 2024-09-19 | $3.79 | $3.92 | $3.76 | $3.91 | $3.91 | 13,894,480 |
| 2024-09-18 | $3.78 | $3.80 | $3.68 | $3.76 | $3.76 | 6,645,090 |
| 2024-09-13 | $3.82 | $3.85 | $3.78 | $3.78 | $3.78 | 5,195,570 |
| 2024-09-12 | $3.82 | $3.89 | $3.82 | $3.82 | $3.82 | 7,416,290 |
| 2024-09-11 | $3.80 | $3.84 | $3.78 | $3.81 | $3.81 | 4,998,360 |
| 2024-09-10 | $3.87 | $3.89 | $3.77 | $3.83 | $3.83 | 9,961,700 |
| 2024-09-09 | $3.75 | $3.96 | $3.72 | $3.89 | $3.89 | 11,158,490 |
| 2024-09-06 | $3.85 | $3.86 | $3.77 | $3.78 | $3.78 | 6,959,020 |
| 2024-09-05 | $3.83 | $3.86 | $3.81 | $3.86 | $3.86 | 6,257,600 |
| 2024-09-04 | $3.84 | $3.89 | $3.80 | $3.82 | $3.82 | 8,485,710 |
| 2024-09-03 | $3.89 | $3.92 | $3.86 | $3.88 | $3.88 | 6,028,100 |
| 2024-09-02 | $3.95 | $3.97 | $3.87 | $3.88 | $3.88 | 8,126,600 |
| 2024-08-30 | $3.93 | $4.02 | $3.91 | $3.96 | $3.96 | 12,360,130 |
| 2024-08-29 | $3.85 | $3.94 | $3.82 | $3.94 | $3.94 | 8,831,490 |
| 2024-08-28 | $3.89 | $3.92 | $3.83 | $3.87 | $3.87 | 7,996,990 |
| 2024-08-27 | $3.98 | $3.98 | $3.88 | $3.89 | $3.89 | 7,993,700 |
| 2024-08-26 | $3.94 | $4.00 | $3.91 | $3.99 | $3.99 | 6,780,840 |
| 2024-08-23 | $3.97 | $3.99 | $3.89 | $3.93 | $3.93 | 7,364,740 |
| 2024-08-22 | $4.02 | $4.04 | $3.97 | $3.97 | $3.97 | 7,750,700 |
| 2024-08-21 | $4.00 | $4.04 | $3.99 | $4.00 | $4.00 | 6,436,400 |
| 2024-08-20 | $4.06 | $4.09 | $4.00 | $4.01 | $4.01 | 10,820,740 |
| 2024-08-19 | $4.09 | $4.13 | $4.06 | $4.07 | $4.07 | 9,343,140 |
| 2024-08-16 | $4.20 | $4.21 | $4.10 | $4.10 | $4.10 | 15,483,990 |
| 2024-08-15 | $4.15 | $4.22 | $4.08 | $4.19 | $4.19 | 28,569,610 |
| 2024-08-14 | $4.32 | $4.45 | $4.17 | $4.18 | $4.18 | 35,990,540 |
| 2024-08-13 | $4.07 | $4.09 | $4.02 | $4.09 | $4.09 | 4,842,300 |
| 2024-08-12 | $4.13 | $4.14 | $4.05 | $4.06 | $4.06 | 6,668,700 |
| 2024-08-09 | $4.16 | $4.19 | $4.11 | $4.11 | $4.11 | 6,162,400 |
| 2024-08-08 | $4.16 | $4.19 | $4.10 | $4.15 | $4.15 | 8,111,500 |
| 2024-08-07 | $4.12 | $4.21 | $4.11 | $4.18 | $4.18 | 10,156,000 |
| 2024-08-06 | $4.07 | $4.12 | $4.06 | $4.11 | $4.11 | 8,022,900 |
| 2024-08-05 | $4.12 | $4.19 | $4.03 | $4.03 | $4.03 | 10,227,500 |
| 2024-08-02 | $4.19 | $4.24 | $4.15 | $4.16 | $4.16 | 8,640,150 |
| 2024-08-01 | $4.20 | $4.27 | $4.19 | $4.23 | $4.23 | 12,448,790 |
| 2024-07-31 | $4.11 | $4.23 | $4.08 | $4.22 | $4.22 | 11,899,100 |
| 2024-07-30 | $4.07 | $4.11 | $4.04 | $4.11 | $4.11 | 6,847,180 |
| 2024-07-29 | $4.10 | $4.12 | $4.06 | $4.08 | $4.08 | 7,645,770 |
| 2024-07-26 | $3.97 | $4.10 | $3.96 | $4.09 | $4.09 | 12,625,550 |
| 2024-07-25 | $3.94 | $4.01 | $3.89 | $3.97 | $3.97 | 9,293,310 |
| 2024-07-24 | $4.02 | $4.04 | $3.92 | $3.93 | $3.93 | 12,071,900 |
| 2024-07-23 | $4.06 | $4.10 | $4.01 | $4.02 | $4.02 | 11,021,470 |
| 2024-07-22 | $4.03 | $4.10 | $4.02 | $4.06 | $4.06 | 11,732,410 |
| 2024-07-19 | $4.12 | $4.12 | $4.02 | $4.05 | $4.05 | 20,530,390 |
| 2024-07-18 | $4.08 | $4.35 | $4.04 | $4.14 | $4.14 | 29,489,580 |
| 2024-07-17 | $4.09 | $4.10 | $3.99 | $4.01 | $4.01 | 8,502,100 |
| 2024-07-16 | $4.10 | $4.13 | $4.06 | $4.09 | $4.09 | 6,584,800 |
| 2024-07-15 | $4.20 | $4.20 | $4.10 | $4.11 | $4.11 | 7,209,500 |
| 2024-07-12 | $4.20 | $4.23 | $4.16 | $4.20 | $4.20 | 6,672,000 |
| 2024-07-11 | $4.11 | $4.22 | $4.10 | $4.21 | $4.21 | 11,255,000 |
| 2024-07-10 | $4.10 | $4.15 | $4.04 | $4.04 | $4.04 | 8,688,580 |
| 2024-07-09 | $4.00 | $4.13 | $3.97 | $4.13 | $4.13 | 11,732,010 |
| 2024-07-08 | $4.15 | $4.15 | $3.99 | $4.00 | $4.00 | 11,006,000 |
| 2024-07-05 | $4.15 | $4.19 | $4.12 | $4.17 | $4.17 | 7,510,210 |
| 2024-07-04 | $4.25 | $4.28 | $4.13 | $4.15 | $4.15 | 8,533,180 |
| 2024-07-03 | $4.31 | $4.36 | $4.23 | $4.26 | $4.26 | 10,856,850 |
| 2024-07-02 | $4.34 | $4.38 | $4.31 | $4.36 | $4.36 | 10,023,510 |
| 2024-07-01 | $4.30 | $4.35 | $4.22 | $4.33 | $4.33 | 10,769,830 |
| 2024-06-28 | $4.24 | $4.39 | $4.24 | $4.31 | $4.31 | 16,049,840 |
| 2024-06-27 | $4.39 | $4.43 | $4.24 | $4.26 | $4.26 | 20,860,930 |
| 2024-06-26 | $4.11 | $4.50 | $4.06 | $4.43 | $4.43 | 26,779,240 |
| 2024-06-25 | $4.08 | $4.15 | $4.06 | $4.10 | $4.10 | 9,999,580 |
| 2024-06-24 | $4.17 | $4.25 | $4.09 | $4.09 | $4.09 | 12,155,520 |
| 2024-06-21 | $4.26 | $4.32 | $4.22 | $4.23 | $4.23 | 8,790,300 |
| 2024-06-20 | $4.44 | $4.45 | $4.26 | $4.28 | $4.28 | 15,050,200 |
| 2024-06-19 | $4.51 | $4.58 | $4.45 | $4.46 | $4.46 | 14,180,850 |
| 2024-06-18 | $4.43 | $4.51 | $4.41 | $4.50 | $4.50 | 9,553,300 |
| 2024-06-17 | $4.46 | $4.55 | $4.41 | $4.43 | $4.43 | 11,350,230 |
| 2024-06-14 | $4.46 | $4.54 | $4.40 | $4.48 | $4.48 | 12,921,200 |
| 2024-06-13 | $4.45 | $4.49 | $4.42 | $4.45 | $4.45 | 7,724,300 |
| 2024-06-12 | $4.40 | $4.50 | $4.38 | $4.45 | $4.45 | 8,801,430 |
| 2024-06-11 | $4.36 | $4.44 | $4.29 | $4.40 | $4.40 | 10,616,800 |
| 2024-06-07 | $4.35 | $4.40 | $4.32 | $4.38 | $4.38 | 11,557,520 |
| 2024-06-06 | $4.47 | $4.50 | $4.25 | $4.30 | $4.30 | 17,061,350 |
| 2024-06-05 | $4.61 | $4.63 | $4.44 | $4.45 | $4.45 | 14,633,900 |
| 2024-06-04 | $4.56 | $4.67 | $4.48 | $4.65 | $4.65 | 16,615,450 |
| 2024-06-03 | $4.81 | $4.83 | $4.52 | $4.58 | $4.58 | 23,346,290 |
| 2024-05-31 | $4.77 | $4.87 | $4.75 | $4.81 | $4.81 | 13,819,550 |
| 2024-05-30 | $4.83 | $4.84 | $4.73 | $4.75 | $4.75 | 14,141,710 |
| 2024-05-29 | $4.91 | $4.93 | $4.82 | $4.85 | $4.85 | 20,456,840 |
| 2024-05-28 | $4.83 | $5.06 | $4.80 | $4.94 | $4.94 | 32,796,150 |
| 2024-05-27 | $4.75 | $4.84 | $4.68 | $4.83 | $4.83 | 12,503,300 |
| 2024-05-24 | $4.72 | $4.85 | $4.70 | $4.75 | $4.75 | 14,023,890 |
| 2024-05-23 | $4.82 | $4.82 | $4.69 | $4.71 | $4.71 | 10,191,490 |
| 2024-05-22 | $4.82 | $4.84 | $4.77 | $4.83 | $4.83 | 8,596,100 |
| 2024-05-21 | $4.89 | $4.89 | $4.79 | $4.80 | $4.80 | 10,789,420 |
| 2024-05-20 | $4.85 | $4.93 | $4.85 | $4.89 | $4.89 | 12,989,110 |
| 2024-05-17 | $4.87 | $4.88 | $4.78 | $4.87 | $4.87 | 14,021,980 |
| 2024-05-16 | $4.84 | $4.92 | $4.81 | $4.86 | $4.86 | 13,481,400 |
| 2024-05-15 | $5.01 | $5.02 | $4.84 | $4.85 | $4.85 | 20,933,740 |
| 2024-05-14 | $4.98 | $5.08 | $4.93 | $4.99 | $4.99 | 32,468,290 |
| 2024-05-13 | $4.82 | $4.97 | $4.77 | $4.97 | $4.97 | 23,663,800 |
| 2024-05-10 | $4.84 | $4.92 | $4.79 | $4.88 | $4.88 | 21,263,300 |
| 2024-05-09 | $4.75 | $4.84 | $4.74 | $4.82 | $4.82 | 10,620,300 |
| 2024-05-08 | $4.82 | $4.83 | $4.74 | $4.75 | $4.75 | 12,263,860 |
| 2024-05-07 | $4.82 | $4.88 | $4.79 | $4.83 | $4.83 | 16,060,890 |
| 2024-05-06 | $4.80 | $4.88 | $4.78 | $4.84 | $4.84 | 20,079,660 |
| 2024-04-30 | $4.72 | $4.84 | $4.68 | $4.76 | $4.76 | 19,218,920 |
| 2024-04-29 | $4.66 | $4.73 | $4.61 | $4.72 | $4.72 | 15,011,300 |
| 2024-04-26 | $4.50 | $4.67 | $4.47 | $4.62 | $4.62 | 17,316,070 |
| 2024-04-25 | $4.51 | $4.64 | $4.48 | $4.55 | $4.55 | 17,328,800 |
| 2024-04-24 | $4.45 | $4.55 | $4.40 | $4.55 | $4.55 | 12,934,920 |
| 2024-04-23 | $4.42 | $4.48 | $4.38 | $4.40 | $4.40 | 9,708,030 |
| 2024-04-22 | $4.49 | $4.50 | $4.35 | $4.39 | $4.39 | 11,682,210 |
| 2024-04-19 | $4.43 | $4.53 | $4.41 | $4.46 | $4.46 | 14,308,300 |
| 2024-04-18 | $4.45 | $4.53 | $4.39 | $4.45 | $4.45 | 17,992,500 |
| 2024-04-17 | $4.17 | $4.50 | $4.17 | $4.50 | $4.50 | 22,551,340 |
| 2024-04-16 | $4.35 | $4.38 | $4.10 | $4.12 | $4.12 | 23,331,300 |
| 2024-04-15 | $4.57 | $4.60 | $4.31 | $4.41 | $4.41 | 19,871,330 |
| 2024-04-12 | $4.66 | $4.68 | $4.57 | $4.58 | $4.58 | 10,602,000 |
| 2024-04-11 | $4.60 | $4.71 | $4.55 | $4.63 | $4.63 | 14,003,410 |
| 2024-04-10 | $4.82 | $4.82 | $4.56 | $4.63 | $4.63 | 19,318,930 |
| 2024-04-09 | $4.76 | $4.84 | $4.74 | $4.82 | $4.82 | 11,034,190 |
| 2024-04-08 | $4.91 | $4.91 | $4.73 | $4.74 | $4.74 | 17,635,260 |
| 2024-04-03 | $5.10 | $5.10 | $4.88 | $4.91 | $4.91 | 19,698,870 |
| 2024-04-02 | $5.15 | $5.18 | $5.04 | $5.08 | $5.08 | 17,071,830 |
| 2024-04-01 | $5.11 | $5.15 | $5.08 | $5.14 | $5.14 | 19,633,540 |
| 2024-03-29 | $5.01 | $5.17 | $4.98 | $5.11 | $5.11 | 18,801,910 |
| 2024-03-28 | $4.90 | $5.09 | $4.90 | $5.01 | $5.01 | 23,171,630 |
| 2024-03-27 | $5.28 | $5.28 | $4.92 | $4.92 | $4.92 | 36,534,590 |
| 2024-03-26 | $5.07 | $5.30 | $5.05 | $5.28 | $5.28 | 37,476,470 |
| 2024-03-25 | $5.18 | $5.30 | $5.12 | $5.14 | $5.14 | 26,542,910 |
| 2024-03-22 | $5.24 | $5.25 | $5.12 | $5.18 | $5.18 | 20,967,920 |
| 2024-03-21 | $5.26 | $5.30 | $5.19 | $5.25 | $5.25 | 20,135,500 |
| 2024-03-20 | $5.15 | $5.34 | $5.13 | $5.26 | $5.26 | 25,309,770 |
| 2024-03-19 | $5.20 | $5.24 | $5.15 | $5.15 | $5.15 | 17,421,750 |
| 2024-03-18 | $5.12 | $5.22 | $5.12 | $5.22 | $5.22 | 22,127,750 |
| 2024-03-15 | $5.11 | $5.13 | $5.00 | $5.13 | $5.13 | 18,544,900 |
| 2024-03-14 | $5.19 | $5.23 | $5.01 | $5.10 | $5.10 | 35,653,100 |
| 2024-03-13 | $5.16 | $5.48 | $5.08 | $5.24 | $5.24 | 55,674,920 |
| 2024-03-12 | $5.10 | $5.17 | $5.00 | $5.14 | $5.14 | 29,033,400 |
| 2024-03-11 | $4.96 | $5.07 | $4.95 | $5.05 | $5.05 | 20,207,810 |
| 2024-03-08 | $4.93 | $4.97 | $4.87 | $4.95 | $4.95 | 17,357,910 |
| 2024-03-07 | $5.05 | $5.08 | $4.90 | $4.91 | $4.91 | 28,784,090 |
| 2024-03-06 | $4.91 | $5.15 | $4.90 | $5.05 | $5.05 | 32,500,530 |
| 2024-03-05 | $5.05 | $5.12 | $4.94 | $5.00 | $5.00 | 43,431,250 |
| 2024-03-04 | $5.07 | $5.31 | $4.92 | $5.26 | $5.26 | 53,328,630 |
| 2024-03-01 | $4.95 | $5.17 | $4.93 | $5.06 | $5.06 | 35,572,860 |
| 2024-02-29 | $4.62 | $4.95 | $4.61 | $4.95 | $4.95 | 31,801,080 |
| 2024-02-28 | $5.05 | $5.15 | $4.66 | $4.67 | $4.67 | 40,890,820 |
| 2024-02-27 | $4.79 | $4.99 | $4.75 | $4.99 | $4.99 | 23,056,270 |
| 2024-02-26 | $4.76 | $4.90 | $4.74 | $4.82 | $4.82 | 25,144,680 |
| 2024-02-23 | $4.68 | $4.80 | $4.64 | $4.78 | $4.78 | 27,548,090 |
| 2024-02-22 | $4.48 | $4.70 | $4.48 | $4.68 | $4.68 | 31,605,850 |
| 2024-02-21 | $4.44 | $4.64 | $4.41 | $4.52 | $4.52 | 25,724,750 |
| 2024-02-20 | $4.46 | $4.57 | $4.36 | $4.49 | $4.49 | 19,451,950 |
| 2024-02-19 | $4.43 | $4.59 | $4.39 | $4.48 | $4.48 | 25,709,440 |
| 2024-02-08 | $4.07 | $4.40 | $4.05 | $4.37 | $4.37 | 28,881,260 |
| 2024-02-07 | $4.06 | $4.25 | $3.95 | $4.04 | $4.04 | 26,642,040 |
| 2024-02-06 | $3.74 | $4.18 | $3.62 | $4.05 | $4.05 | 25,945,660 |
| 2024-02-05 | $4.30 | $4.30 | $3.91 | $3.91 | $3.91 | 27,571,800 |
| 2024-02-02 | $4.55 | $4.63 | $4.17 | $4.34 | $4.34 | 21,429,100 |
| 2024-02-01 | $4.52 | $4.66 | $4.43 | $4.55 | $4.55 | 17,548,700 |
| 2024-01-31 | $4.89 | $4.93 | $4.57 | $4.59 | $4.59 | 26,440,890 |
| 2024-01-30 | $4.99 | $5.11 | $4.91 | $4.93 | $4.93 | 18,795,070 |
| 2024-01-29 | $5.27 | $5.28 | $5.07 | $5.07 | $5.07 | 22,520,450 |
| 2024-01-26 | $5.30 | $5.52 | $5.26 | $5.27 | $5.27 | 34,219,980 |
| 2024-01-25 | $5.02 | $5.26 | $5.00 | $5.26 | $5.26 | 30,516,550 |
| 2024-01-24 | $4.99 | $5.11 | $4.85 | $5.06 | $5.06 | 24,671,060 |
| 2024-01-23 | $4.98 | $5.04 | $4.87 | $4.98 | $4.98 | 19,099,350 |
| 2024-01-22 | $5.16 | $5.26 | $4.88 | $4.94 | $4.94 | 24,708,400 |
| 2024-01-19 | $5.24 | $5.28 | $5.16 | $5.16 | $5.16 | 15,058,800 |
| 2024-01-18 | $5.28 | $5.32 | $5.08 | $5.25 | $5.25 | 26,336,490 |
| 2024-01-17 | $5.49 | $5.50 | $5.31 | $5.32 | $5.32 | 21,073,980 |
| 2024-01-16 | $5.64 | $5.70 | $5.42 | $5.53 | $5.53 | 27,926,420 |
| 2024-01-15 | $5.68 | $5.75 | $5.62 | $5.67 | $5.67 | 16,533,690 |
| 2024-01-12 | $5.84 | $5.90 | $5.73 | $5.74 | $5.74 | 24,598,300 |
| 2024-01-11 | $5.75 | $5.87 | $5.72 | $5.84 | $5.84 | 23,945,990 |
| 2024-01-10 | $5.91 | $5.98 | $5.73 | $5.78 | $5.78 | 34,613,300 |
| 2024-01-09 | $6.10 | $6.19 | $5.94 | $6.06 | $6.06 | 34,531,380 |
| 2024-01-08 | $6.14 | $6.17 | $6.01 | $6.06 | $6.06 | 27,495,300 |
| 2024-01-05 | $6.32 | $6.40 | $6.06 | $6.14 | $6.14 | 45,712,230 |
| 2024-01-04 | $6.46 | $6.55 | $6.31 | $6.39 | $6.39 | 51,051,610 |
| 2024-01-03 | $6.60 | $6.70 | $6.36 | $6.45 | $6.45 | 67,326,250 |
| 2024-01-02 | $6.60 | $6.95 | $6.48 | $6.71 | $6.71 | 82,842,740 |
| 2024-01-01 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2023-12-29 | $6.30 | $6.98 | $6.25 | $6.70 | $6.70 | 102,797,060 |
| 2023-12-28 | $6.26 | $6.88 | $6.10 | $6.39 | $6.39 | 97,964,460 |
| 2023-12-27 | $6.02 | $6.49 | $5.97 | $6.35 | $6.35 | 90,878,250 |
| 2023-12-26 | $5.88 | $6.25 | $5.86 | $6.08 | $6.08 | 97,445,690 |
| 2023-12-25 | $5.38 | $5.96 | $5.37 | $5.96 | $5.96 | 62,609,220 |
| 2023-12-22 | $5.83 | $5.84 | $5.38 | $5.42 | $5.42 | 45,473,380 |
| 2023-12-21 | $6.07 | $6.10 | $5.65 | $5.84 | $5.84 | 42,376,110 |
| 2023-12-20 | $5.99 | $6.08 | $5.92 | $6.00 | $6.00 | 40,220,750 |
| 2023-12-19 | $5.82 | $6.15 | $5.77 | $6.10 | $6.10 | 66,306,010 |
| 2023-12-18 | $5.75 | $5.94 | $5.67 | $5.90 | $5.90 | 52,383,550 |
| 2023-12-15 | $5.66 | $5.83 | $5.58 | $5.78 | $5.78 | 27,135,370 |
| 2023-12-14 | $5.69 | $5.84 | $5.67 | $5.69 | $5.69 | 25,441,200 |
| 2023-12-13 | $5.65 | $5.75 | $5.62 | $5.66 | $5.66 | 18,455,930 |
| 2023-12-12 | $5.68 | $5.69 | $5.61 | $5.65 | $5.65 | 15,957,800 |
| 2023-12-11 | $5.68 | $5.70 | $5.60 | $5.69 | $5.69 | 20,267,440 |
| 2023-12-08 | $5.74 | $5.74 | $5.63 | $5.69 | $5.69 | 19,743,900 |
| 2023-12-07 | $5.77 | $5.78 | $5.66 | $5.70 | $5.70 | 25,734,420 |
| 2023-12-06 | $5.74 | $5.86 | $5.70 | $5.78 | $5.78 | 22,741,560 |
| 2023-12-05 | $5.94 | $5.97 | $5.78 | $5.78 | $5.78 | 37,331,670 |
| 2023-12-04 | $6.06 | $6.14 | $5.97 | $5.97 | $5.97 | 34,435,910 |
| 2023-12-01 | $6.03 | $6.14 | $5.94 | $6.05 | $6.05 | 32,935,360 |
| 2023-11-30 | $5.96 | $6.17 | $5.86 | $6.08 | $6.08 | 54,778,450 |
| 2023-11-29 | $5.99 | $6.23 | $5.94 | $5.99 | $5.99 | 38,946,560 |
| 2023-11-28 | $5.85 | $6.05 | $5.84 | $5.98 | $5.98 | 31,994,580 |
| 2023-11-27 | $5.75 | $6.05 | $5.75 | $5.92 | $5.92 | 44,985,330 |
| 2023-11-24 | $6.12 | $6.13 | $5.75 | $5.81 | $5.81 | 60,572,000 |
| 2023-11-23 | $6.08 | $6.42 | $6.04 | $6.18 | $6.18 | 59,462,420 |
| 2023-11-22 | $6.15 | $6.22 | $6.06 | $6.13 | $6.13 | 59,516,320 |
| 2023-11-21 | $5.94 | $6.56 | $5.88 | $6.28 | $6.28 | 106,301,690 |
| 2023-11-20 | $5.96 | $6.11 | $5.94 | $5.96 | $5.96 | 41,434,550 |
| 2023-11-17 | $5.92 | $6.09 | $5.90 | $5.98 | $5.98 | 45,285,300 |
| 2023-11-16 | $5.79 | $6.36 | $5.75 | $6.04 | $6.04 | 91,952,980 |
| 2023-11-15 | $5.80 | $5.84 | $5.72 | $5.81 | $5.81 | 42,925,950 |
| 2023-11-14 | $5.66 | $5.83 | $5.61 | $5.75 | $5.75 | 48,207,500 |
| 2023-11-13 | $5.65 | $5.70 | $5.58 | $5.66 | $5.66 | 36,148,950 |
| 2023-11-10 | $5.72 | $5.73 | $5.56 | $5.64 | $5.64 | 47,634,100 |
| 2023-11-09 | $5.64 | $6.00 | $5.56 | $5.82 | $5.82 | 99,624,190 |
| 2023-11-08 | $5.73 | $5.73 | $5.59 | $5.65 | $5.65 | 48,200,600 |
| 2023-11-07 | $5.70 | $5.79 | $5.62 | $5.74 | $5.74 | 67,317,940 |
| 2023-11-06 | $5.59 | $5.73 | $5.52 | $5.69 | $5.69 | 76,245,120 |
| 2023-11-03 | $5.50 | $5.84 | $5.49 | $5.67 | $5.67 | 91,875,310 |
| 2023-11-02 | $5.65 | $5.91 | $5.55 | $5.64 | $5.64 | 149,237,320 |
| 2023-11-01 | $4.99 | $5.48 | $4.96 | $5.48 | $5.48 | 45,236,670 |
| 2023-10-31 | $5.10 | $5.14 | $4.95 | $4.98 | $4.98 | 42,641,910 |
| 2023-10-30 | $5.29 | $5.40 | $5.09 | $5.20 | $5.20 | 66,375,030 |
| 2023-10-27 | $5.01 | $5.11 | $4.94 | $5.10 | $5.10 | 15,802,110 |
| 2023-10-26 | $4.96 | $5.05 | $4.86 | $5.03 | $5.03 | 15,485,200 |
| 2023-10-25 | $4.98 | $5.07 | $4.97 | $4.99 | $4.99 | 13,241,050 |
| 2023-10-24 | $4.90 | $5.01 | $4.89 | $4.99 | $4.99 | 10,647,660 |
| 2023-10-23 | $5.05 | $5.06 | $4.87 | $4.89 | $4.89 | 15,180,200 |
| 2023-10-20 | $4.97 | $5.09 | $4.96 | $5.00 | $5.00 | 9,370,580 |
| 2023-10-19 | $5.05 | $5.11 | $4.99 | $5.00 | $5.00 | 9,422,550 |
| 2023-10-18 | $5.13 | $5.13 | $5.02 | $5.03 | $5.03 | 11,181,300 |
| 2023-10-17 | $5.15 | $5.18 | $5.09 | $5.11 | $5.11 | 9,810,700 |
| 2023-10-16 | $5.28 | $5.29 | $5.12 | $5.15 | $5.15 | 13,829,120 |
| 2023-10-13 | $5.33 | $5.34 | $5.22 | $5.24 | $5.24 | 14,630,900 |
| 2023-10-12 | $5.35 | $5.37 | $5.28 | $5.35 | $5.35 | 14,124,300 |
| 2023-10-11 | $5.34 | $5.38 | $5.29 | $5.31 | $5.31 | 13,419,240 |
| 2023-10-10 | $5.33 | $5.38 | $5.30 | $5.33 | $5.33 | 12,155,460 |
| 2023-10-09 | $5.37 | $5.38 | $5.28 | $5.33 | $5.33 | 12,873,870 |
| 2023-09-28 | $5.32 | $5.39 | $5.30 | $5.35 | $5.35 | 14,381,640 |
| 2023-09-27 | $5.26 | $5.34 | $5.20 | $5.30 | $5.30 | 17,709,700 |
| 2023-09-26 | $5.24 | $5.27 | $5.20 | $5.24 | $5.24 | 9,677,040 |
| 2023-09-25 | $5.29 | $5.29 | $5.22 | $5.24 | $5.24 | 12,421,940 |
| 2023-09-22 | $5.19 | $5.30 | $5.18 | $5.29 | $5.29 | 16,328,900 |
| 2023-09-21 | $5.22 | $5.25 | $5.17 | $5.20 | $5.20 | 11,695,800 |
| 2023-09-20 | $5.22 | $5.26 | $5.18 | $5.20 | $5.20 | 16,317,000 |
| 2023-09-19 | $5.31 | $5.35 | $5.23 | $5.24 | $5.24 | 24,073,840 |
| 2023-09-18 | $5.43 | $5.43 | $5.31 | $5.34 | $5.34 | 38,454,660 |
| 2023-09-15 | $5.38 | $5.67 | $5.36 | $5.51 | $5.51 | 58,961,200 |
| 2023-09-14 | $5.37 | $5.44 | $5.33 | $5.36 | $5.36 | 18,505,530 |
| 2023-09-13 | $5.49 | $5.49 | $5.37 | $5.39 | $5.39 | 21,707,350 |
| 2023-09-12 | $5.57 | $5.57 | $5.46 | $5.49 | $5.49 | 19,360,260 |
| 2023-09-11 | $5.54 | $5.58 | $5.49 | $5.57 | $5.57 | 17,006,900 |
| 2023-09-08 | $5.52 | $5.56 | $5.48 | $5.54 | $5.54 | 15,634,320 |
| 2023-09-07 | $5.68 | $5.69 | $5.53 | $5.53 | $5.53 | 22,777,550 |
| 2023-09-06 | $5.69 | $5.71 | $5.61 | $5.68 | $5.68 | 20,084,650 |
| 2023-09-05 | $5.73 | $5.76 | $5.65 | $5.70 | $5.70 | 23,835,830 |
| 2023-09-04 | $5.74 | $5.75 | $5.65 | $5.75 | $5.75 | 33,246,280 |
| 2023-09-01 | $5.71 | $5.81 | $5.69 | $5.74 | $5.74 | 28,352,890 |
| 2023-08-31 | $5.73 | $5.82 | $5.63 | $5.76 | $5.76 | 45,870,270 |
| 2023-08-30 | $5.69 | $6.03 | $5.63 | $5.83 | $5.83 | 78,577,780 |
| 2023-08-29 | $5.54 | $5.75 | $5.52 | $5.74 | $5.74 | 46,976,240 |
| 2023-08-28 | $5.70 | $5.76 | $5.53 | $5.55 | $5.55 | 48,027,030 |
| 2023-08-25 | $5.53 | $5.60 | $5.45 | $5.46 | $5.46 | 38,515,680 |
| 2023-08-24 | $5.58 | $5.70 | $5.54 | $5.59 | $5.59 | 43,819,160 |
| 2023-08-23 | $5.73 | $5.84 | $5.61 | $5.68 | $5.68 | 55,042,220 |
| 2023-08-22 | $5.86 | $5.90 | $5.55 | $5.73 | $5.73 | 68,372,690 |
| 2023-08-21 | $5.90 | $5.95 | $5.80 | $5.81 | $5.81 | 48,421,670 |
| 2023-08-18 | $6.20 | $6.29 | $5.77 | $5.88 | $5.88 | 83,785,160 |
| 2023-08-17 | $6.30 | $6.45 | $6.17 | $6.30 | $6.30 | 81,284,130 |
| 2023-08-16 | $6.21 | $6.56 | $6.04 | $6.54 | $6.54 | 106,779,340 |
| 2023-08-15 | $6.30 | $6.64 | $6.26 | $6.38 | $6.38 | 103,051,350 |
| 2023-08-14 | $6.20 | $6.45 | $6.13 | $6.25 | $6.25 | 78,650,790 |
| 2023-08-11 | $6.68 | $6.78 | $6.41 | $6.49 | $6.49 | 107,879,330 |
| 2023-08-10 | $6.75 | $6.91 | $6.32 | $6.49 | $6.49 | 132,322,880 |
| 2023-08-09 | $6.54 | $7.24 | $6.51 | $6.98 | $6.98 | 159,805,130 |
| 2023-08-08 | $7.35 | $7.65 | $6.89 | $6.89 | $6.89 | 174,230,630 |
| 2023-08-07 | $6.85 | $7.66 | $6.70 | $7.66 | $7.66 | 225,466,310 |
| 2023-08-04 | $6.00 | $6.96 | $5.92 | $6.96 | $6.96 | 210,068,830 |
| 2023-08-03 | $6.19 | $6.80 | $5.94 | $6.33 | $6.33 | 229,831,290 |
| 2023-08-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 15,624,010 |
| 2023-08-01 | $5.17 | $5.73 | $5.09 | $5.73 | $5.73 | 51,693,920 |
| 2023-07-31 | $5.16 | $5.35 | $5.09 | $5.21 | $5.21 | 40,949,460 |
| 2023-07-28 | $5.13 | $5.24 | $5.05 | $5.22 | $5.22 | 46,429,120 |
| 2023-07-27 | $5.10 | $5.30 | $5.00 | $5.10 | $5.10 | 43,444,430 |
| 2023-07-26 | $4.86 | $5.16 | $4.75 | $5.15 | $5.15 | 36,687,700 |
| 2023-07-25 | $4.84 | $4.89 | $4.82 | $4.88 | $4.88 | 8,485,100 |
| 2023-07-24 | $4.81 | $4.85 | $4.78 | $4.82 | $4.82 | 5,436,600 |
| 2023-07-21 | $4.86 | $4.90 | $4.82 | $4.82 | $4.82 | 10,740,260 |
| 2023-07-20 | $4.95 | $4.99 | $4.86 | $4.87 | $4.87 | 12,609,560 |
| 2023-07-19 | $4.99 | $5.02 | $4.92 | $4.96 | $4.96 | 10,248,450 |
| 2023-07-18 | $5.03 | $5.06 | $4.97 | $4.99 | $4.99 | 10,172,120 |
| 2023-07-17 | $4.96 | $5.09 | $4.92 | $5.06 | $5.06 | 13,813,520 |
| 2023-07-14 | $5.11 | $5.11 | $4.98 | $4.99 | $4.99 | 20,468,140 |
| 2023-07-13 | $5.15 | $5.15 | $5.07 | $5.12 | $5.12 | 21,567,200 |
| 2023-07-12 | $5.03 | $5.19 | $5.00 | $5.16 | $5.16 | 33,437,500 |
| 2023-07-11 | $5.00 | $5.03 | $4.95 | $5.03 | $5.03 | 10,841,370 |
| 2023-07-10 | $5.06 | $5.10 | $5.00 | $5.01 | $5.01 | 12,868,380 |
| 2023-07-07 | $5.05 | $5.09 | $5.02 | $5.04 | $5.04 | 8,918,100 |
| 2023-07-06 | $5.11 | $5.13 | $5.06 | $5.08 | $5.08 | 10,956,940 |
| 2023-07-05 | $5.12 | $5.18 | $5.08 | $5.13 | $5.13 | 15,993,420 |
| 2023-07-04 | $5.21 | $5.22 | $5.12 | $5.14 | $5.14 | 19,345,780 |
| 2023-07-03 | $5.20 | $5.26 | $5.15 | $5.21 | $5.21 | 23,219,000 |
| 2023-06-30 | $5.10 | $5.25 | $5.06 | $5.23 | $5.23 | 33,645,780 |
| 2023-06-29 | $5.12 | $5.18 | $5.09 | $5.11 | $5.11 | 22,291,140 |
| 2023-06-28 | $5.01 | $5.24 | $4.83 | $5.14 | $5.14 | 36,841,470 |
| 2023-06-27 | $4.83 | $5.03 | $4.83 | $5.03 | $5.03 | 22,791,500 |
| 2023-06-26 | $4.90 | $5.02 | $4.82 | $4.83 | $4.83 | 16,722,910 |
| 2023-06-21 | $5.05 | $5.08 | $4.96 | $4.97 | $4.97 | 16,444,770 |
| 2023-06-20 | $5.03 | $5.12 | $5.01 | $5.03 | $5.03 | 16,548,640 |
| 2023-06-19 | $5.10 | $5.13 | $5.03 | $5.06 | $5.06 | 22,711,150 |
| 2023-06-16 | $5.06 | $5.14 | $5.02 | $5.11 | $5.11 | 29,096,260 |
| 2023-06-15 | $5.01 | $5.12 | $4.99 | $5.08 | $5.08 | 33,777,060 |
| 2023-06-14 | $4.90 | $5.08 | $4.86 | $5.03 | $5.03 | 39,360,420 |
| 2023-06-13 | $4.87 | $4.97 | $4.84 | $4.89 | $4.89 | 20,635,400 |
| 2023-06-12 | $4.84 | $4.89 | $4.77 | $4.88 | $4.88 | 18,636,050 |
| 2023-06-09 | $4.76 | $4.85 | $4.76 | $4.83 | $4.83 | 16,183,860 |
| 2023-06-08 | $4.93 | $4.93 | $4.78 | $4.79 | $4.79 | 21,085,980 |
| 2023-06-07 | $4.90 | $4.94 | $4.77 | $4.94 | $4.94 | 20,449,820 |
| 2023-06-06 | $4.99 | $5.04 | $4.87 | $4.90 | $4.90 | 27,327,680 |
| 2023-06-05 | $5.10 | $5.11 | $4.95 | $4.98 | $4.98 | 32,940,420 |
| 2023-06-02 | $4.83 | $5.04 | $4.81 | $5.04 | $5.04 | 47,909,010 |
| 2023-06-01 | $4.85 | $4.92 | $4.79 | $4.82 | $4.82 | 27,707,750 |
| 2023-05-31 | $4.93 | $4.97 | $4.81 | $4.87 | $4.87 | 24,836,300 |
| 2023-05-30 | $4.93 | $5.01 | $4.86 | $4.95 | $4.95 | 34,496,380 |
| 2023-05-29 | $4.82 | $5.11 | $4.77 | $5.00 | $5.00 | 57,849,100 |
| 2023-05-26 | $4.90 | $4.93 | $4.76 | $4.84 | $4.84 | 29,545,320 |
| 2023-05-25 | $4.84 | $4.96 | $4.80 | $4.89 | $4.89 | 43,146,840 |
| 2023-05-24 | $4.81 | $4.88 | $4.72 | $4.83 | $4.83 | 49,771,120 |
| 2023-05-23 | $5.06 | $5.23 | $4.87 | $4.88 | $4.88 | 73,108,510 |
| 2023-05-22 | $5.08 | $5.25 | $5.02 | $5.09 | $5.09 | 73,372,280 |
| 2023-05-19 | $5.29 | $5.34 | $5.06 | $5.13 | $5.13 | 85,873,630 |
| 2023-05-18 | $5.56 | $5.57 | $5.21 | $5.29 | $5.29 | 131,233,870 |
| 2023-05-17 | $5.01 | $5.57 | $4.96 | $5.57 | $5.57 | 158,370,630 |
| 2023-05-16 | $4.60 | $5.06 | $4.59 | $5.06 | $5.06 | 85,666,590 |
| 2023-05-15 | $4.48 | $4.61 | $4.46 | $4.60 | $4.60 | 15,989,130 |
| 2023-05-12 | $4.64 | $4.68 | $4.48 | $4.48 | $4.48 | 21,884,810 |
| 2023-05-11 | $4.80 | $4.82 | $4.62 | $4.65 | $4.65 | 27,259,670 |
| 2023-05-10 | $4.77 | $4.86 | $4.76 | $4.79 | $4.79 | 20,649,410 |
| 2023-05-09 | $4.84 | $4.85 | $4.76 | $4.83 | $4.83 | 28,585,890 |
| 2023-05-08 | $4.69 | $4.92 | $4.68 | $4.88 | $4.88 | 45,405,580 |
| 2023-05-05 | $4.76 | $4.77 | $4.65 | $4.69 | $4.69 | 19,251,570 |
| 2023-05-04 | $4.64 | $4.78 | $4.60 | $4.75 | $4.75 | 29,286,410 |
| 2023-05-03 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2023-05-02 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2023-04-28 | $4.65 | $4.68 | $4.60 | $4.68 | $4.68 | 23,949,770 |
| 2023-04-27 | $4.70 | $4.70 | $4.60 | $4.66 | $4.66 | 24,548,160 |
| 2023-04-26 | $4.56 | $4.75 | $4.53 | $4.72 | $4.72 | 33,647,590 |
| 2023-04-25 | $4.69 | $4.70 | $4.51 | $4.63 | $4.63 | 32,016,280 |
| 2023-04-24 | $4.58 | $4.78 | $4.54 | $4.72 | $4.72 | 42,337,430 |
| 2023-04-21 | $4.46 | $4.74 | $4.42 | $4.59 | $4.59 | 45,132,320 |
| 2023-04-20 | $4.46 | $4.60 | $4.46 | $4.51 | $4.51 | 24,286,420 |
| 2023-04-19 | $4.40 | $4.45 | $4.35 | $4.40 | $4.40 | 12,744,830 |
| 2023-04-18 | $4.47 | $4.48 | $4.40 | $4.42 | $4.42 | 9,911,930 |
| 2023-04-17 | $4.47 | $4.47 | $4.44 | $4.46 | $4.46 | 11,098,020 |
| 2023-04-14 | $4.44 | $4.47 | $4.42 | $4.47 | $4.47 | 11,058,220 |
| 2023-04-13 | $4.54 | $4.54 | $4.43 | $4.43 | $4.43 | 17,430,500 |
| 2023-04-12 | $4.53 | $4.55 | $4.48 | $4.54 | $4.54 | 18,233,200 |
| 2023-04-11 | $4.63 | $4.65 | $4.51 | $4.55 | $4.55 | 20,522,850 |
| 2023-04-10 | $4.53 | $4.70 | $4.50 | $4.63 | $4.63 | 36,737,970 |
| 2023-04-07 | $4.55 | $4.57 | $4.49 | $4.56 | $4.56 | 16,600,670 |
| 2023-04-06 | $4.45 | $4.60 | $4.44 | $4.56 | $4.56 | 27,096,050 |
| 2023-04-05 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2023-04-04 | $4.52 | $4.52 | $4.43 | $4.44 | $4.44 | 16,381,300 |
| 2023-04-03 | $4.50 | $4.54 | $4.47 | $4.53 | $4.53 | 17,192,460 |
| 2023-03-31 | $4.43 | $4.49 | $4.43 | $4.49 | $4.49 | 15,064,720 |
| 2023-03-30 | $4.48 | $4.49 | $4.40 | $4.45 | $4.45 | 16,705,860 |
| 2023-03-29 | $4.61 | $4.63 | $4.45 | $4.46 | $4.46 | 31,368,560 |
| 2023-03-28 | $4.68 | $4.72 | $4.59 | $4.64 | $4.64 | 30,205,040 |
| 2023-03-27 | $4.59 | $4.69 | $4.58 | $4.69 | $4.69 | 40,886,330 |
| 2023-03-24 | $4.59 | $4.62 | $4.54 | $4.60 | $4.60 | 28,741,250 |
| 2023-03-23 | $4.61 | $4.62 | $4.53 | $4.61 | $4.61 | 37,712,450 |
| 2023-03-22 | $4.61 | $4.65 | $4.57 | $4.64 | $4.64 | 34,718,840 |
| 2023-03-21 | $4.66 | $4.67 | $4.56 | $4.62 | $4.62 | 39,708,770 |
| 2023-03-20 | $4.66 | $4.72 | $4.59 | $4.65 | $4.65 | 46,431,500 |
| 2023-03-17 | $4.76 | $4.82 | $4.66 | $4.67 | $4.67 | 54,838,460 |
| 2023-03-16 | $4.91 | $4.93 | $4.71 | $4.72 | $4.72 | 62,301,190 |
| 2023-03-15 | $4.81 | $5.13 | $4.81 | $4.97 | $4.97 | 100,168,270 |
| 2023-03-14 | $4.98 | $5.24 | $4.68 | $5.05 | $5.05 | 125,855,040 |
| 2023-03-13 | $5.11 | $5.48 | $4.95 | $5.02 | $5.02 | 151,538,000 |
| 2023-03-10 | $4.65 | $5.21 | $4.48 | $5.21 | $5.21 | 120,185,750 |
| 2023-03-09 | $4.74 | $4.74 | $4.61 | $4.74 | $4.74 | 78,676,580 |
| 2023-03-08 | $4.27 | $4.32 | $4.27 | $4.31 | $4.31 | 6,595,400 |
| 2023-03-07 | $4.45 | $4.45 | $4.29 | $4.31 | $4.31 | 9,519,450 |
| 2023-03-06 | $4.35 | $4.44 | $4.34 | $4.43 | $4.43 | 12,462,860 |
| 2023-03-03 | $4.35 | $4.36 | $4.30 | $4.35 | $4.35 | 5,564,860 |
| 2023-03-02 | $4.36 | $4.39 | $4.32 | $4.34 | $4.34 | 6,591,580 |
| 2023-03-01 | $4.38 | $4.39 | $4.35 | $4.38 | $4.38 | 6,662,650 |
| 2023-02-28 | $4.34 | $4.38 | $4.31 | $4.37 | $4.37 | 4,720,000 |
| 2023-02-27 | $4.35 | $4.39 | $4.31 | $4.33 | $4.33 | 4,717,450 |
| 2023-02-24 | $4.37 | $4.39 | $4.33 | $4.35 | $4.35 | 4,046,000 |
| 2023-02-23 | $4.37 | $4.38 | $4.34 | $4.36 | $4.36 | 4,611,900 |
| 2023-02-22 | $4.36 | $4.40 | $4.35 | $4.37 | $4.37 | 3,906,700 |
| 2023-02-21 | $4.37 | $4.40 | $4.33 | $4.38 | $4.38 | 5,168,260 |
| 2023-02-20 | $4.33 | $4.38 | $4.30 | $4.37 | $4.37 | 5,965,580 |
| 2023-02-17 | $4.35 | $4.41 | $4.31 | $4.32 | $4.32 | 7,301,310 |
| 2023-02-16 | $4.47 | $4.47 | $4.30 | $4.34 | $4.34 | 10,911,610 |
| 2023-02-15 | $4.46 | $4.49 | $4.42 | $4.47 | $4.47 | 10,080,140 |
| 2023-02-14 | $4.46 | $4.48 | $4.44 | $4.46 | $4.46 | 4,577,360 |
| 2023-02-13 | $4.45 | $4.46 | $4.43 | $4.46 | $4.46 | 5,347,450 |
| 2023-02-10 | $4.48 | $4.48 | $4.41 | $4.44 | $4.44 | 6,892,170 |
| 2023-02-09 | $4.43 | $4.47 | $4.39 | $4.46 | $4.46 | 7,670,090 |
| 2023-02-08 | $4.45 | $4.47 | $4.40 | $4.44 | $4.44 | 7,471,240 |
| 2023-02-07 | $4.40 | $4.47 | $4.37 | $4.44 | $4.44 | 9,529,520 |
| 2023-02-06 | $4.39 | $4.45 | $4.37 | $4.39 | $4.39 | 7,932,240 |
| 2023-02-03 | $4.42 | $4.42 | $4.32 | $4.38 | $4.38 | 8,377,340 |
| 2023-02-02 | $4.40 | $4.43 | $4.36 | $4.41 | $4.41 | 6,837,860 |
| 2023-02-01 | $4.36 | $4.41 | $4.34 | $4.41 | $4.41 | 8,501,770 |
| 2023-01-31 | $4.32 | $4.36 | $4.30 | $4.36 | $4.36 | 5,556,760 |
| 2023-01-30 | $4.32 | $4.35 | $4.31 | $4.32 | $4.32 | 6,413,540 |
| 2023-01-20 | $4.24 | $4.29 | $4.24 | $4.28 | $4.28 | 4,491,140 |
| 2023-01-19 | $4.23 | $4.26 | $4.22 | $4.25 | $4.25 | 4,222,150 |
| 2023-01-18 | $4.24 | $4.25 | $4.22 | $4.23 | $4.23 | 3,020,000 |
| 2023-01-17 | $4.21 | $4.30 | $4.20 | $4.24 | $4.24 | 5,003,900 |
| 2023-01-16 | $4.19 | $4.23 | $4.18 | $4.21 | $4.21 | 4,269,480 |
| 2023-01-13 | $4.23 | $4.23 | $4.16 | $4.20 | $4.20 | 3,692,800 |
| 2023-01-12 | $4.17 | $4.23 | $4.16 | $4.20 | $4.20 | 3,663,850 |
| 2023-01-11 | $4.18 | $4.22 | $4.14 | $4.17 | $4.17 | 4,277,710 |
| 2023-01-10 | $4.18 | $4.22 | $4.18 | $4.19 | $4.19 | 3,567,010 |
| 2023-01-09 | $4.14 | $4.22 | $4.13 | $4.20 | $4.20 | 6,250,770 |
| 2023-01-06 | $4.12 | $4.19 | $4.10 | $4.14 | $4.14 | 5,574,610 |
| 2023-01-05 | $4.12 | $4.14 | $4.08 | $4.12 | $4.12 | 3,050,250 |
| 2023-01-04 | $4.10 | $4.14 | $4.07 | $4.11 | $4.11 | 5,054,300 |
| 2023-01-03 | $4.03 | $4.11 | $4.03 | $4.10 | $4.10 | 4,621,070 |
| 2023-01-02 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2022-12-30 | $4.01 | $4.04 | $4.00 | $4.03 | $4.03 | 2,669,840 |
| 2022-12-29 | $4.02 | $4.04 | $3.99 | $3.99 | $3.99 | 2,581,050 |
| 2022-12-28 | $4.08 | $4.08 | $4.00 | $4.02 | $4.02 | 2,731,600 |
| 2022-12-27 | $4.06 | $4.09 | $4.05 | $4.08 | $4.08 | 3,380,480 |
| 2022-12-26 | $3.96 | $4.08 | $3.95 | $4.07 | $4.07 | 5,913,150 |
| 2022-12-23 | $3.98 | $4.02 | $3.95 | $3.97 | $3.97 | 4,181,900 |
| 2022-12-22 | $4.09 | $4.10 | $3.99 | $4.01 | $4.01 | 6,123,600 |
| 2022-12-21 | $4.14 | $4.18 | $4.05 | $4.07 | $4.07 | 5,221,490 |
| 2022-12-20 | $4.13 | $4.20 | $4.09 | $4.17 | $4.17 | 4,656,790 |
| 2022-12-19 | $4.22 | $4.27 | $4.10 | $4.13 | $4.13 | 8,280,280 |
| 2022-12-16 | $4.29 | $4.30 | $4.22 | $4.22 | $4.22 | 5,487,180 |
| 2022-12-15 | $4.31 | $4.32 | $4.24 | $4.32 | $4.32 | 7,720,440 |
| 2022-12-14 | $4.33 | $4.48 | $4.27 | $4.33 | $4.33 | 13,229,150 |
| 2022-12-13 | $4.30 | $4.35 | $4.25 | $4.31 | $4.31 | 9,158,170 |
| 2022-12-12 | $4.32 | $4.32 | $4.21 | $4.23 | $4.23 | 7,737,840 |
| 2022-12-09 | $4.35 | $4.36 | $4.29 | $4.32 | $4.32 | 6,368,270 |
| 2022-12-08 | $4.32 | $4.37 | $4.29 | $4.33 | $4.33 | 7,224,240 |
| 2022-12-07 | $4.33 | $4.38 | $4.32 | $4.35 | $4.35 | 9,809,150 |
| 2022-12-06 | $4.36 | $4.36 | $4.31 | $4.34 | $4.34 | 7,759,610 |
| 2022-12-05 | $4.30 | $4.37 | $4.28 | $4.35 | $4.35 | 12,312,140 |
| 2022-12-01 | $4.20 | $4.25 | $4.20 | $4.24 | $4.24 | 9,139,820 |
| 2022-11-30 | $4.19 | $4.23 | $4.17 | $4.19 | $4.19 | 10,128,960 |
| 2022-11-29 | $4.16 | $4.20 | $4.14 | $4.20 | $4.20 | 11,078,090 |
| 2022-11-28 | $4.13 | $4.17 | $4.11 | $4.15 | $4.15 | 11,625,440 |
| 2022-11-25 | $4.29 | $4.30 | $4.19 | $4.19 | $4.19 | 19,801,730 |
| 2022-11-24 | $4.39 | $4.44 | $4.30 | $4.32 | $4.32 | 29,784,040 |
| 2022-11-23 | $4.26 | $4.55 | $4.24 | $4.45 | $4.45 | 49,122,020 |
| 2022-11-22 | $4.24 | $4.31 | $4.18 | $4.19 | $4.19 | 9,037,650 |
| 2022-11-21 | $4.18 | $4.26 | $4.13 | $4.24 | $4.24 | 9,175,320 |
| 2022-11-18 | $4.20 | $4.25 | $4.18 | $4.19 | $4.19 | 8,747,250 |
| 2022-11-17 | $4.24 | $4.24 | $4.16 | $4.21 | $4.21 | 7,069,670 |
| 2022-11-16 | $4.21 | $4.25 | $4.19 | $4.23 | $4.23 | 8,218,140 |
| 2022-11-15 | $4.11 | $4.20 | $4.09 | $4.20 | $4.20 | 7,374,870 |
| 2022-11-14 | $4.23 | $4.23 | $4.13 | $4.14 | $4.14 | 8,797,120 |
| 2022-11-11 | $4.25 | $4.28 | $4.20 | $4.22 | $4.22 | 11,768,820 |
| 2022-11-10 | $4.21 | $4.22 | $4.16 | $4.19 | $4.19 | 6,640,690 |
| 2022-11-09 | $4.21 | $4.26 | $4.20 | $4.22 | $4.22 | 5,574,030 |
| 2022-11-08 | $4.23 | $4.27 | $4.18 | $4.24 | $4.24 | 6,295,390 |
| 2022-11-07 | $4.28 | $4.29 | $4.21 | $4.26 | $4.26 | 6,214,120 |
| 2022-11-04 | $4.20 | $4.27 | $4.18 | $4.26 | $4.26 | 6,597,590 |
| 2022-11-03 | $4.16 | $4.21 | $4.14 | $4.20 | $4.20 | 5,709,010 |
| 2022-11-02 | $4.16 | $4.19 | $4.12 | $4.18 | $4.18 | 6,919,170 |
| 2022-11-01 | $4.06 | $4.16 | $4.04 | $4.16 | $4.16 | 6,868,420 |
| 2022-10-31 | $3.99 | $4.07 | $3.98 | $4.03 | $4.03 | 5,273,780 |
| 2022-10-28 | $4.13 | $4.16 | $3.99 | $4.00 | $4.00 | 11,491,000 |
| 2022-10-27 | $4.24 | $4.28 | $4.17 | $4.18 | $4.18 | 7,905,180 |
| 2022-10-26 | $4.20 | $4.28 | $4.19 | $4.25 | $4.25 | 8,033,650 |
| 2022-10-25 | $4.14 | $4.22 | $4.08 | $4.20 | $4.20 | 8,228,260 |
| 2022-10-24 | $4.22 | $4.27 | $4.10 | $4.14 | $4.14 | 8,274,730 |
| 2022-10-21 | $4.18 | $4.25 | $4.16 | $4.21 | $4.21 | 7,465,600 |
| 2022-10-20 | $4.17 | $4.23 | $4.11 | $4.16 | $4.16 | 7,448,170 |
| 2022-10-19 | $4.29 | $4.31 | $4.19 | $4.20 | $4.20 | 7,888,440 |
| 2022-10-18 | $4.27 | $4.32 | $4.23 | $4.28 | $4.28 | 9,376,010 |
| 2022-10-17 | $4.15 | $4.26 | $4.14 | $4.25 | $4.25 | 8,597,640 |
| 2022-10-14 | $4.14 | $4.19 | $4.12 | $4.18 | $4.18 | 9,924,520 |
| 2022-10-13 | $4.16 | $4.19 | $4.11 | $4.11 | $4.11 | 12,128,200 |
| 2022-10-12 | $4.10 | $4.18 | $4.09 | $4.18 | $4.18 | 25,220,090 |
| 2022-10-11 | $3.99 | $4.10 | $3.94 | $4.10 | $4.10 | 13,458,990 |
| 2022-10-10 | $4.18 | $4.23 | $3.93 | $3.98 | $3.98 | 13,370,340 |
| 2022-09-30 | $4.46 | $4.58 | $4.03 | $4.10 | $4.10 | 31,044,470 |
| 2022-09-29 | $4.34 | $4.38 | $4.33 | $4.37 | $4.37 | 6,040,900 |
| 2022-09-28 | $4.40 | $4.45 | $4.29 | $4.35 | $4.35 | 11,200,470 |
| 2022-09-27 | $4.26 | $4.36 | $4.25 | $4.36 | $4.36 | 9,483,930 |
| 2022-09-26 | $4.20 | $4.32 | $4.19 | $4.28 | $4.28 | 8,821,790 |
| 2022-09-23 | $4.33 | $4.37 | $4.22 | $4.25 | $4.25 | 6,783,400 |
| 2022-09-22 | $4.30 | $4.38 | $4.29 | $4.36 | $4.36 | 10,033,270 |
| 2022-09-21 | $4.26 | $4.36 | $4.19 | $4.34 | $4.34 | 8,150,060 |
| 2022-09-20 | $4.31 | $4.38 | $4.30 | $4.33 | $4.33 | 7,694,480 |
| 2022-09-19 | $4.49 | $4.49 | $4.22 | $4.30 | $4.30 | 15,733,000 |
| 2022-09-16 | $4.53 | $4.60 | $4.45 | $4.50 | $4.50 | 15,897,910 |
| 2022-09-15 | $4.69 | $4.76 | $4.49 | $4.57 | $4.57 | 33,897,340 |
| 2022-09-14 | $4.73 | $4.76 | $4.55 | $4.67 | $4.67 | 40,352,430 |
| 2022-09-13 | $4.69 | $5.03 | $4.66 | $4.87 | $4.87 | 69,955,850 |
| 2022-09-12 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2022-09-09 | $4.64 | $4.65 | $4.52 | $4.57 | $4.57 | 8,950,030 |
| 2022-09-08 | $4.67 | $4.69 | $4.62 | $4.64 | $4.64 | 8,972,070 |
| 2022-09-07 | $4.59 | $4.79 | $4.58 | $4.68 | $4.68 | 15,458,510 |
| 2022-09-06 | $4.56 | $4.63 | $4.51 | $4.63 | $4.63 | 11,531,210 |
| 2022-09-05 | $4.50 | $4.59 | $4.50 | $4.56 | $4.56 | 9,007,480 |
| 2022-09-02 | $4.48 | $4.58 | $4.48 | $4.54 | $4.54 | 9,735,970 |
| 2022-09-01 | $4.64 | $4.67 | $4.47 | $4.51 | $4.51 | 18,936,550 |
| 2022-08-31 | $4.91 | $4.93 | $4.59 | $4.59 | $4.59 | 34,942,660 |
| 2022-08-30 | $4.88 | $5.21 | $4.75 | $4.89 | $4.89 | 40,275,380 |
| 2022-08-29 | $4.96 | $4.99 | $4.68 | $4.88 | $4.88 | 54,666,860 |
| 2022-08-26 | $4.84 | $5.24 | $4.80 | $5.14 | $5.14 | 85,968,380 |
| 2022-08-25 | $4.90 | $4.97 | $4.72 | $4.76 | $4.76 | 45,545,350 |
| 2022-08-24 | $5.49 | $5.67 | $4.95 | $5.06 | $5.06 | 85,733,080 |
| 2022-08-23 | $5.16 | $5.63 | $5.10 | $5.40 | $5.40 | 111,233,470 |
| 2022-08-22 | $5.05 | $5.16 | $5.03 | $5.12 | $5.12 | 17,127,650 |
| 2022-08-19 | $5.00 | $5.29 | $4.98 | $5.11 | $5.11 | 30,876,120 |
| 2022-08-18 | $5.03 | $5.09 | $4.98 | $5.01 | $5.01 | 15,716,310 |
| 2022-08-17 | $5.06 | $5.10 | $5.02 | $5.05 | $5.05 | 16,825,540 |
| 2022-08-16 | $5.08 | $5.17 | $5.01 | $5.05 | $5.05 | 38,043,840 |
| 2022-08-15 | $4.85 | $5.23 | $4.84 | $5.09 | $5.09 | 29,153,310 |
| 2022-08-12 | $5.00 | $5.01 | $4.88 | $4.90 | $4.90 | 25,914,320 |
| 2022-08-11 | $5.10 | $5.16 | $4.99 | $5.05 | $5.05 | 35,897,600 |
| 2022-08-10 | $5.00 | $5.50 | $4.93 | $5.13 | $5.13 | 54,585,250 |
| 2022-08-09 | $4.98 | $5.04 | $4.94 | $5.00 | $5.00 | 16,568,360 |
| 2022-08-08 | $4.98 | $5.04 | $4.88 | $4.99 | $4.99 | 18,718,160 |
| 2022-08-05 | $4.87 | $5.10 | $4.75 | $5.04 | $5.04 | 31,449,990 |
| 2022-08-04 | $4.85 | $5.04 | $4.76 | $4.95 | $4.95 | 18,863,390 |
| 2022-08-03 | $4.87 | $4.96 | $4.73 | $4.78 | $4.78 | 17,124,430 |
| 2022-08-02 | $4.95 | $5.10 | $4.77 | $4.84 | $4.84 | 24,795,240 |
| 2022-08-01 | $4.81 | $5.12 | $4.77 | $5.05 | $5.05 | 29,773,670 |
| 2022-07-29 | $4.73 | $5.09 | $4.73 | $4.83 | $4.83 | 16,178,700 |
| 2022-07-28 | $4.85 | $4.86 | $4.73 | $4.75 | $4.75 | 6,726,670 |
| 2022-07-27 | $4.62 | $4.81 | $4.60 | $4.80 | $4.80 | 9,210,380 |
| 2022-07-26 | $4.60 | $4.64 | $4.50 | $4.64 | $4.64 | 6,594,200 |
| 2022-07-25 | $4.78 | $4.78 | $4.58 | $4.60 | $4.60 | 8,175,610 |
| 2022-07-22 | $4.75 | $4.80 | $4.68 | $4.76 | $4.76 | 6,747,530 |
| 2022-07-21 | $4.85 | $4.88 | $4.70 | $4.73 | $4.73 | 9,893,500 |
| 2022-07-20 | $4.77 | $4.88 | $4.71 | $4.84 | $4.84 | 11,863,470 |
| 2022-07-19 | $4.81 | $4.83 | $4.70 | $4.77 | $4.77 | 9,202,400 |
| 2022-07-18 | $4.63 | $4.86 | $4.57 | $4.82 | $4.82 | 17,957,600 |
| 2022-07-15 | $4.57 | $4.64 | $4.55 | $4.56 | $4.56 | 7,570,500 |
| 2022-07-14 | $4.58 | $4.71 | $4.58 | $4.61 | $4.61 | 10,014,740 |
| 2022-07-13 | $4.40 | $4.64 | $4.38 | $4.61 | $4.61 | 8,171,530 |
| 2022-07-12 | $4.52 | $4.60 | $4.41 | $4.44 | $4.44 | 4,939,640 |
| 2022-07-11 | $4.50 | $4.66 | $4.45 | $4.58 | $4.55 | 8,650,350 |
| 2022-07-08 | $4.57 | $4.60 | $4.52 | $4.53 | $4.50 | 4,787,000 |
| 2022-07-07 | $4.38 | $4.58 | $4.38 | $4.54 | $4.51 | 5,999,810 |
| 2022-07-06 | $4.48 | $4.51 | $4.32 | $4.39 | $4.36 | 9,482,600 |
| 2022-07-05 | $4.48 | $4.55 | $4.42 | $4.49 | $4.46 | 4,750,700 |
| 2022-07-04 | $4.50 | $4.55 | $4.44 | $4.50 | $4.47 | 4,603,400 |
| 2022-07-01 | $4.55 | $4.59 | $4.48 | $4.51 | $4.48 | 5,723,300 |
| 2022-06-30 | $4.56 | $4.62 | $4.47 | $4.59 | $4.56 | 8,113,610 |
| 2022-06-29 | $4.74 | $4.74 | $4.56 | $4.56 | $4.53 | 8,120,050 |
| 2022-06-28 | $4.59 | $4.85 | $4.53 | $4.74 | $4.71 | 13,932,370 |
| 2022-06-27 | $4.55 | $4.66 | $4.47 | $4.57 | $4.54 | 10,549,410 |
| 2022-06-24 | $4.37 | $4.59 | $4.32 | $4.55 | $4.52 | 13,349,210 |
| 2022-06-23 | $4.25 | $4.38 | $4.24 | $4.36 | $4.33 | 6,139,630 |
| 2022-06-22 | $4.33 | $4.36 | $4.23 | $4.26 | $4.23 | 3,804,190 |
| 2022-06-21 | $4.41 | $4.41 | $4.26 | $4.32 | $4.29 | 7,163,340 |
| 2022-06-20 | $4.25 | $4.38 | $4.22 | $4.34 | $4.31 | 9,810,950 |
| 2022-06-17 | $4.07 | $4.26 | $4.05 | $4.24 | $4.21 | 10,034,970 |
| 2022-06-16 | $4.09 | $4.16 | $4.09 | $4.10 | $4.07 | 3,845,790 |
| 2022-06-15 | $4.13 | $4.20 | $4.10 | $4.11 | $4.08 | 4,264,490 |
| 2022-06-14 | $4.14 | $4.15 | $3.99 | $4.13 | $4.10 | 5,872,740 |
| 2022-06-13 | $4.11 | $4.23 | $4.09 | $4.16 | $4.13 | 6,512,900 |
| 2022-06-10 | $4.06 | $4.27 | $4.04 | $4.20 | $4.17 | 8,317,440 |
| 2022-06-09 | $4.13 | $4.15 | $4.04 | $4.07 | $4.04 | 4,200,100 |
| 2022-06-08 | $4.16 | $4.20 | $4.03 | $4.14 | $4.11 | 6,255,700 |
| 2022-06-07 | $4.21 | $4.26 | $4.14 | $4.18 | $4.15 | 5,615,630 |
| 2022-06-06 | $4.24 | $4.27 | $4.20 | $4.22 | $4.19 | 5,305,650 |
| 2022-06-02 | $4.23 | $4.25 | $4.18 | $4.22 | $4.19 | 4,669,550 |
| 2022-06-01 | $4.19 | $4.25 | $4.17 | $4.23 | $4.20 | 6,197,610 |
| 2022-05-31 | $4.13 | $4.22 | $4.13 | $4.19 | $4.16 | 5,378,360 |
| 2022-05-30 | $4.03 | $4.13 | $4.01 | $4.13 | $4.10 | 6,783,840 |
| 2022-05-27 | $4.03 | $4.04 | $3.95 | $4.00 | $3.97 | 3,682,610 |
| 2022-05-26 | $3.96 | $4.04 | $3.89 | $4.02 | $3.99 | 4,895,070 |
| 2022-05-25 | $3.82 | $3.99 | $3.80 | $3.96 | $3.93 | 6,133,740 |
| 2022-05-24 | $4.04 | $4.06 | $3.83 | $3.83 | $3.80 | 5,878,440 |
| 2022-05-23 | $4.01 | $4.05 | $3.94 | $4.05 | $4.02 | 3,898,950 |
| 2022-05-20 | $3.96 | $3.99 | $3.91 | $3.97 | $3.94 | 5,180,590 |
| 2022-05-19 | $3.79 | $3.94 | $3.78 | $3.94 | $3.91 | 6,687,460 |
| 2022-05-18 | $3.81 | $3.88 | $3.78 | $3.84 | $3.81 | 5,675,660 |
| 2022-05-17 | $3.82 | $3.83 | $3.75 | $3.81 | $3.78 | 3,421,400 |
| 2022-05-16 | $3.82 | $3.84 | $3.78 | $3.81 | $3.78 | 3,417,410 |
| 2022-05-13 | $3.76 | $3.81 | $3.75 | $3.80 | $3.77 | 3,314,130 |
| 2022-05-12 | $3.73 | $3.78 | $3.69 | $3.76 | $3.73 | 4,139,470 |
| 2022-05-11 | $3.76 | $3.84 | $3.73 | $3.74 | $3.71 | 5,829,450 |
| 2022-05-10 | $3.68 | $3.77 | $3.65 | $3.76 | $3.73 | 4,394,890 |
| 2022-05-09 | $3.68 | $3.78 | $3.65 | $3.72 | $3.70 | 3,149,160 |
| 2022-05-06 | $3.66 | $3.69 | $3.62 | $3.67 | $3.65 | 3,602,470 |
| 2022-05-05 | $3.69 | $3.78 | $3.68 | $3.74 | $3.71 | 3,799,630 |
| 2022-05-04 | $3.71 | $3.71 | $3.71 | $3.71 | $3.69 | 0 |
| 2022-05-03 | $3.71 | $3.71 | $3.71 | $3.71 | $3.69 | 0 |
| 2022-04-29 | $3.67 | $3.76 | $3.61 | $3.71 | $3.69 | 5,261,570 |
| 2022-04-28 | $3.59 | $3.67 | $3.54 | $3.61 | $3.59 | 5,553,720 |
| 2022-04-27 | $3.46 | $3.60 | $3.37 | $3.60 | $3.58 | 10,140,020 |
| 2022-04-26 | $3.65 | $3.69 | $3.50 | $3.53 | $3.51 | 7,933,100 |
| 2022-04-25 | $3.85 | $3.87 | $3.61 | $3.65 | $3.63 | 7,990,820 |
| 2022-04-22 | $4.01 | $4.03 | $3.88 | $3.89 | $3.86 | 6,873,770 |
| 2022-04-21 | $4.24 | $4.29 | $4.00 | $4.01 | $3.98 | 7,798,500 |
| 2022-04-20 | $4.38 | $4.42 | $4.22 | $4.24 | $4.21 | 4,855,510 |
| 2022-04-19 | $4.27 | $4.41 | $4.27 | $4.37 | $4.34 | 6,621,460 |
| 2022-04-18 | $4.12 | $4.26 | $4.11 | $4.23 | $4.20 | 2,640,830 |
| 2022-04-15 | $4.36 | $4.36 | $4.18 | $4.19 | $4.16 | 5,581,900 |
| 2022-04-14 | $4.39 | $4.39 | $4.31 | $4.35 | $4.32 | 3,737,370 |
| 2022-04-13 | $4.45 | $4.45 | $4.30 | $4.31 | $4.28 | 4,098,170 |
| 2022-04-12 | $4.35 | $4.44 | $4.26 | $4.42 | $4.39 | 5,500,930 |
| 2022-04-11 | $4.48 | $4.52 | $4.33 | $4.34 | $4.31 | 5,687,570 |
| 2022-04-08 | $4.54 | $4.58 | $4.45 | $4.51 | $4.48 | 4,224,130 |
| 2022-04-07 | $4.65 | $4.68 | $4.53 | $4.54 | $4.51 | 6,107,160 |
| 2022-04-06 | $4.66 | $4.70 | $4.58 | $4.67 | $4.64 | 8,453,280 |
| 2022-04-05 | $4.68 | $4.68 | $4.68 | $4.68 | $4.65 | 0 |
| 2022-04-04 | $4.68 | $4.68 | $4.68 | $4.68 | $4.65 | 0 |
| 2022-04-01 | $4.84 | $4.84 | $4.67 | $4.68 | $4.65 | 9,594,590 |
| 2022-03-31 | $4.81 | $4.88 | $4.76 | $4.84 | $4.81 | 6,849,170 |
| 2022-03-30 | $4.81 | $4.84 | $4.75 | $4.80 | $4.77 | 5,059,680 |
| 2022-03-29 | $4.87 | $4.87 | $4.73 | $4.75 | $4.72 | 5,179,160 |
| 2022-03-28 | $4.93 | $4.93 | $4.78 | $4.83 | $4.80 | 7,325,280 |
| 2022-03-25 | $4.98 | $4.99 | $4.91 | $4.93 | $4.90 | 7,177,070 |
| 2022-03-24 | $4.89 | $5.00 | $4.86 | $4.99 | $4.96 | 9,961,050 |
| 2022-03-23 | $4.92 | $4.95 | $4.84 | $4.91 | $4.88 | 9,409,970 |
| 2022-03-22 | $4.76 | $5.05 | $4.70 | $4.92 | $4.89 | 16,077,230 |
| 2022-03-21 | $4.78 | $4.83 | $4.69 | $4.77 | $4.74 | 6,103,350 |
| 2022-03-18 | $4.71 | $4.79 | $4.68 | $4.79 | $4.76 | 6,468,500 |
| 2022-03-17 | $4.84 | $4.88 | $4.71 | $4.73 | $4.70 | 10,792,840 |
| 2022-03-16 | $4.60 | $4.79 | $4.45 | $4.75 | $4.72 | 10,409,750 |
| 2022-03-15 | $4.71 | $4.76 | $4.57 | $4.58 | $4.55 | 9,207,140 |
| 2022-03-14 | $4.71 | $4.85 | $4.71 | $4.75 | $4.72 | 12,196,950 |
| 2022-03-11 | $4.68 | $4.77 | $4.58 | $4.77 | $4.74 | 8,101,410 |
| 2022-03-10 | $4.60 | $4.77 | $4.55 | $4.74 | $4.71 | 9,294,590 |
| 2022-03-09 | $4.62 | $4.67 | $4.34 | $4.51 | $4.48 | 9,054,540 |
| 2022-03-08 | $4.73 | $4.77 | $4.60 | $4.62 | $4.59 | 6,246,500 |
| 2022-03-07 | $4.79 | $4.85 | $4.65 | $4.68 | $4.65 | 5,416,740 |
| 2022-03-04 | $4.81 | $4.85 | $4.70 | $4.78 | $4.75 | 8,345,040 |
| 2022-03-03 | $4.80 | $4.91 | $4.79 | $4.85 | $4.82 | 12,502,720 |
| 2022-03-02 | $4.66 | $4.78 | $4.61 | $4.78 | $4.75 | 9,914,430 |
| 2022-03-01 | $4.57 | $4.68 | $4.57 | $4.66 | $4.63 | 8,536,910 |
| 2022-02-28 | $4.61 | $4.61 | $4.48 | $4.56 | $4.53 | 5,095,050 |
| 2022-02-25 | $4.55 | $4.72 | $4.55 | $4.58 | $4.55 | 9,135,600 |
| 2022-02-24 | $4.65 | $4.69 | $4.47 | $4.51 | $4.48 | 9,892,290 |
| 2022-02-23 | $4.55 | $4.66 | $4.53 | $4.65 | $4.62 | 9,287,620 |
| 2022-02-22 | $4.60 | $4.65 | $4.50 | $4.53 | $4.50 | 7,898,290 |
| 2022-02-21 | $4.58 | $4.64 | $4.52 | $4.64 | $4.61 | 6,228,220 |
| 2022-02-18 | $4.54 | $4.58 | $4.48 | $4.57 | $4.54 | 5,823,800 |
| 2022-02-17 | $4.60 | $4.62 | $4.55 | $4.55 | $4.52 | 3,519,730 |
| 2022-02-16 | $4.56 | $4.61 | $4.56 | $4.59 | $4.56 | 3,147,720 |
| 2022-02-15 | $4.59 | $4.60 | $4.51 | $4.55 | $4.52 | 3,164,340 |
| 2022-02-14 | $4.56 | $4.62 | $4.50 | $4.58 | $4.55 | 4,374,710 |
| 2022-02-11 | $4.64 | $4.66 | $4.57 | $4.58 | $4.55 | 5,353,210 |
| 2022-02-10 | $4.68 | $4.72 | $4.64 | $4.65 | $4.62 | 4,234,810 |
| 2022-02-09 | $4.70 | $4.79 | $4.64 | $4.68 | $4.65 | 4,053,080 |
| 2022-02-08 | $4.60 | $4.71 | $4.56 | $4.70 | $4.67 | 4,953,480 |
| 2022-02-07 | $4.49 | $4.67 | $4.47 | $4.63 | $4.60 | 7,507,240 |
| 2022-02-04 | $4.46 | $4.46 | $4.46 | $4.46 | $4.43 | 0 |
| 2022-02-03 | $4.46 | $4.46 | $4.46 | $4.46 | $4.43 | 0 |
| 2022-02-02 | $4.46 | $4.46 | $4.46 | $4.46 | $4.43 | 0 |
| 2022-02-01 | $4.46 | $4.46 | $4.46 | $4.46 | $4.43 | 0 |
| 2022-01-28 | $4.39 | $4.51 | $4.30 | $4.46 | $4.43 | 4,611,860 |
| 2022-01-27 | $4.55 | $4.56 | $4.35 | $4.36 | $4.33 | 5,369,130 |
| 2022-01-26 | $4.45 | $4.55 | $4.45 | $4.53 | $4.50 | 4,561,450 |
| 2022-01-25 | $4.68 | $4.68 | $4.43 | $4.45 | $4.42 | 8,821,610 |
| 2022-01-24 | $4.65 | $4.74 | $4.60 | $4.69 | $4.66 | 5,057,390 |
| 2022-01-21 | $4.62 | $4.68 | $4.60 | $4.62 | $4.59 | 4,815,460 |
| 2022-01-20 | $4.81 | $4.84 | $4.62 | $4.62 | $4.59 | 9,729,230 |
| 2022-01-19 | $4.89 | $4.90 | $4.77 | $4.83 | $4.80 | 8,383,540 |
| 2022-01-18 | $5.00 | $5.04 | $4.87 | $4.89 | $4.86 | 8,774,240 |
| 2022-01-17 | $5.02 | $5.10 | $4.95 | $5.02 | $4.99 | 7,388,130 |
| 2022-01-14 | $5.19 | $5.23 | $4.99 | $5.02 | $4.99 | 12,925,450 |
| 2022-01-13 | $5.25 | $5.26 | $5.20 | $5.21 | $5.18 | 4,618,010 |
| 2022-01-12 | $5.18 | $5.29 | $5.17 | $5.26 | $5.22 | 6,944,540 |
| 2022-01-11 | $5.24 | $5.27 | $5.17 | $5.19 | $5.16 | 5,181,880 |
| 2022-01-10 | $5.18 | $5.23 | $5.13 | $5.23 | $5.19 | 4,377,760 |
| 2022-01-07 | $5.28 | $5.30 | $5.17 | $5.17 | $5.14 | 6,386,120 |
| 2022-01-06 | $5.22 | $5.29 | $5.19 | $5.28 | $5.24 | 7,067,480 |
| 2022-01-05 | $5.22 | $5.27 | $5.16 | $5.25 | $5.21 | 6,713,870 |
| 2022-01-04 | $5.18 | $5.25 | $5.13 | $5.24 | $5.20 | 8,896,570 |
| 2022-01-03 | $5.13 | $5.13 | $5.13 | $5.13 | $5.10 | 0 |
| 2021-12-31 | $5.08 | $5.16 | $5.08 | $5.13 | $5.10 | 6,056,020 |
| 2021-12-30 | $5.08 | $5.15 | $5.02 | $5.08 | $5.05 | 6,427,260 |
| 2021-12-29 | $5.15 | $5.16 | $5.05 | $5.08 | $5.05 | 6,113,880 |
| 2021-12-28 | $5.11 | $5.17 | $5.09 | $5.13 | $5.10 | 5,430,110 |
| 2021-12-27 | $5.14 | $5.21 | $5.05 | $5.11 | $5.08 | 9,468,210 |
| 2021-12-24 | $5.27 | $5.32 | $5.12 | $5.14 | $5.11 | 14,433,960 |
| 2021-12-23 | $5.31 | $5.68 | $5.30 | $5.35 | $5.31 | 20,153,580 |
| 2021-12-22 | $5.40 | $5.40 | $5.21 | $5.22 | $5.18 | 10,258,270 |
| 2021-12-21 | $5.26 | $5.31 | $5.16 | $5.29 | $5.25 | 9,507,610 |
| 2021-12-20 | $5.53 | $5.64 | $5.28 | $5.29 | $5.25 | 18,347,480 |
| 2021-12-17 | $5.39 | $5.77 | $5.36 | $5.57 | $5.53 | 23,199,810 |
| 2021-12-16 | $5.44 | $5.47 | $5.37 | $5.41 | $5.37 | 8,578,060 |
| 2021-12-15 | $5.38 | $5.53 | $5.29 | $5.45 | $5.41 | 12,387,110 |
| 2021-12-14 | $5.36 | $5.40 | $5.31 | $5.36 | $5.32 | 6,946,090 |
| 2021-12-13 | $5.34 | $5.38 | $5.24 | $5.32 | $5.28 | 9,604,300 |
| 2021-12-07 | $5.55 | $5.58 | $5.35 | $5.41 | $5.37 | 8,725,440 |
| 2021-12-06 | $5.61 | $5.65 | $5.50 | $5.52 | $5.48 | 10,484,320 |
| 2021-12-03 | $5.61 | $5.61 | $5.61 | $5.61 | $5.57 | 12,156,220 |
| 2021-12-02 | $5.47 | $5.47 | $5.47 | $5.47 | $5.43 | 15,164,470 |
| 2021-12-01 | $5.66 | $5.76 | $5.63 | $5.68 | $5.64 | 11,580,350 |
| 2021-11-30 | $5.69 | $5.75 | $5.60 | $5.70 | $5.66 | 12,763,130 |
| 2021-11-29 | $5.51 | $5.80 | $5.48 | $5.69 | $5.65 | 18,248,670 |
| 2021-11-26 | $5.61 | $5.68 | $5.50 | $5.59 | $5.55 | 15,504,290 |
| 2021-11-25 | $5.51 | $5.75 | $5.51 | $5.61 | $5.57 | 19,912,670 |
| 2021-11-24 | $5.55 | $5.59 | $5.41 | $5.55 | $5.51 | 17,452,580 |
| 2021-11-23 | $5.72 | $5.74 | $5.55 | $5.56 | $5.52 | 16,749,150 |
| 2021-11-22 | $5.74 | $5.80 | $5.60 | $5.67 | $5.63 | 19,064,460 |
| 2021-11-19 | $5.78 | $5.87 | $5.69 | $5.75 | $5.71 | 21,067,310 |
| 2021-11-18 | $5.89 | $6.14 | $5.77 | $5.80 | $5.76 | 33,533,800 |
| 2021-11-17 | $5.61 | $5.99 | $5.51 | $5.87 | $5.83 | 28,921,510 |
| 2021-11-16 | $5.76 | $5.78 | $5.58 | $5.65 | $5.61 | 17,972,360 |
| 2021-11-15 | $5.67 | $5.91 | $5.54 | $5.80 | $5.76 | 27,349,550 |
| 2021-11-12 | $5.53 | $5.72 | $5.47 | $5.66 | $5.62 | 25,490,560 |
| 2021-11-11 | $5.70 | $5.70 | $5.46 | $5.54 | $5.50 | 21,065,070 |
| 2021-11-10 | $5.42 | $5.68 | $5.31 | $5.66 | $5.62 | 30,679,760 |
| 2021-11-09 | $5.48 | $5.55 | $5.38 | $5.46 | $5.42 | 21,686,280 |
| 2021-11-08 | $5.31 | $5.74 | $5.28 | $5.49 | $5.45 | 34,268,680 |
| 2021-11-05 | $5.58 | $5.58 | $5.58 | $5.58 | $5.54 | 56,097,990 |
| 2021-11-04 | $5.28 | $5.58 | $5.28 | $5.58 | $5.54 | 22,817,490 |
| 2021-11-03 | $4.93 | $5.09 | $4.82 | $5.07 | $5.04 | 10,032,250 |
| 2021-11-02 | $5.16 | $5.19 | $4.88 | $4.92 | $4.89 | 12,696,110 |
| 2021-11-01 | $5.01 | $5.15 | $5.00 | $5.08 | $5.05 | 11,636,590 |
| 2021-10-29 | $4.86 | $5.14 | $4.86 | $5.08 | $5.05 | 14,102,830 |
| 2021-10-28 | $4.89 | $5.01 | $4.81 | $4.90 | $4.87 | 10,300,510 |
| 2021-10-27 | $5.01 | $5.19 | $4.90 | $4.96 | $4.93 | 13,684,780 |
| 2021-10-26 | $5.14 | $5.23 | $5.03 | $5.05 | $5.02 | 10,568,770 |
| 2021-10-25 | $4.96 | $5.33 | $4.91 | $5.14 | $5.11 | 15,845,580 |
| 2021-10-22 | $5.10 | $5.15 | $4.95 | $4.96 | $4.93 | 11,427,370 |
| 2021-10-21 | $5.19 | $5.24 | $5.10 | $5.13 | $5.10 | 9,437,400 |
| 2021-10-20 | $5.30 | $5.30 | $5.10 | $5.19 | $5.16 | 12,389,490 |
| 2021-10-19 | $5.29 | $5.30 | $5.16 | $5.30 | $5.26 | 15,101,580 |
| 2021-10-18 | $5.13 | $5.33 | $5.11 | $5.25 | $5.21 | 21,343,670 |
| 2021-10-15 | $5.17 | $5.22 | $5.03 | $5.14 | $5.11 | 30,264,650 |
| 2021-10-14 | $4.72 | $5.18 | $4.68 | $5.18 | $5.15 | 22,958,720 |
| 2021-10-13 | $4.70 | $4.74 | $4.60 | $4.71 | $4.68 | 5,586,020 |
| 2021-10-12 | $4.94 | $4.95 | $4.60 | $4.70 | $4.67 | 9,981,280 |
| 2021-10-11 | $5.05 | $5.05 | $4.83 | $4.86 | $4.83 | 10,115,780 |
| 2021-09-30 | $4.90 | $5.04 | $4.87 | $4.99 | $4.96 | 13,112,670 |
| 2021-09-29 | $4.89 | $5.00 | $4.82 | $4.88 | $4.85 | 12,691,230 |
| 2021-09-28 | $4.62 | $5.04 | $4.59 | $4.93 | $4.90 | 18,466,430 |
| 2021-09-27 | $4.85 | $4.87 | $4.48 | $4.62 | $4.59 | 12,421,050 |
| 2021-09-24 | $4.98 | $4.98 | $4.78 | $4.85 | $4.82 | 11,475,020 |
| 2021-09-23 | $5.01 | $5.05 | $4.92 | $4.99 | $4.96 | 9,004,240 |
| 2021-09-22 | $4.85 | $5.03 | $4.81 | $4.99 | $4.96 | 12,657,990 |
| 2021-09-21 | $4.93 | $4.93 | $4.93 | $4.93 | $4.90 | 0 |
| 2021-09-20 | $4.93 | $4.93 | $4.93 | $4.93 | $4.90 | 0 |
| 2021-09-17 | $4.91 | $4.99 | $4.81 | $4.93 | $4.90 | 10,915,180 |
| 2021-09-16 | $5.09 | $5.17 | $4.92 | $4.93 | $4.90 | 17,443,050 |
| 2021-09-15 | $4.95 | $5.13 | $4.91 | $5.09 | $5.06 | 17,194,990 |
| 2021-09-14 | $5.01 | $5.23 | $4.90 | $4.92 | $4.89 | 18,853,920 |
| 2021-09-13 | $4.96 | $5.14 | $4.94 | $5.07 | $5.04 | 15,640,860 |
| 2021-09-09 | $4.91 | $5.03 | $4.88 | $4.98 | $4.95 | 18,017,390 |
| 2021-09-08 | $5.03 | $5.08 | $4.86 | $4.92 | $4.89 | 16,058,080 |
| 2021-09-07 | $4.62 | $5.03 | $4.61 | $5.01 | $4.98 | 28,913,200 |
| 2021-09-06 | $4.76 | $4.77 | $4.56 | $4.63 | $4.60 | 13,601,380 |
| 2021-09-03 | $4.56 | $4.90 | $4.55 | $4.68 | $4.65 | 22,084,500 |
| 2021-09-02 | $4.34 | $4.61 | $4.30 | $4.57 | $4.54 | 21,349,110 |
| 2021-09-01 | $4.60 | $4.60 | $4.35 | $4.39 | $4.36 | 31,725,380 |
| 2021-08-31 | $4.71 | $4.82 | $4.64 | $4.77 | $4.74 | 14,769,360 |
| 2021-08-30 | $4.97 | $4.97 | $4.57 | $4.69 | $4.66 | 27,836,970 |
| 2021-08-27 | $4.97 | $5.08 | $4.91 | $4.94 | $4.91 | 13,484,330 |
| 2021-08-26 | $5.10 | $5.14 | $4.98 | $5.00 | $4.97 | 20,922,300 |
| 2021-08-25 | $4.81 | $5.19 | $4.73 | $5.08 | $5.05 | 34,522,270 |
| 2021-08-24 | $4.60 | $5.06 | $4.57 | $4.89 | $4.86 | 46,018,270 |
| 2021-08-23 | $4.54 | $4.69 | $4.51 | $4.60 | $4.57 | 14,294,190 |
| 2021-08-20 | $4.62 | $4.64 | $4.50 | $4.60 | $4.57 | 13,146,650 |
| 2021-08-19 | $4.68 | $4.69 | $4.54 | $4.56 | $4.53 | 16,046,240 |
| 2021-08-18 | $4.66 | $4.91 | $4.53 | $4.75 | $4.72 | 21,554,390 |
| 2021-08-17 | $4.63 | $4.74 | $4.52 | $4.65 | $4.62 | 23,548,160 |
| 2021-08-16 | $4.57 | $4.71 | $4.46 | $4.64 | $4.61 | 26,329,790 |
| 2021-08-13 | $4.61 | $4.65 | $4.48 | $4.55 | $4.52 | 29,605,650 |
| 2021-08-12 | $4.54 | $4.77 | $4.48 | $4.71 | $4.68 | 56,590,220 |
| 2021-08-11 | $4.11 | $4.54 | $4.11 | $4.54 | $4.51 | 35,915,690 |
| 2021-08-10 | $4.06 | $4.22 | $4.05 | $4.13 | $4.10 | 21,156,100 |
| 2021-08-09 | $4.03 | $4.21 | $4.01 | $4.10 | $4.07 | 22,653,910 |
| 2021-08-06 | $4.51 | $4.51 | $4.03 | $4.04 | $4.01 | 49,698,700 |
| 2021-08-05 | $4.10 | $4.22 | $4.10 | $4.22 | $4.19 | 15,217,610 |
| 2021-08-04 | $3.82 | $3.85 | $3.81 | $3.84 | $3.81 | 3,652,220 |
| 2021-08-03 | $3.82 | $3.87 | $3.78 | $3.83 | $3.80 | 5,174,340 |
| 2021-08-02 | $3.77 | $3.83 | $3.76 | $3.82 | $3.79 | 5,222,820 |
| 2021-07-30 | $3.72 | $3.80 | $3.69 | $3.77 | $3.74 | 4,891,570 |
| 2021-07-29 | $3.72 | $3.77 | $3.71 | $3.73 | $3.70 | 3,994,920 |
| 2021-07-28 | $3.79 | $3.81 | $3.68 | $3.72 | $3.70 | 4,974,310 |
| 2021-07-27 | $3.84 | $3.86 | $3.80 | $3.80 | $3.77 | 4,482,280 |
| 2021-07-26 | $3.90 | $3.90 | $3.80 | $3.82 | $3.79 | 6,310,500 |
| 2021-07-23 | $3.95 | $3.96 | $3.88 | $3.89 | $3.86 | 8,127,910 |
| 2021-07-22 | $3.95 | $3.97 | $3.94 | $3.97 | $3.94 | 4,435,150 |
| 2021-07-21 | $3.95 | $3.99 | $3.93 | $3.95 | $3.92 | 3,625,330 |
| 2021-07-20 | $3.90 | $3.95 | $3.89 | $3.94 | $3.91 | 3,623,710 |
| 2021-07-19 | $3.90 | $3.94 | $3.87 | $3.93 | $3.90 | 6,748,960 |
| 2021-07-16 | $3.95 | $3.96 | $3.91 | $3.92 | $3.89 | 4,863,910 |
| 2021-07-15 | $3.98 | $3.99 | $3.92 | $3.96 | $3.93 | 5,593,890 |
| 2021-07-14 | $4.00 | $4.01 | $3.97 | $3.97 | $3.94 | 4,151,130 |
| 2021-07-13 | $3.99 | $4.01 | $3.96 | $4.00 | $3.97 | 4,495,220 |
| 2021-07-12 | $4.02 | $4.07 | $3.99 | $3.99 | $3.96 | 7,710,450 |
| 2021-07-09 | $3.96 | $4.01 | $3.90 | $4.01 | $3.98 | 5,070,150 |
| 2021-07-08 | $4.01 | $4.03 | $3.96 | $3.96 | $3.93 | 5,025,620 |
| 2021-07-07 | $4.00 | $4.02 | $3.98 | $4.01 | $3.98 | 3,010,210 |
| 2021-07-06 | $4.01 | $4.03 | $3.97 | $4.01 | $3.98 | 3,157,980 |
| 2021-07-05 | $4.00 | $4.03 | $3.99 | $4.02 | $3.99 | 2,481,270 |
| 2021-07-02 | $4.02 | $4.03 | $3.98 | $3.99 | $3.96 | 3,175,910 |
| 2021-07-01 | $4.06 | $4.07 | $4.01 | $4.01 | $3.98 | 3,411,930 |
| 2021-06-30 | $4.04 | $4.08 | $4.02 | $4.06 | $4.03 | 3,641,160 |
| 2021-06-29 | $4.15 | $4.15 | $4.02 | $4.05 | $3.99 | 5,450,970 |
| 2021-06-28 | $4.08 | $4.14 | $4.08 | $4.14 | $4.08 | 4,601,980 |
| 2021-06-25 | $4.16 | $4.16 | $4.07 | $4.10 | $4.04 | 5,523,490 |
| 2021-06-24 | $4.13 | $4.15 | $4.11 | $4.13 | $4.07 | 5,692,770 |
| 2021-06-23 | $4.12 | $4.13 | $4.06 | $4.11 | $4.05 | 4,197,490 |
| 2021-06-22 | $4.04 | $4.12 | $4.04 | $4.11 | $4.05 | 6,825,910 |
| 2021-06-21 | $4.00 | $4.04 | $3.98 | $4.03 | $3.97 | 2,977,120 |
| 2021-06-18 | $3.98 | $4.02 | $3.95 | $4.02 | $3.96 | 3,793,170 |
| 2021-06-17 | $4.02 | $4.02 | $3.97 | $3.97 | $3.91 | 4,178,220 |
| 2021-06-16 | $4.03 | $4.05 | $4.00 | $4.01 | $3.95 | 2,874,240 |
| 2021-06-15 | $4.04 | $4.07 | $4.02 | $4.04 | $3.98 | 3,396,120 |
| 2021-06-14 | $4.04 | $4.04 | $4.04 | $4.04 | $3.98 | 0 |
| 2021-06-11 | $4.07 | $4.11 | $4.04 | $4.04 | $3.98 | 5,250,700 |
| 2021-06-10 | $4.18 | $4.18 | $4.07 | $4.08 | $4.02 | 4,995,060 |
| 2021-06-09 | $4.02 | $4.14 | $4.01 | $4.12 | $4.06 | 8,278,320 |
| 2021-06-08 | $4.02 | $4.04 | $3.98 | $4.03 | $3.97 | 4,780,370 |
| 2021-06-07 | $4.07 | $4.08 | $4.01 | $4.02 | $3.96 | 5,449,120 |
| 2021-06-04 | $4.06 | $4.09 | $4.05 | $4.07 | $4.01 | 3,386,990 |
| 2021-06-03 | $4.10 | $4.12 | $4.06 | $4.08 | $4.02 | 4,963,390 |
| 2021-06-02 | $4.10 | $4.12 | $4.07 | $4.12 | $4.06 | 4,295,290 |
| 2021-06-01 | $4.08 | $4.12 | $4.04 | $4.11 | $4.05 | 4,313,520 |
| 2021-05-31 | $4.08 | $4.11 | $4.06 | $4.09 | $4.03 | 3,851,100 |
| 2021-05-28 | $4.13 | $4.14 | $4.07 | $4.08 | $4.02 | 4,376,150 |
| 2021-05-27 | $4.10 | $4.16 | $4.09 | $4.12 | $4.06 | 5,250,350 |
| 2021-05-26 | $4.13 | $4.22 | $4.11 | $4.12 | $4.06 | 8,968,570 |
| 2021-05-25 | $4.08 | $4.28 | $4.08 | $4.18 | $4.12 | 18,056,390 |
| 2021-05-24 | $4.20 | $4.34 | $4.04 | $4.08 | $4.02 | 13,668,190 |
| 2021-05-21 | $4.10 | $4.10 | $4.04 | $4.05 | $3.99 | 4,910,590 |
| 2021-05-20 | $4.08 | $4.16 | $4.06 | $4.09 | $4.03 | 9,537,600 |
| 2021-05-19 | $3.98 | $4.12 | $3.95 | $4.09 | $4.03 | 12,711,130 |
| 2021-05-18 | $3.96 | $3.98 | $3.94 | $3.97 | $3.91 | 3,535,380 |
| 2021-05-17 | $4.03 | $4.06 | $3.96 | $3.97 | $3.91 | 5,248,620 |
| 2021-05-14 | $4.00 | $4.05 | $3.97 | $4.05 | $3.99 | 5,695,750 |
| 2021-05-13 | $3.98 | $4.02 | $3.95 | $3.98 | $3.92 | 4,205,910 |
| 2021-05-12 | $3.97 | $4.00 | $3.95 | $3.99 | $3.93 | 3,779,040 |
| 2021-05-11 | $3.89 | $4.00 | $3.89 | $4.00 | $3.94 | 6,351,250 |
| 2021-05-10 | $3.91 | $3.94 | $3.84 | $3.93 | $3.87 | 4,714,400 |
| 2021-05-07 | $3.92 | $3.93 | $3.87 | $3.91 | $3.86 | 4,620,860 |
| 2021-05-06 | $3.94 | $3.96 | $3.88 | $3.90 | $3.85 | 4,342,420 |
| 2021-05-05 | $3.92 | $3.92 | $3.92 | $3.92 | $3.87 | 0 |
| 2021-05-04 | $3.92 | $3.92 | $3.92 | $3.92 | $3.87 | 0 |
| 2021-04-30 | $3.97 | $3.97 | $3.87 | $3.92 | $3.87 | 4,810,950 |
| 2021-04-29 | $3.96 | $4.00 | $3.95 | $3.97 | $3.91 | 3,164,940 |
| 2021-04-28 | $3.94 | $4.01 | $3.90 | $3.98 | $3.92 | 5,059,460 |
| 2021-04-27 | $3.99 | $3.99 | $3.90 | $3.94 | $3.88 | 6,217,670 |
| 2021-04-26 | $4.02 | $4.03 | $3.97 | $3.98 | $3.92 | 5,182,720 |
| 2021-04-23 | $4.06 | $4.06 | $3.99 | $4.01 | $3.95 | 4,950,550 |
| 2021-04-22 | $4.07 | $4.10 | $4.03 | $4.06 | $4.00 | 4,233,180 |
| 2021-04-21 | $4.09 | $4.13 | $4.05 | $4.06 | $4.00 | 5,901,120 |
| 2021-04-20 | $4.17 | $4.19 | $4.07 | $4.10 | $4.04 | 9,462,740 |
| 2021-04-19 | $4.08 | $4.20 | $4.05 | $4.18 | $4.12 | 8,501,190 |
| 2021-04-16 | $3.99 | $4.09 | $3.98 | $4.08 | $4.02 | 7,608,610 |
| 2021-04-15 | $4.01 | $4.01 | $3.95 | $3.98 | $3.92 | 4,722,280 |
| 2021-04-14 | $4.03 | $4.04 | $3.98 | $4.01 | $3.95 | 3,783,970 |
| 2021-04-13 | $3.96 | $4.06 | $3.93 | $4.03 | $3.97 | 6,397,290 |
| 2021-04-12 | $4.05 | $4.06 | $3.96 | $3.96 | $3.90 | 6,522,520 |
| 2021-04-09 | $4.07 | $4.10 | $4.04 | $4.05 | $3.99 | 5,083,220 |
| 2021-04-08 | $4.15 | $4.16 | $4.07 | $4.08 | $4.02 | 7,043,380 |
| 2021-04-07 | $4.16 | $4.16 | $4.10 | $4.14 | $4.08 | 5,935,910 |
| 2021-04-06 | $4.10 | $4.17 | $4.06 | $4.16 | $4.10 | 6,805,720 |
| 2021-04-05 | $4.10 | $4.10 | $4.10 | $4.10 | $4.04 | 0 |
| 2021-04-02 | $4.09 | $4.12 | $4.08 | $4.10 | $4.04 | 4,236,180 |
| 2021-04-01 | $4.14 | $4.16 | $4.08 | $4.11 | $4.05 | 4,405,990 |
| 2021-03-31 | $4.13 | $4.14 | $4.07 | $4.14 | $4.08 | 5,279,080 |
| 2021-03-30 | $4.18 | $4.20 | $4.10 | $4.13 | $4.07 | 7,340,150 |
| 2021-03-29 | $4.24 | $4.28 | $4.17 | $4.18 | $4.12 | 7,395,570 |
| 2021-03-26 | $4.16 | $4.27 | $4.15 | $4.23 | $4.17 | 9,118,750 |
| 2021-03-25 | $4.26 | $4.29 | $4.13 | $4.15 | $4.09 | 9,708,800 |
| 2021-03-24 | $4.20 | $4.38 | $4.17 | $4.25 | $4.19 | 10,477,140 |
| 2021-03-23 | $4.30 | $4.39 | $4.23 | $4.28 | $4.22 | 14,526,630 |
| 2021-03-22 | $4.20 | $4.34 | $4.19 | $4.30 | $4.24 | 13,685,500 |
| 2021-03-19 | $4.16 | $4.26 | $4.16 | $4.21 | $4.15 | 7,194,420 |
| 2021-03-18 | $4.26 | $4.31 | $4.19 | $4.21 | $4.15 | 8,637,120 |
| 2021-03-17 | $4.31 | $4.32 | $4.19 | $4.25 | $4.19 | 11,014,020 |
| 2021-03-16 | $4.02 | $4.30 | $4.01 | $4.29 | $4.23 | 17,843,600 |
| 2021-03-15 | $4.03 | $4.10 | $3.99 | $4.04 | $3.98 | 7,990,260 |
| 2021-03-12 | $3.93 | $4.06 | $3.91 | $4.04 | $3.98 | 8,349,070 |
| 2021-03-11 | $3.88 | $3.96 | $3.87 | $3.95 | $3.89 | 5,639,460 |
| 2021-03-10 | $4.00 | $4.02 | $3.87 | $3.89 | $3.84 | 7,892,430 |
| 2021-03-09 | $4.14 | $4.15 | $3.80 | $3.99 | $3.93 | 13,474,590 |
| 2021-03-08 | $4.20 | $4.21 | $4.11 | $4.12 | $4.06 | 12,998,330 |
| 2021-03-05 | $4.16 | $4.25 | $4.15 | $4.19 | $4.13 | 9,589,580 |
| 2021-03-04 | $4.19 | $4.34 | $4.15 | $4.18 | $4.12 | 15,346,430 |
| 2021-03-03 | $4.16 | $4.22 | $4.11 | $4.20 | $4.14 | 12,042,000 |
| 2021-03-02 | $4.25 | $4.27 | $4.15 | $4.20 | $4.14 | 8,572,980 |
| 2021-03-01 | $4.16 | $4.23 | $4.11 | $4.21 | $4.15 | 8,848,240 |
| 2021-02-26 | $4.06 | $4.17 | $4.04 | $4.16 | $4.10 | 7,120,220 |
| 2021-02-25 | $4.20 | $4.21 | $4.08 | $4.12 | $4.06 | 8,494,080 |
| 2021-02-24 | $4.15 | $4.35 | $4.12 | $4.17 | $4.11 | 13,040,260 |
| 2021-02-23 | $4.20 | $4.29 | $4.11 | $4.15 | $4.09 | 11,866,610 |
| 2021-02-22 | $4.18 | $4.36 | $4.18 | $4.22 | $4.16 | 19,112,720 |
| 2021-02-19 | $4.04 | $4.16 | $3.97 | $4.15 | $4.09 | 10,674,370 |
| 2021-02-18 | $3.85 | $4.04 | $3.85 | $4.04 | $3.98 | 13,684,390 |
| 2021-02-17 | $3.84 | $3.84 | $3.84 | $3.84 | $3.79 | 0 |
| 2021-02-16 | $3.84 | $3.84 | $3.84 | $3.84 | $3.79 | 0 |
| 2021-02-15 | $3.84 | $3.84 | $3.84 | $3.84 | $3.79 | 0 |
| 2021-02-12 | $3.84 | $3.84 | $3.84 | $3.84 | $3.79 | 0 |
| 2021-02-11 | $3.84 | $3.84 | $3.84 | $3.84 | $3.79 | 0 |
| 2021-02-10 | $3.85 | $3.88 | $3.79 | $3.84 | $3.79 | 6,748,500 |
| 2021-02-09 | $3.82 | $3.87 | $3.77 | $3.85 | $3.80 | 8,492,860 |
| 2021-02-08 | $3.79 | $3.86 | $3.74 | $3.78 | $3.73 | 11,033,940 |
| 2021-02-05 | $3.80 | $3.83 | $3.73 | $3.75 | $3.70 | 5,297,510 |
| 2021-02-04 | $3.83 | $3.88 | $3.68 | $3.80 | $3.75 | 11,114,870 |
| 2021-02-03 | $3.94 | $3.94 | $3.81 | $3.83 | $3.78 | 9,678,010 |
| 2021-02-02 | $4.02 | $4.03 | $3.90 | $3.93 | $3.87 | 9,327,730 |
| 2021-02-01 | $3.95 | $4.00 | $3.87 | $4.00 | $3.94 | 7,427,960 |
| 2021-01-29 | $4.07 | $4.10 | $3.90 | $3.95 | $3.89 | 10,182,660 |
| 2021-01-28 | $3.95 | $4.12 | $3.91 | $4.03 | $3.97 | 11,933,420 |
| 2021-01-27 | $4.00 | $4.03 | $3.94 | $4.01 | $3.95 | 8,840,350 |
| 2021-01-26 | $3.96 | $4.13 | $3.87 | $4.03 | $3.97 | 15,376,640 |
| 2021-01-25 | $4.18 | $4.20 | $3.96 | $3.97 | $3.91 | 23,119,650 |
| 2021-01-22 | $4.34 | $4.40 | $4.13 | $4.25 | $4.19 | 38,246,650 |
| 2021-01-21 | $5.13 | $5.13 | $4.42 | $4.59 | $4.53 | 62,391,560 |
| 2021-01-20 | $4.62 | $4.66 | $4.50 | $4.66 | $4.59 | 13,684,790 |
| 2021-01-19 | $3.96 | $4.24 | $3.92 | $4.24 | $4.18 | 11,696,600 |
| 2021-01-18 | $3.80 | $3.95 | $3.77 | $3.85 | $3.80 | 12,448,360 |
| 2021-01-15 | $3.83 | $3.89 | $3.75 | $3.81 | $3.76 | 10,309,220 |
| 2021-01-14 | $3.81 | $3.86 | $3.73 | $3.84 | $3.79 | 6,996,880 |
| 2021-01-13 | $3.83 | $3.88 | $3.71 | $3.82 | $3.77 | 9,284,070 |
| 2021-01-12 | $3.80 | $3.98 | $3.79 | $3.81 | $3.76 | 15,310,050 |
| 2021-01-11 | $4.10 | $4.12 | $3.81 | $3.81 | $3.76 | 11,596,430 |
| 2021-01-08 | $4.07 | $4.10 | $3.97 | $4.10 | $4.04 | 7,202,390 |
| 2021-01-07 | $4.33 | $4.36 | $4.07 | $4.07 | $4.01 | 11,630,380 |
| 2021-01-06 | $4.39 | $4.42 | $4.34 | $4.35 | $4.29 | 5,829,530 |
| 2021-01-05 | $4.38 | $4.44 | $4.31 | $4.43 | $4.37 | 9,783,740 |
| 2021-01-04 | $4.37 | $4.41 | $4.33 | $4.38 | $4.32 | 9,870,560 |
| 2021-01-01 | $4.41 | $4.41 | $4.41 | $4.41 | $4.35 | 0 |
| 2020-12-31 | $4.34 | $4.41 | $4.31 | $4.41 | $4.35 | 10,704,270 |
| 2020-12-30 | $4.37 | $4.43 | $4.32 | $4.34 | $4.28 | 6,532,430 |
| 2020-12-29 | $4.35 | $4.52 | $4.33 | $4.37 | $4.31 | 5,917,880 |
| 2020-12-28 | $4.38 | $4.41 | $4.30 | $4.36 | $4.30 | 7,072,160 |
| 2020-12-25 | $4.40 | $4.48 | $4.35 | $4.38 | $4.32 | 5,952,940 |
| 2020-12-24 | $4.55 | $4.55 | $4.39 | $4.40 | $4.34 | 7,154,940 |
| 2020-12-23 | $4.52 | $4.61 | $4.46 | $4.55 | $4.49 | 8,617,730 |
| 2020-12-22 | $4.64 | $4.64 | $4.52 | $4.52 | $4.46 | 6,671,920 |
| 2020-12-21 | $4.60 | $4.78 | $4.52 | $4.71 | $4.64 | 7,233,760 |
| 2020-12-18 | $4.59 | $4.62 | $4.54 | $4.57 | $4.51 | 4,365,340 |
| 2020-12-17 | $4.67 | $4.67 | $4.55 | $4.57 | $4.51 | 4,921,690 |
| 2020-12-16 | $4.69 | $4.69 | $4.57 | $4.65 | $4.58 | 4,929,600 |
| 2020-12-15 | $4.57 | $4.71 | $4.53 | $4.66 | $4.59 | 7,628,670 |
| 2020-12-14 | $4.49 | $4.58 | $4.37 | $4.56 | $4.50 | 5,480,280 |
| 2020-12-11 | $4.50 | $4.55 | $4.37 | $4.42 | $4.36 | 4,931,840 |
| 2020-12-10 | $4.53 | $4.59 | $4.42 | $4.50 | $4.44 | 6,458,050 |
| 2020-12-09 | $4.74 | $4.74 | $4.55 | $4.55 | $4.49 | 5,304,400 |
| 2020-12-08 | $4.71 | $4.75 | $4.69 | $4.71 | $4.64 | 3,855,360 |
| 2020-12-07 | $4.76 | $4.78 | $4.70 | $4.72 | $4.65 | 4,256,520 |
| 2020-12-04 | $4.73 | $4.80 | $4.69 | $4.75 | $4.68 | 3,765,700 |
| 2020-12-03 | $4.83 | $4.83 | $4.70 | $4.72 | $4.65 | 6,796,630 |
| 2020-12-02 | $4.83 | $4.90 | $4.80 | $4.83 | $4.76 | 4,602,570 |
| 2020-12-01 | $4.80 | $4.86 | $4.73 | $4.80 | $4.73 | 6,086,070 |
| 2020-11-30 | $4.90 | $4.91 | $4.80 | $4.81 | $4.74 | 4,207,430 |
| 2020-11-27 | $4.85 | $4.88 | $4.81 | $4.88 | $4.81 | 2,758,920 |
| 2020-11-26 | $4.95 | $4.96 | $4.84 | $4.85 | $4.78 | 5,519,460 |
| 2020-11-25 | $5.07 | $5.08 | $4.95 | $4.95 | $4.88 | 5,028,550 |
| 2020-11-24 | $4.95 | $5.06 | $4.92 | $5.05 | $4.98 | 6,135,450 |
| 2020-11-23 | $4.95 | $5.03 | $4.91 | $4.95 | $4.88 | 7,144,280 |
| 2020-11-20 | $4.91 | $4.93 | $4.85 | $4.90 | $4.83 | 3,509,790 |
| 2020-11-19 | $4.88 | $4.93 | $4.83 | $4.89 | $4.82 | 3,225,100 |
| 2020-11-18 | $4.86 | $4.94 | $4.84 | $4.90 | $4.83 | 3,980,640 |
| 2020-11-17 | $5.02 | $5.02 | $4.85 | $4.89 | $4.82 | 7,070,790 |
| 2020-11-16 | $5.02 | $5.05 | $4.90 | $5.03 | $4.96 | 5,267,470 |
| 2020-11-13 | $5.15 | $5.16 | $4.98 | $5.03 | $4.96 | 8,786,870 |
| 2020-11-12 | $4.97 | $5.27 | $4.97 | $5.18 | $5.11 | 15,970,030 |
| 2020-11-11 | $4.99 | $5.03 | $4.92 | $4.94 | $4.87 | 5,039,310 |
| 2020-11-10 | $5.02 | $5.06 | $4.89 | $4.99 | $4.92 | 6,111,040 |
| 2020-11-09 | $4.88 | $5.05 | $4.84 | $5.02 | $4.95 | 7,780,420 |
| 2020-11-06 | $4.94 | $4.98 | $4.83 | $4.88 | $4.81 | 6,052,400 |
| 2020-11-05 | $4.76 | $5.03 | $4.75 | $4.96 | $4.89 | 11,017,650 |
| 2020-11-04 | $4.77 | $4.80 | $4.68 | $4.75 | $4.68 | 8,419,790 |
| 2020-11-03 | $4.79 | $4.85 | $4.71 | $4.75 | $4.68 | 9,956,530 |
| 2020-11-02 | $4.81 | $4.82 | $4.70 | $4.73 | $4.66 | 7,340,460 |
| 2020-10-30 | $4.80 | $4.97 | $4.80 | $4.88 | $4.81 | 9,793,820 |
| 2020-10-29 | $4.67 | $4.86 | $4.58 | $4.80 | $4.73 | 11,857,410 |
| 2020-10-28 | $4.95 | $4.95 | $4.64 | $4.77 | $4.70 | 13,045,360 |
| 2020-10-27 | $5.00 | $5.04 | $4.88 | $4.90 | $4.83 | 6,723,470 |
| 2020-10-26 | $5.04 | $5.07 | $4.98 | $5.03 | $4.96 | 3,961,280 |
| 2020-10-23 | $5.10 | $5.15 | $5.02 | $5.05 | $4.98 | 3,544,640 |
| 2020-10-22 | $5.08 | $5.15 | $4.99 | $5.10 | $5.03 | 6,411,660 |
| 2020-10-21 | $5.15 | $5.15 | $5.06 | $5.08 | $5.01 | 5,396,760 |
| 2020-10-20 | $5.15 | $5.19 | $5.05 | $5.15 | $5.08 | 7,835,470 |
| 2020-10-19 | $5.36 | $5.49 | $5.18 | $5.21 | $5.14 | 16,665,000 |
| 2020-10-16 | $5.14 | $5.19 | $5.05 | $5.11 | $5.04 | 4,818,820 |
| 2020-10-15 | $5.24 | $5.27 | $5.13 | $5.15 | $5.08 | 5,008,770 |
| 2020-10-14 | $5.34 | $5.34 | $5.19 | $5.24 | $5.17 | 7,174,420 |
| 2020-10-13 | $5.45 | $5.48 | $5.30 | $5.35 | $5.28 | 7,679,930 |
| 2020-10-12 | $5.20 | $5.48 | $5.20 | $5.45 | $5.37 | 12,833,460 |
| 2020-10-09 | $5.04 | $5.25 | $5.04 | $5.20 | $5.13 | 9,723,520 |
| 2020-10-08 | $5.04 | $5.04 | $5.04 | $5.04 | $4.97 | 0 |
| 2020-10-07 | $5.04 | $5.04 | $5.04 | $5.04 | $4.97 | 0 |
| 2020-10-06 | $5.04 | $5.04 | $5.04 | $5.04 | $4.97 | 0 |
| 2020-10-05 | $5.04 | $5.04 | $5.04 | $5.04 | $4.97 | 0 |
| 2020-10-02 | $5.04 | $5.04 | $5.04 | $5.04 | $4.97 | 0 |
| 2020-10-01 | $5.04 | $5.04 | $5.04 | $5.04 | $4.97 | 0 |
| 2020-09-30 | $4.92 | $5.11 | $4.84 | $5.04 | $4.97 | 9,918,000 |
| 2020-09-29 | $4.94 | $5.12 | $4.84 | $4.85 | $4.78 | 14,945,180 |
| 2020-09-28 | $5.28 | $5.29 | $5.00 | $5.00 | $4.93 | 15,872,990 |
| 2020-09-25 | $6.19 | $6.19 | $5.55 | $5.55 | $5.47 | 15,271,270 |
| 2020-09-24 | $6.10 | $6.17 | $5.96 | $6.17 | $6.08 | 8,094,470 |
| 2020-09-23 | $5.97 | $6.22 | $5.90 | $6.13 | $6.04 | 10,840,060 |
| 2020-09-22 | $5.95 | $6.14 | $5.92 | $5.98 | $5.90 | 8,420,100 |
| 2020-09-21 | $5.77 | $6.10 | $5.70 | $6.01 | $5.93 | 11,613,280 |
| 2020-09-18 | $5.69 | $5.76 | $5.63 | $5.75 | $5.67 | 5,531,070 |
| 2020-09-17 | $5.73 | $5.77 | $5.62 | $5.69 | $5.61 | 4,819,420 |
| 2020-09-16 | $5.86 | $5.91 | $5.70 | $5.75 | $5.67 | 6,002,430 |
| 2020-09-15 | $5.91 | $5.92 | $5.80 | $5.87 | $5.79 | 4,036,770 |
| 2020-09-14 | $5.85 | $5.93 | $5.78 | $5.91 | $5.83 | 5,678,120 |
| 2020-09-11 | $5.63 | $5.80 | $5.53 | $5.80 | $5.72 | 5,303,750 |
| 2020-09-10 | $5.90 | $5.96 | $5.58 | $5.60 | $5.52 | 8,575,480 |
| 2020-09-09 | $5.98 | $6.07 | $5.85 | $5.88 | $5.80 | 9,303,660 |
| 2020-09-08 | $5.95 | $6.06 | $5.86 | $6.05 | $5.97 | 8,255,880 |
| 2020-09-07 | $6.18 | $6.19 | $5.89 | $5.91 | $5.83 | 15,000,790 |
| 2020-09-04 | $6.11 | $6.20 | $6.03 | $6.15 | $6.06 | 7,134,270 |
| 2020-09-03 | $6.30 | $6.38 | $6.17 | $6.19 | $6.10 | 10,244,780 |
| 2020-09-02 | $6.40 | $6.42 | $6.20 | $6.32 | $6.23 | 9,496,920 |
| 2020-09-01 | $6.51 | $6.56 | $6.22 | $6.30 | $6.21 | 14,470,920 |
| 2020-08-31 | $6.33 | $6.62 | $6.25 | $6.45 | $6.36 | 22,864,250 |
| 2020-08-28 | $6.20 | $6.30 | $5.99 | $6.19 | $6.10 | 18,120,640 |
| 2020-08-27 | $5.91 | $6.18 | $5.86 | $6.14 | $6.05 | 16,089,260 |
| 2020-08-26 | $5.75 | $6.12 | $5.75 | $5.90 | $5.82 | 15,394,910 |
| 2020-08-25 | $5.88 | $5.91 | $5.70 | $5.79 | $5.71 | 9,748,050 |
| 2020-08-24 | $5.96 | $5.97 | $5.82 | $5.88 | $5.80 | 5,613,800 |
| 2020-08-21 | $5.83 | $5.90 | $5.79 | $5.88 | $5.80 | 7,015,760 |
| 2020-08-20 | $6.03 | $6.05 | $5.78 | $5.84 | $5.76 | 12,563,230 |
| 2020-08-19 | $5.97 | $6.24 | $5.92 | $6.06 | $5.98 | 14,684,490 |
| 2020-08-18 | $5.88 | $6.09 | $5.87 | $6.00 | $5.92 | 12,421,050 |
| 2020-08-17 | $5.80 | $5.90 | $5.74 | $5.87 | $5.79 | 10,679,500 |
| 2020-08-14 | $5.87 | $5.88 | $5.70 | $5.82 | $5.74 | 11,386,750 |
| 2020-08-13 | $5.91 | $6.03 | $5.86 | $5.89 | $5.81 | 10,782,660 |
| 2020-08-12 | $6.12 | $6.17 | $5.82 | $5.95 | $5.87 | 18,621,930 |
| 2020-08-11 | $5.98 | $6.28 | $5.90 | $6.08 | $5.99 | 28,491,970 |
| 2020-08-10 | $5.81 | $6.11 | $5.80 | $6.01 | $5.93 | 16,442,420 |
| 2020-08-07 | $5.80 | $6.10 | $5.74 | $5.87 | $5.79 | 20,294,820 |
| 2020-08-06 | $5.85 | $5.94 | $5.68 | $5.84 | $5.76 | 19,339,790 |
| 2020-08-05 | $5.80 | $5.90 | $5.72 | $5.85 | $5.77 | 20,929,120 |
| 2020-08-04 | $5.63 | $6.13 | $5.10 | $5.93 | $5.85 | 33,437,840 |
| 2020-08-03 | $5.56 | $5.79 | $5.53 | $5.67 | $5.59 | 26,586,740 |
| 2020-07-31 | $5.53 | $5.62 | $5.40 | $5.46 | $5.38 | 33,966,100 |
| 2020-07-30 | $5.62 | $5.62 | $5.30 | $5.62 | $5.54 | 47,941,170 |
| 2020-07-29 | $5.04 | $5.12 | $4.92 | $5.11 | $5.04 | 8,906,150 |
| 2020-07-28 | $5.08 | $5.14 | $4.90 | $4.98 | $4.91 | 9,329,400 |
| 2020-07-27 | $4.98 | $5.10 | $4.90 | $5.08 | $5.01 | 13,222,720 |
| 2020-07-24 | $5.26 | $5.29 | $4.95 | $4.95 | $4.88 | 15,215,300 |
| 2020-07-23 | $5.30 | $5.34 | $5.10 | $5.26 | $5.19 | 15,404,970 |
| 2020-07-22 | $5.32 | $5.48 | $5.32 | $5.35 | $5.28 | 11,820,210 |
| 2020-07-21 | $5.25 | $5.47 | $5.20 | $5.35 | $5.28 | 15,154,990 |
| 2020-07-20 | $5.17 | $5.27 | $5.16 | $5.23 | $5.16 | 10,835,570 |
| 2020-07-17 | $5.08 | $5.15 | $4.92 | $5.11 | $5.04 | 13,123,740 |
| 2020-07-16 | $5.31 | $5.38 | $5.00 | $5.01 | $4.94 | 14,936,230 |
| 2020-07-15 | $5.53 | $5.56 | $5.26 | $5.30 | $5.23 | 15,947,350 |
| 2020-07-14 | $5.67 | $5.68 | $5.41 | $5.53 | $5.45 | 16,243,040 |
| 2020-07-13 | $5.50 | $5.72 | $5.44 | $5.61 | $5.53 | 20,057,150 |
| 2020-07-10 | $5.60 | $5.79 | $5.40 | $5.44 | $5.36 | 20,120,880 |
| 2020-07-09 | $5.48 | $5.71 | $5.45 | $5.69 | $5.61 | 19,201,860 |
| 2020-07-08 | $5.43 | $5.60 | $5.35 | $5.51 | $5.43 | 16,662,200 |
| 2020-07-07 | $5.28 | $5.68 | $5.15 | $5.46 | $5.38 | 25,288,060 |
| 2020-07-06 | $5.10 | $5.40 | $5.10 | $5.27 | $5.20 | 21,855,490 |
| 2020-07-03 | $5.11 | $5.18 | $5.04 | $5.13 | $5.06 | 15,610,560 |
| 2020-07-02 | $5.06 | $5.17 | $5.01 | $5.08 | $5.01 | 17,918,980 |
| 2020-07-01 | $5.13 | $5.13 | $5.01 | $5.06 | $4.99 | 15,155,890 |
| 2020-06-30 | $4.98 | $5.15 | $4.95 | $5.09 | $5.02 | 24,471,370 |
| 2020-06-29 | $4.61 | $5.09 | $4.60 | $5.09 | $5.02 | 44,355,970 |
| 2020-06-26 | $4.63 | $4.63 | $4.63 | $4.63 | $4.57 | 0 |
| 2020-06-25 | $4.63 | $4.63 | $4.63 | $4.63 | $4.57 | 0 |
| 2020-06-24 | $4.60 | $4.65 | $4.50 | $4.63 | $4.57 | 9,123,110 |
| 2020-06-23 | $4.68 | $4.71 | $4.60 | $4.61 | $4.55 | 7,630,470 |
| 2020-06-22 | $4.77 | $4.81 | $4.66 | $4.68 | $4.61 | 6,049,780 |
| 2020-06-19 | $4.76 | $4.82 | $4.71 | $4.74 | $4.67 | 6,049,360 |
| 2020-06-18 | $4.83 | $4.93 | $4.74 | $4.76 | $4.69 | 10,679,830 |
| 2020-06-17 | $4.80 | $4.85 | $4.72 | $4.82 | $4.75 | 9,965,770 |
| 2020-06-16 | $4.70 | $4.83 | $4.68 | $4.80 | $4.73 | 8,407,230 |
| 2020-06-15 | $4.70 | $4.78 | $4.64 | $4.65 | $4.58 | 7,887,400 |
| 2020-06-12 | $4.62 | $4.76 | $4.62 | $4.71 | $4.64 | 7,017,100 |
| 2020-06-11 | $4.86 | $4.94 | $4.71 | $4.72 | $4.65 | 10,907,060 |
| 2020-06-10 | $4.76 | $4.92 | $4.73 | $4.86 | $4.79 | 12,000,680 |
| 2020-06-09 | $4.70 | $4.82 | $4.65 | $4.76 | $4.69 | 7,240,020 |
| 2020-06-08 | $4.78 | $4.82 | $4.67 | $4.73 | $4.66 | 9,387,750 |
| 2020-06-05 | $4.60 | $4.85 | $4.56 | $4.82 | $4.75 | 21,433,480 |
| 2020-06-04 | $4.42 | $4.63 | $4.40 | $4.60 | $4.54 | 11,483,540 |
| 2020-06-03 | $4.61 | $4.63 | $4.40 | $4.42 | $4.36 | 8,892,660 |
| 2020-06-02 | $4.38 | $4.50 | $4.35 | $4.50 | $4.44 | 9,090,270 |
| 2020-06-01 | $4.32 | $4.41 | $4.31 | $4.38 | $4.32 | 7,193,840 |
| 2020-05-29 | $4.30 | $4.42 | $4.27 | $4.31 | $4.25 | 8,723,280 |
| 2020-05-28 | $4.21 | $4.27 | $4.13 | $4.26 | $4.20 | 4,498,810 |
| 2020-05-27 | $4.26 | $4.33 | $4.20 | $4.22 | $4.16 | 4,402,630 |
| 2020-05-26 | $4.19 | $4.27 | $4.17 | $4.27 | $4.21 | 5,132,260 |
| 2020-05-25 | $4.12 | $4.23 | $4.12 | $4.17 | $4.11 | 4,303,120 |
| 2020-05-22 | $4.28 | $4.30 | $4.11 | $4.15 | $4.09 | 7,696,540 |
| 2020-05-21 | $4.41 | $4.45 | $4.27 | $4.28 | $4.22 | 5,719,950 |
| 2020-05-20 | $4.29 | $4.54 | $4.26 | $4.39 | $4.33 | 11,450,770 |
| 2020-05-19 | $4.36 | $4.37 | $4.24 | $4.32 | $4.26 | 8,086,550 |
| 2020-05-18 | $4.45 | $4.45 | $4.30 | $4.32 | $4.26 | 7,991,980 |
| 2020-05-15 | $4.45 | $4.49 | $4.34 | $4.42 | $4.36 | 8,376,880 |
| 2020-05-14 | $4.53 | $4.56 | $4.40 | $4.43 | $4.37 | 10,113,780 |
| 2020-05-13 | $4.61 | $4.64 | $4.53 | $4.57 | $4.51 | 6,745,950 |
| 2020-05-12 | $4.60 | $4.65 | $4.48 | $4.63 | $4.57 | 10,206,220 |
| 2020-05-11 | $4.59 | $4.68 | $4.51 | $4.59 | $4.53 | 12,277,040 |
| 2020-05-08 | $4.80 | $4.80 | $4.57 | $4.60 | $4.54 | 20,442,510 |
| 2020-05-07 | $4.86 | $4.88 | $4.72 | $4.75 | $4.68 | 9,793,290 |
| 2020-05-06 | $4.58 | $4.87 | $4.56 | $4.85 | $4.78 | 10,252,000 |
| 2020-05-05 | $4.67 | $4.67 | $4.67 | $4.67 | $4.60 | 0 |
| 2020-05-04 | $4.67 | $4.67 | $4.67 | $4.67 | $4.60 | 0 |
| 2020-05-01 | $4.67 | $4.67 | $4.67 | $4.67 | $4.60 | 0 |
| 2020-04-30 | $4.57 | $4.72 | $4.55 | $4.67 | $4.60 | 9,034,840 |
| 2020-04-29 | $4.52 | $4.64 | $4.47 | $4.55 | $4.49 | 8,813,700 |
| 2020-04-28 | $4.82 | $4.82 | $4.32 | $4.50 | $4.44 | 19,460,750 |
| 2020-04-27 | $5.02 | $5.09 | $4.80 | $4.80 | $4.73 | 12,654,120 |
| 2020-04-24 | $4.95 | $5.11 | $4.86 | $5.06 | $4.99 | 14,957,960 |
| 2020-04-23 | $5.18 | $5.23 | $4.92 | $4.93 | $4.86 | 21,174,480 |
| 2020-04-22 | $5.19 | $5.41 | $5.14 | $5.18 | $5.11 | 20,778,480 |
| 2020-04-21 | $5.05 | $5.34 | $4.88 | $5.28 | $5.21 | 23,882,180 |
| 2020-04-20 | $5.10 | $5.11 | $4.98 | $5.10 | $5.03 | 13,628,760 |
| 2020-04-17 | $5.10 | $5.23 | $5.02 | $5.06 | $4.99 | 18,905,800 |
| 2020-04-16 | $5.11 | $5.29 | $5.04 | $5.11 | $5.04 | 22,826,790 |
| 2020-04-15 | $5.25 | $5.38 | $5.09 | $5.16 | $5.09 | 28,937,370 |
| 2020-04-14 | $5.07 | $5.35 | $5.01 | $5.29 | $5.22 | 30,852,880 |
| 2020-04-13 | $4.83 | $5.25 | $4.80 | $5.07 | $5.00 | 38,302,370 |
| 2020-04-10 | $4.70 | $5.06 | $4.59 | $4.95 | $4.88 | 36,849,620 |
| 2020-04-09 | $4.78 | $4.83 | $4.62 | $4.68 | $4.61 | 18,289,720 |
| 2020-04-08 | $4.68 | $4.93 | $4.64 | $4.71 | $4.64 | 24,963,620 |
| 2020-04-07 | $4.57 | $4.75 | $4.50 | $4.70 | $4.63 | 24,621,480 |
| 2020-04-06 | $4.45 | $4.45 | $4.45 | $4.45 | $4.39 | 0 |
| 2020-04-03 | $4.63 | $4.65 | $4.44 | $4.45 | $4.39 | 12,635,950 |
| 2020-04-02 | $4.47 | $4.65 | $4.39 | $4.63 | $4.57 | 20,374,350 |
| 2020-04-01 | $4.23 | $4.59 | $4.20 | $4.49 | $4.43 | 27,171,780 |
| 2020-03-31 | $4.27 | $4.33 | $4.18 | $4.20 | $4.14 | 9,511,610 |
| 2020-03-30 | $4.36 | $4.36 | $4.15 | $4.20 | $4.14 | 19,839,990 |
| 2020-03-27 | $4.60 | $4.62 | $4.41 | $4.44 | $4.38 | 20,124,280 |
| 2020-03-26 | $4.65 | $4.73 | $4.53 | $4.54 | $4.48 | 28,952,170 |
| 2020-03-25 | $4.60 | $4.82 | $4.52 | $4.79 | $4.72 | 60,239,900 |
| 2020-03-24 | $4.38 | $4.72 | $4.37 | $4.72 | $4.65 | 73,418,430 |
| 2020-03-23 | $4.19 | $4.58 | $4.19 | $4.29 | $4.23 | 22,609,280 |
| 2020-03-20 | $4.26 | $4.46 | $4.21 | $4.45 | $4.39 | 24,272,980 |
| 2020-03-19 | $4.03 | $4.28 | $4.01 | $4.26 | $4.20 | 16,771,060 |
| 2020-03-18 | $4.21 | $4.34 | $4.08 | $4.09 | $4.03 | 19,794,830 |
| 2020-03-17 | $4.20 | $4.34 | $3.95 | $4.26 | $4.20 | 23,014,630 |
| 2020-03-16 | $4.50 | $4.57 | $4.07 | $4.09 | $4.03 | 22,406,200 |
| 2020-03-13 | $4.03 | $4.47 | $3.97 | $4.38 | $4.32 | 22,354,840 |
| 2020-03-12 | $4.22 | $4.34 | $4.17 | $4.24 | $4.18 | 13,933,200 |
| 2020-03-11 | $4.57 | $4.81 | $4.36 | $4.39 | $4.33 | 25,673,100 |
| 2020-03-10 | $4.24 | $4.50 | $4.08 | $4.42 | $4.36 | 22,074,590 |
| 2020-03-09 | $4.45 | $4.57 | $4.33 | $4.33 | $4.27 | 19,778,560 |
| 2020-03-06 | $4.35 | $4.70 | $4.33 | $4.54 | $4.48 | 32,147,060 |
| 2020-03-05 | $4.20 | $4.60 | $4.20 | $4.45 | $4.39 | 35,807,190 |
| 2020-03-04 | $4.15 | $4.27 | $4.07 | $4.18 | $4.12 | 12,980,750 |
| 2020-03-03 | $4.14 | $4.32 | $4.09 | $4.20 | $4.14 | 21,733,070 |
| 2020-03-02 | $3.97 | $4.13 | $3.97 | $4.09 | $4.03 | 14,167,220 |
| 2020-02-28 | $4.08 | $4.21 | $3.91 | $3.94 | $3.88 | 20,172,420 |
| 2020-02-27 | $4.23 | $4.29 | $4.02 | $4.25 | $4.19 | 21,182,010 |
| 2020-02-26 | $4.20 | $4.56 | $4.11 | $4.18 | $4.12 | 41,112,210 |
| 2020-02-25 | $3.86 | $4.43 | $3.86 | $4.33 | $4.27 | 50,213,280 |
| 2020-02-24 | $3.84 | $4.13 | $3.77 | $4.03 | $3.97 | 47,832,470 |
| 2020-02-21 | $4.09 | $4.28 | $4.08 | $4.11 | $4.05 | 56,545,570 |
| 2020-02-20 | $3.94 | $3.94 | $3.80 | $3.89 | $3.84 | 13,868,620 |
| 2020-02-19 | $3.71 | $3.90 | $3.67 | $3.90 | $3.85 | 18,271,210 |
| 2020-02-18 | $3.64 | $3.74 | $3.60 | $3.73 | $3.68 | 12,314,630 |
| 2020-02-17 | $3.51 | $3.63 | $3.47 | $3.62 | $3.57 | 9,462,410 |
| 2020-02-14 | $3.47 | $3.54 | $3.45 | $3.51 | $3.46 | 8,070,250 |
| 2020-02-13 | $3.61 | $3.63 | $3.45 | $3.51 | $3.46 | 12,654,780 |
| 2020-02-12 | $3.59 | $3.63 | $3.55 | $3.61 | $3.56 | 5,667,300 |
| 2020-02-11 | $3.64 | $3.65 | $3.55 | $3.58 | $3.53 | 6,482,020 |
| 2020-02-10 | $3.41 | $3.65 | $3.41 | $3.60 | $3.55 | 12,761,810 |
| 2020-02-07 | $3.44 | $3.46 | $3.37 | $3.44 | $3.39 | 9,857,520 |
| 2020-02-06 | $3.41 | $3.47 | $3.34 | $3.43 | $3.38 | 10,253,760 |
| 2020-02-05 | $3.31 | $3.52 | $3.31 | $3.40 | $3.35 | 10,654,120 |
| 2020-02-04 | $3.13 | $3.39 | $3.13 | $3.33 | $3.28 | 14,099,290 |
| 2020-02-03 | $3.44 | $3.44 | $3.44 | $3.44 | $3.39 | 2,149,800 |
| 2020-01-31 | $3.82 | $3.82 | $3.82 | $3.82 | $3.77 | 0 |
| 2020-01-30 | $3.82 | $3.82 | $3.82 | $3.82 | $3.77 | 0 |
| 2020-01-29 | $3.82 | $3.82 | $3.82 | $3.82 | $3.77 | 0 |
| 2020-01-28 | $3.82 | $3.82 | $3.82 | $3.82 | $3.77 | 0 |
| 2020-01-27 | $3.82 | $3.82 | $3.82 | $3.82 | $3.77 | 0 |
| 2020-01-24 | $3.82 | $3.82 | $3.82 | $3.82 | $3.77 | 0 |
| 2020-01-23 | $4.00 | $4.01 | $3.75 | $3.82 | $3.77 | 12,070,530 |
| 2020-01-22 | $4.02 | $4.06 | $3.85 | $4.03 | $3.97 | 11,433,310 |
| 2020-01-21 | $4.12 | $4.18 | $4.03 | $4.07 | $4.01 | 12,187,840 |
| 2020-01-20 | $4.01 | $4.23 | $3.99 | $4.17 | $4.11 | 17,394,700 |
| 2020-01-17 | $4.12 | $4.17 | $4.02 | $4.05 | $3.99 | 19,270,000 |
| 2020-01-16 | $4.28 | $4.35 | $4.05 | $4.08 | $4.02 | 42,475,290 |
| 2020-01-15 | $3.78 | $4.14 | $3.75 | $4.14 | $4.08 | 29,012,180 |
| 2020-01-14 | $3.81 | $3.85 | $3.75 | $3.76 | $3.71 | 9,726,520 |
| 2020-01-13 | $3.80 | $3.84 | $3.69 | $3.79 | $3.74 | 13,356,920 |
| 2020-01-10 | $3.99 | $4.10 | $3.82 | $3.84 | $3.79 | 30,519,750 |
| 2020-01-09 | $3.65 | $3.98 | $3.65 | $3.98 | $3.92 | 19,177,770 |
| 2020-01-08 | $3.69 | $3.77 | $3.62 | $3.62 | $3.57 | 7,340,780 |
| 2020-01-07 | $3.66 | $3.72 | $3.62 | $3.70 | $3.65 | 5,990,620 |
| 2020-01-06 | $3.62 | $3.68 | $3.57 | $3.65 | $3.60 | 5,432,280 |
| 2020-01-03 | $3.68 | $3.69 | $3.63 | $3.65 | $3.60 | 5,904,220 |
| 2020-01-02 | $3.71 | $3.76 | $3.66 | $3.69 | $3.64 | 8,712,690 |
| 2020-01-01 | $3.70 | $3.70 | $3.70 | $3.70 | $3.65 | 0 |
| 2019-12-31 | $3.64 | $3.72 | $3.63 | $3.70 | $3.65 | 6,066,240 |
| 2019-12-30 | $3.58 | $3.65 | $3.57 | $3.65 | $3.60 | 5,417,900 |
| 2019-12-27 | $3.60 | $3.66 | $3.57 | $3.62 | $3.57 | 6,375,430 |
| 2019-12-26 | $3.63 | $3.63 | $3.57 | $3.61 | $3.56 | 5,275,530 |
| 2019-12-25 | $3.51 | $3.64 | $3.49 | $3.59 | $3.54 | 8,457,080 |
| 2019-12-24 | $3.51 | $3.51 | $3.46 | $3.51 | $3.46 | 2,951,710 |
| 2019-12-23 | $3.51 | $3.51 | $3.44 | $3.48 | $3.43 | 5,763,570 |
| 2019-12-20 | $3.55 | $3.57 | $3.48 | $3.50 | $3.45 | 4,150,280 |
| 2019-12-19 | $3.49 | $3.55 | $3.49 | $3.55 | $3.50 | 5,271,480 |
| 2019-12-18 | $3.50 | $3.54 | $3.48 | $3.50 | $3.45 | 5,775,570 |
| 2019-12-17 | $3.52 | $3.54 | $3.46 | $3.51 | $3.46 | 6,879,830 |
| 2019-12-16 | $3.44 | $3.51 | $3.43 | $3.49 | $3.44 | 6,361,760 |
| 2019-12-13 | $3.39 | $3.44 | $3.38 | $3.43 | $3.38 | 5,771,590 |
| 2019-12-12 | $3.38 | $3.42 | $3.36 | $3.38 | $3.33 | 3,957,790 |
| 2019-12-11 | $3.38 | $3.39 | $3.35 | $3.39 | $3.34 | 3,866,920 |
| 2019-12-10 | $3.40 | $3.40 | $3.35 | $3.39 | $3.34 | 5,754,930 |
| 2019-12-09 | $3.37 | $3.40 | $3.35 | $3.39 | $3.34 | 5,977,300 |
| 2019-12-06 | $3.42 | $3.43 | $3.37 | $3.40 | $3.35 | 8,688,970 |
| 2019-12-05 | $3.39 | $3.47 | $3.36 | $3.44 | $3.39 | 9,398,180 |
| 2019-12-04 | $3.36 | $3.42 | $3.35 | $3.37 | $3.32 | 13,270,580 |
| 2019-12-03 | $3.60 | $3.63 | $3.43 | $3.44 | $3.39 | 25,125,170 |
| 2019-12-02 | $3.59 | $3.59 | $3.56 | $3.59 | $3.54 | 12,836,430 |
| 2019-11-29 | $3.26 | $3.26 | $3.21 | $3.26 | $3.21 | 2,931,480 |
| 2019-11-28 | $3.28 | $3.30 | $3.24 | $3.26 | $3.21 | 3,108,670 |
| 2019-11-27 | $3.28 | $3.31 | $3.23 | $3.30 | $3.25 | 3,546,550 |
| 2019-11-26 | $3.25 | $3.29 | $3.25 | $3.28 | $3.23 | 4,103,830 |
| 2019-11-25 | $3.24 | $3.36 | $3.23 | $3.27 | $3.22 | 6,493,040 |
| 2019-11-22 | $3.21 | $3.24 | $3.19 | $3.22 | $3.17 | 3,481,540 |
| 2019-11-21 | $3.18 | $3.21 | $3.15 | $3.21 | $3.17 | 2,661,430 |
| 2019-11-20 | $3.20 | $3.21 | $3.18 | $3.18 | $3.14 | 3,649,240 |
| 2019-11-19 | $3.18 | $3.22 | $3.15 | $3.20 | $3.16 | 3,547,430 |
| 2019-11-18 | $3.15 | $3.22 | $3.15 | $3.18 | $3.14 | 3,246,540 |
| 2019-11-15 | $3.18 | $3.20 | $3.14 | $3.15 | $3.11 | 3,408,130 |
| 2019-11-14 | $3.22 | $3.25 | $3.18 | $3.21 | $3.17 | 3,729,300 |
| 2019-11-13 | $3.26 | $3.26 | $3.19 | $3.21 | $3.17 | 4,629,680 |
| 2019-11-12 | $3.20 | $3.29 | $3.16 | $3.28 | $3.23 | 7,269,000 |
| 2019-11-11 | $3.36 | $3.37 | $3.23 | $3.24 | $3.19 | 10,122,270 |
| 2019-11-08 | $3.42 | $3.47 | $3.38 | $3.39 | $3.34 | 12,756,980 |
| 2019-11-07 | $3.33 | $3.53 | $3.32 | $3.50 | $3.45 | 24,675,100 |
| 2019-11-06 | $3.90 | $3.98 | $3.62 | $3.66 | $3.61 | 43,044,010 |
| 2019-11-05 | $3.70 | $3.70 | $3.70 | $3.70 | $3.65 | 5,509,940 |
| 2019-11-04 | $3.42 | $3.43 | $3.33 | $3.36 | $3.31 | 3,906,030 |
| 2019-11-01 | $3.36 | $3.43 | $3.36 | $3.40 | $3.35 | 2,396,690 |
| 2019-10-31 | $3.49 | $3.52 | $3.36 | $3.40 | $3.35 | 3,486,630 |
| 2019-10-30 | $3.50 | $3.52 | $3.42 | $3.47 | $3.42 | 3,993,680 |
| 2019-10-29 | $3.54 | $3.62 | $3.51 | $3.52 | $3.47 | 6,776,650 |
| 2019-10-28 | $3.52 | $3.58 | $3.49 | $3.54 | $3.49 | 4,002,450 |
| 2019-10-25 | $3.46 | $3.52 | $3.41 | $3.51 | $3.46 | 3,669,690 |
| 2019-10-24 | $3.38 | $3.48 | $3.36 | $3.47 | $3.42 | 3,545,930 |
| 2019-10-23 | $3.37 | $3.40 | $3.36 | $3.37 | $3.32 | 2,745,600 |
| 2019-10-22 | $3.34 | $3.36 | $3.32 | $3.36 | $3.31 | 2,445,830 |
| 2019-10-21 | $3.38 | $3.38 | $3.25 | $3.31 | $3.26 | 3,328,500 |
| 2019-10-18 | $3.44 | $3.50 | $3.36 | $3.37 | $3.32 | 3,250,330 |
| 2019-10-17 | $3.44 | $3.45 | $3.40 | $3.41 | $3.36 | 2,604,400 |
| 2019-10-16 | $3.46 | $3.51 | $3.42 | $3.45 | $3.40 | 2,492,190 |
| 2019-10-15 | $3.56 | $3.57 | $3.45 | $3.47 | $3.42 | 3,360,080 |
| 2019-10-14 | $3.51 | $3.60 | $3.51 | $3.55 | $3.50 | 3,611,610 |
| 2019-10-11 | $3.53 | $3.55 | $3.48 | $3.50 | $3.45 | 3,067,870 |
| 2019-10-10 | $3.47 | $3.53 | $3.46 | $3.51 | $3.46 | 3,006,210 |
| 2019-10-09 | $3.48 | $3.49 | $3.43 | $3.46 | $3.41 | 2,948,600 |
| 2019-10-08 | $3.50 | $3.57 | $3.45 | $3.47 | $3.42 | 2,885,160 |
| 2019-10-07 | $3.51 | $3.51 | $3.51 | $3.51 | $3.46 | 0 |
| 2019-10-04 | $3.51 | $3.51 | $3.51 | $3.51 | $3.46 | 0 |
| 2019-10-03 | $3.51 | $3.51 | $3.51 | $3.51 | $3.46 | 0 |
| 2019-10-02 | $3.51 | $3.51 | $3.51 | $3.51 | $3.46 | 0 |
| 2019-10-01 | $3.51 | $3.51 | $3.51 | $3.51 | $3.46 | 0 |
| 2019-09-30 | $3.49 | $3.59 | $3.49 | $3.51 | $3.46 | 3,200,880 |
| 2019-09-27 | $3.40 | $3.53 | $3.37 | $3.51 | $3.46 | 5,338,200 |
| 2019-09-26 | $3.60 | $3.63 | $3.39 | $3.40 | $3.35 | 7,337,170 |
| 2019-09-25 | $3.70 | $3.70 | $3.58 | $3.58 | $3.53 | 6,328,120 |
| 2019-09-24 | $3.62 | $3.74 | $3.60 | $3.72 | $3.67 | 5,321,580 |
| 2019-09-23 | $3.69 | $3.70 | $3.57 | $3.58 | $3.53 | 4,967,380 |
| 2019-09-20 | $3.71 | $3.78 | $3.67 | $3.67 | $3.62 | 4,468,610 |
| 2019-09-19 | $3.63 | $3.73 | $3.62 | $3.71 | $3.66 | 5,598,770 |
| 2019-09-18 | $3.60 | $3.65 | $3.56 | $3.62 | $3.57 | 3,924,010 |
| 2019-09-17 | $3.77 | $3.77 | $3.58 | $3.61 | $3.56 | 6,149,950 |
| 2019-09-16 | $3.76 | $3.84 | $3.73 | $3.77 | $3.72 | 3,674,700 |
| 2019-09-13 | $3.78 | $3.78 | $3.78 | $3.78 | $3.73 | 0 |
| 2019-09-12 | $3.74 | $3.78 | $3.72 | $3.78 | $3.73 | 3,666,750 |
| 2019-09-11 | $3.76 | $3.79 | $3.71 | $3.74 | $3.69 | 4,935,540 |
| 2019-09-10 | $3.64 | $3.79 | $3.64 | $3.76 | $3.71 | 7,060,520 |
| 2019-09-09 | $3.64 | $3.69 | $3.61 | $3.66 | $3.61 | 5,732,560 |
| 2019-09-06 | $3.65 | $3.68 | $3.59 | $3.63 | $3.58 | 5,210,500 |
| 2019-09-05 | $3.67 | $3.71 | $3.61 | $3.62 | $3.57 | 8,468,660 |
| 2019-09-04 | $3.55 | $3.65 | $3.52 | $3.65 | $3.60 | 5,681,580 |
| 2019-09-03 | $3.53 | $3.58 | $3.51 | $3.55 | $3.50 | 3,815,620 |
| 2019-09-02 | $3.45 | $3.56 | $3.43 | $3.56 | $3.51 | 4,744,680 |
| 2019-08-30 | $3.53 | $3.54 | $3.42 | $3.43 | $3.38 | 4,607,520 |
| 2019-08-29 | $3.58 | $3.60 | $3.51 | $3.52 | $3.47 | 3,599,950 |
| 2019-08-28 | $3.50 | $3.58 | $3.50 | $3.58 | $3.53 | 3,674,710 |
| 2019-08-27 | $3.45 | $3.51 | $3.44 | $3.50 | $3.45 | 3,829,710 |
| 2019-08-26 | $3.39 | $3.45 | $3.35 | $3.43 | $3.38 | 2,943,910 |
| 2019-08-23 | $3.51 | $3.53 | $3.45 | $3.47 | $3.42 | 5,211,890 |
| 2019-08-22 | $3.42 | $3.50 | $3.41 | $3.45 | $3.40 | 4,888,820 |
| 2019-08-21 | $3.40 | $3.44 | $3.36 | $3.42 | $3.37 | 3,280,360 |
| 2019-08-20 | $3.41 | $3.47 | $3.38 | $3.40 | $3.35 | 3,872,420 |
| 2019-08-19 | $3.31 | $3.41 | $3.31 | $3.40 | $3.35 | 5,249,170 |
| 2019-08-16 | $3.31 | $3.34 | $3.29 | $3.31 | $3.26 | 4,410,120 |
| 2019-08-15 | $3.24 | $3.32 | $3.18 | $3.31 | $3.26 | 4,793,600 |
| 2019-08-14 | $3.32 | $3.36 | $3.29 | $3.30 | $3.25 | 3,739,550 |
| 2019-08-13 | $3.36 | $3.36 | $3.26 | $3.27 | $3.22 | 4,675,730 |
| 2019-08-12 | $3.38 | $3.39 | $3.33 | $3.37 | $3.32 | 3,429,690 |
| 2019-08-09 | $3.37 | $3.42 | $3.35 | $3.38 | $3.33 | 3,901,570 |
| 2019-08-08 | $3.43 | $3.43 | $3.35 | $3.36 | $3.31 | 3,472,660 |
| 2019-08-07 | $3.40 | $3.42 | $3.35 | $3.37 | $3.32 | 2,770,720 |
| 2019-08-06 | $3.33 | $3.48 | $3.33 | $3.39 | $3.34 | 4,801,800 |
| 2019-08-05 | $3.50 | $3.54 | $3.47 | $3.50 | $3.45 | 3,576,910 |
| 2019-08-02 | $3.56 | $3.58 | $3.46 | $3.54 | $3.49 | 6,116,980 |
| 2019-08-01 | $3.70 | $3.70 | $3.60 | $3.62 | $3.57 | 5,337,900 |
| 2019-07-31 | $3.81 | $3.83 | $3.71 | $3.73 | $3.68 | 5,100,830 |
| 2019-07-30 | $3.86 | $3.88 | $3.80 | $3.82 | $3.77 | 4,069,180 |
| 2019-07-29 | $3.87 | $3.90 | $3.83 | $3.83 | $3.78 | 1,667,040 |
| 2019-07-26 | $3.85 | $3.89 | $3.83 | $3.86 | $3.81 | 1,987,080 |
| 2019-07-25 | $3.87 | $3.91 | $3.84 | $3.88 | $3.83 | 3,020,550 |
| 2019-07-24 | $3.89 | $3.94 | $3.86 | $3.87 | $3.82 | 3,672,910 |
| 2019-07-23 | $3.89 | $3.91 | $3.75 | $3.89 | $3.84 | 5,423,470 |
| 2019-07-22 | $4.04 | $4.04 | $3.87 | $3.89 | $3.84 | 2,923,660 |
| 2019-07-19 | $3.99 | $4.04 | $3.96 | $3.98 | $3.92 | 2,484,590 |
| 2019-07-18 | $4.03 | $4.06 | $3.97 | $3.97 | $3.91 | 2,063,560 |
| 2019-07-17 | $4.05 | $4.11 | $4.02 | $4.05 | $3.99 | 2,114,880 |
| 2019-07-16 | $4.13 | $4.13 | $4.05 | $4.08 | $4.02 | 1,709,670 |
| 2019-07-15 | $4.01 | $4.11 | $3.95 | $4.11 | $4.05 | 3,436,880 |
| 2019-07-12 | $4.04 | $4.06 | $3.99 | $4.04 | $3.98 | 2,024,050 |
| 2019-07-11 | $4.10 | $4.15 | $3.99 | $4.03 | $3.97 | 3,422,280 |
| 2019-07-10 | $4.07 | $4.19 | $4.05 | $4.08 | $4.02 | 3,502,270 |
| 2019-07-09 | $4.05 | $4.12 | $4.04 | $4.09 | $4.03 | 3,071,860 |
| 2019-07-08 | $4.27 | $4.28 | $3.99 | $4.03 | $3.97 | 6,597,230 |
| 2019-07-05 | $4.28 | $4.29 | $4.24 | $4.28 | $4.22 | 3,425,550 |
| 2019-07-04 | $4.35 | $4.36 | $4.25 | $4.27 | $4.21 | 3,625,660 |
| 2019-07-03 | $4.41 | $4.42 | $4.27 | $4.34 | $4.28 | 5,501,160 |
| 2019-07-02 | $4.49 | $4.49 | $4.37 | $4.39 | $4.33 | 6,661,270 |
| 2019-07-01 | $4.57 | $4.59 | $4.44 | $4.50 | $4.44 | 11,082,570 |
| 2019-06-28 | $4.41 | $4.68 | $4.41 | $4.50 | $4.44 | 2,663,880 |
| 2019-06-27 | $6.30 | $6.32 | $6.18 | $6.19 | $4.36 | 4,594,680 |
| 2019-06-26 | $6.15 | $6.27 | $6.15 | $6.27 | $4.42 | 2,035,770 |
| 2019-06-25 | $6.30 | $6.30 | $6.13 | $6.21 | $4.37 | 3,164,370 |
| 2019-06-24 | $6.21 | $6.40 | $6.19 | $6.31 | $4.44 | 4,508,010 |
| 2019-06-21 | $6.22 | $6.30 | $6.14 | $6.21 | $4.37 | 4,641,940 |
| 2019-06-20 | $6.08 | $6.23 | $6.07 | $6.18 | $4.35 | 4,024,130 |
| 2019-06-19 | $6.19 | $6.21 | $6.07 | $6.13 | $4.32 | 3,275,150 |
| 2019-06-18 | $6.01 | $6.12 | $5.97 | $6.09 | $4.29 | 2,129,780 |
| 2019-06-17 | $6.07 | $6.10 | $5.96 | $6.00 | $4.23 | 1,855,450 |
| 2019-06-14 | $6.09 | $6.17 | $6.01 | $6.07 | $4.28 | 3,275,130 |
| 2019-06-13 | $5.95 | $6.16 | $5.95 | $6.10 | $4.30 | 3,911,550 |
| 2019-06-12 | $6.05 | $6.08 | $5.98 | $6.00 | $4.23 | 2,963,540 |
| 2019-06-11 | $5.85 | $6.04 | $5.82 | $6.03 | $4.25 | 3,409,410 |
| 2019-06-10 | $5.73 | $5.93 | $5.70 | $5.85 | $4.12 | 2,192,000 |
| 2019-06-07 | $5.71 | $5.71 | $5.71 | $5.71 | $4.02 | 0 |
| 2019-06-06 | $5.93 | $5.93 | $5.68 | $5.71 | $4.02 | 3,289,170 |
| 2019-06-05 | $6.02 | $6.06 | $5.88 | $5.88 | $4.14 | 3,312,980 |
| 2019-06-04 | $6.08 | $6.08 | $5.91 | $5.98 | $4.21 | 4,870,100 |
| 2019-06-03 | $6.28 | $6.30 | $5.99 | $6.00 | $4.23 | 6,326,600 |
| 2019-05-31 | $6.32 | $6.40 | $6.25 | $6.29 | $4.43 | 4,222,450 |
| 2019-05-30 | $6.18 | $6.49 | $6.04 | $6.35 | $4.47 | 7,920,100 |
| 2019-05-29 | $6.30 | $6.30 | $6.13 | $6.21 | $4.37 | 5,934,700 |
| 2019-05-28 | $6.15 | $6.60 | $6.08 | $6.26 | $4.41 | 12,203,360 |
| 2019-05-27 | $5.73 | $6.17 | $5.72 | $6.15 | $4.33 | 3,945,480 |
| 2019-05-24 | $5.77 | $5.83 | $5.72 | $5.77 | $4.06 | 1,482,050 |
| 2019-05-23 | $5.87 | $5.92 | $5.75 | $5.76 | $4.06 | 1,986,750 |
| 2019-05-22 | $5.95 | $6.04 | $5.85 | $5.91 | $4.16 | 2,039,680 |
| 2019-05-21 | $5.86 | $5.99 | $5.81 | $5.95 | $4.19 | 2,117,630 |
| 2019-05-20 | $5.84 | $5.86 | $5.74 | $5.86 | $4.13 | 2,351,730 |
| 2019-05-17 | $6.02 | $6.05 | $5.76 | $5.80 | $4.08 | 3,580,650 |
| 2019-05-16 | $5.97 | $6.10 | $5.91 | $6.02 | $4.24 | 3,383,550 |
| 2019-05-15 | $5.89 | $6.08 | $5.79 | $6.00 | $4.23 | 7,123,000 |
| 2019-05-14 | $5.55 | $5.88 | $5.54 | $5.78 | $4.07 | 4,780,440 |
| 2019-05-13 | $5.65 | $5.69 | $5.60 | $5.64 | $3.97 | 2,555,600 |
| 2019-05-10 | $5.63 | $5.73 | $5.53 | $5.71 | $4.02 | 5,032,900 |
| 2019-05-09 | $5.58 | $5.63 | $5.52 | $5.58 | $3.93 | 2,650,850 |
| 2019-05-08 | $5.55 | $5.68 | $5.48 | $5.59 | $3.94 | 2,461,700 |
| 2019-05-07 | $5.53 | $5.73 | $5.53 | $5.62 | $3.96 | 3,940,200 |
| 2019-05-06 | $5.94 | $5.94 | $5.50 | $5.52 | $3.89 | 6,287,030 |
| 2019-05-03 | $6.11 | $6.11 | $6.11 | $6.11 | $4.30 | 0 |
| 2019-05-02 | $6.11 | $6.11 | $6.11 | $6.11 | $4.30 | 0 |
| 2019-05-01 | $6.11 | $6.11 | $6.11 | $6.11 | $4.30 | 0 |
| 2019-04-30 | $6.02 | $6.14 | $6.02 | $6.11 | $4.30 | 3,211,220 |
| 2019-04-29 | $6.15 | $6.22 | $5.92 | $6.04 | $4.25 | 6,672,300 |
| 2019-04-26 | $6.29 | $6.32 | $6.11 | $6.16 | $4.34 | 5,868,100 |
| 2019-04-25 | $6.71 | $6.71 | $6.26 | $6.29 | $4.43 | 11,831,270 |
| 2019-04-24 | $6.61 | $6.85 | $6.58 | $6.77 | $4.77 | 14,271,000 |
| 2019-04-23 | $6.48 | $6.68 | $6.43 | $6.62 | $4.66 | 12,155,800 |
| 2019-04-22 | $6.60 | $6.71 | $6.50 | $6.50 | $4.58 | 11,953,380 |
| 2019-04-19 | $6.46 | $6.61 | $6.32 | $6.60 | $4.65 | 13,148,110 |
| 2019-04-18 | $6.28 | $6.52 | $6.21 | $6.49 | $4.57 | 12,366,750 |
| 2019-04-17 | $6.34 | $6.36 | $6.26 | $6.29 | $4.43 | 7,196,730 |
| 2019-04-16 | $6.28 | $6.35 | $6.05 | $6.35 | $4.47 | 8,810,190 |
| 2019-04-15 | $6.49 | $6.51 | $6.27 | $6.27 | $4.42 | 8,588,380 |
| 2019-04-12 | $6.42 | $6.53 | $6.32 | $6.38 | $4.49 | 9,047,140 |
| 2019-04-11 | $6.49 | $6.69 | $6.37 | $6.41 | $4.51 | 19,790,230 |
| 2019-04-10 | $6.28 | $6.31 | $6.17 | $6.31 | $4.44 | 7,011,200 |
| 2019-04-09 | $6.20 | $6.31 | $6.09 | $6.29 | $4.43 | 7,559,020 |
| 2019-04-08 | $6.27 | $6.28 | $6.06 | $6.13 | $4.32 | 7,701,570 |
| 2019-04-05 | $6.23 | $6.23 | $6.23 | $6.23 | $4.39 | 0 |
| 2019-04-04 | $6.31 | $6.32 | $6.19 | $6.23 | $4.39 | 8,078,850 |
| 2019-04-03 | $6.23 | $6.31 | $6.17 | $6.29 | $4.43 | 7,567,810 |
| 2019-04-02 | $6.32 | $6.35 | $6.20 | $6.25 | $4.40 | 9,648,660 |
| 2019-04-01 | $6.10 | $6.24 | $6.06 | $6.24 | $4.39 | 12,183,240 |
| 2019-03-29 | $5.85 | $6.08 | $5.82 | $6.06 | $4.27 | 6,288,120 |
| 2019-03-28 | $5.95 | $6.05 | $5.84 | $5.86 | $4.13 | 5,343,010 |
| 2019-03-27 | $5.94 | $6.07 | $5.81 | $6.02 | $4.24 | 7,509,410 |
| 2019-03-26 | $6.10 | $6.15 | $5.83 | $5.87 | $4.13 | 8,172,600 |
| 2019-03-25 | $6.25 | $6.25 | $6.04 | $6.05 | $4.26 | 12,378,350 |
| 2019-03-22 | $6.34 | $6.36 | $6.23 | $6.32 | $4.45 | 6,621,400 |
| 2019-03-21 | $6.26 | $6.46 | $6.26 | $6.37 | $4.49 | 10,089,200 |
| 2019-03-20 | $6.32 | $6.37 | $6.19 | $6.26 | $4.41 | 8,602,390 |
| 2019-03-19 | $6.39 | $6.42 | $6.10 | $6.42 | $4.52 | 16,318,790 |
| 2019-03-18 | $6.91 | $6.91 | $6.33 | $6.50 | $4.58 | 26,954,790 |
| 2019-03-15 | $6.25 | $6.45 | $6.25 | $6.28 | $4.42 | 4,808,700 |
| 2019-03-14 | $6.46 | $6.61 | $6.15 | $6.30 | $4.44 | 8,897,200 |
| 2019-03-13 | $6.79 | $6.95 | $6.49 | $6.55 | $4.61 | 11,894,090 |
| 2019-03-12 | $7.20 | $7.38 | $6.54 | $6.79 | $4.78 | 21,031,970 |
| 2019-03-11 | $6.36 | $6.89 | $6.26 | $6.89 | $4.85 | 16,191,180 |
| 2019-03-08 | $6.66 | $6.79 | $6.20 | $6.26 | $4.41 | 11,718,310 |
| 2019-03-07 | $6.50 | $6.76 | $6.41 | $6.70 | $4.72 | 15,077,850 |
| 2019-03-06 | $6.18 | $6.54 | $6.14 | $6.53 | $4.60 | 13,369,940 |
| 2019-03-05 | $5.98 | $6.24 | $5.89 | $6.19 | $4.36 | 11,054,590 |
| 2019-03-04 | $5.81 | $6.07 | $5.80 | $5.99 | $4.22 | 11,526,700 |
| 2019-03-01 | $5.82 | $5.82 | $5.72 | $5.80 | $4.08 | 5,214,550 |
| 2019-02-28 | $5.84 | $5.94 | $5.74 | $5.80 | $4.08 | 7,734,550 |
| 2019-02-27 | $5.63 | $5.94 | $5.57 | $5.84 | $4.11 | 13,183,960 |
| 2019-02-26 | $5.67 | $5.76 | $5.55 | $5.63 | $3.97 | 9,792,710 |
| 2019-02-25 | $5.48 | $5.78 | $5.45 | $5.68 | $4.00 | 12,318,460 |
| 2019-02-22 | $5.35 | $5.50 | $5.31 | $5.47 | $3.85 | 5,554,970 |
| 2019-02-21 | $5.38 | $5.41 | $5.24 | $5.31 | $3.74 | 4,138,240 |
| 2019-02-20 | $5.41 | $5.41 | $5.30 | $5.35 | $3.77 | 3,468,240 |
| 2019-02-19 | $5.48 | $5.50 | $5.30 | $5.38 | $3.79 | 3,545,700 |
| 2019-02-18 | $5.23 | $5.45 | $5.20 | $5.41 | $3.81 | 4,384,700 |
| 2019-02-15 | $5.39 | $5.39 | $5.19 | $5.23 | $3.68 | 4,821,910 |
| 2019-02-14 | $5.42 | $5.46 | $5.33 | $5.40 | $3.80 | 1,683,380 |
| 2019-02-13 | $5.34 | $5.40 | $5.26 | $5.37 | $3.78 | 3,144,050 |
| 2019-02-12 | $5.16 | $5.35 | $5.11 | $5.29 | $3.73 | 2,173,860 |
| 2019-02-11 | $5.10 | $5.20 | $5.08 | $5.14 | $3.62 | 2,176,670 |
| 2019-02-08 | $5.07 | $5.07 | $5.07 | $5.07 | $3.57 | 0 |
| 2019-02-07 | $5.07 | $5.07 | $5.07 | $5.07 | $3.57 | 0 |
| 2019-02-06 | $5.07 | $5.07 | $5.07 | $5.07 | $3.57 | 0 |
| 2019-02-05 | $5.07 | $5.07 | $5.07 | $5.07 | $3.57 | 0 |
| 2019-02-04 | $5.07 | $5.07 | $5.07 | $5.07 | $3.57 | 0 |
| 2019-02-01 | $5.10 | $5.14 | $5.02 | $5.07 | $3.57 | 2,757,880 |
| 2019-01-31 | $5.30 | $5.30 | $5.05 | $5.08 | $3.58 | 5,863,190 |
| 2019-01-30 | $5.46 | $5.58 | $5.20 | $5.25 | $3.70 | 4,391,100 |
| 2019-01-29 | $5.52 | $5.52 | $5.14 | $5.43 | $3.82 | 4,162,730 |
| 2019-01-28 | $5.47 | $5.60 | $5.40 | $5.54 | $3.90 | 3,201,340 |
| 2019-01-25 | $5.44 | $5.51 | $5.36 | $5.44 | $3.83 | 2,053,430 |
| 2019-01-24 | $5.65 | $5.65 | $5.40 | $5.46 | $3.85 | 2,908,250 |
| 2019-01-23 | $5.66 | $5.70 | $5.34 | $5.47 | $3.85 | 5,161,480 |
| 2019-01-22 | $5.79 | $5.79 | $5.62 | $5.65 | $3.98 | 4,855,260 |
| 2019-01-21 | $5.82 | $5.85 | $5.73 | $5.75 | $4.05 | 4,979,410 |
| 2019-01-18 | $5.80 | $5.83 | $5.72 | $5.79 | $4.08 | 2,432,890 |
| 2019-01-17 | $5.79 | $5.84 | $5.69 | $5.73 | $4.04 | 3,017,670 |
| 2019-01-16 | $5.83 | $5.92 | $5.71 | $5.80 | $4.08 | 4,261,330 |
| 2019-01-15 | $5.82 | $5.85 | $5.69 | $5.83 | $4.11 | 3,855,140 |
| 2019-01-14 | $5.85 | $6.06 | $5.78 | $5.83 | $4.11 | 3,683,920 |
| 2019-01-11 | $5.81 | $5.85 | $5.70 | $5.78 | $4.07 | 2,449,620 |
| 2019-01-10 | $5.88 | $5.88 | $5.74 | $5.74 | $4.04 | 3,026,070 |
| 2019-01-09 | $5.83 | $5.89 | $5.73 | $5.77 | $4.06 | 3,670,780 |
| 2019-01-08 | $5.86 | $5.95 | $5.80 | $5.81 | $4.09 | 4,952,350 |
| 2019-01-07 | $5.63 | $5.99 | $5.61 | $5.88 | $4.14 | 7,391,970 |
| 2019-01-04 | $5.29 | $5.49 | $5.18 | $5.49 | $3.87 | 2,612,070 |
| 2019-01-03 | $5.19 | $5.37 | $5.19 | $5.30 | $3.73 | 1,701,150 |
| 2019-01-02 | $5.37 | $5.37 | $5.08 | $5.29 | $3.73 | 3,398,590 |
| 2019-01-01 | $5.35 | $5.35 | $5.35 | $5.35 | $3.77 | 0 |
| 2018-12-31 | $5.35 | $5.35 | $5.35 | $5.35 | $3.77 | 0 |
| 2018-12-28 | $5.40 | $5.42 | $5.29 | $5.35 | $3.77 | 1,757,900 |
| 2018-12-27 | $5.52 | $5.53 | $5.35 | $5.40 | $3.80 | 2,866,770 |
| 2018-12-26 | $5.49 | $5.52 | $5.45 | $5.48 | $3.86 | 1,707,420 |
| 2018-12-25 | $5.49 | $5.51 | $5.30 | $5.49 | $3.87 | 3,875,760 |
| 2018-12-24 | $5.45 | $5.52 | $5.35 | $5.50 | $3.87 | 2,762,250 |
| 2018-12-21 | $5.41 | $5.49 | $5.36 | $5.43 | $3.82 | 2,039,240 |
| 2018-12-20 | $5.47 | $5.47 | $5.31 | $5.41 | $3.81 | 2,285,800 |
| 2018-12-19 | $5.51 | $5.53 | $5.42 | $5.44 | $3.83 | 1,637,590 |
| 2018-12-18 | $5.46 | $5.51 | $5.33 | $5.45 | $3.84 | 3,191,750 |
| 2018-12-17 | $5.37 | $5.52 | $5.29 | $5.51 | $3.88 | 2,590,600 |
| 2018-12-14 | $5.56 | $5.59 | $5.40 | $5.40 | $3.80 | 4,282,070 |
| 2018-12-13 | $5.53 | $5.60 | $5.48 | $5.50 | $3.87 | 3,440,950 |
| 2018-12-12 | $5.66 | $5.66 | $5.54 | $5.55 | $3.91 | 3,303,590 |
| 2018-12-11 | $5.40 | $5.65 | $5.40 | $5.62 | $3.96 | 5,917,240 |
| 2018-12-10 | $5.50 | $5.53 | $5.39 | $5.41 | $3.81 | 4,748,460 |
| 2018-12-07 | $5.30 | $5.59 | $5.29 | $5.49 | $3.87 | 5,139,490 |
| 2018-12-06 | $5.48 | $5.48 | $5.25 | $5.31 | $3.74 | 5,522,300 |
| 2018-12-05 | $5.45 | $5.50 | $5.35 | $5.46 | $3.85 | 2,347,270 |
| 2018-12-04 | $5.49 | $5.53 | $5.43 | $5.49 | $3.87 | 1,904,580 |
| 2018-12-03 | $5.50 | $5.53 | $5.37 | $5.49 | $3.87 | 4,556,340 |
| 2018-11-30 | $5.31 | $5.43 | $5.16 | $5.40 | $3.80 | 5,334,790 |
| 2018-11-29 | $5.29 | $5.36 | $5.22 | $5.28 | $3.72 | 4,349,300 |
| 2018-11-28 | $5.27 | $5.35 | $5.20 | $5.29 | $3.73 | 3,931,620 |
| 2018-11-27 | $5.03 | $5.25 | $4.96 | $5.19 | $3.66 | 4,616,200 |
| 2018-11-26 | $4.93 | $5.07 | $4.85 | $4.97 | $3.50 | 3,204,680 |
| 2018-11-23 | $5.15 | $5.19 | $4.85 | $4.94 | $3.48 | 5,191,970 |
| 2018-11-22 | $5.28 | $5.28 | $5.10 | $5.15 | $3.63 | 3,236,470 |
| 2018-11-21 | $5.18 | $5.20 | $5.08 | $5.20 | $3.66 | 1,981,440 |
| 2018-11-20 | $5.55 | $5.55 | $5.08 | $5.18 | $3.65 | 4,370,890 |
| 2018-11-19 | $5.37 | $5.55 | $5.35 | $5.44 | $3.83 | 5,630,520 |
| 2018-11-16 | $5.16 | $5.60 | $5.15 | $5.38 | $3.79 | 7,038,470 |
| 2018-11-15 | $5.09 | $5.19 | $5.07 | $5.15 | $3.63 | 2,893,400 |
| 2018-11-14 | $5.12 | $5.25 | $5.06 | $5.09 | $3.58 | 3,836,290 |
| 2018-11-13 | $5.05 | $5.17 | $4.98 | $5.08 | $3.58 | 4,338,040 |
| 2018-11-12 | $4.92 | $5.14 | $4.90 | $5.10 | $3.59 | 4,229,510 |
| 2018-11-09 | $4.86 | $4.99 | $4.83 | $4.90 | $3.45 | 4,171,270 |
| 2018-11-08 | $4.79 | $4.87 | $4.73 | $4.87 | $3.43 | 5,076,070 |
| 2018-11-07 | $4.74 | $4.80 | $4.69 | $4.71 | $3.32 | 4,249,400 |
| 2018-11-06 | $4.55 | $4.80 | $4.47 | $4.77 | $3.36 | 5,695,900 |
| 2018-11-05 | $4.47 | $4.61 | $4.45 | $4.53 | $3.19 | 2,309,470 |
| 2018-11-02 | $4.44 | $4.50 | $4.42 | $4.47 | $3.15 | 2,722,830 |
| 2018-11-01 | $4.39 | $4.45 | $4.35 | $4.39 | $3.09 | 2,463,620 |
| 2018-10-31 | $4.40 | $4.40 | $4.32 | $4.38 | $3.08 | 3,142,720 |
| 2018-10-30 | $4.29 | $4.45 | $4.27 | $4.37 | $3.08 | 3,304,680 |
| 2018-10-29 | $4.30 | $4.34 | $4.21 | $4.24 | $2.99 | 2,280,700 |
| 2018-10-26 | $4.26 | $4.28 | $4.18 | $4.23 | $2.98 | 1,764,020 |
| 2018-10-25 | $4.24 | $4.24 | $4.13 | $4.19 | $2.95 | 2,419,790 |
| 2018-10-24 | $4.27 | $4.34 | $4.23 | $4.28 | $3.01 | 1,617,120 |
| 2018-10-23 | $4.38 | $4.40 | $4.23 | $4.31 | $3.04 | 3,656,180 |
| 2018-10-22 | $4.26 | $4.46 | $4.25 | $4.39 | $3.09 | 3,679,910 |
| 2018-10-19 | $4.21 | $4.27 | $4.03 | $4.23 | $2.98 | 1,703,780 |
| 2018-10-18 | $4.31 | $4.31 | $4.14 | $4.19 | $2.95 | 1,707,980 |
| 2018-10-17 | $4.25 | $4.29 | $4.14 | $4.27 | $3.01 | 1,980,800 |
| 2018-10-16 | $4.48 | $4.48 | $4.06 | $4.15 | $2.92 | 3,078,400 |
| 2018-10-15 | $4.47 | $4.52 | $4.32 | $4.38 | $3.08 | 2,379,940 |
| 2018-10-12 | $4.70 | $4.70 | $4.32 | $4.48 | $3.16 | 3,095,760 |
| 2018-10-11 | $5.00 | $5.00 | $4.59 | $4.68 | $3.30 | 5,361,900 |
| 2018-10-10 | $5.15 | $5.15 | $5.05 | $5.10 | $3.59 | 2,322,230 |
| 2018-10-09 | $5.07 | $5.20 | $5.03 | $5.14 | $3.62 | 4,397,350 |
| 2018-10-08 | $5.17 | $5.17 | $5.03 | $5.06 | $3.56 | 2,968,750 |
| 2018-10-05 | $5.20 | $5.20 | $5.20 | $5.20 | $3.66 | 0 |
| 2018-10-04 | $5.20 | $5.20 | $5.20 | $5.20 | $3.66 | 0 |
| 2018-10-03 | $5.20 | $5.20 | $5.20 | $5.20 | $3.66 | 0 |
| 2018-10-02 | $5.20 | $5.20 | $5.20 | $5.20 | $3.66 | 0 |
| 2018-10-01 | $5.20 | $5.20 | $5.20 | $5.20 | $3.66 | 0 |
| 2018-09-28 | $5.13 | $5.20 | $5.06 | $5.20 | $3.66 | 3,597,690 |
| 2018-09-27 | $5.18 | $5.19 | $5.05 | $5.09 | $3.58 | 3,554,130 |
| 2018-09-26 | $5.16 | $5.23 | $5.11 | $5.17 | $3.64 | 2,179,890 |
| 2018-09-25 | $5.21 | $5.21 | $5.16 | $5.19 | $3.66 | 1,746,550 |
| 2018-09-24 | $5.21 | $5.21 | $5.21 | $5.21 | $3.67 | 0 |
| 2018-09-21 | $5.20 | $5.23 | $5.15 | $5.21 | $3.67 | 1,993,620 |
| 2018-09-20 | $5.21 | $5.24 | $5.14 | $5.17 | $3.64 | 1,742,650 |
| 2018-09-19 | $5.21 | $5.26 | $5.15 | $5.21 | $3.67 | 2,704,020 |
| 2018-09-18 | $5.08 | $5.24 | $5.06 | $5.23 | $3.68 | 3,597,360 |
| 2018-09-17 | $5.35 | $5.35 | $5.07 | $5.08 | $3.58 | 3,006,910 |
| 2018-09-14 | $5.21 | $5.29 | $5.16 | $5.23 | $3.68 | 3,153,350 |
| 2018-09-13 | $5.24 | $5.24 | $5.09 | $5.19 | $3.66 | 3,699,300 |
| 2018-09-12 | $5.39 | $5.40 | $5.02 | $5.23 | $3.68 | 6,659,210 |
| 2018-09-11 | $5.46 | $5.53 | $5.32 | $5.32 | $3.75 | 1,926,550 |
| 2018-09-10 | $5.56 | $5.66 | $5.46 | $5.52 | $3.89 | 1,971,210 |
| 2018-09-07 | $5.57 | $5.67 | $5.57 | $5.58 | $3.93 | 1,659,810 |
| 2018-09-06 | $5.65 | $5.65 | $5.57 | $5.59 | $3.94 | 1,512,450 |
| 2018-09-05 | $5.65 | $5.74 | $5.58 | $5.65 | $3.98 | 3,466,040 |
| 2018-09-04 | $5.71 | $5.78 | $5.55 | $5.75 | $4.05 | 4,251,200 |
| 2018-09-03 | $5.74 | $5.76 | $5.52 | $5.75 | $4.05 | 2,594,590 |
| 2018-08-31 | $5.77 | $5.82 | $5.72 | $5.77 | $4.06 | 1,726,600 |
| 2018-08-30 | $5.72 | $5.84 | $5.69 | $5.77 | $4.06 | 2,740,880 |
| 2018-08-29 | $5.79 | $5.89 | $5.70 | $5.81 | $4.09 | 4,722,210 |
| 2018-08-28 | $5.68 | $5.91 | $5.57 | $5.89 | $4.15 | 5,932,380 |
| 2018-08-27 | $5.59 | $5.74 | $5.56 | $5.71 | $4.02 | 3,689,990 |
| 2018-08-24 | $5.61 | $5.65 | $5.52 | $5.59 | $3.94 | 1,443,690 |
| 2018-08-23 | $5.72 | $5.76 | $5.50 | $5.67 | $3.99 | 3,185,030 |
| 2018-08-22 | $5.74 | $5.86 | $5.71 | $5.75 | $4.05 | 2,506,120 |
| 2018-08-21 | $5.60 | $5.91 | $5.55 | $5.75 | $4.05 | 2,852,150 |
| 2018-08-20 | $5.65 | $5.70 | $5.47 | $5.60 | $3.94 | 2,452,500 |
| 2018-08-17 | $5.78 | $5.87 | $5.63 | $5.70 | $4.01 | 6,520,670 |
| 2018-08-16 | $5.64 | $5.68 | $5.57 | $5.63 | $3.97 | 1,942,500 |
| 2018-08-15 | $5.78 | $5.78 | $5.63 | $5.67 | $3.99 | 1,930,150 |
| 2018-08-14 | $5.76 | $5.78 | $5.69 | $5.74 | $4.04 | 2,012,200 |
| 2018-08-13 | $5.80 | $5.84 | $5.67 | $5.79 | $4.08 | 3,542,050 |
| 2018-08-10 | $5.88 | $5.95 | $5.75 | $5.91 | $4.16 | 5,469,740 |
| 2018-08-09 | $5.63 | $5.96 | $5.63 | $5.91 | $4.16 | 4,464,240 |
| 2018-08-08 | $5.76 | $5.76 | $5.63 | $5.68 | $4.00 | 2,328,800 |
| 2018-08-07 | $5.60 | $5.76 | $5.59 | $5.75 | $4.05 | 1,915,150 |
| 2018-08-06 | $5.70 | $5.71 | $5.57 | $5.66 | $3.99 | 3,342,910 |
| 2018-08-03 | $5.65 | $5.79 | $5.56 | $5.77 | $4.06 | 3,941,460 |
| 2018-08-02 | $5.88 | $5.88 | $5.45 | $5.71 | $4.02 | 5,604,810 |
| 2018-08-01 | $5.97 | $6.12 | $5.76 | $5.94 | $4.18 | 6,639,090 |
| 2018-07-31 | $5.97 | $6.30 | $5.88 | $6.28 | $4.42 | 7,479,120 |
| 2018-07-30 | $6.13 | $6.13 | $5.88 | $5.93 | $4.18 | 4,249,990 |
| 2018-07-27 | $5.70 | $6.19 | $5.65 | $6.10 | $4.30 | 8,697,150 |
| 2018-07-26 | $5.46 | $5.82 | $5.46 | $5.76 | $4.06 | 4,250,270 |
| 2018-07-25 | $5.53 | $5.53 | $5.45 | $5.49 | $3.87 | 1,877,440 |
| 2018-07-24 | $5.50 | $5.54 | $5.40 | $5.53 | $3.89 | 2,420,880 |
| 2018-07-23 | $5.44 | $5.48 | $5.30 | $5.48 | $3.86 | 1,328,800 |
| 2018-07-20 | $5.33 | $5.46 | $5.27 | $5.43 | $3.82 | 1,910,640 |
| 2018-07-19 | $5.33 | $5.35 | $5.25 | $5.34 | $3.76 | 1,752,500 |
| 2018-07-18 | $5.27 | $5.35 | $5.27 | $5.33 | $3.75 | 1,276,200 |
| 2018-07-17 | $5.28 | $5.32 | $5.19 | $5.29 | $3.73 | 2,017,950 |
| 2018-07-16 | $5.21 | $5.29 | $5.17 | $5.28 | $3.72 | 1,527,070 |
| 2018-07-13 | $5.23 | $5.28 | $5.15 | $5.26 | $3.70 | 2,049,450 |
| 2018-07-12 | $5.09 | $5.25 | $5.04 | $5.24 | $3.69 | 2,633,420 |
| 2018-07-11 | $5.10 | $5.10 | $4.97 | $5.06 | $3.56 | 1,526,300 |
| 2018-07-10 | $5.20 | $5.22 | $5.05 | $5.17 | $3.64 | 2,097,130 |
| 2018-07-09 | $5.04 | $5.18 | $5.04 | $5.16 | $3.63 | 1,408,100 |
| 2018-07-06 | $5.04 | $5.15 | $4.91 | $5.04 | $3.55 | 1,867,460 |
| 2018-07-05 | $5.10 | $5.16 | $4.98 | $4.99 | $3.51 | 1,874,990 |
| 2018-07-04 | $5.25 | $5.25 | $5.07 | $5.10 | $3.59 | 1,845,300 |
| 2018-07-03 | $5.26 | $5.34 | $5.15 | $5.25 | $3.70 | 3,250,900 |
| 2018-07-02 | $5.58 | $5.58 | $5.22 | $5.25 | $3.70 | 2,308,900 |
| 2018-06-29 | $5.36 | $5.54 | $5.36 | $5.53 | $3.89 | 1,077,370 |
| 2018-06-28 | $5.48 | $5.48 | $5.35 | $5.36 | $3.77 | 1,699,850 |
| 2018-06-27 | $5.54 | $5.60 | $5.39 | $5.43 | $3.82 | 1,785,030 |
| 2018-06-26 | $5.50 | $5.61 | $5.30 | $5.54 | $3.90 | 1,826,040 |
| 2018-06-25 | $5.61 | $5.69 | $5.47 | $5.52 | $3.89 | 2,859,600 |
| 2018-06-22 | $5.50 | $5.57 | $5.35 | $5.50 | $3.87 | 2,240,850 |
| 2018-06-21 | $5.51 | $5.76 | $5.46 | $5.48 | $3.86 | 2,963,750 |
| 2018-06-20 | $5.57 | $5.70 | $5.45 | $5.62 | $3.96 | 5,796,010 |
| 2018-06-19 | $6.03 | $6.03 | $5.48 | $5.48 | $3.86 | 7,035,220 |
| 2018-06-18 | $6.09 | $6.09 | $6.09 | $6.09 | $4.29 | 0 |
| 2018-06-15 | $6.58 | $6.66 | $6.00 | $6.09 | $4.29 | 8,527,630 |
| 2018-06-14 | $6.41 | $6.60 | $6.38 | $6.59 | $4.64 | 5,561,780 |
| 2018-06-13 | $6.42 | $6.54 | $6.37 | $6.46 | $4.53 | 4,794,660 |
| 2018-06-12 | $6.24 | $6.45 | $6.21 | $6.43 | $4.51 | 5,030,300 |
| 2018-06-11 | $6.20 | $6.25 | $6.16 | $6.22 | $4.36 | 1,237,450 |
| 2018-06-08 | $6.20 | $6.24 | $6.10 | $6.20 | $4.35 | 2,605,680 |
| 2018-06-07 | $6.33 | $6.35 | $6.18 | $6.20 | $4.35 | 1,453,990 |
| 2018-06-06 | $6.26 | $6.37 | $6.22 | $6.33 | $4.44 | 2,845,430 |
| 2018-06-05 | $6.14 | $6.26 | $6.09 | $6.24 | $4.37 | 3,664,630 |
| 2018-06-04 | $6.20 | $6.28 | $6.08 | $6.12 | $4.29 | 2,184,150 |
| 2018-06-01 | $6.12 | $6.29 | $6.11 | $6.18 | $4.33 | 3,165,680 |
| 2018-05-31 | $6.11 | $6.25 | $6.04 | $6.12 | $4.29 | 4,349,590 |
| 2018-05-30 | $6.19 | $6.38 | $6.10 | $6.10 | $4.28 | 5,075,160 |
| 2018-05-29 | $6.19 | $6.31 | $6.18 | $6.24 | $4.37 | 2,418,000 |
| 2018-05-28 | $6.30 | $6.42 | $6.21 | $6.26 | $4.39 | 2,890,330 |
| 2018-05-25 | $6.52 | $6.54 | $6.29 | $6.31 | $4.42 | 3,024,610 |
| 2018-05-24 | $6.50 | $6.58 | $6.41 | $6.47 | $4.54 | 2,988,510 |
| 2018-05-23 | $6.44 | $6.58 | $6.43 | $6.48 | $4.54 | 5,712,240 |
| 2018-05-22 | $6.29 | $6.56 | $6.25 | $6.49 | $4.55 | 8,353,080 |
| 2018-05-21 | $6.30 | $6.39 | $6.28 | $6.30 | $4.42 | 2,957,050 |
| 2018-05-18 | $6.22 | $6.35 | $6.20 | $6.32 | $4.43 | 2,757,250 |
| 2018-05-17 | $6.39 | $6.45 | $6.23 | $6.28 | $4.40 | 3,427,330 |
| 2018-05-16 | $6.45 | $6.61 | $6.37 | $6.42 | $4.50 | 4,350,090 |
| 2018-05-15 | $6.32 | $6.50 | $6.32 | $6.49 | $4.55 | 3,525,270 |
| 2018-05-14 | $6.29 | $6.35 | $6.24 | $6.31 | $4.42 | 1,972,220 |
| 2018-05-11 | $6.40 | $6.45 | $6.26 | $6.29 | $4.41 | 4,570,830 |
| 2018-05-10 | $6.56 | $6.56 | $6.40 | $6.46 | $4.53 | 3,458,280 |
| 2018-05-09 | $6.43 | $6.61 | $6.36 | $6.54 | $4.59 | 5,497,580 |
| 2018-05-08 | $6.23 | $6.51 | $6.16 | $6.49 | $4.55 | 6,589,300 |
| 2018-05-07 | $6.15 | $6.24 | $6.11 | $6.23 | $4.37 | 2,680,390 |
| 2018-05-04 | $6.25 | $6.27 | $6.10 | $6.15 | $4.31 | 3,037,860 |
| 2018-05-03 | $6.14 | $6.28 | $6.03 | $6.27 | $4.40 | 3,988,350 |
| 2018-05-02 | $6.48 | $6.51 | $6.09 | $6.15 | $4.31 | 5,535,640 |
| 2018-05-01 | $6.42 | $6.42 | $6.42 | $6.42 | $4.50 | 0 |
| 2018-04-30 | $6.42 | $6.42 | $6.42 | $6.42 | $4.50 | 0 |
| 2018-04-27 | $6.30 | $6.54 | $6.30 | $6.42 | $4.50 | 6,407,360 |
| 2018-04-26 | $6.32 | $6.42 | $6.22 | $6.35 | $4.45 | 5,246,410 |
| 2018-04-25 | $6.53 | $6.54 | $6.32 | $6.35 | $4.45 | 8,386,190 |
| 2018-04-24 | $6.49 | $6.83 | $6.35 | $6.56 | $4.60 | 15,223,130 |
| 2018-04-23 | $6.00 | $6.60 | $5.90 | $6.60 | $4.63 | 18,848,740 |
| 2018-04-20 | $6.12 | $6.49 | $6.09 | $6.29 | $4.41 | 20,391,240 |
| 2018-04-19 | $6.01 | $6.09 | $5.80 | $6.09 | $4.27 | 7,045,830 |
| 2018-04-18 | $5.54 | $5.54 | $5.54 | $5.54 | $3.88 | 0 |
| 2018-04-17 | $5.71 | $5.73 | $5.30 | $5.54 | $3.88 | 2,523,200 |
| 2018-04-16 | $5.83 | $5.89 | $5.68 | $5.69 | $3.99 | 2,185,600 |
| 2018-04-13 | $5.91 | $5.98 | $5.83 | $5.87 | $4.12 | 1,810,290 |
| 2018-04-12 | $6.00 | $6.01 | $5.85 | $5.89 | $4.13 | 3,631,650 |
| 2018-04-11 | $5.72 | $6.19 | $5.72 | $6.02 | $4.22 | 5,977,920 |
| 2018-04-10 | $5.67 | $5.70 | $5.60 | $5.67 | $3.98 | 1,555,300 |
| 2018-04-09 | $5.66 | $5.72 | $5.60 | $5.65 | $3.96 | 2,157,540 |
| 2018-04-06 | $5.66 | $5.66 | $5.66 | $5.66 | $3.97 | 0 |
| 2018-04-05 | $5.66 | $5.66 | $5.66 | $5.66 | $3.97 | 0 |
| 2018-04-04 | $5.67 | $5.77 | $5.61 | $5.66 | $3.97 | 2,545,940 |
| 2018-04-03 | $5.86 | $5.86 | $5.64 | $5.66 | $3.97 | 5,828,540 |
| 2018-04-02 | $6.05 | $6.11 | $5.85 | $5.86 | $4.11 | 4,337,730 |
| 2018-03-30 | $6.09 | $6.16 | $6.07 | $6.08 | $4.26 | 2,707,020 |
| 2018-03-29 | $6.08 | $6.11 | $6.00 | $6.09 | $4.27 | 2,412,320 |
| 2018-03-28 | $6.13 | $6.13 | $6.00 | $6.02 | $4.22 | 2,953,950 |
| 2018-03-27 | $6.11 | $6.22 | $6.10 | $6.15 | $4.31 | 3,617,600 |
| 2018-03-26 | $5.87 | $6.16 | $5.86 | $6.05 | $4.24 | 3,558,010 |
| 2018-03-23 | $6.10 | $6.19 | $5.80 | $5.99 | $4.20 | 4,854,910 |
| 2018-03-22 | $6.10 | $6.32 | $6.04 | $6.24 | $4.37 | 3,586,890 |
| 2018-03-21 | $6.04 | $6.24 | $6.03 | $6.12 | $4.29 | 5,771,860 |
| 2018-03-20 | $5.88 | $6.05 | $5.85 | $6.04 | $4.23 | 3,023,050 |
| 2018-03-19 | $5.85 | $5.97 | $5.84 | $5.94 | $4.16 | 2,235,410 |
| 2018-03-16 | $5.66 | $5.99 | $5.65 | $5.86 | $4.11 | 5,713,790 |
| 2018-03-15 | $5.72 | $5.72 | $5.59 | $5.71 | $4.00 | 2,747,600 |
| 2018-03-14 | $5.81 | $5.87 | $5.73 | $5.73 | $4.02 | 2,599,640 |
| 2018-03-13 | $5.94 | $5.95 | $5.81 | $5.81 | $4.07 | 3,437,750 |
| 2018-03-12 | $5.91 | $6.06 | $5.83 | $5.94 | $4.16 | 4,548,400 |
| 2018-03-09 | $5.97 | $5.97 | $5.83 | $5.91 | $4.14 | 2,377,850 |
| 2018-03-08 | $5.74 | $5.94 | $5.70 | $5.92 | $4.15 | 4,501,430 |
| 2018-03-07 | $5.77 | $5.91 | $5.72 | $5.74 | $4.02 | 4,416,500 |
| 2018-03-06 | $5.53 | $5.81 | $5.53 | $5.80 | $4.07 | 5,553,040 |
| 2018-03-05 | $5.56 | $5.64 | $5.53 | $5.53 | $3.88 | 3,464,600 |
| 2018-03-02 | $5.40 | $5.67 | $5.36 | $5.63 | $3.95 | 7,994,300 |
| 2018-03-01 | $5.36 | $5.45 | $5.32 | $5.44 | $3.81 | 3,731,680 |
| 2018-02-28 | $5.29 | $5.41 | $5.26 | $5.37 | $3.76 | 2,882,090 |
| 2018-02-27 | $5.29 | $5.36 | $5.17 | $5.35 | $3.75 | 3,443,480 |
| 2018-02-26 | $5.20 | $5.34 | $5.14 | $5.31 | $3.72 | 4,668,100 |
| 2018-02-23 | $5.07 | $5.21 | $5.05 | $5.19 | $3.64 | 4,410,430 |
| 2018-02-22 | $5.00 | $5.09 | $4.98 | $5.06 | $3.55 | 2,597,580 |
| 2018-02-21 | $4.98 | $4.98 | $4.98 | $4.98 | $3.49 | 0 |
| 2018-02-20 | $4.98 | $4.98 | $4.98 | $4.98 | $3.49 | 0 |
| 2018-02-19 | $4.98 | $4.98 | $4.98 | $4.98 | $3.49 | 0 |
| 2018-02-16 | $4.98 | $4.98 | $4.98 | $4.98 | $3.49 | 0 |
| 2018-02-15 | $4.98 | $4.98 | $4.98 | $4.98 | $3.49 | 0 |
| 2018-02-14 | $5.02 | $5.05 | $4.92 | $4.98 | $3.49 | 4,688,450 |
| 2018-02-13 | $5.09 | $5.18 | $4.95 | $5.00 | $3.51 | 5,832,540 |
| 2018-02-12 | $4.99 | $5.11 | $4.96 | $5.08 | $3.56 | 3,550,510 |
| 2018-02-09 | $5.03 | $5.09 | $4.84 | $4.96 | $3.48 | 3,526,360 |
| 2018-02-08 | $5.01 | $5.15 | $5.01 | $5.13 | $3.60 | 2,343,750 |
| 2018-02-07 | $5.15 | $5.17 | $4.88 | $5.06 | $3.55 | 3,624,690 |
| 2018-02-06 | $5.49 | $5.50 | $5.01 | $5.01 | $3.51 | 5,533,530 |
| 2018-02-05 | $5.31 | $5.70 | $5.31 | $5.57 | $3.91 | 4,106,600 |
| 2018-02-02 | $5.66 | $5.70 | $5.30 | $5.52 | $3.87 | 4,132,280 |
| 2018-02-01 | $6.00 | $6.03 | $5.69 | $5.71 | $4.00 | 4,915,640 |
| 2018-01-31 | $6.16 | $6.19 | $5.98 | $6.01 | $4.21 | 4,877,400 |
| 2018-01-30 | $6.15 | $6.22 | $6.12 | $6.20 | $4.35 | 1,536,060 |
| 2018-01-29 | $6.25 | $6.30 | $6.19 | $6.20 | $4.35 | 4,477,930 |
| 2018-01-26 | $6.50 | $6.51 | $6.18 | $6.28 | $4.40 | 14,913,130 |
| 2018-01-25 | $6.70 | $6.72 | $6.44 | $6.57 | $4.61 | 11,335,470 |
| 2018-01-24 | $6.72 | $6.78 | $6.69 | $6.72 | $4.71 | 5,250,240 |
| 2018-01-23 | $6.70 | $6.77 | $6.67 | $6.74 | $4.73 | 3,123,060 |
| 2018-01-22 | $6.79 | $6.79 | $6.61 | $6.74 | $4.73 | 4,650,900 |
| 2018-01-19 | $6.80 | $6.92 | $6.76 | $6.79 | $4.76 | 4,309,880 |
| 2018-01-18 | $6.64 | $6.91 | $6.64 | $6.85 | $4.80 | 6,792,780 |
| 2018-01-17 | $6.69 | $6.75 | $6.60 | $6.66 | $4.67 | 3,734,510 |
| 2018-01-16 | $6.58 | $6.78 | $6.58 | $6.75 | $4.73 | 5,071,320 |
| 2018-01-15 | $6.62 | $6.66 | $6.50 | $6.64 | $4.66 | 3,527,380 |
| 2018-01-12 | $6.59 | $6.70 | $6.57 | $6.64 | $4.66 | 2,387,580 |
| 2018-01-11 | $6.56 | $6.65 | $6.54 | $6.63 | $4.65 | 2,245,700 |
| 2018-01-10 | $6.82 | $6.82 | $6.58 | $6.63 | $4.65 | 4,295,590 |
| 2018-01-09 | $6.75 | $6.92 | $6.75 | $6.81 | $4.77 | 4,765,290 |
| 2018-01-08 | $6.70 | $6.83 | $6.66 | $6.81 | $4.77 | 5,455,490 |
| 2018-01-05 | $6.58 | $6.73 | $6.56 | $6.71 | $4.70 | 5,510,640 |
| 2018-01-04 | $6.62 | $6.68 | $6.54 | $6.59 | $4.62 | 3,311,630 |
| 2018-01-03 | $6.54 | $6.67 | $6.47 | $6.63 | $4.65 | 4,255,310 |
| 2018-01-02 | $6.44 | $6.57 | $6.43 | $6.54 | $4.59 | 4,175,190 |
| 2018-01-01 | $6.48 | $6.48 | $6.48 | $6.48 | $4.54 | 0 |
| 2017-12-29 | $6.31 | $6.60 | $6.30 | $6.48 | $4.54 | 3,865,920 |
| 2017-12-28 | $6.30 | $6.38 | $6.26 | $6.30 | $4.42 | 2,153,900 |
| 2017-12-27 | $6.40 | $6.40 | $6.25 | $6.29 | $4.41 | 2,615,000 |
| 2017-12-26 | $6.36 | $6.43 | $6.31 | $6.41 | $4.49 | 2,145,960 |
| 2017-12-25 | $6.55 | $6.55 | $6.30 | $6.35 | $4.45 | 3,487,750 |
| 2017-12-22 | $6.54 | $6.59 | $6.50 | $6.51 | $4.56 | 2,205,450 |
| 2017-12-21 | $6.62 | $6.67 | $6.46 | $6.54 | $4.59 | 3,647,540 |
| 2017-12-20 | $6.70 | $6.80 | $6.58 | $6.60 | $4.63 | 3,543,330 |
| 2017-12-19 | $6.61 | $6.74 | $6.61 | $6.73 | $4.72 | 2,955,150 |
| 2017-12-18 | $6.62 | $6.88 | $6.59 | $6.66 | $4.67 | 6,609,300 |
| 2017-12-15 | $6.68 | $6.73 | $6.60 | $6.63 | $4.65 | 3,990,200 |
| 2017-12-14 | $6.66 | $6.75 | $6.60 | $6.71 | $4.70 | 5,827,580 |
| 2017-12-13 | $6.60 | $6.80 | $6.54 | $6.69 | $4.69 | 9,966,510 |
| 2017-12-12 | $6.34 | $6.95 | $6.24 | $6.81 | $4.77 | 14,049,990 |
| 2017-12-11 | $6.29 | $6.36 | $6.26 | $6.32 | $4.43 | 3,262,120 |
| 2017-12-08 | $6.17 | $6.34 | $6.15 | $6.31 | $4.42 | 4,047,540 |
| 2017-12-07 | $6.23 | $6.25 | $6.14 | $6.17 | $4.33 | 2,119,810 |
| 2017-12-06 | $6.13 | $6.23 | $6.05 | $6.23 | $4.37 | 2,287,150 |
| 2017-12-05 | $6.36 | $6.36 | $6.06 | $6.14 | $4.30 | 3,646,700 |
| 2017-12-04 | $6.48 | $6.57 | $6.29 | $6.32 | $4.43 | 4,480,370 |
| 2017-12-01 | $6.31 | $6.50 | $6.27 | $6.46 | $4.53 | 4,963,450 |
| 2017-11-30 | $6.23 | $6.33 | $6.18 | $6.32 | $4.43 | 4,554,330 |
| 2017-11-29 | $6.20 | $6.24 | $6.12 | $6.24 | $4.37 | 4,127,760 |
| 2017-11-28 | $6.08 | $6.20 | $6.05 | $6.20 | $4.35 | 3,201,970 |
| 2017-11-27 | $6.19 | $6.22 | $6.05 | $6.11 | $4.28 | 2,978,410 |
| 2017-11-24 | $6.20 | $6.24 | $6.11 | $6.20 | $4.35 | 3,555,530 |
| 2017-11-23 | $6.20 | $6.34 | $6.16 | $6.18 | $4.33 | 5,282,970 |
| 2017-11-22 | $6.35 | $6.36 | $6.17 | $6.22 | $4.36 | 4,846,900 |
| 2017-11-21 | $6.20 | $6.37 | $6.17 | $6.33 | $4.44 | 7,204,880 |
| 2017-11-20 | $6.25 | $6.28 | $5.91 | $6.15 | $4.31 | 6,964,680 |
| 2017-11-17 | $6.70 | $6.72 | $6.28 | $6.31 | $4.42 | 10,635,930 |
| 2017-11-16 | $6.62 | $6.84 | $6.59 | $6.77 | $4.75 | 12,047,840 |
| 2017-11-15 | $6.58 | $6.64 | $6.52 | $6.59 | $4.62 | 6,763,620 |
| 2017-11-14 | $6.66 | $6.66 | $6.50 | $6.58 | $4.61 | 8,917,570 |
| 2017-11-13 | $6.82 | $6.83 | $6.61 | $6.64 | $4.66 | 8,887,540 |
| 2017-11-10 | $6.78 | $6.88 | $6.75 | $6.79 | $4.76 | 9,996,840 |
| 2017-11-09 | $6.85 | $6.88 | $6.74 | $6.77 | $4.75 | 9,584,370 |
| 2017-11-08 | $6.94 | $6.96 | $6.81 | $6.89 | $4.83 | 12,526,930 |
| 2017-11-07 | $6.92 | $7.05 | $6.83 | $6.94 | $4.87 | 12,038,910 |
| 2017-11-06 | $7.13 | $7.19 | $6.85 | $6.94 | $4.87 | 16,633,910 |
| 2017-11-03 | $7.27 | $7.50 | $7.12 | $7.30 | $5.12 | 21,178,630 |
| 2017-11-02 | $7.62 | $7.78 | $7.20 | $7.33 | $5.14 | 31,424,360 |
| 2017-11-01 | $8.26 | $8.40 | $7.80 | $7.99 | $5.60 | 51,263,930 |
| 2017-10-31 | $7.87 | $7.87 | $7.87 | $7.87 | $5.52 | 522,080 |
| 2017-10-30 | $7.15 | $7.15 | $7.15 | $7.15 | $5.01 | 525,520 |
| 2017-10-27 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-10-26 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-10-25 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-10-24 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-10-23 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-10-20 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-10-19 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-10-18 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-10-17 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-10-16 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-10-13 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-10-12 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-10-11 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-10-10 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-10-09 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-10-06 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-10-05 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-10-04 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-10-03 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-10-02 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-09-29 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-09-28 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-09-27 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-09-26 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-09-25 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-09-22 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-09-21 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-09-20 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-09-19 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-09-18 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-09-15 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-09-14 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-09-13 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-09-12 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-09-11 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-09-08 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-09-07 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-09-06 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-09-05 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-09-04 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-09-01 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-08-31 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-08-30 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-08-29 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-08-28 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-08-25 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-08-24 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-08-23 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-08-22 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-08-21 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-08-18 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-08-17 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-08-16 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-08-15 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-08-14 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-08-11 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-08-10 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-08-09 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-08-08 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-08-07 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-08-04 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-08-03 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-08-02 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-08-01 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-07-31 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-07-28 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-07-27 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-07-26 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-07-25 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-07-24 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-07-21 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-07-20 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-07-19 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-07-18 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-07-17 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-07-14 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-07-13 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-07-12 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-07-11 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-07-10 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-07-07 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-07-06 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-07-05 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-07-04 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-07-03 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-06-30 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-06-29 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-06-28 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-06-27 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-06-26 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-06-23 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-06-22 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-06-21 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-06-20 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-06-19 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-06-16 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-06-15 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-06-14 | $9.78 | $9.78 | $9.78 | $9.78 | $6.86 | 0 |
| 2017-06-13 | $9.78 | $9.78 | $9.78 | $9.78 | $4.56 | 0 |
| 2017-06-12 | $9.78 | $9.78 | $9.78 | $9.78 | $3.03 | 0 |
| 2017-06-09 | $9.78 | $9.78 | $9.78 | $9.78 | $3.03 | 0 |
| 2017-06-08 | $9.78 | $9.78 | $9.78 | $9.78 | $3.03 | 0 |
| 2017-06-07 | $9.78 | $9.78 | $9.78 | $9.78 | $3.03 | 0 |
| 2017-06-06 | $9.78 | $9.78 | $9.78 | $9.78 | $3.03 | 0 |
| 2017-06-05 | $9.78 | $9.78 | $9.78 | $9.78 | $3.03 | 0 |
| 2017-06-02 | $9.78 | $9.78 | $9.78 | $9.78 | $3.03 | 0 |
| 2017-06-01 | $9.78 | $9.78 | $9.78 | $9.78 | $3.03 | 0 |
| 2017-05-31 | $9.78 | $9.78 | $9.78 | $9.78 | $3.03 | 0 |
| 2017-05-30 | $9.78 | $9.78 | $9.78 | $9.78 | $3.03 | 0 |
| 2017-05-29 | $9.78 | $9.78 | $9.78 | $9.78 | $3.03 | 0 |
| 2017-05-26 | $9.78 | $9.78 | $9.78 | $9.78 | $3.03 | 0 |
| 2017-05-25 | $9.78 | $9.78 | $9.78 | $9.78 | $3.03 | 0 |
| 2017-05-24 | $9.78 | $9.78 | $9.78 | $9.78 | $3.03 | 0 |
| 2017-05-23 | $9.78 | $9.78 | $9.78 | $9.78 | $3.03 | 0 |
| 2017-05-22 | $9.78 | $9.78 | $9.78 | $9.78 | $3.03 | 0 |
| 2017-05-19 | $9.78 | $9.78 | $9.78 | $9.78 | $3.03 | 0 |
| 2017-05-18 | $9.78 | $9.78 | $9.78 | $9.78 | $3.03 | 0 |
| 2017-05-17 | $9.78 | $9.78 | $9.78 | $9.78 | $3.03 | 0 |
| 2017-05-16 | $9.78 | $9.78 | $9.78 | $9.78 | $3.03 | 0 |
| 2017-05-15 | $9.99 | $10.00 | $9.76 | $9.78 | $3.03 | 2,287,590 |
| 2017-05-12 | $9.92 | $10.00 | $9.76 | $9.91 | $3.07 | 3,149,610 |
| 2017-05-11 | $10.12 | $10.24 | $9.39 | $10.06 | $3.12 | 6,403,545 |
| 2017-05-10 | $10.56 | $10.65 | $10.15 | $10.18 | $3.15 | 3,152,130 |
| 2017-05-09 | $10.48 | $10.63 | $10.44 | $10.57 | $3.28 | 2,807,010 |
| 2017-05-08 | $10.60 | $10.75 | $10.49 | $10.50 | $3.25 | 3,639,495 |
| 2017-05-05 | $10.96 | $11.06 | $10.67 | $10.69 | $3.31 | 3,795,975 |
| 2017-05-04 | $10.95 | $11.22 | $10.87 | $11.01 | $3.41 | 4,522,065 |
| 2017-05-03 | $10.94 | $10.99 | $10.85 | $10.97 | $3.40 | 2,387,910 |
| 2017-05-02 | $10.80 | $10.99 | $10.68 | $10.98 | $3.40 | 3,929,490 |
| 2017-05-01 | $10.77 | $10.77 | $10.77 | $10.77 | $3.34 | 0 |
| 2017-04-28 | $10.75 | $10.80 | $10.63 | $10.77 | $3.34 | 4,220,430 |
| 2017-04-27 | $10.81 | $10.81 | $10.45 | $10.72 | $3.32 | 4,862,100 |
| 2017-04-26 | $11.00 | $11.04 | $10.61 | $10.74 | $3.33 | 4,398,975 |
| 2017-04-25 | $10.96 | $11.12 | $10.96 | $11.00 | $3.41 | 3,341,805 |
| 2017-04-24 | $11.48 | $11.52 | $10.90 | $11.05 | $3.42 | 4,390,665 |
| 2017-04-21 | $11.46 | $11.55 | $11.38 | $11.46 | $3.55 | 2,279,430 |
| 2017-04-20 | $11.68 | $11.68 | $11.32 | $11.41 | $3.54 | 3,127,875 |
| 2017-04-19 | $11.70 | $11.77 | $11.33 | $11.53 | $3.57 | 4,227,855 |
| 2017-04-18 | $12.05 | $12.17 | $11.66 | $11.69 | $3.62 | 5,074,995 |
| 2017-04-17 | $12.20 | $12.37 | $12.00 | $12.07 | $3.74 | 4,002,375 |
| 2017-04-14 | $12.55 | $12.56 | $12.27 | $12.34 | $3.82 | 4,552,530 |
| 2017-04-13 | $12.48 | $12.62 | $12.46 | $12.57 | $3.90 | 5,324,880 |
| 2017-04-12 | $12.70 | $12.70 | $12.42 | $12.45 | $3.86 | 5,853,435 |
| 2017-04-11 | $12.82 | $12.91 | $12.48 | $12.68 | $3.93 | 11,748,330 |
| 2017-04-10 | $13.25 | $13.25 | $12.79 | $13.00 | $4.03 | 11,896,125 |
| 2017-04-07 | $13.12 | $13.21 | $12.92 | $13.20 | $4.09 | 6,695,970 |
| 2017-04-06 | $12.94 | $13.25 | $12.81 | $13.12 | $4.07 | 11,803,740 |
| 2017-04-05 | $12.50 | $13.00 | $12.45 | $12.99 | $4.03 | 8,635,395 |
| 2017-04-04 | $12.33 | $12.33 | $12.33 | $12.33 | $3.82 | 0 |
| 2017-04-03 | $12.33 | $12.33 | $12.33 | $12.33 | $3.82 | 0 |
| 2017-03-31 | $12.28 | $12.42 | $12.14 | $12.33 | $3.82 | 2,882,280 |
| 2017-03-30 | $12.72 | $12.77 | $12.08 | $12.38 | $3.84 | 7,918,320 |
| 2017-03-29 | $12.64 | $12.85 | $12.64 | $12.72 | $3.94 | 2,584,950 |
| 2017-03-28 | $12.70 | $12.76 | $12.56 | $12.63 | $3.91 | 2,432,730 |
| 2017-03-27 | $12.82 | $12.90 | $12.75 | $12.76 | $3.95 | 2,833,695 |
| 2017-03-24 | $12.87 | $12.92 | $12.74 | $12.86 | $3.99 | 3,445,890 |
| 2017-03-23 | $12.90 | $12.97 | $12.70 | $12.90 | $4.00 | 3,543,120 |
| 2017-03-22 | $12.75 | $12.91 | $12.72 | $12.90 | $4.00 | 4,134,960 |
| 2017-03-21 | $12.63 | $12.85 | $12.63 | $12.83 | $3.98 | 4,636,185 |
| 2017-03-20 | $12.72 | $12.80 | $12.58 | $12.74 | $3.95 | 3,465,360 |
| 2017-03-17 | $12.72 | $12.85 | $12.64 | $12.71 | $3.94 | 4,070,985 |
| 2017-03-16 | $12.56 | $12.74 | $12.55 | $12.70 | $3.94 | 3,242,775 |
| 2017-03-15 | $12.53 | $12.58 | $12.40 | $12.56 | $3.89 | 2,362,065 |
| 2017-03-14 | $12.49 | $12.59 | $12.45 | $12.53 | $3.88 | 2,449,575 |
| 2017-03-13 | $12.52 | $12.56 | $12.40 | $12.47 | $3.86 | 2,513,235 |
| 2017-03-10 | $12.52 | $12.58 | $12.44 | $12.52 | $3.88 | 2,379,405 |
| 2017-03-09 | $12.74 | $12.81 | $12.50 | $12.51 | $3.88 | 3,635,115 |
| 2017-03-08 | $12.83 | $12.87 | $12.75 | $12.79 | $3.96 | 2,465,400 |
| 2017-03-07 | $12.82 | $12.87 | $12.74 | $12.83 | $3.98 | 2,751,150 |
| 2017-03-06 | $12.72 | $12.84 | $12.62 | $12.83 | $3.98 | 3,481,755 |
| 2017-03-03 | $12.69 | $12.77 | $12.64 | $12.72 | $3.94 | 2,608,500 |
| 2017-03-02 | $12.79 | $12.83 | $12.67 | $12.68 | $3.93 | 4,508,700 |
| 2017-03-01 | $12.84 | $12.86 | $12.74 | $12.79 | $3.96 | 3,664,035 |
| 2017-02-28 | $12.73 | $12.84 | $12.68 | $12.80 | $3.97 | 3,896,595 |
| 2017-02-27 | $12.77 | $12.86 | $12.65 | $12.73 | $3.95 | 4,102,650 |
| 2017-02-24 | $12.80 | $12.84 | $12.65 | $12.81 | $3.97 | 4,342,305 |
| 2017-02-23 | $12.78 | $12.78 | $12.58 | $12.69 | $3.93 | 3,834,720 |
| 2017-02-22 | $12.80 | $12.95 | $12.67 | $12.77 | $3.96 | 5,547,750 |
| 2017-02-21 | $12.78 | $12.86 | $12.67 | $12.81 | $3.97 | 4,473,870 |
| 2017-02-20 | $12.57 | $12.90 | $12.51 | $12.87 | $3.99 | 7,253,580 |
| 2017-02-17 | $12.55 | $12.68 | $12.48 | $12.60 | $3.90 | 5,596,065 |
| 2017-02-16 | $12.46 | $12.62 | $12.39 | $12.59 | $3.90 | 4,376,415 |
| 2017-02-15 | $12.43 | $12.54 | $12.40 | $12.46 | $3.86 | 6,643,665 |
| 2017-02-14 | $12.51 | $12.68 | $12.39 | $12.46 | $3.86 | 4,968,435 |
| 2017-02-13 | $12.50 | $12.60 | $12.45 | $12.55 | $3.89 | 5,905,575 |
| 2017-02-10 | $12.37 | $12.65 | $12.34 | $12.57 | $3.90 | 12,097,890 |
| 2017-02-09 | $12.29 | $12.39 | $12.23 | $12.39 | $3.84 | 5,836,740 |
| 2017-02-08 | $12.32 | $12.33 | $12.10 | $12.29 | $3.81 | 5,710,755 |
| 2017-02-07 | $12.30 | $12.38 | $12.25 | $12.36 | $3.83 | 3,072,630 |
| 2017-02-06 | $12.29 | $12.34 | $12.21 | $12.29 | $3.81 | 3,632,355 |
| 2017-02-03 | $12.25 | $12.31 | $12.16 | $12.26 | $3.80 | 1,780,965 |
| 2017-02-02 | $12.25 | $12.25 | $12.25 | $12.25 | $3.80 | 0 |
| 2017-02-01 | $12.25 | $12.25 | $12.25 | $12.25 | $3.80 | 0 |
| 2017-01-31 | $12.25 | $12.25 | $12.25 | $12.25 | $3.80 | 0 |
| 2017-01-30 | $12.25 | $12.25 | $12.25 | $12.25 | $3.80 | 0 |
| 2017-01-27 | $12.25 | $12.25 | $12.25 | $12.25 | $3.80 | 0 |
| 2017-01-26 | $12.18 | $12.34 | $12.10 | $12.25 | $3.80 | 2,672,160 |
| 2017-01-25 | $12.14 | $12.18 | $12.02 | $12.10 | $3.75 | 3,498,585 |
| 2017-01-24 | $12.25 | $12.25 | $12.10 | $12.14 | $3.76 | 2,429,280 |
| 2017-01-23 | $12.22 | $12.30 | $12.18 | $12.25 | $3.80 | 2,878,470 |
| 2017-01-20 | $12.15 | $12.30 | $12.09 | $12.19 | $3.78 | 2,323,830 |
| 2017-01-19 | $12.29 | $12.30 | $12.08 | $12.09 | $3.75 | 2,766,855 |
| 2017-01-18 | $12.17 | $12.39 | $11.95 | $12.29 | $3.81 | 7,018,500 |
| 2017-01-17 | $12.06 | $12.25 | $11.88 | $12.17 | $3.77 | 2,230,935 |
| 2017-01-16 | $12.65 | $12.65 | $11.70 | $12.13 | $3.76 | 4,803,735 |
| 2017-01-13 | $12.81 | $12.95 | $12.63 | $12.63 | $3.91 | 3,733,950 |
| 2017-01-12 | $13.13 | $13.16 | $12.89 | $12.90 | $4.00 | 4,167,615 |
| 2017-01-11 | $13.41 | $13.45 | $13.10 | $13.11 | $4.06 | 4,855,425 |
| 2017-01-10 | $13.33 | $13.55 | $13.22 | $13.48 | $4.18 | 7,235,640 |
| 2017-01-09 | $13.29 | $13.40 | $13.17 | $13.31 | $4.12 | 5,239,155 |
| 2017-01-06 | $13.33 | $13.55 | $13.23 | $13.41 | $4.16 | 5,300,940 |
| 2017-01-05 | $13.29 | $13.37 | $13.20 | $13.33 | $4.13 | 5,275,185 |
| 2017-01-04 | $13.14 | $13.32 | $13.04 | $13.29 | $4.12 | 5,068,185 |
| 2017-01-03 | $13.15 | $13.17 | $13.04 | $13.14 | $4.07 | 3,007,905 |
| 2017-01-02 | $13.02 | $13.02 | $13.02 | $13.02 | $4.03 | 0 |
| 2016-12-30 | $13.26 | $13.34 | $12.97 | $13.02 | $4.03 | 4,268,370 |
| 2016-12-29 | $13.09 | $13.39 | $12.81 | $13.25 | $4.11 | 5,547,225 |
| 2016-12-28 | $13.06 | $13.15 | $13.00 | $13.10 | $4.06 | 1,670,370 |
| 2016-12-27 | $13.09 | $13.17 | $12.95 | $13.07 | $4.05 | 2,204,550 |
| 2016-12-26 | $12.90 | $13.08 | $12.80 | $13.03 | $4.04 | 2,914,215 |
| 2016-12-23 | $13.19 | $13.19 | $12.99 | $13.00 | $4.03 | 3,128,250 |
| 2016-12-22 | $13.19 | $13.25 | $13.08 | $13.21 | $4.09 | 4,828,575 |
| 2016-12-21 | $13.19 | $13.29 | $13.14 | $13.23 | $4.10 | 5,331,390 |
| 2016-12-20 | $13.18 | $13.33 | $13.09 | $13.19 | $4.09 | 2,784,510 |
| 2016-12-19 | $13.35 | $13.42 | $13.11 | $13.17 | $4.08 | 3,097,335 |
| 2016-12-16 | $13.45 | $13.60 | $13.29 | $13.35 | $4.14 | 4,885,395 |
| 2016-12-15 | $13.41 | $13.73 | $13.32 | $13.55 | $4.20 | 3,446,250 |
| 2016-12-14 | $13.26 | $13.87 | $13.22 | $13.46 | $4.17 | 8,145,630 |
| 2016-12-13 | $12.95 | $13.55 | $12.92 | $13.33 | $4.13 | 5,792,805 |
| 2016-12-12 | $13.63 | $13.73 | $13.03 | $13.11 | $4.06 | 5,302,275 |
| 2016-12-09 | $13.72 | $13.85 | $13.67 | $13.70 | $4.25 | 2,975,055 |
| 2016-12-08 | $13.76 | $14.09 | $13.66 | $13.81 | $4.28 | 4,525,665 |
| 2016-12-07 | $13.69 | $13.77 | $13.52 | $13.75 | $4.26 | 3,991,785 |
| 2016-12-06 | $13.64 | $13.84 | $13.59 | $13.71 | $4.25 | 2,816,160 |
| 2016-12-05 | $13.85 | $13.97 | $13.56 | $13.62 | $4.22 | 6,788,595 |
| 2016-12-02 | $14.41 | $14.43 | $14.00 | $14.04 | $4.35 | 8,764,230 |
| 2016-12-01 | $14.15 | $14.49 | $14.09 | $14.49 | $4.49 | 13,944,585 |
| 2016-11-30 | $14.05 | $14.46 | $13.74 | $14.24 | $4.41 | 16,036,665 |
| 2016-11-29 | $13.99 | $14.10 | $13.81 | $14.08 | $4.36 | 5,336,925 |
| 2016-11-28 | $14.06 | $14.14 | $13.94 | $13.99 | $4.34 | 3,300,750 |
| 2016-11-25 | $13.87 | $14.09 | $13.67 | $14.06 | $4.36 | 4,575,240 |
| 2016-11-24 | $13.93 | $14.17 | $13.88 | $13.98 | $4.33 | 4,626,480 |
| 2016-11-23 | $14.17 | $14.18 | $13.90 | $13.92 | $4.31 | 4,904,070 |
| 2016-11-22 | $14.19 | $14.24 | $14.03 | $14.18 | $4.39 | 6,132,840 |
| 2016-11-21 | $13.71 | $14.26 | $13.70 | $14.17 | $4.39 | 9,104,565 |
| 2016-11-18 | $13.88 | $13.97 | $13.66 | $13.71 | $4.25 | 4,606,125 |
| 2016-11-17 | $14.04 | $14.05 | $13.87 | $13.90 | $4.31 | 4,014,480 |
| 2016-11-16 | $14.05 | $14.10 | $13.95 | $14.01 | $4.34 | 3,576,390 |
| 2016-11-15 | $14.11 | $14.11 | $13.90 | $14.02 | $4.34 | 4,080,810 |
| 2016-11-14 | $13.99 | $14.15 | $13.90 | $14.11 | $4.37 | 5,939,835 |
| 2016-11-11 | $13.84 | $14.04 | $13.71 | $14.03 | $4.35 | 5,643,060 |
| 2016-11-10 | $13.70 | $13.85 | $13.68 | $13.82 | $4.28 | 3,722,100 |
| 2016-11-09 | $13.79 | $13.83 | $13.37 | $13.61 | $4.22 | 4,236,375 |
| 2016-11-08 | $13.79 | $13.89 | $13.71 | $13.77 | $4.27 | 2,862,135 |
| 2016-11-07 | $13.56 | $13.80 | $13.50 | $13.78 | $4.27 | 4,542,150 |
| 2016-11-04 | $13.69 | $13.79 | $13.50 | $13.57 | $4.21 | 3,099,270 |
| 2016-11-03 | $13.65 | $13.81 | $13.54 | $13.69 | $4.24 | 3,971,865 |
| 2016-11-02 | $13.92 | $13.92 | $13.65 | $13.69 | $4.24 | 3,420,510 |
| 2016-11-01 | $13.86 | $13.96 | $13.81 | $13.93 | $4.32 | 2,698,425 |
| 2016-10-31 | $13.69 | $14.00 | $13.63 | $13.88 | $4.30 | 0 |
| 2016-10-28 | $13.97 | $14.04 | $13.62 | $13.69 | $4.24 | 3,786,120 |
| 2016-10-27 | $14.09 | $14.11 | $13.81 | $13.97 | $4.33 | 5,672,190 |
| 2016-10-26 | $14.06 | $14.27 | $14.00 | $14.09 | $4.37 | 6,667,335 |
| 2016-10-25 | $14.12 | $14.13 | $14.01 | $14.07 | $4.36 | 2,975,370 |
| 2016-10-24 | $14.19 | $14.28 | $13.96 | $14.12 | $4.38 | 5,957,115 |
| 2016-10-21 | $14.09 | $14.35 | $13.95 | $14.19 | $4.40 | 6,503,490 |
| 2016-10-20 | $13.89 | $14.12 | $13.88 | $14.07 | $4.36 | 4,299,120 |
| 2016-10-19 | $14.00 | $14.13 | $13.85 | $13.95 | $4.32 | 4,946,175 |
| 2016-10-18 | $13.89 | $14.10 | $13.86 | $14.05 | $4.35 | 4,371,960 |
| 2016-10-17 | $14.03 | $14.56 | $13.85 | $13.92 | $4.31 | 7,208,865 |
| 2016-10-14 | $13.91 | $14.06 | $13.75 | $14.03 | $4.35 | 5,454,360 |
| 2016-10-13 | $13.89 | $13.98 | $13.81 | $13.89 | $4.30 | 3,598,815 |
| 2016-10-12 | $13.78 | $14.00 | $13.71 | $13.90 | $4.31 | 4,945,050 |
| 2016-10-11 | $13.76 | $13.84 | $13.61 | $13.79 | $4.27 | 4,077,360 |
| 2016-10-10 | $13.77 | $13.77 | $13.53 | $13.70 | $4.25 | 3,841,740 |
| 2016-10-07 | $13.44 | $13.44 | $13.44 | $13.44 | $4.17 | 0 |
| 2016-10-06 | $13.44 | $13.44 | $13.44 | $13.44 | $4.17 | 0 |
| 2016-10-05 | $13.44 | $13.44 | $13.44 | $13.44 | $4.17 | 0 |
| 2016-10-04 | $13.44 | $13.44 | $13.44 | $13.44 | $4.17 | 0 |
| 2016-10-03 | $13.44 | $13.44 | $13.44 | $13.44 | $4.17 | 0 |
| 2016-09-30 | $13.37 | $13.48 | $13.37 | $13.44 | $4.17 | 1,930,500 |
| 2016-09-29 | $13.30 | $13.47 | $13.30 | $13.45 | $4.17 | 2,474,955 |
| 2016-09-28 | $13.29 | $13.43 | $13.21 | $13.34 | $4.13 | 1,963,365 |
| 2016-09-27 | $13.13 | $13.38 | $13.09 | $13.33 | $4.13 | 3,031,170 |
| 2016-09-26 | $13.61 | $13.68 | $13.09 | $13.12 | $4.07 | 4,320,555 |
| 2016-09-23 | $13.80 | $13.85 | $13.59 | $13.62 | $4.22 | 4,219,590 |
| 2016-09-22 | $13.80 | $13.87 | $13.68 | $13.83 | $4.29 | 5,159,220 |
| 2016-09-21 | $13.68 | $13.80 | $13.62 | $13.71 | $4.25 | 3,241,140 |
| 2016-09-20 | $13.80 | $13.87 | $13.65 | $13.68 | $4.24 | 3,888,990 |
| 2016-09-19 | $13.65 | $13.95 | $13.55 | $13.88 | $4.30 | 4,252,200 |
| 2016-09-16 | $13.64 | $13.64 | $13.64 | $13.64 | $4.23 | 0 |
| 2016-09-15 | $13.64 | $13.64 | $13.64 | $13.64 | $4.23 | 0 |
| 2016-09-14 | $13.64 | $13.76 | $13.50 | $13.64 | $4.23 | 3,839,115 |
| 2016-09-13 | $13.65 | $13.81 | $13.40 | $13.71 | $4.25 | 8,687,565 |
| 2016-09-12 | $14.00 | $14.00 | $13.50 | $13.54 | $4.20 | 9,184,545 |
| 2016-09-09 | $14.65 | $14.78 | $14.34 | $14.37 | $4.45 | 10,439,565 |
| 2016-09-08 | $14.26 | $14.76 | $14.16 | $14.59 | $4.52 | 16,818,870 |
| 2016-09-07 | $13.90 | $14.44 | $13.85 | $14.29 | $4.43 | 11,736,780 |
| 2016-09-06 | $13.65 | $13.97 | $13.63 | $13.95 | $4.32 | 4,296,060 |
| 2016-09-05 | $13.65 | $13.93 | $13.63 | $13.70 | $4.25 | 4,899,480 |
| 2016-09-02 | $13.74 | $13.85 | $13.46 | $13.60 | $4.21 | 5,544,600 |
| 2016-09-01 | $13.94 | $14.04 | $13.73 | $13.76 | $4.26 | 3,764,280 |
| 2016-08-31 | $13.95 | $14.00 | $13.87 | $13.98 | $4.33 | 3,584,100 |
| 2016-08-30 | $13.88 | $14.04 | $13.79 | $13.99 | $4.34 | 4,279,725 |
| 2016-08-29 | $13.93 | $13.97 | $13.72 | $13.88 | $4.30 | 2,729,715 |
| 2016-08-26 | $13.88 | $14.17 | $13.85 | $13.88 | $4.30 | 4,453,095 |
| 2016-08-25 | $14.23 | $14.23 | $13.69 | $13.80 | $4.28 | 7,663,560 |
| 2016-08-24 | $14.30 | $14.35 | $14.23 | $14.25 | $4.42 | 3,648,240 |
| 2016-08-23 | $14.32 | $14.43 | $14.15 | $14.30 | $4.43 | 4,698,945 |
| 2016-08-22 | $14.43 | $14.57 | $14.14 | $14.35 | $4.45 | 6,582,765 |
| 2016-08-19 | $14.49 | $14.63 | $14.21 | $14.43 | $4.47 | 6,544,080 |
| 2016-08-18 | $14.80 | $14.82 | $14.48 | $14.52 | $4.50 | 8,152,725 |
| 2016-08-17 | $14.58 | $14.90 | $14.50 | $14.85 | $4.60 | 6,920,985 |
| 2016-08-16 | $14.56 | $14.89 | $14.48 | $14.63 | $4.53 | 8,518,155 |
| 2016-08-15 | $14.41 | $14.69 | $14.15 | $14.58 | $4.52 | 9,503,505 |
| 2016-08-12 | $14.20 | $14.38 | $14.03 | $14.29 | $4.43 | 5,065,110 |
| 2016-08-11 | $14.24 | $14.44 | $14.00 | $14.15 | $4.39 | 6,191,010 |
| 2016-08-10 | $14.42 | $14.56 | $14.27 | $14.28 | $4.43 | 7,780,050 |
| 2016-08-09 | $14.20 | $14.66 | $14.12 | $14.47 | $4.48 | 7,872,540 |
| 2016-08-08 | $14.00 | $14.25 | $13.82 | $14.22 | $4.41 | 6,051,705 |
| 2016-08-05 | $14.06 | $14.44 | $14.03 | $14.03 | $4.35 | 6,540,945 |
| 2016-08-04 | $14.11 | $14.49 | $13.91 | $14.29 | $4.43 | 8,006,025 |
| 2016-08-03 | $14.18 | $14.25 | $14.02 | $14.16 | $4.39 | 6,134,760 |
| 2016-08-02 | $14.05 | $14.30 | $13.86 | $14.21 | $4.40 | 8,003,805 |
| 2016-08-01 | $14.63 | $14.65 | $13.76 | $14.04 | $4.35 | 8,624,940 |
| 2016-07-29 | $15.07 | $15.23 | $14.55 | $14.61 | $4.53 | 12,105,315 |
| 2016-07-28 | $15.36 | $15.58 | $14.86 | $15.28 | $4.74 | 15,090,030 |
| 2016-07-27 | $16.05 | $16.56 | $14.50 | $15.66 | $4.85 | 24,028,530 |
| 2016-07-26 | $15.11 | $16.10 | $15.11 | $16.03 | $4.97 | 18,069,510 |
| 2016-07-25 | $15.70 | $15.75 | $15.03 | $15.21 | $4.71 | 15,538,755 |
| 2016-07-22 | $15.50 | $16.19 | $15.45 | $15.83 | $4.91 | 19,940,760 |
| 2016-07-21 | $15.18 | $16.30 | $15.12 | $15.61 | $4.84 | 29,382,825 |
| 2016-07-20 | $15.15 | $15.27 | $14.96 | $15.15 | $4.70 | 12,117,195 |
| 2016-07-19 | $15.59 | $15.59 | $14.98 | $15.22 | $4.72 | 25,202,370 |
| 2016-07-18 | $14.28 | $15.77 | $14.10 | $15.74 | $4.88 | 37,158,270 |
| 2016-07-15 | $14.33 | $14.39 | $13.95 | $14.34 | $4.44 | 9,749,910 |
| 2016-07-14 | $14.18 | $14.38 | $14.13 | $14.32 | $4.44 | 9,739,365 |
| 2016-07-13 | $14.08 | $14.26 | $13.99 | $14.16 | $4.39 | 8,768,295 |
| 2016-07-12 | $13.74 | $14.13 | $13.62 | $14.07 | $4.36 | 8,420,820 |
| 2016-07-11 | $13.89 | $14.02 | $13.77 | $13.81 | $4.28 | 6,594,555 |
| 2016-07-08 | $14.01 | $14.19 | $13.87 | $13.91 | $4.31 | 8,259,750 |
| 2016-07-07 | $14.18 | $14.24 | $13.87 | $14.07 | $4.36 | 9,212,520 |
| 2016-07-06 | $14.37 | $14.38 | $14.07 | $14.23 | $4.41 | 8,182,395 |
| 2016-07-05 | $14.15 | $14.37 | $13.91 | $14.25 | $4.42 | 11,140,335 |
| 2016-07-04 | $13.75 | $14.19 | $13.61 | $14.06 | $4.36 | 9,708,765 |
| 2016-07-01 | $14.15 | $14.24 | $13.72 | $13.85 | $4.29 | 11,479,800 |
| 2016-06-30 | $13.78 | $14.78 | $13.69 | $14.15 | $4.39 | 19,454,610 |
| 2016-06-29 | $13.77 | $13.80 | $13.55 | $13.62 | $4.22 | 7,569,210 |
| 2016-06-28 | $13.85 | $13.85 | $13.45 | $13.71 | $4.25 | 10,277,145 |
| 2016-06-27 | $13.34 | $13.85 | $13.20 | $13.78 | $4.27 | 9,754,470 |
| 2016-06-24 | $13.50 | $13.73 | $12.80 | $13.31 | $4.12 | 12,857,925 |
| 2016-06-23 | $13.69 | $13.88 | $13.42 | $13.50 | $4.18 | 11,785,245 |
| 2016-06-22 | $13.67 | $13.90 | $13.39 | $13.88 | $4.30 | 18,250,485 |
| 2016-06-21 | $12.68 | $13.87 | $12.52 | $13.87 | $4.30 | 19,690,470 |
| 2016-06-20 | $12.68 | $12.79 | $12.35 | $12.61 | $3.91 | 7,028,730 |
| 2016-06-17 | $12.80 | $12.80 | $12.50 | $12.56 | $3.89 | 6,574,290 |
| 2016-06-16 | $12.41 | $12.84 | $12.37 | $12.69 | $3.93 | 10,401,705 |
| 2016-06-15 | $11.95 | $12.56 | $11.88 | $12.37 | $3.83 | 7,855,785 |
| 2016-06-14 | $11.88 | $12.17 | $11.68 | $12.12 | $3.76 | 7,528,410 |
| 2016-06-13 | $12.80 | $12.98 | $11.89 | $11.91 | $3.69 | 11,723,430 |
| 2016-06-10 | $13.19 | $13.19 | $13.19 | $13.19 | $4.09 | 0 |
| 2016-06-09 | $13.19 | $13.19 | $13.19 | $13.19 | $4.09 | 0 |
| 2016-06-08 | $13.58 | $13.58 | $13.18 | $13.19 | $4.09 | 11,908,215 |
| 2016-06-07 | $13.56 | $13.63 | $13.30 | $13.45 | $4.17 | 6,868,245 |
| 2016-06-06 | $13.67 | $13.79 | $13.46 | $13.52 | $4.19 | 8,027,085 |
| 2016-06-03 | $13.80 | $13.90 | $13.58 | $13.69 | $4.24 | 10,366,095 |
| 2016-06-02 | $13.82 | $14.00 | $13.53 | $13.84 | $4.29 | 12,256,695 |
| 2016-06-01 | $13.66 | $13.66 | $13.66 | $13.66 | $4.23 | 0 |
| 2016-05-31 | $12.92 | $13.77 | $12.92 | $13.66 | $4.23 | 17,061,390 |
| 2016-05-30 | $13.14 | $13.20 | $12.90 | $12.92 | $4.00 | 9,082,260 |
| 2016-05-27 | $13.57 | $13.57 | $13.00 | $13.13 | $4.07 | 11,053,575 |
| 2016-05-26 | $13.30 | $13.54 | $12.72 | $13.47 | $4.17 | 14,647,020 |
| 2016-05-25 | $13.77 | $13.78 | $13.23 | $13.28 | $4.11 | 13,093,230 |
| 2016-05-24 | $14.30 | $14.30 | $13.62 | $13.66 | $4.23 | 18,189,975 |
| 2016-05-23 | $13.99 | $15.26 | $13.89 | $14.46 | $4.48 | 28,386,195 |
| 2016-05-20 | $13.05 | $13.88 | $12.80 | $13.88 | $4.30 | 30,902,145 |
| 2016-05-19 | $12.62 | $12.62 | $12.62 | $12.62 | $3.91 | 2,476,200 |
| 2016-05-18 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-05-17 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-05-16 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-05-13 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-05-12 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-05-11 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-05-10 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-05-09 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-05-06 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-05-05 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-05-04 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-05-03 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-05-02 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-04-29 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-04-28 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-04-27 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-04-26 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-04-25 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-04-22 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-04-21 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-04-20 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-04-19 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-04-18 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-04-15 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-04-14 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-04-13 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-04-12 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-04-11 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-04-08 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-04-07 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-04-06 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-04-05 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-04-04 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-04-01 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-03-31 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-03-30 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-03-29 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-03-28 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-03-25 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-03-24 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-03-23 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-03-22 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-03-21 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-03-18 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-03-17 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-03-16 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-03-15 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-03-14 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-03-11 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-03-10 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-03-09 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-03-08 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-03-07 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-03-04 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-03-03 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-03-02 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-03-01 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-02-29 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-02-26 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-02-25 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-02-24 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-02-23 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-02-22 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-02-19 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-02-18 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-02-17 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-02-16 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-02-15 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-02-12 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-02-11 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-02-10 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-02-09 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-02-08 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-02-05 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-02-04 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-02-03 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-02-02 | $11.47 | $11.47 | $11.47 | $11.47 | $3.55 | 0 |
| 2016-02-01 | $11.90 | $11.90 | $11.23 | $11.47 | $3.55 | 4,826,850 |
| 2016-01-29 | $11.42 | $12.00 | $11.20 | $11.94 | $3.70 | 6,507,675 |
| 2016-01-28 | $11.78 | $12.16 | $11.30 | $11.36 | $3.52 | 6,661,980 |
| 2016-01-27 | $12.00 | $12.23 | $11.00 | $11.70 | $3.62 | 8,887,335 |
| 2016-01-26 | $13.25 | $13.25 | $12.01 | $12.01 | $3.72 | 9,175,470 |
| 2016-01-25 | $13.48 | $13.56 | $13.13 | $13.34 | $4.13 | 5,619,045 |
| 2016-01-22 | $13.06 | $13.40 | $12.50 | $13.34 | $4.13 | 6,396,285 |
| 2016-01-21 | $13.66 | $13.89 | $12.90 | $12.92 | $4.00 | 8,993,355 |
| 2016-01-20 | $13.40 | $14.10 | $13.40 | $13.86 | $4.29 | 11,825,865 |
| 2016-01-19 | $13.03 | $13.69 | $12.95 | $13.66 | $4.23 | 10,134,000 |
| 2016-01-18 | $12.70 | $13.34 | $12.30 | $12.95 | $4.01 | 9,792,915 |
| 2016-01-15 | $14.43 | $14.43 | $13.01 | $13.04 | $4.04 | 14,420,910 |
| 2016-01-14 | $13.85 | $14.83 | $13.82 | $14.46 | $4.48 | 19,572,600 |
| 2016-01-13 | $16.20 | $16.69 | $15.36 | $15.36 | $4.76 | 16,579,800 |
| 2016-01-12 | $18.50 | $18.86 | $16.71 | $17.07 | $5.29 | 28,320,435 |
| 2016-01-11 | $17.70 | $19.24 | $17.25 | $18.34 | $5.68 | 29,713,920 |
| 2016-01-08 | $17.99 | $18.44 | $16.20 | $18.29 | $5.66 | 22,452,570 |
| 2016-01-07 | $18.50 | $18.52 | $17.05 | $17.05 | $5.28 | 6,503,700 |
| 2016-01-06 | $17.45 | $19.17 | $17.28 | $18.94 | $5.86 | 29,823,975 |
| 2016-01-05 | $15.41 | $17.90 | $15.39 | $17.76 | $5.50 | 23,957,490 |
| 2016-01-04 | $18.18 | $19.30 | $16.00 | $16.29 | $5.04 | 26,504,385 |
| 2016-01-01 | $17.72 | $17.72 | $17.72 | $17.72 | $5.49 | 0 |
| 2015-12-31 | $16.99 | $18.39 | $16.99 | $17.72 | $5.49 | 27,288,870 |
| 2015-12-30 | $16.62 | $16.90 | $16.58 | $16.79 | $5.20 | 5,449,770 |
| 2015-12-29 | $16.38 | $16.68 | $16.22 | $16.62 | $5.15 | 3,993,330 |
| 2015-12-28 | $16.89 | $16.95 | $16.15 | $16.40 | $5.08 | 7,068,270 |
| 2015-12-25 | $16.89 | $17.04 | $16.60 | $16.93 | $5.24 | 4,881,585 |
| 2015-12-24 | $16.79 | $16.98 | $16.00 | $16.90 | $5.23 | 6,360,015 |
| 2015-12-23 | $16.81 | $17.20 | $16.65 | $16.71 | $5.17 | 6,492,870 |
| 2015-12-22 | $16.60 | $16.98 | $16.45 | $16.88 | $5.23 | 8,471,160 |
| 2015-12-21 | $16.18 | $16.53 | $16.16 | $16.47 | $5.10 | 7,582,725 |
| 2015-12-18 | $16.41 | $16.55 | $16.08 | $16.30 | $5.05 | 8,345,955 |
| 2015-12-17 | $16.10 | $16.50 | $16.10 | $16.47 | $5.10 | 7,894,035 |
| 2015-12-16 | $16.00 | $16.49 | $15.91 | $16.00 | $4.95 | 7,989,570 |
| 2015-12-15 | $15.77 | $16.33 | $15.65 | $15.90 | $4.92 | 8,095,665 |
| 2015-12-14 | $15.38 | $15.82 | $15.27 | $15.77 | $4.88 | 9,309,150 |
| 2015-12-11 | $15.01 | $16.18 | $14.96 | $15.67 | $4.85 | 11,974,605 |
| 2015-12-10 | $15.47 | $15.47 | $14.77 | $14.80 | $4.58 | 7,225,305 |
| 2015-12-09 | $15.40 | $15.95 | $15.18 | $15.38 | $4.76 | 4,656,765 |
| 2015-12-08 | $15.99 | $16.00 | $15.24 | $15.42 | $4.77 | 7,486,635 |
| 2015-12-07 | $15.62 | $16.30 | $15.62 | $15.99 | $4.95 | 4,871,820 |
| 2015-12-04 | $15.76 | $16.11 | $15.62 | $15.89 | $4.92 | 6,321,660 |
| 2015-12-03 | $15.56 | $15.98 | $15.56 | $15.88 | $4.92 | 5,448,375 |
| 2015-12-02 | $15.67 | $15.80 | $14.88 | $15.54 | $4.81 | 5,741,010 |
| 2015-12-01 | $15.85 | $15.89 | $15.36 | $15.67 | $4.85 | 9,625,125 |
| 2015-11-30 | $15.88 | $16.00 | $15.00 | $15.88 | $4.92 | 9,969,840 |
| 2015-11-27 | $17.58 | $17.65 | $15.93 | $15.93 | $4.93 | 12,119,835 |
| 2015-11-26 | $17.58 | $17.88 | $17.37 | $17.70 | $5.48 | 10,872,375 |
| 2015-11-25 | $17.32 | $17.64 | $17.03 | $17.52 | $5.43 | 8,069,220 |
| 2015-11-24 | $17.25 | $17.50 | $16.58 | $17.42 | $5.39 | 8,924,325 |
| 2015-11-23 | $17.24 | $17.72 | $17.11 | $17.30 | $5.36 | 8,644,650 |
| 2015-11-20 | $17.31 | $17.49 | $17.00 | $17.18 | $5.32 | 8,339,730 |
| 2015-11-19 | $17.20 | $17.37 | $16.91 | $17.30 | $5.36 | 6,803,805 |
| 2015-11-18 | $17.76 | $17.76 | $16.95 | $17.03 | $5.27 | 15,558,750 |
| 2015-11-17 | $18.82 | $18.97 | $17.68 | $17.80 | $5.51 | 13,347,915 |
| 2015-11-16 | $17.60 | $18.76 | $17.33 | $18.68 | $5.78 | 13,033,875 |
| 2015-11-13 | $18.00 | $18.70 | $17.66 | $18.00 | $5.57 | 13,128,855 |
| 2015-11-12 | $17.33 | $18.37 | $17.33 | $17.95 | $5.56 | 14,899,065 |
| 2015-11-11 | $17.32 | $17.67 | $17.05 | $17.33 | $5.37 | 9,520,350 |
| 2015-11-10 | $16.72 | $17.77 | $16.60 | $17.41 | $5.39 | 12,652,245 |
| 2015-11-09 | $16.79 | $17.15 | $16.43 | $16.86 | $5.22 | 11,349,045 |
| 2015-11-06 | $16.46 | $17.00 | $16.38 | $16.93 | $5.24 | 9,182,160 |
| 2015-11-05 | $16.60 | $16.94 | $16.28 | $16.41 | $5.08 | 9,201,120 |
| 2015-11-04 | $16.07 | $16.65 | $15.90 | $16.62 | $5.15 | 10,818,330 |
| 2015-11-03 | $16.00 | $16.55 | $15.59 | $15.83 | $4.90 | 6,998,235 |
| 2015-11-02 | $16.50 | $16.80 | $16.08 | $16.11 | $4.99 | 10,723,755 |
| 2015-10-30 | $17.35 | $17.85 | $16.11 | $17.28 | $5.35 | 25,407,330 |
| 2015-10-29 | $17.05 | $17.90 | $17.05 | $17.90 | $5.54 | 24,377,880 |
| 2015-10-28 | $16.21 | $17.87 | $16.03 | $16.27 | $5.04 | 8,165,130 |
| 2015-10-27 | $16.33 | $16.38 | $15.29 | $16.36 | $5.07 | 7,393,320 |
| 2015-10-26 | $16.60 | $16.76 | $16.00 | $16.38 | $5.07 | 8,004,780 |
| 2015-10-23 | $15.70 | $16.46 | $15.62 | $16.34 | $5.06 | 9,187,680 |
| 2015-10-22 | $14.78 | $15.70 | $14.70 | $15.61 | $4.83 | 9,773,220 |
| 2015-10-21 | $16.07 | $16.77 | $14.50 | $14.72 | $4.56 | 11,415,150 |
| 2015-10-20 | $15.86 | $16.02 | $15.48 | $15.96 | $4.94 | 9,567,675 |
| 2015-10-19 | $15.57 | $16.17 | $15.57 | $15.86 | $4.91 | 13,573,860 |
| 2015-10-16 | $15.15 | $15.66 | $15.00 | $15.59 | $4.83 | 10,419,960 |
| 2015-10-15 | $14.37 | $15.29 | $14.20 | $15.18 | $4.70 | 8,092,755 |
| 2015-10-14 | $14.80 | $14.90 | $14.39 | $14.40 | $4.46 | 7,144,545 |
| 2015-10-13 | $14.50 | $15.09 | $14.29 | $14.86 | $4.60 | 11,138,760 |
| 2015-10-12 | $13.66 | $15.05 | $13.55 | $14.78 | $4.58 | 11,515,485 |
| 2015-10-09 | $13.20 | $13.88 | $13.06 | $13.68 | $4.24 | 7,507,740 |
| 2015-10-08 | $13.07 | $13.36 | $12.90 | $13.19 | $4.08 | 6,007,845 |
| 2015-10-07 | $12.53 | $12.53 | $12.53 | $12.53 | $3.88 | 0 |
| 2015-10-06 | $12.53 | $12.53 | $12.53 | $12.53 | $3.88 | 0 |
| 2015-10-05 | $12.53 | $12.53 | $12.53 | $12.53 | $3.88 | 0 |
| 2015-10-02 | $12.53 | $12.53 | $12.53 | $12.53 | $3.88 | 0 |
| 2015-10-01 | $12.53 | $12.53 | $12.53 | $12.53 | $3.88 | 0 |
| 2015-09-30 | $12.43 | $12.73 | $12.42 | $12.53 | $3.88 | 2,727,360 |
| 2015-09-29 | $12.34 | $12.70 | $12.10 | $12.37 | $3.83 | 4,334,940 |
| 2015-09-28 | $12.40 | $12.73 | $12.00 | $12.61 | $3.90 | 3,291,000 |
| 2015-09-25 | $13.10 | $13.36 | $12.26 | $12.38 | $3.83 | 6,183,075 |
| 2015-09-24 | $13.20 | $13.56 | $13.01 | $13.25 | $4.10 | 7,570,605 |
| 2015-09-23 | $12.84 | $13.60 | $12.68 | $13.39 | $4.15 | 11,747,325 |
| 2015-09-22 | $12.56 | $13.17 | $12.47 | $13.04 | $4.04 | 10,052,280 |
| 2015-09-21 | $11.71 | $12.60 | $11.71 | $12.59 | $3.90 | 7,024,905 |
| 2015-09-18 | $12.03 | $12.18 | $11.53 | $12.00 | $3.72 | 6,395,085 |
| 2015-09-17 | $12.17 | $12.74 | $11.85 | $11.90 | $3.68 | 8,879,250 |
| 2015-09-16 | $11.15 | $12.53 | $11.15 | $12.45 | $3.86 | 8,778,645 |
| 2015-09-15 | $11.39 | $12.14 | $11.39 | $11.39 | $3.53 | 9,037,305 |
| 2015-09-14 | $14.00 | $14.29 | $12.65 | $12.65 | $3.92 | 8,269,350 |
| 2015-09-11 | $14.18 | $14.39 | $13.62 | $14.05 | $4.35 | 8,362,275 |
| 2015-09-10 | $14.30 | $14.90 | $13.92 | $14.25 | $4.41 | 12,926,055 |
| 2015-09-09 | $13.58 | $14.17 | $13.39 | $14.15 | $4.38 | 15,309,960 |
| 2015-09-08 | $12.00 | $13.43 | $12.00 | $13.39 | $4.15 | 10,578,750 |
| 2015-09-07 | $12.05 | $13.22 | $12.05 | $12.39 | $3.84 | 12,465,585 |
| 2015-09-04 | $12.38 | $12.38 | $12.38 | $12.38 | $3.83 | 0 |
| 2015-09-03 | $12.38 | $12.38 | $12.38 | $12.38 | $3.83 | 0 |
| 2015-09-02 | $12.99 | $14.10 | $12.38 | $12.38 | $3.83 | 17,262,795 |
| 2015-09-01 | $12.20 | $13.75 | $12.20 | $13.75 | $4.26 | 22,577,835 |
Tianjin Benefo Tejing Electric CompanyLtd (600468) News Headlines
Recent Tianjin Benefo Tejing Electric CompanyLtd (600468) News
Similar Companies to Tianjin Benefo Tejing Electric CompanyLtd (600468) 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 | -- | -- | -- |