Aeolus Tyre Company Ltd (600469) Exchange: SHG
Data as of July 10, 2025
$5.56 ($0.03) 0.54%
Aeolus Tyre Company Ltd - Daily Information
Click for more stock information on Aeolus Tyre Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.56 |
| Previous Close | $5.56 |
| High | $5.62 |
| Low | $5.51 |
| Adjusted Open | $5.56 |
| Previous Adjusted Close | $5.56 |
| Adjusted High | $5.62 |
| Adjusted Low | $5.51 |
About Aeolus Tyre Company Ltd (600469)
AEOLUS TYRE CO.,LTD. is principally engaged in the manufacture and distribution of tires and tire-related raw materials. The Company's major products are tires, including cross-ply engineering tires, all steel engineering radial tires, half steel radial tires, all steel truck tires and others. The Company’s products are under the brand name of Aeolus. It distributes its products in domestic and to overseas markets.
Invest in Aeolus Tyre Company Ltd (600469)
Historical Stock Data for Aeolus Tyre Company Ltd (600469)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | $5.56 | $5.62 | $5.51 | $5.56 | $5.56 | 4,501,500 |
| 2025-05-27 | $5.49 | $5.56 | $5.43 | $5.53 | $5.53 | 4,785,900 |
| 2025-05-26 | $5.50 | $5.58 | $5.46 | $5.50 | $5.50 | 3,359,500 |
| 2025-05-23 | $5.55 | $5.61 | $5.50 | $5.50 | $5.50 | 4,554,300 |
| 2025-05-22 | $5.68 | $5.68 | $5.58 | $5.58 | $5.58 | 3,936,900 |
| 2025-05-21 | $5.65 | $5.68 | $5.62 | $5.65 | $5.65 | 4,119,920 |
| 2025-05-20 | $5.66 | $5.67 | $5.60 | $5.66 | $5.66 | 3,736,650 |
| 2025-05-19 | $5.60 | $5.68 | $5.58 | $5.68 | $5.68 | 5,941,500 |
| 2025-05-16 | $5.53 | $5.75 | $5.53 | $5.58 | $5.58 | 6,636,500 |
| 2025-05-15 | $5.48 | $5.57 | $5.47 | $5.54 | $5.54 | 4,159,500 |
| 2025-05-14 | $5.55 | $5.55 | $5.45 | $5.50 | $5.50 | 3,913,900 |
| 2025-05-13 | $5.58 | $5.64 | $5.51 | $5.52 | $5.52 | 5,806,650 |
| 2025-05-12 | $5.54 | $5.58 | $5.52 | $5.57 | $5.57 | 3,821,010 |
| 2025-05-09 | $5.58 | $5.60 | $5.48 | $5.51 | $5.51 | 4,399,100 |
| 2025-05-08 | $5.53 | $5.59 | $5.48 | $5.56 | $5.56 | 5,342,400 |
| 2025-05-07 | $5.46 | $5.55 | $5.44 | $5.55 | $5.55 | 7,193,540 |
| 2025-05-06 | $5.29 | $5.45 | $5.29 | $5.42 | $5.42 | 5,802,240 |
| 2025-04-30 | $5.41 | $5.41 | $5.23 | $5.29 | $5.29 | 7,413,250 |
| 2025-04-29 | $5.36 | $5.46 | $5.36 | $5.42 | $5.42 | 4,304,750 |
| 2025-04-28 | $5.48 | $5.49 | $5.38 | $5.38 | $5.38 | 3,586,300 |
| 2025-04-25 | $5.45 | $5.53 | $5.42 | $5.49 | $5.49 | 4,097,660 |
| 2025-04-24 | $5.46 | $5.53 | $5.40 | $5.44 | $5.44 | 5,895,050 |
| 2025-04-23 | $5.39 | $5.49 | $5.36 | $5.46 | $5.46 | 5,809,500 |
| 2025-04-22 | $5.29 | $5.36 | $5.27 | $5.34 | $5.34 | 4,552,950 |
| 2025-04-21 | $5.26 | $5.33 | $5.21 | $5.32 | $5.32 | 5,658,270 |
| 2025-04-18 | $5.32 | $5.34 | $5.18 | $5.24 | $5.24 | 6,065,100 |
| 2025-04-17 | $5.25 | $5.37 | $5.22 | $5.35 | $5.35 | 4,664,700 |
| 2025-04-16 | $5.29 | $5.35 | $5.17 | $5.25 | $5.25 | 4,786,430 |
| 2025-04-15 | $5.33 | $5.33 | $5.26 | $5.32 | $5.32 | 4,020,500 |
| 2025-04-14 | $5.28 | $5.38 | $5.24 | $5.29 | $5.29 | 6,363,450 |
| 2025-04-11 | $5.20 | $5.30 | $5.17 | $5.23 | $5.23 | 5,942,600 |
| 2025-04-10 | $5.18 | $5.30 | $5.17 | $5.25 | $5.25 | 7,610,300 |
| 2025-04-09 | $4.97 | $5.16 | $4.72 | $5.11 | $5.11 | 9,308,800 |
| 2025-04-08 | $5.27 | $5.30 | $4.95 | $5.05 | $5.05 | 11,540,600 |
| 2025-04-07 | $5.50 | $5.55 | $5.27 | $5.27 | $5.27 | 7,854,700 |
| 2025-04-03 | $5.81 | $5.89 | $5.77 | $5.85 | $5.85 | 5,815,300 |
| 2025-04-02 | $5.96 | $5.96 | $5.83 | $5.86 | $5.86 | 5,678,180 |
| 2025-04-01 | $5.84 | $5.99 | $5.84 | $5.92 | $5.92 | 5,490,250 |
| 2025-03-31 | $5.98 | $5.99 | $5.78 | $5.84 | $5.84 | 8,667,900 |
| 2025-03-28 | $6.14 | $6.14 | $6.00 | $6.02 | $6.02 | 5,991,200 |
| 2025-03-27 | $6.20 | $6.20 | $6.06 | $6.11 | $6.11 | 4,966,000 |
| 2025-03-26 | $6.16 | $6.24 | $6.08 | $6.20 | $6.20 | 7,179,700 |
| 2025-03-25 | $6.05 | $6.16 | $6.02 | $6.12 | $6.12 | 5,611,350 |
| 2025-03-24 | $6.09 | $6.11 | $5.94 | $6.06 | $6.06 | 7,321,650 |
| 2025-03-21 | $6.17 | $6.17 | $6.06 | $6.09 | $6.09 | 6,154,950 |
| 2025-03-20 | $6.12 | $6.20 | $6.10 | $6.17 | $6.17 | 6,822,600 |
| 2025-03-19 | $6.14 | $6.14 | $6.09 | $6.12 | $6.12 | 4,421,800 |
| 2025-03-18 | $6.11 | $6.14 | $6.07 | $6.13 | $6.13 | 4,978,040 |
| 2025-03-17 | $6.07 | $6.11 | $6.05 | $6.09 | $6.09 | 5,870,100 |
| 2025-03-14 | $5.89 | $6.07 | $5.88 | $6.06 | $6.06 | 8,756,850 |
| 2025-03-13 | $5.98 | $5.99 | $5.85 | $5.91 | $5.91 | 6,193,300 |
| 2025-03-12 | $5.97 | $5.99 | $5.93 | $5.98 | $5.98 | 5,155,630 |
| 2025-03-11 | $5.92 | $5.98 | $5.89 | $5.96 | $5.96 | 5,177,790 |
| 2025-03-10 | $5.94 | $5.98 | $5.91 | $5.97 | $5.97 | 4,880,650 |
| 2025-03-07 | $5.92 | $5.97 | $5.87 | $5.91 | $5.91 | 5,505,000 |
| 2025-03-06 | $5.84 | $5.96 | $5.83 | $5.94 | $5.94 | 5,471,710 |
| 2025-03-05 | $5.88 | $5.91 | $5.80 | $5.84 | $5.84 | 3,758,300 |
| 2025-03-04 | $5.80 | $5.89 | $5.78 | $5.88 | $5.88 | 3,747,050 |
| 2025-03-03 | $5.84 | $5.91 | $5.77 | $5.80 | $5.80 | 5,077,000 |
| 2025-02-28 | $5.90 | $5.93 | $5.79 | $5.79 | $5.79 | 4,842,810 |
| 2025-02-27 | $6.01 | $6.02 | $5.83 | $5.92 | $5.92 | 6,212,950 |
| 2025-02-26 | $5.90 | $6.03 | $5.90 | $5.98 | $5.98 | 7,301,900 |
| 2025-02-25 | $5.94 | $6.00 | $5.89 | $5.91 | $5.91 | 3,433,450 |
| 2025-02-24 | $5.89 | $6.01 | $5.88 | $5.98 | $5.98 | 6,190,960 |
| 2025-02-20 | $5.96 | $6.02 | $5.90 | $6.00 | $6.00 | 4,356,550 |
| 2025-02-19 | $5.88 | $5.96 | $5.84 | $5.96 | $5.96 | 4,375,340 |
| 2025-02-18 | $6.04 | $6.05 | $5.85 | $5.88 | $5.88 | 5,148,200 |
| 2025-02-17 | $5.96 | $6.07 | $5.95 | $6.02 | $6.02 | 5,338,800 |
| 2025-02-14 | $6.06 | $6.08 | $5.97 | $5.98 | $5.98 | 4,500,700 |
| 2025-02-13 | $6.16 | $6.18 | $6.02 | $6.03 | $6.03 | 6,402,600 |
| 2025-02-12 | $6.21 | $6.22 | $6.13 | $6.17 | $6.17 | 5,121,900 |
| 2025-02-11 | $6.19 | $6.19 | $6.11 | $6.18 | $6.18 | 4,257,390 |
| 2025-02-10 | $6.18 | $6.19 | $6.10 | $6.19 | $6.19 | 4,543,300 |
| 2025-02-07 | $6.15 | $6.19 | $6.09 | $6.16 | $6.16 | 5,771,550 |
| 2025-02-06 | $6.03 | $6.15 | $6.00 | $6.15 | $6.15 | 5,248,300 |
| 2025-02-05 | $6.05 | $6.07 | $5.89 | $6.04 | $6.04 | 4,213,700 |
| 2025-01-27 | $6.04 | $6.10 | $6.00 | $6.01 | $6.01 | 4,001,600 |
| 2025-01-24 | $5.98 | $6.03 | $5.93 | $6.01 | $6.01 | 3,321,910 |
| 2025-01-23 | $6.08 | $6.11 | $5.98 | $5.98 | $5.98 | 4,365,450 |
| 2025-01-22 | $6.05 | $6.05 | $5.93 | $5.94 | $5.94 | 3,823,220 |
| 2025-01-21 | $6.06 | $6.12 | $5.98 | $6.02 | $6.02 | 3,384,500 |
| 2025-01-20 | $6.05 | $6.12 | $6.03 | $6.08 | $6.08 | 3,841,450 |
| 2025-01-17 | $5.97 | $6.05 | $5.93 | $6.01 | $6.01 | 4,281,510 |
| 2025-01-16 | $5.87 | $6.05 | $5.87 | $5.98 | $5.98 | 5,333,480 |
| 2025-01-15 | $5.93 | $5.95 | $5.86 | $5.88 | $5.88 | 2,677,000 |
| 2025-01-14 | $5.77 | $5.93 | $5.72 | $5.92 | $5.92 | 6,325,300 |
| 2025-01-13 | $5.72 | $5.78 | $5.65 | $5.72 | $5.72 | 5,494,500 |
| 2025-01-09 | $5.89 | $5.94 | $5.85 | $5.89 | $5.89 | 4,266,400 |
| 2025-01-08 | $5.91 | $5.97 | $5.72 | $5.89 | $5.89 | 6,988,900 |
| 2025-01-07 | $5.88 | $5.92 | $5.80 | $5.91 | $5.91 | 5,316,230 |
| 2025-01-06 | $5.90 | $5.98 | $5.77 | $5.88 | $5.88 | 4,754,100 |
| 2025-01-03 | $6.04 | $6.06 | $5.85 | $5.88 | $5.88 | 6,557,850 |
| 2025-01-02 | $6.16 | $6.22 | $5.97 | $6.02 | $6.02 | 7,334,000 |
| 2024-12-31 | $6.29 | $6.31 | $6.13 | $6.16 | $6.16 | 6,588,200 |
| 2024-12-30 | $6.34 | $6.35 | $6.26 | $6.29 | $6.29 | 4,969,700 |
| 2024-12-27 | $6.28 | $6.37 | $6.22 | $6.35 | $6.35 | 5,740,250 |
| 2024-12-26 | $6.22 | $6.29 | $6.12 | $6.24 | $6.24 | 5,355,350 |
| 2024-12-25 | $6.33 | $6.33 | $6.16 | $6.22 | $6.22 | 7,449,780 |
| 2024-12-24 | $6.27 | $6.34 | $6.23 | $6.32 | $6.32 | 6,291,900 |
| 2024-12-23 | $6.49 | $6.50 | $6.23 | $6.26 | $6.26 | 8,221,140 |
| 2024-12-20 | $6.45 | $6.59 | $6.42 | $6.47 | $6.47 | 7,371,600 |
| 2024-12-19 | $6.45 | $6.49 | $6.36 | $6.47 | $6.47 | 8,193,840 |
| 2024-12-18 | $6.40 | $6.61 | $6.36 | $6.54 | $6.54 | 9,972,630 |
| 2024-12-17 | $6.62 | $6.62 | $6.36 | $6.38 | $6.38 | 10,083,690 |
| 2024-12-16 | $6.63 | $6.70 | $6.54 | $6.57 | $6.57 | 8,775,910 |
| 2024-12-13 | $6.67 | $6.78 | $6.63 | $6.63 | $6.63 | 11,201,600 |
| 2024-12-12 | $6.67 | $6.72 | $6.61 | $6.70 | $6.70 | 7,428,440 |
| 2024-12-11 | $6.65 | $6.70 | $6.61 | $6.66 | $6.66 | 6,287,560 |
| 2024-12-10 | $6.81 | $6.86 | $6.61 | $6.62 | $6.62 | 10,281,710 |
| 2024-12-09 | $6.70 | $6.78 | $6.61 | $6.67 | $6.67 | 7,927,140 |
| 2024-12-06 | $6.66 | $6.73 | $6.56 | $6.70 | $6.70 | 11,170,670 |
| 2024-12-05 | $6.66 | $6.78 | $6.66 | $6.76 | $6.76 | 8,847,100 |
| 2024-12-04 | $6.75 | $6.77 | $6.62 | $6.65 | $6.65 | 7,928,200 |
| 2024-12-03 | $6.74 | $6.78 | $6.70 | $6.76 | $6.76 | 8,733,250 |
| 2024-12-02 | $6.60 | $6.76 | $6.58 | $6.73 | $6.73 | 9,957,050 |
| 2024-11-29 | $6.46 | $6.59 | $6.45 | $6.56 | $6.56 | 6,568,900 |
| 2024-11-28 | $6.46 | $6.56 | $6.44 | $6.48 | $6.48 | 6,046,450 |
| 2024-11-27 | $6.40 | $6.47 | $6.22 | $6.47 | $6.47 | 7,304,550 |
| 2024-11-26 | $6.49 | $6.52 | $6.37 | $6.40 | $6.40 | 4,809,450 |
| 2024-11-25 | $6.48 | $6.55 | $6.39 | $6.50 | $6.50 | 6,286,420 |
| 2024-11-22 | $6.65 | $6.68 | $6.38 | $6.39 | $6.39 | 9,684,170 |
| 2024-11-21 | $6.60 | $6.72 | $6.56 | $6.65 | $6.65 | 9,080,350 |
| 2024-11-20 | $6.55 | $6.60 | $6.49 | $6.60 | $6.60 | 7,597,600 |
| 2024-11-19 | $6.43 | $6.58 | $6.39 | $6.54 | $6.54 | 9,503,350 |
| 2024-11-18 | $6.42 | $6.53 | $6.32 | $6.40 | $6.40 | 8,325,450 |
| 2024-11-15 | $6.46 | $6.56 | $6.36 | $6.38 | $6.38 | 9,186,780 |
| 2024-11-14 | $6.64 | $6.74 | $6.48 | $6.49 | $6.49 | 10,604,950 |
| 2024-11-13 | $6.65 | $6.70 | $6.50 | $6.64 | $6.64 | 9,435,050 |
| 2024-11-12 | $6.80 | $6.80 | $6.61 | $6.65 | $6.65 | 15,190,550 |
| 2024-11-11 | $6.67 | $6.81 | $6.63 | $6.77 | $6.77 | 15,162,180 |
| 2024-11-08 | $6.57 | $6.76 | $6.57 | $6.67 | $6.67 | 19,269,630 |
| 2024-11-07 | $6.44 | $6.65 | $6.38 | $6.64 | $6.64 | 16,235,240 |
| 2024-11-06 | $6.54 | $6.55 | $6.42 | $6.45 | $6.45 | 12,683,520 |
| 2024-11-05 | $6.40 | $6.55 | $6.39 | $6.52 | $6.52 | 14,530,680 |
| 2024-11-04 | $6.34 | $6.43 | $6.31 | $6.40 | $6.40 | 9,050,850 |
| 2024-11-01 | $6.48 | $6.54 | $6.29 | $6.34 | $6.34 | 13,814,150 |
| 2024-10-31 | $6.45 | $6.53 | $6.43 | $6.47 | $6.47 | 11,784,400 |
| 2024-10-30 | $6.58 | $6.63 | $6.44 | $6.50 | $6.50 | 12,287,650 |
| 2024-10-29 | $6.88 | $6.89 | $6.57 | $6.59 | $6.59 | 25,883,310 |
| 2024-10-28 | $6.81 | $6.97 | $6.73 | $6.97 | $6.97 | 13,618,760 |
| 2024-10-25 | $6.73 | $6.82 | $6.73 | $6.77 | $6.77 | 10,662,880 |
| 2024-10-24 | $6.76 | $6.81 | $6.65 | $6.79 | $6.79 | 13,203,180 |
| 2024-10-23 | $6.93 | $7.02 | $6.77 | $6.84 | $6.84 | 22,358,960 |
| 2024-10-22 | $7.29 | $7.29 | $6.86 | $6.95 | $6.95 | 33,414,240 |
| 2024-10-21 | $7.08 | $7.51 | $7.06 | $7.40 | $7.40 | 30,297,220 |
| 2024-10-18 | $6.92 | $7.14 | $6.81 | $7.08 | $7.08 | 18,293,360 |
| 2024-10-17 | $6.99 | $7.20 | $6.88 | $6.91 | $6.91 | 19,688,650 |
| 2024-10-16 | $6.73 | $6.97 | $6.67 | $6.90 | $6.90 | 14,145,920 |
| 2024-10-15 | $6.80 | $7.10 | $6.72 | $6.81 | $6.81 | 19,355,900 |
| 2024-10-14 | $6.78 | $6.87 | $6.65 | $6.82 | $6.82 | 14,770,200 |
| 2024-10-11 | $6.73 | $6.94 | $6.66 | $6.77 | $6.77 | 17,990,390 |
| 2024-10-10 | $6.77 | $7.04 | $6.57 | $6.80 | $6.80 | 23,003,610 |
| 2024-10-09 | $6.72 | $6.97 | $6.56 | $6.61 | $6.61 | 22,493,520 |
| 2024-10-08 | $7.21 | $7.21 | $6.55 | $7.01 | $7.01 | 32,131,680 |
| 2024-09-30 | $6.16 | $6.58 | $6.08 | $6.55 | $6.55 | 29,370,570 |
| 2024-09-27 | $6.00 | $6.05 | $5.92 | $6.04 | $6.04 | 10,811,470 |
| 2024-09-26 | $5.82 | $5.94 | $5.78 | $5.92 | $5.92 | 8,396,120 |
| 2024-09-25 | $5.85 | $6.00 | $5.80 | $5.82 | $5.82 | 12,104,250 |
| 2024-09-24 | $5.68 | $5.83 | $5.65 | $5.80 | $5.80 | 7,994,050 |
| 2024-09-23 | $5.64 | $5.71 | $5.59 | $5.66 | $5.66 | 4,938,900 |
| 2024-09-20 | $5.59 | $5.68 | $5.56 | $5.64 | $5.64 | 5,577,500 |
| 2024-09-19 | $5.50 | $5.62 | $5.48 | $5.59 | $5.59 | 6,075,500 |
| 2024-09-18 | $5.41 | $5.51 | $5.37 | $5.48 | $5.48 | 5,252,600 |
| 2024-09-13 | $5.45 | $5.48 | $5.40 | $5.44 | $5.44 | 4,873,600 |
| 2024-09-12 | $5.46 | $5.54 | $5.43 | $5.44 | $5.44 | 3,849,960 |
| 2024-09-11 | $5.47 | $5.50 | $5.40 | $5.46 | $5.46 | 3,130,360 |
| 2024-09-10 | $5.45 | $5.49 | $5.35 | $5.48 | $5.48 | 5,628,250 |
| 2024-09-09 | $5.53 | $5.58 | $5.41 | $5.46 | $5.46 | 6,780,380 |
| 2024-09-06 | $5.71 | $5.73 | $5.54 | $5.55 | $5.55 | 6,373,580 |
| 2024-09-05 | $5.57 | $5.69 | $5.57 | $5.69 | $5.69 | 6,708,600 |
| 2024-09-04 | $5.62 | $5.66 | $5.56 | $5.59 | $5.59 | 5,986,540 |
| 2024-09-03 | $5.56 | $5.67 | $5.55 | $5.62 | $5.62 | 7,993,400 |
| 2024-09-02 | $5.49 | $5.66 | $5.46 | $5.54 | $5.54 | 13,301,670 |
| 2024-08-30 | $5.47 | $5.55 | $5.43 | $5.50 | $5.50 | 10,930,050 |
| 2024-08-29 | $5.43 | $5.54 | $5.24 | $5.47 | $5.47 | 19,435,290 |
| 2024-08-28 | $5.04 | $5.17 | $5.01 | $5.17 | $5.17 | 6,018,950 |
| 2024-08-27 | $5.08 | $5.10 | $5.01 | $5.03 | $5.03 | 4,011,900 |
| 2024-08-26 | $5.04 | $5.09 | $4.98 | $5.09 | $5.09 | 4,562,400 |
| 2024-08-23 | $5.03 | $5.04 | $4.96 | $5.02 | $5.02 | 3,634,750 |
| 2024-08-22 | $5.10 | $5.13 | $5.02 | $5.03 | $5.03 | 4,033,500 |
| 2024-08-21 | $5.05 | $5.14 | $5.04 | $5.08 | $5.08 | 4,854,600 |
| 2024-08-20 | $5.28 | $5.28 | $5.04 | $5.05 | $5.05 | 8,330,600 |
| 2024-08-19 | $5.30 | $5.33 | $5.27 | $5.27 | $5.27 | 3,358,550 |
| 2024-08-16 | $5.37 | $5.37 | $5.26 | $5.30 | $5.30 | 5,462,680 |
| 2024-08-15 | $5.26 | $5.37 | $5.25 | $5.34 | $5.34 | 4,697,000 |
| 2024-08-14 | $5.31 | $5.34 | $5.26 | $5.27 | $5.27 | 2,696,050 |
| 2024-08-13 | $5.35 | $5.38 | $5.26 | $5.31 | $5.31 | 4,004,600 |
| 2024-08-12 | $5.40 | $5.44 | $5.32 | $5.34 | $5.34 | 4,274,570 |
| 2024-08-09 | $5.41 | $5.48 | $5.40 | $5.40 | $5.40 | 4,324,730 |
| 2024-08-08 | $5.41 | $5.45 | $5.31 | $5.42 | $5.42 | 5,620,140 |
| 2024-08-07 | $5.37 | $5.44 | $5.35 | $5.38 | $5.38 | 3,959,510 |
| 2024-08-06 | $5.45 | $5.50 | $5.33 | $5.37 | $5.37 | 7,376,800 |
| 2024-08-05 | $5.58 | $5.64 | $5.40 | $5.41 | $5.41 | 6,787,750 |
| 2024-08-02 | $5.64 | $5.70 | $5.57 | $5.59 | $5.59 | 4,714,550 |
| 2024-08-01 | $5.66 | $5.68 | $5.60 | $5.66 | $5.66 | 5,859,530 |
| 2024-07-31 | $5.49 | $5.65 | $5.49 | $5.65 | $5.65 | 7,678,550 |
| 2024-07-30 | $5.49 | $5.55 | $5.37 | $5.48 | $5.48 | 6,027,350 |
| 2024-07-29 | $5.46 | $5.53 | $5.43 | $5.47 | $5.47 | 4,717,150 |
| 2024-07-26 | $5.37 | $5.54 | $5.35 | $5.48 | $5.48 | 5,648,520 |
| 2024-07-25 | $5.30 | $5.41 | $5.22 | $5.39 | $5.39 | 6,286,500 |
| 2024-07-24 | $5.39 | $5.50 | $5.31 | $5.33 | $5.33 | 8,284,600 |
| 2024-07-23 | $5.50 | $5.63 | $5.42 | $5.42 | $5.42 | 7,334,030 |
| 2024-07-22 | $5.62 | $5.66 | $5.49 | $5.54 | $5.54 | 7,875,030 |
| 2024-07-19 | $5.62 | $5.71 | $5.60 | $5.65 | $5.65 | 7,542,450 |
| 2024-07-18 | $5.66 | $5.71 | $5.48 | $5.71 | $5.71 | 10,336,700 |
| 2024-07-17 | $5.81 | $5.81 | $5.64 | $5.67 | $5.67 | 9,719,900 |
| 2024-07-16 | $5.96 | $6.04 | $5.72 | $5.82 | $5.82 | 15,831,000 |
| 2024-07-15 | $6.07 | $6.16 | $5.96 | $6.02 | $6.02 | 10,224,000 |
| 2024-07-12 | $6.16 | $6.18 | $6.07 | $6.18 | $6.18 | 11,897,100 |
| 2024-07-11 | $5.99 | $6.21 | $5.94 | $6.17 | $6.17 | 19,857,390 |
| 2024-07-10 | $5.90 | $5.97 | $5.86 | $5.93 | $5.93 | 8,139,500 |
| 2024-07-09 | $5.59 | $5.90 | $5.55 | $5.90 | $5.90 | 11,548,300 |
| 2024-07-08 | $5.66 | $5.73 | $5.53 | $5.57 | $5.57 | 8,837,500 |
| 2024-07-05 | $5.86 | $5.88 | $5.46 | $5.71 | $5.71 | 19,646,200 |
| 2024-07-04 | $6.01 | $6.10 | $5.87 | $5.88 | $5.88 | 10,392,480 |
| 2024-07-03 | $6.11 | $6.17 | $5.99 | $6.02 | $6.02 | 9,682,750 |
| 2024-07-02 | $6.07 | $6.20 | $5.98 | $6.11 | $6.11 | 20,906,750 |
| 2024-07-01 | $5.84 | $6.10 | $5.81 | $6.08 | $6.08 | 22,485,000 |
| 2024-06-28 | $5.73 | $5.93 | $5.68 | $5.84 | $5.84 | 13,117,400 |
| 2024-06-27 | $5.89 | $6.02 | $5.76 | $5.78 | $5.78 | 15,493,870 |
| 2024-06-26 | $5.85 | $5.93 | $5.77 | $5.92 | $5.92 | 13,323,050 |
| 2024-06-25 | $5.71 | $6.03 | $5.69 | $5.88 | $5.88 | 20,596,530 |
| 2024-06-24 | $5.88 | $5.98 | $5.65 | $5.66 | $5.66 | 10,366,160 |
| 2024-06-21 | $5.80 | $5.92 | $5.69 | $5.84 | $5.84 | 10,272,750 |
| 2024-06-20 | $5.82 | $5.91 | $5.76 | $5.82 | $5.82 | 8,616,100 |
| 2024-06-19 | $5.88 | $5.94 | $5.83 | $5.86 | $5.86 | 6,328,500 |
| 2024-06-18 | $5.85 | $5.92 | $5.77 | $5.91 | $5.91 | 7,660,610 |
| 2024-06-17 | $5.83 | $5.92 | $5.80 | $5.86 | $5.86 | 6,507,670 |
| 2024-06-14 | $5.80 | $5.98 | $5.77 | $5.90 | $5.90 | 15,083,300 |
| 2024-06-13 | $5.87 | $5.90 | $5.74 | $5.80 | $5.80 | 14,047,580 |
| 2024-06-12 | $5.42 | $5.96 | $5.38 | $5.88 | $5.88 | 31,485,240 |
| 2024-06-11 | $5.45 | $5.45 | $5.33 | $5.43 | $5.43 | 6,369,170 |
| 2024-06-07 | $5.46 | $5.49 | $5.31 | $5.46 | $5.46 | 9,077,100 |
| 2024-06-06 | $5.46 | $5.68 | $5.45 | $5.55 | $5.55 | 14,747,810 |
| 2024-06-05 | $5.57 | $5.57 | $5.45 | $5.46 | $5.46 | 4,466,630 |
| 2024-06-04 | $5.53 | $5.58 | $5.49 | $5.57 | $5.57 | 5,148,650 |
| 2024-06-03 | $5.63 | $5.64 | $5.49 | $5.53 | $5.53 | 6,606,540 |
| 2024-05-31 | $5.67 | $5.70 | $5.61 | $5.62 | $5.62 | 5,763,100 |
| 2024-05-30 | $5.71 | $5.74 | $5.64 | $5.68 | $5.68 | 4,354,800 |
| 2024-05-29 | $5.62 | $5.75 | $5.59 | $5.71 | $5.71 | 7,780,300 |
| 2024-05-28 | $5.68 | $5.68 | $5.60 | $5.62 | $5.62 | 6,160,250 |
| 2024-05-27 | $5.66 | $5.71 | $5.57 | $5.66 | $5.66 | 6,741,770 |
| 2024-05-24 | $5.68 | $5.74 | $5.63 | $5.63 | $5.63 | 7,127,530 |
| 2024-05-23 | $5.84 | $5.86 | $5.69 | $5.71 | $5.71 | 10,681,250 |
| 2024-05-22 | $5.91 | $5.94 | $5.83 | $5.86 | $5.86 | 7,287,180 |
| 2024-05-21 | $6.02 | $6.02 | $5.84 | $5.88 | $5.88 | 13,747,120 |
| 2024-05-20 | $6.00 | $6.04 | $5.96 | $6.02 | $6.02 | 9,309,400 |
| 2024-05-17 | $6.03 | $6.07 | $5.95 | $6.01 | $6.01 | 13,706,460 |
| 2024-05-16 | $6.18 | $6.28 | $6.03 | $6.08 | $6.08 | 19,031,180 |
| 2024-05-15 | $6.03 | $6.38 | $6.01 | $6.20 | $6.20 | 28,486,070 |
| 2024-05-14 | $6.00 | $6.13 | $5.99 | $6.06 | $6.06 | 9,022,100 |
| 2024-05-13 | $6.12 | $6.12 | $5.97 | $6.03 | $6.03 | 10,247,670 |
| 2024-05-10 | $6.12 | $6.20 | $6.02 | $6.15 | $6.15 | 12,400,580 |
| 2024-05-09 | $6.02 | $6.12 | $6.01 | $6.12 | $6.12 | 9,784,050 |
| 2024-05-08 | $6.18 | $6.18 | $6.01 | $6.02 | $6.02 | 11,124,500 |
| 2024-05-07 | $6.20 | $6.22 | $6.11 | $6.19 | $6.19 | 13,753,380 |
| 2024-05-06 | $5.99 | $6.28 | $5.99 | $6.22 | $6.22 | 29,131,560 |
| 2024-04-30 | $6.00 | $6.09 | $5.93 | $5.95 | $5.95 | 13,295,920 |
| 2024-04-29 | $5.95 | $6.05 | $5.91 | $6.03 | $6.03 | 19,347,500 |
| 2024-04-26 | $5.98 | $6.02 | $5.91 | $5.99 | $5.99 | 20,518,220 |
| 2024-04-25 | $6.10 | $6.14 | $5.88 | $6.03 | $6.03 | 28,228,300 |
| 2024-04-24 | $6.05 | $6.30 | $6.02 | $6.28 | $6.28 | 26,275,060 |
| 2024-04-23 | $6.17 | $6.22 | $6.00 | $6.07 | $6.07 | 22,171,910 |
| 2024-04-22 | $6.06 | $6.33 | $5.97 | $6.16 | $6.16 | 31,250,880 |
| 2024-04-19 | $5.99 | $6.46 | $5.95 | $6.15 | $6.15 | 37,557,210 |
| 2024-04-18 | $5.64 | $5.95 | $5.64 | $5.87 | $5.87 | 18,453,780 |
| 2024-04-17 | $5.39 | $5.69 | $5.37 | $5.68 | $5.68 | 15,361,690 |
| 2024-04-16 | $5.70 | $5.70 | $5.25 | $5.26 | $5.26 | 19,036,810 |
| 2024-04-15 | $5.92 | $6.02 | $5.66 | $5.78 | $5.78 | 18,812,820 |
| 2024-04-12 | $5.81 | $6.01 | $5.80 | $5.92 | $5.92 | 16,191,320 |
| 2024-04-11 | $5.68 | $5.89 | $5.60 | $5.83 | $5.83 | 11,796,100 |
| 2024-04-10 | $5.78 | $5.80 | $5.62 | $5.69 | $5.69 | 9,582,980 |
| 2024-04-09 | $5.75 | $5.82 | $5.70 | $5.77 | $5.77 | 6,915,450 |
| 2024-04-08 | $5.84 | $5.88 | $5.75 | $5.75 | $5.75 | 10,158,170 |
| 2024-04-03 | $5.83 | $5.87 | $5.71 | $5.82 | $5.82 | 9,537,070 |
| 2024-04-02 | $5.92 | $5.93 | $5.80 | $5.84 | $5.84 | 9,702,210 |
| 2024-04-01 | $5.80 | $5.88 | $5.77 | $5.88 | $5.88 | 10,617,190 |
| 2024-03-29 | $5.67 | $5.79 | $5.61 | $5.77 | $5.77 | 10,146,700 |
| 2024-03-28 | $5.52 | $5.78 | $5.50 | $5.68 | $5.68 | 11,037,570 |
| 2024-03-27 | $5.67 | $5.67 | $5.48 | $5.50 | $5.50 | 8,589,500 |
| 2024-03-26 | $5.57 | $5.68 | $5.55 | $5.67 | $5.67 | 9,843,500 |
| 2024-03-25 | $5.67 | $5.75 | $5.57 | $5.57 | $5.57 | 12,223,360 |
| 2024-03-22 | $5.77 | $5.79 | $5.61 | $5.69 | $5.69 | 11,491,260 |
| 2024-03-21 | $5.79 | $5.80 | $5.70 | $5.78 | $5.78 | 10,174,060 |
| 2024-03-20 | $5.71 | $5.83 | $5.71 | $5.81 | $5.81 | 13,771,450 |
| 2024-03-19 | $5.75 | $5.79 | $5.69 | $5.74 | $5.74 | 18,734,440 |
| 2024-03-18 | $5.85 | $5.90 | $5.73 | $5.78 | $5.78 | 29,615,660 |
| 2024-03-15 | $5.50 | $6.07 | $5.46 | $5.87 | $5.87 | 33,309,880 |
| 2024-03-14 | $5.50 | $5.59 | $5.43 | $5.52 | $5.52 | 8,740,510 |
| 2024-03-13 | $5.46 | $5.58 | $5.43 | $5.50 | $5.50 | 10,128,000 |
| 2024-03-12 | $5.45 | $5.49 | $5.37 | $5.46 | $5.46 | 7,610,050 |
| 2024-03-11 | $5.35 | $5.45 | $5.35 | $5.44 | $5.44 | 7,755,100 |
| 2024-03-08 | $5.34 | $5.38 | $5.28 | $5.35 | $5.35 | 6,521,140 |
| 2024-03-07 | $5.34 | $5.40 | $5.28 | $5.34 | $5.34 | 9,140,700 |
| 2024-03-06 | $5.20 | $5.39 | $5.17 | $5.33 | $5.33 | 11,197,370 |
| 2024-03-05 | $5.25 | $5.27 | $5.12 | $5.27 | $5.27 | 9,385,330 |
| 2024-03-04 | $5.35 | $5.35 | $5.14 | $5.29 | $5.29 | 11,462,730 |
| 2024-03-01 | $5.31 | $5.44 | $5.27 | $5.33 | $5.33 | 13,471,720 |
| 2024-02-29 | $5.07 | $5.33 | $5.03 | $5.30 | $5.30 | 15,950,740 |
| 2024-02-28 | $5.55 | $5.56 | $5.03 | $5.05 | $5.05 | 22,422,290 |
| 2024-02-27 | $5.31 | $5.53 | $5.30 | $5.51 | $5.51 | 13,801,700 |
| 2024-02-26 | $5.26 | $5.42 | $5.22 | $5.34 | $5.34 | 14,242,950 |
| 2024-02-23 | $5.16 | $5.26 | $5.10 | $5.24 | $5.24 | 13,434,110 |
| 2024-02-22 | $5.03 | $5.22 | $5.03 | $5.16 | $5.16 | 10,793,010 |
| 2024-02-21 | $4.93 | $5.22 | $4.90 | $5.05 | $5.05 | 14,941,930 |
| 2024-02-20 | $4.92 | $5.04 | $4.88 | $4.99 | $4.99 | 13,221,340 |
| 2024-02-19 | $4.87 | $5.03 | $4.79 | $4.95 | $4.95 | 24,403,460 |
| 2024-02-08 | $4.42 | $4.71 | $4.32 | $4.70 | $4.70 | 28,552,490 |
| 2024-02-07 | $4.44 | $4.55 | $4.21 | $4.32 | $4.32 | 27,248,150 |
| 2024-02-06 | $4.15 | $4.60 | $3.97 | $4.43 | $4.43 | 29,190,860 |
| 2024-02-05 | $4.77 | $4.78 | $4.37 | $4.37 | $4.37 | 23,378,860 |
| 2024-02-02 | $5.09 | $5.25 | $4.67 | $4.85 | $4.85 | 17,708,620 |
| 2024-02-01 | $5.28 | $5.33 | $5.06 | $5.10 | $5.10 | 18,360,750 |
| 2024-01-31 | $5.60 | $5.66 | $5.29 | $5.35 | $5.35 | 14,764,460 |
| 2024-01-30 | $5.65 | $5.92 | $5.48 | $5.63 | $5.63 | 15,820,000 |
| 2024-01-29 | $5.81 | $5.89 | $5.63 | $5.67 | $5.67 | 10,000,580 |
| 2024-01-26 | $5.81 | $5.94 | $5.73 | $5.82 | $5.82 | 11,941,950 |
| 2024-01-25 | $5.50 | $5.83 | $5.48 | $5.82 | $5.82 | 13,422,180 |
| 2024-01-24 | $5.35 | $5.53 | $5.24 | $5.51 | $5.51 | 14,954,470 |
| 2024-01-23 | $5.40 | $5.46 | $5.20 | $5.39 | $5.39 | 13,838,310 |
| 2024-01-22 | $5.81 | $5.92 | $5.37 | $5.44 | $5.44 | 14,297,250 |
| 2024-01-19 | $5.94 | $5.98 | $5.79 | $5.81 | $5.81 | 11,906,370 |
| 2024-01-18 | $5.98 | $6.16 | $5.74 | $5.95 | $5.95 | 24,114,650 |
| 2024-01-17 | $6.30 | $6.34 | $6.08 | $6.08 | $6.08 | 30,040,900 |
| 2024-01-16 | $6.18 | $6.33 | $6.11 | $6.28 | $6.28 | 13,831,300 |
| 2024-01-15 | $6.19 | $6.25 | $6.07 | $6.23 | $6.23 | 9,623,400 |
| 2024-01-12 | $6.22 | $6.26 | $6.15 | $6.17 | $6.17 | 6,969,590 |
| 2024-01-11 | $6.08 | $6.24 | $6.01 | $6.24 | $6.24 | 9,059,450 |
| 2024-01-10 | $6.08 | $6.15 | $5.98 | $6.06 | $6.06 | 6,015,600 |
| 2024-01-09 | $6.00 | $6.14 | $6.00 | $6.11 | $6.11 | 6,793,700 |
| 2024-01-08 | $6.13 | $6.15 | $6.01 | $6.03 | $6.03 | 6,977,000 |
| 2024-01-05 | $6.26 | $6.30 | $6.11 | $6.16 | $6.16 | 6,582,000 |
| 2024-01-04 | $6.24 | $6.28 | $6.20 | $6.26 | $6.26 | 5,209,500 |
| 2024-01-03 | $6.25 | $6.29 | $6.20 | $6.27 | $6.27 | 7,092,100 |
| 2024-01-02 | $6.16 | $6.30 | $6.12 | $6.25 | $6.25 | 7,858,060 |
| 2024-01-01 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2023-12-29 | $6.05 | $6.19 | $6.05 | $6.17 | $6.17 | 7,433,750 |
| 2023-12-28 | $5.88 | $6.11 | $5.83 | $6.10 | $6.10 | 8,500,280 |
| 2023-12-27 | $5.79 | $5.91 | $5.74 | $5.88 | $5.88 | 5,658,620 |
| 2023-12-26 | $5.94 | $5.95 | $5.76 | $5.77 | $5.77 | 5,236,120 |
| 2023-12-25 | $5.94 | $6.02 | $5.80 | $5.92 | $5.92 | 6,682,870 |
| 2023-12-22 | $6.01 | $6.05 | $5.92 | $5.96 | $5.96 | 7,832,000 |
| 2023-12-21 | $5.90 | $6.02 | $5.78 | $5.97 | $5.97 | 6,718,600 |
| 2023-12-20 | $6.02 | $6.08 | $5.88 | $5.89 | $5.89 | 7,602,700 |
| 2023-12-19 | $6.06 | $6.07 | $5.97 | $6.03 | $6.03 | 6,208,100 |
| 2023-12-18 | $6.14 | $6.14 | $6.01 | $6.07 | $6.07 | 7,726,780 |
| 2023-12-15 | $6.18 | $6.22 | $6.10 | $6.17 | $6.17 | 6,399,200 |
| 2023-12-14 | $6.16 | $6.27 | $6.12 | $6.15 | $6.15 | 6,197,600 |
| 2023-12-13 | $6.10 | $6.23 | $6.05 | $6.16 | $6.16 | 7,709,550 |
| 2023-12-12 | $6.10 | $6.11 | $6.00 | $6.09 | $6.09 | 6,448,600 |
| 2023-12-11 | $5.97 | $6.12 | $5.91 | $6.11 | $6.11 | 10,449,900 |
| 2023-12-08 | $6.15 | $6.23 | $5.98 | $5.99 | $5.99 | 13,096,220 |
| 2023-12-07 | $6.28 | $6.31 | $6.12 | $6.16 | $6.16 | 14,620,720 |
| 2023-12-06 | $6.12 | $6.53 | $6.09 | $6.31 | $6.31 | 16,770,960 |
| 2023-12-05 | $6.18 | $6.22 | $6.11 | $6.11 | $6.11 | 7,307,130 |
| 2023-12-04 | $6.17 | $6.25 | $6.13 | $6.19 | $6.19 | 7,543,300 |
| 2023-12-01 | $6.11 | $6.18 | $5.97 | $6.15 | $6.15 | 9,920,850 |
| 2023-11-30 | $6.20 | $6.22 | $6.05 | $6.11 | $6.11 | 8,550,500 |
| 2023-11-29 | $6.24 | $6.31 | $6.17 | $6.20 | $6.20 | 9,344,830 |
| 2023-11-28 | $6.09 | $6.28 | $6.01 | $6.22 | $6.22 | 13,082,940 |
| 2023-11-27 | $6.03 | $6.13 | $5.98 | $6.06 | $6.06 | 6,655,200 |
| 2023-11-24 | $6.12 | $6.17 | $6.01 | $6.03 | $6.03 | 7,047,040 |
| 2023-11-23 | $5.97 | $6.13 | $5.96 | $6.10 | $6.10 | 8,158,170 |
| 2023-11-22 | $6.05 | $6.08 | $5.97 | $6.02 | $6.02 | 8,684,500 |
| 2023-11-21 | $6.08 | $6.15 | $6.04 | $6.06 | $6.06 | 8,027,000 |
| 2023-11-20 | $6.07 | $6.15 | $6.07 | $6.12 | $6.12 | 7,614,300 |
| 2023-11-17 | $6.01 | $6.10 | $5.98 | $6.09 | $6.09 | 5,570,460 |
| 2023-11-16 | $6.07 | $6.11 | $6.01 | $6.02 | $6.02 | 5,632,550 |
| 2023-11-15 | $5.99 | $6.13 | $5.98 | $6.09 | $6.09 | 8,790,550 |
| 2023-11-14 | $5.93 | $6.01 | $5.91 | $5.96 | $5.96 | 8,343,110 |
| 2023-11-13 | $5.79 | $5.95 | $5.78 | $5.94 | $5.94 | 11,604,270 |
| 2023-11-10 | $5.73 | $5.77 | $5.67 | $5.74 | $5.74 | 5,358,380 |
| 2023-11-09 | $5.81 | $5.81 | $5.71 | $5.72 | $5.72 | 6,154,550 |
| 2023-11-08 | $5.85 | $5.85 | $5.73 | $5.78 | $5.78 | 7,567,100 |
| 2023-11-07 | $5.86 | $5.88 | $5.76 | $5.82 | $5.82 | 10,708,800 |
| 2023-11-06 | $5.87 | $5.90 | $5.73 | $5.82 | $5.82 | 13,002,490 |
| 2023-11-03 | $5.82 | $5.87 | $5.73 | $5.82 | $5.82 | 6,926,800 |
| 2023-11-02 | $5.82 | $5.88 | $5.76 | $5.78 | $5.78 | 8,372,770 |
| 2023-11-01 | $5.72 | $5.83 | $5.68 | $5.79 | $5.79 | 11,603,680 |
| 2023-10-31 | $5.85 | $5.85 | $5.67 | $5.69 | $5.69 | 12,003,930 |
| 2023-10-30 | $5.89 | $5.91 | $5.75 | $5.87 | $5.87 | 12,675,060 |
| 2023-10-27 | $5.78 | $5.92 | $5.74 | $5.88 | $5.88 | 10,656,400 |
| 2023-10-26 | $5.62 | $5.77 | $5.56 | $5.75 | $5.75 | 6,626,310 |
| 2023-10-25 | $5.55 | $5.71 | $5.55 | $5.66 | $5.66 | 5,266,300 |
| 2023-10-24 | $5.41 | $5.57 | $5.41 | $5.55 | $5.55 | 5,943,550 |
| 2023-10-23 | $5.53 | $5.54 | $5.36 | $5.42 | $5.42 | 6,317,350 |
| 2023-10-20 | $5.56 | $5.68 | $5.52 | $5.53 | $5.53 | 5,198,400 |
| 2023-10-19 | $5.60 | $5.68 | $5.52 | $5.56 | $5.56 | 6,254,600 |
| 2023-10-18 | $5.63 | $5.71 | $5.59 | $5.64 | $5.64 | 6,492,770 |
| 2023-10-17 | $5.73 | $5.73 | $5.60 | $5.63 | $5.63 | 6,555,960 |
| 2023-10-16 | $5.82 | $5.82 | $5.68 | $5.71 | $5.71 | 10,164,240 |
| 2023-10-13 | $5.88 | $5.94 | $5.77 | $5.81 | $5.81 | 6,552,750 |
| 2023-10-12 | $5.77 | $5.97 | $5.75 | $5.88 | $5.88 | 9,971,830 |
| 2023-10-11 | $5.99 | $6.02 | $5.75 | $5.77 | $5.77 | 10,767,350 |
| 2023-10-10 | $6.04 | $6.07 | $5.91 | $5.96 | $5.96 | 7,946,920 |
| 2023-10-09 | $5.99 | $6.12 | $5.99 | $6.05 | $6.05 | 10,693,730 |
| 2023-09-28 | $5.81 | $6.01 | $5.77 | $6.00 | $6.00 | 8,561,030 |
| 2023-09-27 | $5.76 | $5.83 | $5.69 | $5.80 | $5.80 | 7,121,550 |
| 2023-09-26 | $5.82 | $5.86 | $5.73 | $5.76 | $5.76 | 7,231,650 |
| 2023-09-25 | $5.91 | $5.99 | $5.81 | $5.84 | $5.84 | 6,183,400 |
| 2023-09-22 | $5.82 | $5.90 | $5.78 | $5.90 | $5.90 | 5,936,630 |
| 2023-09-21 | $5.95 | $5.95 | $5.76 | $5.77 | $5.77 | 6,765,250 |
| 2023-09-20 | $5.95 | $6.01 | $5.89 | $5.90 | $5.90 | 8,354,000 |
| 2023-09-19 | $6.08 | $6.09 | $5.93 | $5.95 | $5.95 | 7,961,280 |
| 2023-09-18 | $5.89 | $6.14 | $5.84 | $6.10 | $6.10 | 13,184,810 |
| 2023-09-15 | $5.93 | $5.98 | $5.86 | $5.88 | $5.88 | 7,752,850 |
| 2023-09-14 | $6.07 | $6.11 | $5.85 | $5.91 | $5.91 | 12,282,810 |
| 2023-09-13 | $6.30 | $6.30 | $6.03 | $6.10 | $6.10 | 11,925,560 |
| 2023-09-12 | $6.21 | $6.36 | $6.18 | $6.32 | $6.32 | 12,457,930 |
| 2023-09-11 | $5.99 | $6.24 | $5.94 | $6.21 | $6.21 | 18,033,600 |
| 2023-09-08 | $5.90 | $5.99 | $5.88 | $5.89 | $5.89 | 8,535,900 |
| 2023-09-07 | $6.19 | $6.19 | $5.89 | $5.90 | $5.90 | 11,219,250 |
| 2023-09-06 | $6.17 | $6.22 | $6.11 | $6.19 | $6.19 | 5,205,170 |
| 2023-09-05 | $6.18 | $6.22 | $6.13 | $6.15 | $6.15 | 7,636,500 |
| 2023-09-04 | $6.10 | $6.18 | $6.06 | $6.18 | $6.18 | 9,618,420 |
| 2023-09-01 | $6.11 | $6.17 | $6.02 | $6.06 | $6.06 | 8,689,800 |
| 2023-08-31 | $6.26 | $6.34 | $6.05 | $6.06 | $6.06 | 9,653,300 |
| 2023-08-30 | $6.25 | $6.37 | $6.19 | $6.25 | $6.25 | 7,399,600 |
| 2023-08-29 | $6.00 | $6.28 | $5.98 | $6.26 | $6.26 | 9,186,000 |
| 2023-08-28 | $6.21 | $6.26 | $6.03 | $6.06 | $6.06 | 7,837,660 |
| 2023-08-25 | $6.15 | $6.18 | $5.94 | $5.96 | $5.96 | 8,555,680 |
| 2023-08-24 | $6.04 | $6.22 | $6.00 | $6.16 | $6.16 | 8,770,050 |
| 2023-08-23 | $6.12 | $6.15 | $6.02 | $6.02 | $6.02 | 4,819,300 |
| 2023-08-22 | $6.16 | $6.16 | $6.00 | $6.12 | $6.12 | 7,942,300 |
| 2023-08-21 | $6.14 | $6.20 | $6.09 | $6.10 | $6.10 | 5,893,100 |
| 2023-08-18 | $6.23 | $6.26 | $6.12 | $6.13 | $6.13 | 5,755,400 |
| 2023-08-17 | $6.10 | $6.25 | $6.01 | $6.23 | $6.23 | 7,973,030 |
| 2023-08-16 | $6.12 | $6.13 | $6.00 | $6.06 | $6.06 | 4,076,370 |
| 2023-08-15 | $6.11 | $6.20 | $6.08 | $6.14 | $6.14 | 6,032,900 |
| 2023-08-14 | $6.00 | $6.16 | $5.93 | $6.16 | $6.16 | 6,235,400 |
| 2023-08-11 | $6.18 | $6.20 | $6.05 | $6.07 | $6.07 | 8,014,510 |
| 2023-08-10 | $6.10 | $6.22 | $6.06 | $6.14 | $6.14 | 6,418,200 |
| 2023-08-09 | $6.22 | $6.23 | $6.09 | $6.12 | $6.12 | 8,298,960 |
| 2023-08-08 | $6.33 | $6.35 | $6.21 | $6.24 | $6.24 | 6,576,600 |
| 2023-08-07 | $6.36 | $6.36 | $6.23 | $6.29 | $6.29 | 7,054,450 |
| 2023-08-04 | $6.38 | $6.46 | $6.32 | $6.35 | $6.35 | 7,178,750 |
| 2023-08-03 | $6.45 | $6.48 | $6.34 | $6.36 | $6.36 | 6,427,010 |
| 2023-08-02 | $6.45 | $6.53 | $6.34 | $6.48 | $6.48 | 6,723,110 |
| 2023-08-01 | $6.45 | $6.55 | $6.33 | $6.44 | $6.44 | 8,448,180 |
| 2023-07-31 | $6.37 | $6.55 | $6.37 | $6.48 | $6.48 | 9,361,540 |
| 2023-07-28 | $6.31 | $6.48 | $6.22 | $6.42 | $6.42 | 10,828,770 |
| 2023-07-27 | $6.43 | $6.46 | $6.28 | $6.29 | $6.29 | 11,706,200 |
| 2023-07-26 | $6.68 | $6.73 | $6.34 | $6.36 | $6.36 | 19,423,840 |
| 2023-07-25 | $6.63 | $6.78 | $6.63 | $6.72 | $6.72 | 12,187,470 |
| 2023-07-24 | $6.58 | $6.73 | $6.58 | $6.63 | $6.63 | 8,682,360 |
| 2023-07-21 | $6.68 | $6.72 | $6.56 | $6.58 | $6.58 | 11,467,850 |
| 2023-07-20 | $6.81 | $6.84 | $6.64 | $6.66 | $6.66 | 12,270,400 |
| 2023-07-19 | $6.76 | $6.85 | $6.72 | $6.81 | $6.81 | 16,121,770 |
| 2023-07-18 | $6.80 | $6.85 | $6.61 | $6.79 | $6.79 | 22,683,580 |
| 2023-07-17 | $6.73 | $6.90 | $6.67 | $6.85 | $6.85 | 37,417,030 |
| 2023-07-14 | $6.66 | $6.72 | $6.56 | $6.62 | $6.62 | 13,720,100 |
| 2023-07-13 | $6.71 | $6.78 | $6.57 | $6.66 | $6.66 | 19,485,690 |
| 2023-07-12 | $6.70 | $7.04 | $6.70 | $6.75 | $6.75 | 33,687,470 |
| 2023-07-11 | $6.47 | $6.78 | $6.39 | $6.69 | $6.69 | 28,673,200 |
| 2023-07-10 | $6.35 | $6.45 | $6.33 | $6.42 | $6.42 | 10,246,080 |
| 2023-07-07 | $6.47 | $6.57 | $6.39 | $6.42 | $6.42 | 12,624,180 |
| 2023-07-06 | $6.46 | $6.49 | $6.36 | $6.45 | $6.45 | 9,554,430 |
| 2023-07-05 | $6.56 | $6.60 | $6.40 | $6.42 | $6.42 | 15,151,980 |
| 2023-07-04 | $6.49 | $6.65 | $6.45 | $6.58 | $6.58 | 17,827,570 |
| 2023-07-03 | $6.44 | $6.54 | $6.40 | $6.49 | $6.49 | 15,392,100 |
| 2023-06-30 | $6.46 | $6.49 | $6.32 | $6.44 | $6.44 | 16,251,830 |
| 2023-06-29 | $6.38 | $6.55 | $6.33 | $6.46 | $6.46 | 21,464,220 |
| 2023-06-28 | $6.38 | $6.44 | $6.22 | $6.42 | $6.37 | 16,874,510 |
| 2023-06-27 | $6.09 | $6.37 | $6.07 | $6.36 | $6.31 | 22,970,200 |
| 2023-06-26 | $6.07 | $6.27 | $6.04 | $6.07 | $6.02 | 16,238,500 |
| 2023-06-21 | $6.17 | $6.31 | $6.13 | $6.21 | $6.16 | 21,843,590 |
| 2023-06-20 | $6.34 | $6.37 | $6.18 | $6.20 | $6.15 | 23,002,160 |
| 2023-06-19 | $6.54 | $6.64 | $6.29 | $6.32 | $6.27 | 45,287,480 |
| 2023-06-16 | $6.53 | $6.90 | $6.52 | $6.61 | $6.61 | 52,794,140 |
| 2023-06-15 | $7.19 | $7.19 | $6.50 | $6.63 | $6.63 | 81,045,980 |
| 2023-06-14 | $6.50 | $7.22 | $6.45 | $7.22 | $7.22 | 77,484,080 |
| 2023-06-13 | $6.66 | $6.70 | $6.45 | $6.56 | $6.56 | 48,600,160 |
| 2023-06-12 | $6.76 | $6.92 | $6.50 | $6.71 | $6.71 | 87,346,570 |
| 2023-06-09 | $5.80 | $6.33 | $5.78 | $6.33 | $6.33 | 25,501,410 |
| 2023-06-08 | $5.81 | $5.91 | $5.70 | $5.75 | $5.75 | 9,425,200 |
| 2023-06-07 | $5.87 | $5.89 | $5.66 | $5.77 | $5.77 | 14,726,610 |
| 2023-06-06 | $6.11 | $6.14 | $5.81 | $5.82 | $5.82 | 22,489,020 |
| 2023-06-05 | $5.85 | $6.30 | $5.84 | $6.15 | $6.15 | 33,941,760 |
| 2023-06-02 | $5.72 | $5.87 | $5.69 | $5.84 | $5.84 | 9,437,730 |
| 2023-06-01 | $5.77 | $5.83 | $5.62 | $5.72 | $5.72 | 7,586,490 |
| 2023-05-31 | $5.66 | $5.85 | $5.61 | $5.75 | $5.75 | 10,161,820 |
| 2023-05-30 | $5.61 | $5.72 | $5.56 | $5.64 | $5.64 | 5,273,960 |
| 2023-05-29 | $5.75 | $5.78 | $5.59 | $5.60 | $5.60 | 6,544,400 |
| 2023-05-26 | $5.71 | $5.77 | $5.59 | $5.75 | $5.75 | 6,567,150 |
| 2023-05-25 | $5.76 | $5.78 | $5.63 | $5.72 | $5.72 | 7,418,030 |
| 2023-05-24 | $5.77 | $5.86 | $5.70 | $5.76 | $5.76 | 6,344,960 |
| 2023-05-23 | $5.80 | $5.93 | $5.72 | $5.77 | $5.77 | 7,001,580 |
| 2023-05-22 | $5.88 | $5.88 | $5.76 | $5.80 | $5.80 | 7,859,480 |
| 2023-05-19 | $5.82 | $6.03 | $5.74 | $5.89 | $5.89 | 12,924,700 |
| 2023-05-18 | $5.82 | $5.88 | $5.77 | $5.82 | $5.82 | 6,700,250 |
| 2023-05-17 | $5.75 | $5.85 | $5.65 | $5.82 | $5.82 | 8,487,770 |
| 2023-05-16 | $5.86 | $5.86 | $5.74 | $5.75 | $5.75 | 8,073,730 |
| 2023-05-15 | $5.82 | $5.87 | $5.68 | $5.86 | $5.86 | 11,069,610 |
| 2023-05-12 | $5.90 | $5.94 | $5.79 | $5.85 | $5.85 | 14,979,080 |
| 2023-05-11 | $5.75 | $5.97 | $5.71 | $5.88 | $5.88 | 18,524,760 |
| 2023-05-10 | $5.52 | $5.81 | $5.50 | $5.77 | $5.77 | 19,476,170 |
| 2023-05-09 | $5.58 | $5.65 | $5.53 | $5.54 | $5.54 | 9,255,800 |
| 2023-05-08 | $5.51 | $5.64 | $5.48 | $5.56 | $5.56 | 12,140,080 |
| 2023-05-05 | $5.65 | $5.68 | $5.42 | $5.50 | $5.50 | 11,171,420 |
| 2023-05-04 | $5.43 | $5.76 | $5.43 | $5.56 | $5.56 | 22,536,240 |
| 2023-05-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2023-05-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2023-04-28 | $5.11 | $5.29 | $5.11 | $5.25 | $5.25 | 7,149,770 |
| 2023-04-27 | $5.10 | $5.17 | $5.01 | $5.13 | $5.13 | 4,987,180 |
| 2023-04-26 | $4.97 | $5.08 | $4.92 | $5.06 | $5.06 | 4,079,060 |
| 2023-04-25 | $5.13 | $5.13 | $4.87 | $4.98 | $4.98 | 6,114,200 |
| 2023-04-24 | $5.04 | $5.12 | $4.89 | $5.10 | $5.10 | 7,603,200 |
| 2023-04-21 | $5.18 | $5.24 | $5.06 | $5.07 | $5.07 | 5,528,490 |
| 2023-04-20 | $5.16 | $5.20 | $5.11 | $5.18 | $5.18 | 5,524,920 |
| 2023-04-19 | $5.14 | $5.20 | $5.07 | $5.16 | $5.16 | 6,208,530 |
| 2023-04-18 | $5.14 | $5.19 | $5.07 | $5.14 | $5.14 | 6,145,050 |
| 2023-04-17 | $4.97 | $5.15 | $4.94 | $5.12 | $5.12 | 7,945,020 |
| 2023-04-14 | $5.02 | $5.03 | $4.96 | $4.97 | $4.97 | 4,559,310 |
| 2023-04-13 | $5.04 | $5.06 | $4.98 | $4.99 | $4.99 | 3,646,550 |
| 2023-04-12 | $4.99 | $5.06 | $4.97 | $5.03 | $5.03 | 4,691,970 |
| 2023-04-11 | $4.98 | $5.02 | $4.93 | $4.98 | $4.98 | 6,102,590 |
| 2023-04-10 | $5.12 | $5.13 | $4.95 | $4.97 | $4.97 | 7,531,970 |
| 2023-04-07 | $5.08 | $5.12 | $5.05 | $5.10 | $5.10 | 5,524,180 |
| 2023-04-06 | $5.18 | $5.18 | $5.02 | $5.09 | $5.09 | 8,030,570 |
| 2023-04-05 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-04-04 | $5.33 | $5.39 | $5.14 | $5.18 | $5.18 | 7,582,900 |
| 2023-04-03 | $5.23 | $5.36 | $5.19 | $5.33 | $5.33 | 8,596,400 |
| 2023-03-31 | $5.19 | $5.26 | $5.18 | $5.22 | $5.22 | 5,627,750 |
| 2023-03-30 | $5.34 | $5.35 | $5.18 | $5.18 | $5.18 | 7,467,000 |
| 2023-03-29 | $5.44 | $5.44 | $5.28 | $5.32 | $5.32 | 5,557,800 |
| 2023-03-28 | $5.48 | $5.50 | $5.37 | $5.42 | $5.42 | 5,887,750 |
| 2023-03-27 | $5.50 | $5.50 | $5.38 | $5.43 | $5.43 | 6,132,190 |
| 2023-03-24 | $5.59 | $5.59 | $5.43 | $5.50 | $5.50 | 8,048,500 |
| 2023-03-23 | $5.57 | $5.59 | $5.46 | $5.57 | $5.57 | 8,798,850 |
| 2023-03-22 | $5.61 | $5.68 | $5.54 | $5.57 | $5.57 | 7,951,400 |
| 2023-03-21 | $5.60 | $5.63 | $5.50 | $5.57 | $5.57 | 8,048,600 |
| 2023-03-20 | $5.69 | $5.69 | $5.49 | $5.57 | $5.57 | 14,612,300 |
| 2023-03-17 | $5.65 | $5.88 | $5.58 | $5.65 | $5.65 | 15,194,910 |
| 2023-03-16 | $5.76 | $5.85 | $5.60 | $5.62 | $5.62 | 21,897,050 |
| 2023-03-15 | $5.32 | $5.80 | $5.27 | $5.80 | $5.80 | 14,360,290 |
| 2023-03-14 | $5.39 | $5.40 | $5.21 | $5.27 | $5.27 | 7,853,600 |
| 2023-03-13 | $5.36 | $5.44 | $5.31 | $5.39 | $5.39 | 5,580,500 |
| 2023-03-10 | $5.59 | $5.59 | $5.38 | $5.40 | $5.40 | 6,752,410 |
| 2023-03-09 | $5.65 | $5.67 | $5.50 | $5.59 | $5.59 | 7,647,810 |
| 2023-03-08 | $5.61 | $5.65 | $5.57 | $5.63 | $5.63 | 5,414,900 |
| 2023-03-07 | $5.75 | $5.83 | $5.60 | $5.61 | $5.61 | 9,013,900 |
| 2023-03-06 | $5.67 | $5.80 | $5.64 | $5.75 | $5.75 | 10,564,050 |
| 2023-03-03 | $5.64 | $5.70 | $5.54 | $5.67 | $5.67 | 10,907,530 |
| 2023-03-02 | $5.68 | $5.69 | $5.60 | $5.60 | $5.60 | 8,771,000 |
| 2023-03-01 | $5.70 | $5.70 | $5.60 | $5.68 | $5.68 | 8,784,700 |
| 2023-02-28 | $5.70 | $5.74 | $5.56 | $5.67 | $5.67 | 7,234,400 |
| 2023-02-27 | $5.69 | $5.79 | $5.63 | $5.65 | $5.65 | 10,080,200 |
| 2023-02-24 | $5.77 | $5.87 | $5.66 | $5.75 | $5.75 | 12,853,040 |
| 2023-02-23 | $5.75 | $5.97 | $5.70 | $5.79 | $5.79 | 23,838,230 |
| 2023-02-22 | $5.79 | $5.98 | $5.66 | $5.70 | $5.70 | 17,767,840 |
| 2023-02-21 | $5.72 | $6.03 | $5.72 | $5.83 | $5.83 | 25,834,780 |
| 2023-02-20 | $5.80 | $5.80 | $5.60 | $5.70 | $5.70 | 34,949,500 |
| 2023-02-17 | $5.52 | $6.02 | $5.52 | $5.77 | $5.77 | 41,767,210 |
| 2023-02-16 | $5.61 | $5.68 | $5.42 | $5.47 | $5.47 | 7,575,800 |
| 2023-02-15 | $5.62 | $5.75 | $5.60 | $5.63 | $5.63 | 5,775,090 |
| 2023-02-14 | $5.82 | $5.83 | $5.65 | $5.69 | $5.69 | 7,931,160 |
| 2023-02-13 | $5.54 | $5.86 | $5.54 | $5.81 | $5.81 | 12,021,780 |
| 2023-02-10 | $5.60 | $5.64 | $5.52 | $5.55 | $5.55 | 4,356,960 |
| 2023-02-09 | $5.56 | $5.68 | $5.53 | $5.60 | $5.60 | 6,575,450 |
| 2023-02-08 | $5.60 | $5.61 | $5.53 | $5.54 | $5.54 | 5,149,720 |
| 2023-02-07 | $5.47 | $5.64 | $5.45 | $5.57 | $5.57 | 6,878,850 |
| 2023-02-06 | $5.50 | $5.54 | $5.43 | $5.47 | $5.47 | 5,819,000 |
| 2023-02-03 | $5.51 | $5.55 | $5.40 | $5.47 | $5.47 | 7,003,060 |
| 2023-02-02 | $5.55 | $5.59 | $5.48 | $5.55 | $5.55 | 11,154,220 |
| 2023-02-01 | $5.33 | $5.61 | $5.32 | $5.57 | $5.57 | 17,322,510 |
| 2023-01-31 | $5.23 | $5.38 | $5.23 | $5.34 | $5.34 | 8,867,050 |
| 2023-01-30 | $5.22 | $5.32 | $5.21 | $5.27 | $5.27 | 7,936,500 |
| 2023-01-20 | $5.12 | $5.21 | $5.08 | $5.19 | $5.19 | 7,248,610 |
| 2023-01-19 | $4.99 | $5.14 | $4.97 | $5.11 | $5.11 | 7,539,510 |
| 2023-01-18 | $4.97 | $5.03 | $4.96 | $5.02 | $5.02 | 4,568,880 |
| 2023-01-17 | $4.96 | $4.99 | $4.90 | $4.96 | $4.96 | 4,850,790 |
| 2023-01-16 | $4.93 | $5.00 | $4.93 | $4.96 | $4.96 | 6,016,510 |
| 2023-01-13 | $4.99 | $5.00 | $4.92 | $4.94 | $4.94 | 3,597,100 |
| 2023-01-12 | $4.95 | $4.98 | $4.90 | $4.95 | $4.95 | 4,179,400 |
| 2023-01-11 | $4.95 | $5.02 | $4.89 | $4.91 | $4.91 | 4,461,200 |
| 2023-01-10 | $4.93 | $4.98 | $4.91 | $4.95 | $4.95 | 4,207,370 |
| 2023-01-09 | $4.91 | $5.02 | $4.91 | $4.96 | $4.96 | 4,723,800 |
| 2023-01-06 | $4.90 | $5.00 | $4.90 | $4.91 | $4.91 | 6,254,200 |
| 2023-01-05 | $4.88 | $4.99 | $4.87 | $4.93 | $4.93 | 5,671,560 |
| 2023-01-04 | $4.84 | $4.91 | $4.82 | $4.87 | $4.87 | 5,944,900 |
| 2023-01-03 | $4.66 | $4.87 | $4.65 | $4.84 | $4.84 | 5,442,900 |
| 2023-01-02 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2022-12-30 | $4.68 | $4.73 | $4.64 | $4.69 | $4.69 | 3,222,200 |
| 2022-12-29 | $4.69 | $4.75 | $4.67 | $4.67 | $4.67 | 3,090,780 |
| 2022-12-28 | $4.79 | $4.82 | $4.70 | $4.71 | $4.71 | 3,735,400 |
| 2022-12-27 | $4.82 | $4.88 | $4.75 | $4.79 | $4.79 | 3,224,300 |
| 2022-12-26 | $4.70 | $4.82 | $4.68 | $4.81 | $4.81 | 3,568,020 |
| 2022-12-23 | $4.81 | $4.82 | $4.69 | $4.72 | $4.72 | 3,898,950 |
| 2022-12-22 | $4.89 | $4.93 | $4.73 | $4.76 | $4.76 | 4,870,170 |
| 2022-12-21 | $4.93 | $4.95 | $4.83 | $4.85 | $4.85 | 4,753,550 |
| 2022-12-20 | $4.82 | $4.97 | $4.67 | $4.91 | $4.91 | 6,167,700 |
| 2022-12-19 | $4.94 | $5.02 | $4.79 | $4.82 | $4.82 | 5,039,970 |
| 2022-12-16 | $5.09 | $5.09 | $4.93 | $4.94 | $4.94 | 4,835,500 |
| 2022-12-15 | $5.00 | $5.12 | $4.98 | $5.10 | $5.10 | 5,159,970 |
| 2022-12-14 | $5.02 | $5.09 | $4.95 | $5.00 | $5.00 | 5,711,250 |
| 2022-12-13 | $5.09 | $5.17 | $5.00 | $5.02 | $5.02 | 4,856,270 |
| 2022-12-12 | $5.09 | $5.17 | $5.01 | $5.11 | $5.11 | 6,311,000 |
| 2022-12-09 | $5.16 | $5.20 | $5.06 | $5.08 | $5.08 | 4,848,400 |
| 2022-12-08 | $5.13 | $5.19 | $5.11 | $5.12 | $5.12 | 5,378,920 |
| 2022-12-07 | $5.17 | $5.23 | $5.15 | $5.17 | $5.17 | 5,893,100 |
| 2022-12-06 | $5.36 | $5.39 | $5.18 | $5.19 | $5.19 | 8,723,100 |
| 2022-12-05 | $5.30 | $5.42 | $5.20 | $5.36 | $5.36 | 10,330,100 |
| 2022-12-01 | $5.26 | $5.30 | $5.16 | $5.24 | $5.24 | 9,292,450 |
| 2022-11-30 | $5.12 | $5.25 | $5.06 | $5.23 | $5.23 | 8,772,900 |
| 2022-11-29 | $5.07 | $5.16 | $5.05 | $5.11 | $5.11 | 7,074,000 |
| 2022-11-28 | $5.06 | $5.09 | $5.00 | $5.08 | $5.08 | 7,539,900 |
| 2022-11-25 | $5.27 | $5.29 | $5.09 | $5.11 | $5.11 | 10,344,230 |
| 2022-11-24 | $5.19 | $5.43 | $5.18 | $5.25 | $5.25 | 11,955,680 |
| 2022-11-23 | $5.18 | $5.24 | $5.10 | $5.19 | $5.19 | 11,448,670 |
| 2022-11-22 | $5.08 | $5.31 | $5.07 | $5.23 | $5.23 | 14,798,660 |
| 2022-11-21 | $4.93 | $5.13 | $4.85 | $5.06 | $5.06 | 9,470,180 |
| 2022-11-18 | $5.10 | $5.12 | $4.92 | $4.94 | $4.94 | 7,933,050 |
| 2022-11-17 | $5.08 | $5.08 | $4.96 | $5.05 | $5.05 | 6,557,400 |
| 2022-11-16 | $4.96 | $5.13 | $4.95 | $5.07 | $5.07 | 10,074,040 |
| 2022-11-15 | $4.94 | $4.98 | $4.90 | $4.96 | $4.96 | 4,695,340 |
| 2022-11-14 | $4.93 | $4.99 | $4.89 | $4.94 | $4.94 | 7,786,450 |
| 2022-11-11 | $4.99 | $5.02 | $4.90 | $4.91 | $4.91 | 6,915,340 |
| 2022-11-10 | $4.81 | $5.00 | $4.81 | $4.91 | $4.91 | 6,790,150 |
| 2022-11-09 | $4.95 | $4.97 | $4.88 | $4.93 | $4.93 | 5,071,360 |
| 2022-11-08 | $4.88 | $4.93 | $4.84 | $4.92 | $4.92 | 6,318,300 |
| 2022-11-07 | $4.88 | $4.94 | $4.84 | $4.91 | $4.91 | 5,847,860 |
| 2022-11-04 | $4.81 | $4.93 | $4.80 | $4.87 | $4.87 | 7,565,180 |
| 2022-11-03 | $4.77 | $4.86 | $4.76 | $4.83 | $4.83 | 9,176,830 |
| 2022-11-02 | $4.65 | $4.78 | $4.65 | $4.75 | $4.75 | 8,196,550 |
| 2022-11-01 | $4.55 | $4.70 | $4.55 | $4.68 | $4.68 | 10,919,130 |
| 2022-10-31 | $4.32 | $4.64 | $4.32 | $4.50 | $4.50 | 12,383,550 |
| 2022-10-28 | $4.65 | $4.69 | $4.44 | $4.45 | $4.45 | 12,608,320 |
| 2022-10-27 | $4.46 | $4.62 | $4.40 | $4.56 | $4.56 | 9,955,480 |
| 2022-10-26 | $4.39 | $4.54 | $4.39 | $4.50 | $4.50 | 7,433,290 |
| 2022-10-25 | $4.38 | $4.51 | $4.30 | $4.50 | $4.50 | 7,662,830 |
| 2022-10-24 | $4.45 | $4.53 | $4.37 | $4.38 | $4.38 | 6,748,810 |
| 2022-10-21 | $4.44 | $4.52 | $4.41 | $4.45 | $4.45 | 4,804,040 |
| 2022-10-20 | $4.46 | $4.51 | $4.37 | $4.43 | $4.43 | 6,818,940 |
| 2022-10-19 | $4.56 | $4.59 | $4.48 | $4.49 | $4.49 | 6,102,920 |
| 2022-10-18 | $4.58 | $4.64 | $4.53 | $4.55 | $4.55 | 6,453,680 |
| 2022-10-17 | $4.50 | $4.61 | $4.49 | $4.60 | $4.60 | 6,736,810 |
| 2022-10-14 | $4.48 | $4.57 | $4.44 | $4.53 | $4.53 | 8,501,880 |
| 2022-10-13 | $4.45 | $4.47 | $4.36 | $4.42 | $4.42 | 6,782,520 |
| 2022-10-12 | $4.36 | $4.43 | $4.24 | $4.43 | $4.43 | 7,542,570 |
| 2022-10-11 | $4.34 | $4.45 | $4.25 | $4.36 | $4.36 | 7,185,600 |
| 2022-10-10 | $4.47 | $4.56 | $4.35 | $4.37 | $4.37 | 6,596,750 |
| 2022-09-30 | $4.64 | $4.64 | $4.47 | $4.48 | $4.48 | 6,613,720 |
| 2022-09-29 | $4.71 | $4.78 | $4.55 | $4.59 | $4.59 | 7,736,700 |
| 2022-09-28 | $4.81 | $4.88 | $4.67 | $4.71 | $4.71 | 9,000,730 |
| 2022-09-27 | $4.74 | $4.91 | $4.64 | $4.82 | $4.82 | 10,349,000 |
| 2022-09-26 | $4.85 | $4.90 | $4.66 | $4.69 | $4.69 | 14,541,390 |
| 2022-09-23 | $5.09 | $5.12 | $4.86 | $4.92 | $4.92 | 10,314,910 |
| 2022-09-22 | $5.07 | $5.17 | $5.05 | $5.09 | $5.09 | 7,954,600 |
| 2022-09-21 | $5.13 | $5.15 | $5.02 | $5.10 | $5.10 | 8,262,200 |
| 2022-09-20 | $4.95 | $5.21 | $4.95 | $5.15 | $5.15 | 13,194,180 |
| 2022-09-19 | $4.90 | $5.07 | $4.90 | $4.95 | $4.95 | 9,122,290 |
| 2022-09-16 | $5.11 | $5.20 | $4.94 | $4.96 | $4.96 | 13,156,980 |
| 2022-09-15 | $5.38 | $5.49 | $5.03 | $5.11 | $5.11 | 19,815,590 |
| 2022-09-14 | $5.54 | $5.62 | $5.28 | $5.36 | $5.36 | 22,907,200 |
| 2022-09-13 | $5.75 | $5.80 | $5.52 | $5.69 | $5.69 | 19,973,690 |
| 2022-09-12 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2022-09-09 | $5.95 | $5.99 | $5.54 | $5.73 | $5.73 | 30,694,740 |
| 2022-09-08 | $6.27 | $6.34 | $5.83 | $5.89 | $5.89 | 51,848,090 |
| 2022-09-07 | $5.64 | $6.15 | $5.59 | $6.15 | $6.15 | 33,770,750 |
| 2022-09-06 | $5.50 | $5.63 | $5.46 | $5.59 | $5.59 | 9,678,320 |
| 2022-09-05 | $5.38 | $5.53 | $5.36 | $5.46 | $5.46 | 7,997,310 |
| 2022-09-02 | $5.30 | $5.48 | $5.30 | $5.41 | $5.41 | 8,898,540 |
| 2022-09-01 | $5.38 | $5.48 | $5.25 | $5.30 | $5.30 | 11,463,230 |
| 2022-08-31 | $5.54 | $5.61 | $5.32 | $5.36 | $5.36 | 15,111,250 |
| 2022-08-30 | $5.54 | $5.72 | $5.51 | $5.55 | $5.55 | 19,616,030 |
| 2022-08-29 | $5.36 | $5.74 | $5.19 | $5.57 | $5.57 | 24,061,910 |
| 2022-08-26 | $5.63 | $5.70 | $5.34 | $5.39 | $5.39 | 22,594,950 |
| 2022-08-25 | $5.70 | $5.99 | $5.55 | $5.65 | $5.65 | 35,174,860 |
| 2022-08-24 | $6.10 | $6.10 | $5.62 | $5.79 | $5.79 | 55,444,140 |
| 2022-08-23 | $5.21 | $5.74 | $5.19 | $5.74 | $5.74 | 8,084,560 |
| 2022-08-22 | $5.35 | $5.38 | $5.15 | $5.22 | $5.22 | 10,469,920 |
| 2022-08-19 | $5.57 | $5.61 | $5.30 | $5.38 | $5.38 | 12,404,000 |
| 2022-08-18 | $5.47 | $5.65 | $5.45 | $5.54 | $5.54 | 16,498,090 |
| 2022-08-17 | $5.35 | $5.74 | $5.29 | $5.54 | $5.54 | 21,535,960 |
| 2022-08-16 | $5.22 | $5.34 | $5.18 | $5.33 | $5.33 | 10,126,910 |
| 2022-08-15 | $5.24 | $5.32 | $5.21 | $5.24 | $5.24 | 7,461,970 |
| 2022-08-12 | $5.38 | $5.40 | $5.24 | $5.27 | $5.27 | 10,707,690 |
| 2022-08-11 | $5.26 | $5.32 | $5.22 | $5.32 | $5.32 | 9,815,860 |
| 2022-08-10 | $5.34 | $5.37 | $5.19 | $5.28 | $5.28 | 10,456,370 |
| 2022-08-09 | $5.31 | $5.44 | $5.20 | $5.35 | $5.35 | 11,510,920 |
| 2022-08-08 | $5.12 | $5.36 | $5.04 | $5.31 | $5.31 | 15,451,870 |
| 2022-08-05 | $5.11 | $5.25 | $5.05 | $5.15 | $5.15 | 16,723,310 |
| 2022-08-04 | $5.20 | $5.32 | $4.98 | $5.09 | $5.09 | 18,784,660 |
| 2022-08-03 | $5.34 | $5.50 | $5.15 | $5.23 | $5.23 | 24,191,410 |
| 2022-08-02 | $5.49 | $5.55 | $5.21 | $5.24 | $5.24 | 27,389,460 |
| 2022-08-01 | $5.49 | $5.74 | $5.42 | $5.46 | $5.46 | 35,220,180 |
| 2022-07-29 | $5.50 | $5.87 | $5.31 | $5.58 | $5.58 | 61,541,030 |
| 2022-07-28 | $4.94 | $5.38 | $4.89 | $5.38 | $5.38 | 28,038,040 |
| 2022-07-27 | $4.76 | $4.90 | $4.70 | $4.89 | $4.89 | 8,764,310 |
| 2022-07-26 | $4.70 | $4.77 | $4.64 | $4.76 | $4.76 | 5,468,470 |
| 2022-07-25 | $4.83 | $4.83 | $4.69 | $4.73 | $4.73 | 7,038,290 |
| 2022-07-22 | $4.85 | $4.89 | $4.77 | $4.83 | $4.83 | 5,921,000 |
| 2022-07-21 | $4.90 | $4.93 | $4.76 | $4.80 | $4.80 | 7,740,990 |
| 2022-07-20 | $4.84 | $4.93 | $4.81 | $4.89 | $4.89 | 9,662,720 |
| 2022-07-19 | $4.63 | $4.92 | $4.62 | $4.87 | $4.87 | 14,707,200 |
| 2022-07-18 | $4.43 | $4.71 | $4.43 | $4.69 | $4.69 | 13,154,100 |
| 2022-07-15 | $4.50 | $4.57 | $4.45 | $4.45 | $4.45 | 8,163,180 |
| 2022-07-14 | $4.59 | $4.59 | $4.48 | $4.50 | $4.50 | 8,022,000 |
| 2022-07-13 | $4.49 | $4.58 | $4.45 | $4.55 | $4.53 | 8,153,600 |
| 2022-07-12 | $4.51 | $4.52 | $4.41 | $4.49 | $4.47 | 8,305,290 |
| 2022-07-11 | $4.57 | $4.61 | $4.48 | $4.52 | $4.50 | 8,493,610 |
| 2022-07-08 | $4.67 | $4.73 | $4.60 | $4.62 | $4.60 | 8,609,840 |
| 2022-07-07 | $4.61 | $4.79 | $4.60 | $4.73 | $4.71 | 12,701,110 |
| 2022-07-06 | $4.62 | $4.68 | $4.55 | $4.57 | $4.55 | 8,037,250 |
| 2022-07-05 | $4.65 | $4.72 | $4.57 | $4.66 | $4.64 | 11,063,950 |
| 2022-07-04 | $4.75 | $4.78 | $4.61 | $4.66 | $4.64 | 15,023,900 |
| 2022-07-01 | $4.97 | $5.05 | $4.70 | $4.81 | $4.79 | 21,015,610 |
| 2022-06-30 | $4.82 | $5.28 | $4.82 | $4.93 | $4.91 | 31,985,860 |
| 2022-06-29 | $5.08 | $5.18 | $4.80 | $4.80 | $4.78 | 43,488,760 |
| 2022-06-28 | $4.56 | $4.99 | $4.53 | $4.99 | $4.97 | 30,205,740 |
| 2022-06-27 | $4.58 | $4.65 | $4.50 | $4.54 | $4.52 | 10,745,600 |
| 2022-06-24 | $4.59 | $4.69 | $4.51 | $4.55 | $4.53 | 14,088,260 |
| 2022-06-23 | $4.48 | $4.67 | $4.46 | $4.60 | $4.58 | 16,711,740 |
| 2022-06-22 | $4.46 | $4.60 | $4.44 | $4.48 | $4.46 | 13,678,800 |
| 2022-06-21 | $4.66 | $4.66 | $4.40 | $4.51 | $4.49 | 22,035,790 |
| 2022-06-20 | $4.67 | $4.72 | $4.59 | $4.67 | $4.65 | 15,441,910 |
| 2022-06-17 | $4.75 | $4.82 | $4.62 | $4.66 | $4.64 | 20,901,880 |
| 2022-06-16 | $5.06 | $5.10 | $4.80 | $4.81 | $4.79 | 26,989,150 |
| 2022-06-15 | $5.31 | $5.35 | $5.05 | $5.07 | $5.05 | 39,704,250 |
| 2022-06-14 | $5.27 | $5.64 | $5.05 | $5.43 | $5.41 | 45,616,060 |
| 2022-06-13 | $5.82 | $5.82 | $5.33 | $5.37 | $5.35 | 67,090,950 |
| 2022-06-10 | $4.92 | $5.43 | $4.88 | $5.43 | $5.41 | 22,975,060 |
| 2022-06-09 | $5.32 | $5.43 | $4.89 | $4.94 | $4.92 | 49,154,240 |
| 2022-06-08 | $4.73 | $5.32 | $4.65 | $5.32 | $5.30 | 48,119,750 |
| 2022-06-07 | $4.88 | $5.23 | $4.62 | $4.84 | $4.82 | 55,951,850 |
| 2022-06-06 | $5.32 | $5.65 | $5.13 | $5.13 | $5.11 | 79,860,680 |
| 2022-06-02 | $4.59 | $5.14 | $4.58 | $5.14 | $5.12 | 17,171,340 |
| 2022-06-01 | $4.55 | $4.77 | $4.53 | $4.67 | $4.65 | 29,481,370 |
| 2022-05-31 | $5.08 | $5.34 | $4.70 | $4.77 | $4.75 | 45,607,340 |
| 2022-05-30 | $4.54 | $4.92 | $4.53 | $4.92 | $4.90 | 13,329,020 |
| 2022-05-27 | $4.20 | $4.64 | $4.19 | $4.47 | $4.45 | 14,300,810 |
| 2022-05-26 | $4.27 | $4.36 | $4.13 | $4.22 | $4.20 | 3,420,250 |
| 2022-05-25 | $4.07 | $4.21 | $4.06 | $4.20 | $4.18 | 3,684,640 |
| 2022-05-24 | $4.23 | $4.26 | $4.06 | $4.07 | $4.05 | 3,747,090 |
| 2022-05-23 | $4.16 | $4.24 | $4.15 | $4.23 | $4.21 | 3,874,200 |
| 2022-05-20 | $4.07 | $4.20 | $4.07 | $4.15 | $4.13 | 5,403,400 |
| 2022-05-19 | $3.93 | $4.12 | $3.90 | $4.10 | $4.08 | 7,647,500 |
| 2022-05-18 | $3.86 | $4.06 | $3.82 | $3.97 | $3.95 | 6,536,850 |
| 2022-05-17 | $3.86 | $3.89 | $3.79 | $3.87 | $3.85 | 2,391,480 |
| 2022-05-16 | $3.84 | $3.89 | $3.80 | $3.88 | $3.86 | 3,283,480 |
| 2022-05-13 | $3.76 | $3.83 | $3.75 | $3.81 | $3.79 | 3,084,950 |
| 2022-05-12 | $3.70 | $3.78 | $3.69 | $3.77 | $3.75 | 4,391,660 |
| 2022-05-11 | $3.72 | $3.81 | $3.69 | $3.69 | $3.67 | 4,300,950 |
| 2022-05-10 | $3.74 | $3.82 | $3.64 | $3.74 | $3.72 | 4,813,550 |
| 2022-05-09 | $3.59 | $3.96 | $3.56 | $3.74 | $3.72 | 7,549,990 |
| 2022-05-06 | $3.60 | $3.60 | $3.50 | $3.60 | $3.58 | 3,139,600 |
| 2022-05-05 | $3.58 | $3.69 | $3.54 | $3.64 | $3.62 | 3,814,400 |
| 2022-05-04 | $3.59 | $3.59 | $3.59 | $3.59 | $3.57 | 0 |
| 2022-05-03 | $3.59 | $3.59 | $3.59 | $3.59 | $3.57 | 0 |
| 2022-04-29 | $3.57 | $3.65 | $3.50 | $3.59 | $3.57 | 3,464,210 |
| 2022-04-28 | $3.60 | $3.65 | $3.48 | $3.53 | $3.51 | 4,133,550 |
| 2022-04-27 | $3.47 | $3.62 | $3.33 | $3.61 | $3.59 | 6,993,550 |
| 2022-04-26 | $3.78 | $3.79 | $3.46 | $3.49 | $3.47 | 6,693,600 |
| 2022-04-25 | $4.14 | $4.15 | $3.76 | $3.76 | $3.74 | 9,981,700 |
| 2022-04-22 | $4.25 | $4.26 | $4.11 | $4.18 | $4.16 | 4,667,900 |
| 2022-04-21 | $4.38 | $4.44 | $4.24 | $4.27 | $4.25 | 5,057,790 |
| 2022-04-20 | $4.44 | $4.50 | $4.38 | $4.39 | $4.37 | 4,293,550 |
| 2022-04-19 | $4.28 | $4.46 | $4.26 | $4.45 | $4.43 | 7,987,300 |
| 2022-04-18 | $4.23 | $4.31 | $4.13 | $4.27 | $4.25 | 3,317,470 |
| 2022-04-15 | $4.26 | $4.28 | $4.18 | $4.22 | $4.20 | 2,954,400 |
| 2022-04-14 | $4.22 | $4.29 | $4.22 | $4.26 | $4.24 | 2,083,890 |
| 2022-04-13 | $4.28 | $4.28 | $4.21 | $4.22 | $4.20 | 1,797,320 |
| 2022-04-12 | $4.18 | $4.30 | $4.13 | $4.29 | $4.27 | 2,581,100 |
| 2022-04-11 | $4.24 | $4.31 | $4.14 | $4.18 | $4.16 | 2,999,580 |
| 2022-04-08 | $4.34 | $4.36 | $4.22 | $4.28 | $4.26 | 3,560,000 |
| 2022-04-07 | $4.38 | $4.43 | $4.33 | $4.34 | $4.32 | 2,668,700 |
| 2022-04-06 | $4.31 | $4.43 | $4.30 | $4.39 | $4.37 | 3,577,250 |
| 2022-04-05 | $4.30 | $4.30 | $4.30 | $4.30 | $4.28 | 0 |
| 2022-04-04 | $4.30 | $4.30 | $4.30 | $4.30 | $4.28 | 0 |
| 2022-04-01 | $4.32 | $4.32 | $4.27 | $4.30 | $4.28 | 2,335,250 |
| 2022-03-31 | $4.30 | $4.38 | $4.29 | $4.32 | $4.30 | 2,843,050 |
| 2022-03-30 | $4.30 | $4.33 | $4.28 | $4.31 | $4.29 | 2,277,800 |
| 2022-03-29 | $4.31 | $4.34 | $4.28 | $4.29 | $4.27 | 2,142,300 |
| 2022-03-28 | $4.29 | $4.35 | $4.22 | $4.30 | $4.28 | 2,579,220 |
| 2022-03-25 | $4.30 | $4.36 | $4.27 | $4.31 | $4.29 | 2,329,200 |
| 2022-03-24 | $4.30 | $4.33 | $4.28 | $4.28 | $4.26 | 2,134,400 |
| 2022-03-23 | $4.37 | $4.37 | $4.31 | $4.32 | $4.30 | 1,962,800 |
| 2022-03-22 | $4.32 | $4.38 | $4.26 | $4.34 | $4.32 | 2,844,010 |
| 2022-03-21 | $4.29 | $4.38 | $4.26 | $4.32 | $4.30 | 2,577,310 |
| 2022-03-18 | $4.21 | $4.30 | $4.16 | $4.28 | $4.26 | 2,233,740 |
| 2022-03-17 | $4.20 | $4.27 | $4.18 | $4.19 | $4.17 | 3,111,680 |
| 2022-03-16 | $4.18 | $4.20 | $4.01 | $4.17 | $4.15 | 3,946,870 |
| 2022-03-15 | $4.36 | $4.37 | $4.07 | $4.08 | $4.06 | 5,169,710 |
| 2022-03-14 | $4.47 | $4.54 | $4.38 | $4.39 | $4.37 | 3,629,000 |
| 2022-03-11 | $4.35 | $4.49 | $4.30 | $4.48 | $4.46 | 3,295,360 |
| 2022-03-10 | $4.40 | $4.55 | $4.40 | $4.42 | $4.40 | 4,893,600 |
| 2022-03-09 | $4.54 | $4.55 | $4.19 | $4.35 | $4.33 | 9,570,970 |
| 2022-03-08 | $4.61 | $4.61 | $4.47 | $4.52 | $4.50 | 4,030,540 |
| 2022-03-07 | $4.63 | $4.72 | $4.59 | $4.63 | $4.61 | 4,665,200 |
| 2022-03-04 | $4.68 | $4.70 | $4.61 | $4.62 | $4.60 | 3,959,620 |
| 2022-03-03 | $4.75 | $4.75 | $4.65 | $4.69 | $4.67 | 3,700,910 |
| 2022-03-02 | $4.70 | $4.72 | $4.64 | $4.68 | $4.66 | 3,072,800 |
| 2022-03-01 | $4.57 | $4.71 | $4.55 | $4.70 | $4.68 | 6,336,010 |
| 2022-02-28 | $4.60 | $4.60 | $4.49 | $4.54 | $4.52 | 3,890,900 |
| 2022-02-25 | $4.57 | $4.63 | $4.55 | $4.60 | $4.58 | 3,822,030 |
| 2022-02-24 | $4.59 | $4.73 | $4.47 | $4.56 | $4.54 | 7,887,970 |
| 2022-02-23 | $4.54 | $4.63 | $4.54 | $4.61 | $4.59 | 3,647,280 |
| 2022-02-22 | $4.54 | $4.59 | $4.51 | $4.55 | $4.53 | 3,280,640 |
| 2022-02-21 | $4.51 | $4.56 | $4.46 | $4.56 | $4.54 | 3,596,710 |
| 2022-02-18 | $4.44 | $4.51 | $4.43 | $4.50 | $4.48 | 2,578,030 |
| 2022-02-17 | $4.54 | $4.56 | $4.44 | $4.45 | $4.43 | 3,893,050 |
| 2022-02-16 | $4.47 | $4.56 | $4.46 | $4.54 | $4.52 | 2,422,110 |
| 2022-02-15 | $4.47 | $4.55 | $4.44 | $4.47 | $4.45 | 3,008,090 |
| 2022-02-14 | $4.45 | $4.53 | $4.41 | $4.48 | $4.46 | 2,867,260 |
| 2022-02-11 | $4.50 | $4.55 | $4.46 | $4.47 | $4.45 | 3,084,300 |
| 2022-02-10 | $4.52 | $4.56 | $4.47 | $4.53 | $4.51 | 3,847,940 |
| 2022-02-09 | $4.51 | $4.59 | $4.47 | $4.55 | $4.53 | 3,664,200 |
| 2022-02-08 | $4.37 | $4.50 | $4.36 | $4.50 | $4.48 | 4,850,850 |
| 2022-02-07 | $4.43 | $4.44 | $4.35 | $4.37 | $4.35 | 4,983,470 |
| 2022-02-04 | $4.42 | $4.42 | $4.42 | $4.42 | $4.40 | 0 |
| 2022-02-03 | $4.42 | $4.42 | $4.42 | $4.42 | $4.40 | 0 |
| 2022-02-02 | $4.42 | $4.42 | $4.42 | $4.42 | $4.40 | 0 |
| 2022-02-01 | $4.42 | $4.42 | $4.42 | $4.42 | $4.40 | 0 |
| 2022-01-28 | $4.39 | $4.47 | $4.35 | $4.42 | $4.40 | 3,208,840 |
| 2022-01-27 | $4.46 | $4.48 | $4.35 | $4.35 | $4.33 | 3,804,700 |
| 2022-01-26 | $4.44 | $4.51 | $4.40 | $4.46 | $4.44 | 3,760,700 |
| 2022-01-25 | $4.67 | $4.70 | $4.45 | $4.45 | $4.43 | 6,396,690 |
| 2022-01-24 | $4.66 | $4.77 | $4.65 | $4.65 | $4.63 | 4,811,940 |
| 2022-01-21 | $4.73 | $4.78 | $4.66 | $4.77 | $4.75 | 5,739,260 |
| 2022-01-20 | $4.99 | $4.99 | $4.69 | $4.70 | $4.68 | 11,411,600 |
| 2022-01-19 | $4.90 | $5.02 | $4.87 | $4.97 | $4.95 | 6,129,220 |
| 2022-01-18 | $4.99 | $5.05 | $4.86 | $4.87 | $4.85 | 9,519,020 |
| 2022-01-17 | $4.91 | $5.10 | $4.89 | $5.03 | $5.01 | 9,834,170 |
| 2022-01-14 | $5.06 | $5.08 | $4.91 | $4.91 | $4.89 | 8,181,520 |
| 2022-01-13 | $5.04 | $5.12 | $5.03 | $5.07 | $5.05 | 9,377,760 |
| 2022-01-12 | $4.95 | $5.08 | $4.89 | $5.06 | $5.04 | 11,788,820 |
| 2022-01-11 | $4.93 | $4.99 | $4.90 | $4.95 | $4.93 | 6,564,770 |
| 2022-01-10 | $4.92 | $5.00 | $4.87 | $4.95 | $4.93 | 7,414,000 |
| 2022-01-07 | $5.07 | $5.10 | $4.90 | $4.91 | $4.89 | 12,844,350 |
| 2022-01-06 | $5.06 | $5.12 | $4.98 | $5.07 | $5.05 | 11,848,370 |
| 2022-01-05 | $5.06 | $5.08 | $4.92 | $5.07 | $5.05 | 14,699,600 |
| 2022-01-04 | $5.02 | $5.19 | $4.93 | $5.12 | $5.10 | 20,570,390 |
| 2022-01-03 | $4.99 | $4.99 | $4.99 | $4.99 | $4.97 | 0 |
| 2021-12-31 | $5.03 | $5.17 | $4.88 | $4.99 | $4.97 | 22,611,480 |
| 2021-12-30 | $5.03 | $5.21 | $4.98 | $5.16 | $5.14 | 30,057,910 |
| 2021-12-29 | $4.97 | $5.40 | $4.83 | $5.17 | $5.15 | 52,054,960 |
| 2021-12-28 | $4.57 | $5.04 | $4.54 | $5.04 | $5.02 | 31,210,040 |
| 2021-12-27 | $4.52 | $4.60 | $4.46 | $4.58 | $4.56 | 4,112,080 |
| 2021-12-24 | $4.62 | $4.66 | $4.49 | $4.50 | $4.48 | 7,824,560 |
| 2021-12-23 | $4.69 | $4.69 | $4.59 | $4.62 | $4.60 | 7,416,660 |
| 2021-12-22 | $4.76 | $4.80 | $4.65 | $4.67 | $4.65 | 8,321,970 |
| 2021-12-21 | $4.61 | $4.84 | $4.61 | $4.77 | $4.75 | 9,448,450 |
| 2021-12-20 | $4.74 | $4.80 | $4.63 | $4.67 | $4.65 | 9,265,210 |
| 2021-12-17 | $4.66 | $4.74 | $4.57 | $4.69 | $4.67 | 8,825,180 |
| 2021-12-16 | $4.59 | $4.72 | $4.56 | $4.63 | $4.61 | 7,257,550 |
| 2021-12-15 | $4.56 | $4.60 | $4.52 | $4.59 | $4.57 | 6,077,720 |
| 2021-12-14 | $4.56 | $4.57 | $4.52 | $4.54 | $4.52 | 5,227,660 |
| 2021-12-13 | $4.58 | $4.63 | $4.52 | $4.56 | $4.54 | 10,312,980 |
| 2021-12-07 | $4.36 | $4.57 | $4.32 | $4.41 | $4.39 | 6,286,830 |
| 2021-12-06 | $4.42 | $4.43 | $4.35 | $4.35 | $4.33 | 2,102,760 |
| 2021-12-03 | $4.41 | $4.41 | $4.41 | $4.41 | $4.39 | 2,388,450 |
| 2021-12-02 | $4.40 | $4.40 | $4.40 | $4.40 | $4.38 | 3,717,530 |
| 2021-12-01 | $4.28 | $4.37 | $4.25 | $4.36 | $4.34 | 2,975,890 |
| 2021-11-30 | $4.22 | $4.37 | $4.22 | $4.28 | $4.26 | 3,845,010 |
| 2021-11-29 | $4.25 | $4.25 | $4.19 | $4.22 | $4.20 | 2,161,420 |
| 2021-11-26 | $4.31 | $4.33 | $4.26 | $4.27 | $4.25 | 1,746,900 |
| 2021-11-25 | $4.33 | $4.33 | $4.26 | $4.31 | $4.29 | 1,962,310 |
| 2021-11-24 | $4.37 | $4.38 | $4.31 | $4.32 | $4.30 | 1,867,140 |
| 2021-11-23 | $4.36 | $4.38 | $4.31 | $4.37 | $4.35 | 1,952,520 |
| 2021-11-22 | $4.35 | $4.40 | $4.31 | $4.33 | $4.31 | 2,727,820 |
| 2021-11-19 | $4.34 | $4.38 | $4.27 | $4.35 | $4.33 | 2,171,600 |
| 2021-11-18 | $4.36 | $4.40 | $4.32 | $4.32 | $4.30 | 2,358,920 |
| 2021-11-17 | $4.27 | $4.40 | $4.25 | $4.37 | $4.35 | 3,518,540 |
| 2021-11-16 | $4.31 | $4.35 | $4.26 | $4.27 | $4.25 | 2,038,360 |
| 2021-11-15 | $4.25 | $4.32 | $4.22 | $4.32 | $4.30 | 2,498,350 |
| 2021-11-12 | $4.18 | $4.25 | $4.15 | $4.23 | $4.21 | 2,733,000 |
| 2021-11-11 | $4.18 | $4.21 | $4.17 | $4.18 | $4.16 | 1,606,520 |
| 2021-11-10 | $4.18 | $4.19 | $4.11 | $4.18 | $4.16 | 1,953,330 |
| 2021-11-09 | $4.14 | $4.18 | $4.14 | $4.17 | $4.15 | 1,278,650 |
| 2021-11-08 | $4.10 | $4.17 | $4.06 | $4.14 | $4.12 | 1,633,400 |
| 2021-11-05 | $4.08 | $4.08 | $4.08 | $4.08 | $4.06 | 1,634,410 |
| 2021-11-04 | $4.01 | $4.09 | $4.01 | $4.08 | $4.06 | 2,554,700 |
| 2021-11-03 | $4.00 | $4.04 | $3.98 | $4.02 | $4.00 | 1,812,320 |
| 2021-11-02 | $4.13 | $4.15 | $3.97 | $3.99 | $3.97 | 4,126,680 |
| 2021-11-01 | $4.11 | $4.18 | $4.08 | $4.13 | $4.11 | 2,141,070 |
| 2021-10-29 | $4.06 | $4.14 | $4.06 | $4.12 | $4.10 | 2,055,110 |
| 2021-10-28 | $4.24 | $4.26 | $4.06 | $4.07 | $4.05 | 3,106,400 |
| 2021-10-27 | $4.30 | $4.34 | $4.23 | $4.24 | $4.22 | 2,611,450 |
| 2021-10-26 | $4.32 | $4.35 | $4.28 | $4.30 | $4.28 | 1,268,730 |
| 2021-10-25 | $4.32 | $4.33 | $4.26 | $4.31 | $4.29 | 927,440 |
| 2021-10-22 | $4.42 | $4.43 | $4.31 | $4.32 | $4.30 | 3,091,600 |
| 2021-10-21 | $4.46 | $4.49 | $4.39 | $4.41 | $4.39 | 2,036,300 |
| 2021-10-20 | $4.45 | $4.49 | $4.44 | $4.45 | $4.43 | 1,130,970 |
| 2021-10-19 | $4.45 | $4.50 | $4.43 | $4.45 | $4.43 | 1,455,850 |
| 2021-10-18 | $4.43 | $4.45 | $4.40 | $4.43 | $4.41 | 1,790,750 |
| 2021-10-15 | $4.50 | $4.50 | $4.41 | $4.42 | $4.40 | 3,097,030 |
| 2021-10-14 | $4.50 | $4.52 | $4.46 | $4.48 | $4.46 | 1,872,100 |
| 2021-10-13 | $4.47 | $4.55 | $4.46 | $4.49 | $4.47 | 3,346,650 |
| 2021-10-12 | $4.59 | $4.59 | $4.46 | $4.50 | $4.48 | 2,872,250 |
| 2021-10-11 | $4.62 | $4.64 | $4.55 | $4.59 | $4.57 | 2,003,750 |
| 2021-09-30 | $4.50 | $4.50 | $4.43 | $4.45 | $4.43 | 2,062,400 |
| 2021-09-29 | $4.47 | $4.50 | $4.40 | $4.44 | $4.42 | 2,742,390 |
| 2021-09-28 | $4.48 | $4.53 | $4.43 | $4.52 | $4.50 | 3,159,350 |
| 2021-09-27 | $4.69 | $4.75 | $4.46 | $4.47 | $4.45 | 6,748,200 |
| 2021-09-24 | $4.84 | $4.87 | $4.68 | $4.70 | $4.68 | 5,103,600 |
| 2021-09-23 | $4.71 | $4.89 | $4.70 | $4.84 | $4.82 | 8,450,330 |
| 2021-09-22 | $4.62 | $4.70 | $4.62 | $4.68 | $4.66 | 2,925,590 |
| 2021-09-21 | $4.66 | $4.66 | $4.66 | $4.66 | $4.64 | 0 |
| 2021-09-20 | $4.66 | $4.66 | $4.66 | $4.66 | $4.64 | 0 |
| 2021-09-17 | $4.75 | $4.77 | $4.61 | $4.66 | $4.64 | 3,760,850 |
| 2021-09-16 | $4.80 | $4.86 | $4.71 | $4.74 | $4.72 | 3,719,430 |
| 2021-09-15 | $4.74 | $4.80 | $4.72 | $4.78 | $4.76 | 2,955,950 |
| 2021-09-14 | $4.82 | $4.84 | $4.71 | $4.75 | $4.73 | 4,180,210 |
| 2021-09-13 | $4.77 | $4.82 | $4.74 | $4.81 | $4.79 | 4,252,090 |
| 2021-09-10 | $4.83 | $4.86 | $4.73 | $4.78 | $4.76 | 4,947,650 |
| 2021-09-09 | $4.78 | $4.85 | $4.77 | $4.82 | $4.80 | 4,384,110 |
| 2021-09-08 | $4.73 | $4.82 | $4.71 | $4.80 | $4.78 | 5,459,740 |
| 2021-09-07 | $4.65 | $4.75 | $4.64 | $4.73 | $4.71 | 6,429,340 |
| 2021-09-06 | $4.62 | $4.66 | $4.61 | $4.65 | $4.63 | 4,587,230 |
| 2021-09-03 | $4.61 | $4.68 | $4.61 | $4.63 | $4.61 | 3,700,340 |
| 2021-09-02 | $4.64 | $4.64 | $4.57 | $4.62 | $4.60 | 3,720,400 |
| 2021-09-01 | $4.62 | $4.67 | $4.58 | $4.61 | $4.59 | 5,872,220 |
| 2021-08-31 | $4.55 | $4.68 | $4.51 | $4.61 | $4.59 | 6,879,920 |
| 2021-08-30 | $4.65 | $4.66 | $4.48 | $4.50 | $4.48 | 6,261,140 |
| 2021-08-27 | $4.66 | $4.69 | $4.57 | $4.69 | $4.67 | 3,325,400 |
| 2021-08-26 | $4.68 | $4.72 | $4.65 | $4.68 | $4.66 | 2,953,750 |
| 2021-08-25 | $4.63 | $4.68 | $4.61 | $4.68 | $4.66 | 2,935,090 |
| 2021-08-24 | $4.59 | $4.64 | $4.59 | $4.63 | $4.61 | 2,554,180 |
| 2021-08-23 | $4.51 | $4.63 | $4.51 | $4.59 | $4.57 | 3,406,550 |
| 2021-08-20 | $4.52 | $4.55 | $4.48 | $4.54 | $4.52 | 2,135,750 |
| 2021-08-19 | $4.54 | $4.54 | $4.48 | $4.52 | $4.50 | 2,118,200 |
| 2021-08-18 | $4.48 | $4.54 | $4.47 | $4.53 | $4.51 | 2,675,200 |
| 2021-08-17 | $4.63 | $4.64 | $4.50 | $4.52 | $4.50 | 5,230,260 |
| 2021-08-16 | $4.64 | $4.72 | $4.63 | $4.63 | $4.61 | 3,138,830 |
| 2021-08-13 | $4.70 | $4.73 | $4.64 | $4.65 | $4.63 | 5,311,790 |
| 2021-08-12 | $4.58 | $4.76 | $4.55 | $4.73 | $4.71 | 8,111,750 |
| 2021-08-11 | $4.56 | $4.59 | $4.53 | $4.58 | $4.56 | 2,608,250 |
| 2021-08-10 | $4.53 | $4.58 | $4.53 | $4.55 | $4.53 | 2,087,750 |
| 2021-08-09 | $4.44 | $4.59 | $4.44 | $4.56 | $4.54 | 3,160,000 |
| 2021-08-06 | $4.48 | $4.50 | $4.44 | $4.47 | $4.45 | 1,891,600 |
| 2021-08-05 | $4.46 | $4.51 | $4.45 | $4.49 | $4.47 | 1,831,250 |
| 2021-08-04 | $4.45 | $4.51 | $4.44 | $4.49 | $4.47 | 2,340,170 |
| 2021-08-03 | $4.45 | $4.53 | $4.43 | $4.45 | $4.43 | 2,724,020 |
| 2021-08-02 | $4.38 | $4.47 | $4.33 | $4.46 | $4.44 | 2,726,290 |
| 2021-07-30 | $4.39 | $4.40 | $4.34 | $4.38 | $4.36 | 2,219,850 |
| 2021-07-29 | $4.35 | $4.42 | $4.33 | $4.38 | $4.36 | 2,653,650 |
| 2021-07-28 | $4.47 | $4.48 | $4.32 | $4.33 | $4.31 | 3,953,350 |
| 2021-07-27 | $4.54 | $4.58 | $4.48 | $4.48 | $4.46 | 2,356,700 |
| 2021-07-26 | $4.63 | $4.63 | $4.47 | $4.54 | $4.52 | 4,486,550 |
| 2021-07-23 | $4.68 | $4.70 | $4.62 | $4.63 | $4.61 | 1,915,300 |
| 2021-07-22 | $4.66 | $4.69 | $4.62 | $4.68 | $4.66 | 2,174,940 |
| 2021-07-21 | $4.64 | $4.68 | $4.62 | $4.65 | $4.63 | 1,990,350 |
| 2021-07-20 | $4.61 | $4.66 | $4.60 | $4.64 | $4.62 | 2,258,650 |
| 2021-07-19 | $4.73 | $4.75 | $4.60 | $4.65 | $4.63 | 3,858,980 |
| 2021-07-16 | $4.71 | $4.79 | $4.69 | $4.76 | $4.74 | 2,947,900 |
| 2021-07-15 | $4.81 | $4.81 | $4.68 | $4.72 | $4.70 | 4,011,450 |
| 2021-07-14 | $4.91 | $4.91 | $4.85 | $4.85 | $4.77 | 3,840,850 |
| 2021-07-13 | $5.00 | $5.01 | $4.82 | $4.94 | $4.86 | 10,360,780 |
| 2021-07-12 | $5.09 | $5.09 | $5.03 | $5.07 | $4.98 | 3,757,270 |
| 2021-07-09 | $4.97 | $5.06 | $4.95 | $5.04 | $4.95 | 3,226,000 |
| 2021-07-08 | $5.05 | $5.05 | $4.95 | $4.99 | $4.91 | 4,907,230 |
| 2021-07-07 | $5.04 | $5.11 | $5.04 | $5.08 | $4.99 | 3,518,470 |
| 2021-07-06 | $5.06 | $5.10 | $5.01 | $5.08 | $4.99 | 3,861,370 |
| 2021-07-05 | $5.10 | $5.18 | $5.02 | $5.08 | $4.99 | 5,822,550 |
| 2021-07-02 | $4.95 | $5.16 | $4.92 | $5.10 | $5.01 | 11,714,220 |
| 2021-07-01 | $4.85 | $5.23 | $4.84 | $5.00 | $4.92 | 10,108,350 |
| 2021-06-30 | $4.91 | $4.94 | $4.84 | $4.85 | $4.77 | 3,008,730 |
| 2021-06-29 | $4.93 | $4.95 | $4.91 | $4.93 | $4.85 | 1,540,950 |
| 2021-06-28 | $4.99 | $4.99 | $4.91 | $4.92 | $4.84 | 2,189,170 |
| 2021-06-25 | $4.99 | $4.99 | $4.92 | $4.97 | $4.89 | 3,054,260 |
| 2021-06-24 | $4.94 | $5.01 | $4.93 | $4.96 | $4.88 | 3,386,910 |
| 2021-06-23 | $4.98 | $4.99 | $4.89 | $4.95 | $4.87 | 2,652,950 |
| 2021-06-22 | $4.83 | $4.92 | $4.82 | $4.92 | $4.84 | 3,053,360 |
| 2021-06-21 | $4.86 | $4.87 | $4.80 | $4.82 | $4.74 | 2,497,620 |
| 2021-06-18 | $4.87 | $4.88 | $4.80 | $4.87 | $4.79 | 2,139,290 |
| 2021-06-17 | $4.86 | $4.89 | $4.83 | $4.87 | $4.79 | 1,844,160 |
| 2021-06-16 | $4.84 | $4.89 | $4.84 | $4.86 | $4.78 | 1,690,600 |
| 2021-06-15 | $4.94 | $4.94 | $4.85 | $4.86 | $4.78 | 3,205,400 |
| 2021-06-14 | $4.94 | $4.94 | $4.94 | $4.94 | $4.86 | 0 |
| 2021-06-11 | $4.99 | $5.02 | $4.93 | $4.94 | $4.86 | 3,160,600 |
| 2021-06-10 | $4.99 | $5.01 | $4.95 | $4.97 | $4.89 | 3,252,100 |
| 2021-06-09 | $4.96 | $5.02 | $4.96 | $4.98 | $4.90 | 3,126,130 |
| 2021-06-08 | $5.05 | $5.05 | $4.96 | $4.99 | $4.91 | 2,480,750 |
| 2021-06-07 | $4.93 | $5.04 | $4.90 | $5.02 | $4.94 | 4,122,040 |
| 2021-06-04 | $4.94 | $4.99 | $4.90 | $4.92 | $4.84 | 5,838,160 |
| 2021-06-03 | $5.13 | $5.27 | $4.97 | $5.01 | $4.93 | 12,692,210 |
| 2021-06-02 | $4.94 | $4.97 | $4.90 | $4.93 | $4.85 | 2,924,400 |
| 2021-06-01 | $4.87 | $4.94 | $4.86 | $4.93 | $4.85 | 2,933,950 |
| 2021-05-31 | $4.86 | $4.90 | $4.81 | $4.88 | $4.80 | 2,290,760 |
| 2021-05-28 | $4.85 | $4.88 | $4.83 | $4.85 | $4.77 | 2,646,780 |
| 2021-05-27 | $4.90 | $4.91 | $4.86 | $4.86 | $4.78 | 2,499,750 |
| 2021-05-26 | $4.87 | $4.92 | $4.85 | $4.88 | $4.80 | 3,504,120 |
| 2021-05-25 | $4.83 | $4.94 | $4.83 | $4.87 | $4.79 | 3,393,670 |
| 2021-05-24 | $4.80 | $4.86 | $4.77 | $4.85 | $4.77 | 2,303,550 |
| 2021-05-21 | $4.83 | $4.83 | $4.75 | $4.79 | $4.71 | 4,106,060 |
| 2021-05-20 | $4.94 | $4.97 | $4.83 | $4.84 | $4.76 | 6,193,900 |
| 2021-05-19 | $4.96 | $5.06 | $4.92 | $4.99 | $4.91 | 5,591,240 |
| 2021-05-18 | $5.01 | $5.03 | $4.95 | $4.96 | $4.88 | 3,348,900 |
| 2021-05-17 | $5.04 | $5.04 | $4.95 | $5.01 | $4.93 | 3,786,630 |
| 2021-05-14 | $5.02 | $5.05 | $4.99 | $5.03 | $4.94 | 3,673,560 |
| 2021-05-13 | $5.01 | $5.08 | $5.00 | $5.00 | $4.92 | 3,220,450 |
| 2021-05-12 | $5.05 | $5.07 | $5.01 | $5.05 | $4.96 | 2,906,400 |
| 2021-05-11 | $5.02 | $5.06 | $4.97 | $5.06 | $4.97 | 3,112,900 |
| 2021-05-10 | $5.05 | $5.10 | $5.01 | $5.04 | $4.95 | 3,610,000 |
| 2021-05-07 | $5.04 | $5.04 | $4.96 | $5.01 | $4.93 | 2,903,520 |
| 2021-05-06 | $4.99 | $5.04 | $4.97 | $5.02 | $4.94 | 2,788,520 |
| 2021-05-05 | $4.98 | $4.98 | $4.98 | $4.98 | $4.90 | 0 |
| 2021-05-04 | $4.98 | $4.98 | $4.98 | $4.98 | $4.90 | 0 |
| 2021-04-30 | $5.03 | $5.05 | $4.91 | $4.98 | $4.90 | 4,690,850 |
| 2021-04-29 | $5.08 | $5.11 | $5.02 | $5.04 | $4.95 | 3,446,400 |
| 2021-04-28 | $5.05 | $5.10 | $5.01 | $5.08 | $4.99 | 1,972,340 |
| 2021-04-27 | $5.16 | $5.17 | $4.98 | $5.05 | $4.96 | 5,168,490 |
| 2021-04-26 | $5.16 | $5.22 | $5.11 | $5.17 | $5.08 | 3,154,620 |
| 2021-04-23 | $5.26 | $5.34 | $5.16 | $5.17 | $5.08 | 6,601,540 |
| 2021-04-22 | $5.18 | $5.33 | $5.14 | $5.27 | $5.18 | 8,409,400 |
| 2021-04-21 | $5.18 | $5.22 | $5.14 | $5.16 | $5.07 | 4,065,830 |
| 2021-04-20 | $5.19 | $5.25 | $5.16 | $5.20 | $5.11 | 5,034,350 |
| 2021-04-19 | $5.16 | $5.26 | $5.12 | $5.20 | $5.11 | 7,239,930 |
| 2021-04-16 | $5.05 | $5.15 | $5.05 | $5.14 | $5.05 | 4,461,100 |
| 2021-04-15 | $5.04 | $5.09 | $5.01 | $5.06 | $4.97 | 4,559,520 |
| 2021-04-14 | $5.01 | $5.07 | $5.00 | $5.04 | $4.95 | 4,462,950 |
| 2021-04-13 | $5.15 | $5.16 | $5.01 | $5.02 | $4.94 | 5,850,950 |
| 2021-04-12 | $5.16 | $5.19 | $5.12 | $5.16 | $5.07 | 4,438,910 |
| 2021-04-09 | $5.10 | $5.20 | $5.07 | $5.18 | $5.09 | 5,311,420 |
| 2021-04-08 | $5.20 | $5.23 | $5.12 | $5.12 | $5.03 | 7,467,830 |
| 2021-04-07 | $5.12 | $5.26 | $5.12 | $5.20 | $5.11 | 9,346,080 |
| 2021-04-06 | $5.10 | $5.28 | $5.07 | $5.15 | $5.06 | 11,392,510 |
| 2021-04-05 | $5.17 | $5.17 | $5.17 | $5.17 | $5.08 | 0 |
| 2021-04-02 | $5.39 | $5.40 | $5.13 | $5.17 | $5.08 | 25,030,170 |
| 2021-04-01 | $6.01 | $6.02 | $5.52 | $5.52 | $5.43 | 40,596,170 |
| 2021-03-31 | $5.40 | $5.53 | $5.39 | $5.47 | $5.38 | 8,410,700 |
| 2021-03-30 | $5.30 | $5.49 | $5.23 | $5.47 | $5.38 | 9,380,010 |
| 2021-03-29 | $5.15 | $5.61 | $5.11 | $5.31 | $5.22 | 12,074,100 |
| 2021-03-26 | $5.05 | $5.14 | $5.03 | $5.10 | $5.01 | 4,181,080 |
| 2021-03-25 | $5.16 | $5.18 | $5.00 | $5.04 | $4.95 | 5,846,030 |
| 2021-03-24 | $5.30 | $5.36 | $5.10 | $5.15 | $5.06 | 6,907,440 |
| 2021-03-23 | $5.52 | $5.54 | $5.28 | $5.30 | $5.21 | 7,458,180 |
| 2021-03-22 | $5.40 | $5.59 | $5.37 | $5.51 | $5.42 | 7,869,850 |
| 2021-03-19 | $5.43 | $5.55 | $5.33 | $5.40 | $5.31 | 5,320,180 |
| 2021-03-18 | $5.49 | $5.50 | $5.38 | $5.43 | $5.34 | 4,134,880 |
| 2021-03-17 | $5.52 | $5.54 | $5.42 | $5.44 | $5.35 | 6,408,250 |
| 2021-03-16 | $5.64 | $5.65 | $5.52 | $5.54 | $5.45 | 7,542,110 |
| 2021-03-15 | $5.57 | $5.65 | $5.50 | $5.58 | $5.49 | 7,663,230 |
| 2021-03-12 | $5.46 | $5.65 | $5.42 | $5.57 | $5.48 | 9,825,130 |
| 2021-03-11 | $5.25 | $5.51 | $5.22 | $5.46 | $5.37 | 8,500,150 |
| 2021-03-10 | $5.44 | $5.48 | $5.24 | $5.25 | $5.16 | 7,673,100 |
| 2021-03-09 | $5.50 | $5.55 | $5.28 | $5.43 | $5.34 | 9,409,850 |
| 2021-03-08 | $5.43 | $5.55 | $5.38 | $5.45 | $5.36 | 7,952,190 |
| 2021-03-05 | $5.42 | $5.50 | $5.36 | $5.42 | $5.33 | 8,449,060 |
| 2021-03-04 | $5.41 | $5.59 | $5.37 | $5.43 | $5.34 | 12,241,000 |
| 2021-03-03 | $5.35 | $5.48 | $5.31 | $5.44 | $5.35 | 8,656,290 |
| 2021-03-02 | $5.34 | $5.41 | $5.30 | $5.35 | $5.26 | 7,947,420 |
| 2021-03-01 | $5.14 | $5.35 | $5.14 | $5.34 | $5.25 | 10,516,980 |
| 2021-02-26 | $5.05 | $5.25 | $4.91 | $5.19 | $5.10 | 9,430,050 |
| 2021-02-25 | $5.13 | $5.31 | $5.11 | $5.12 | $5.03 | 8,514,230 |
| 2021-02-24 | $5.13 | $5.21 | $5.08 | $5.12 | $5.03 | 7,490,150 |
| 2021-02-23 | $5.18 | $5.34 | $5.11 | $5.15 | $5.06 | 11,775,330 |
| 2021-02-22 | $4.96 | $5.18 | $4.96 | $5.12 | $5.03 | 9,909,070 |
| 2021-02-19 | $4.83 | $5.02 | $4.83 | $4.99 | $4.91 | 5,795,900 |
| 2021-02-18 | $4.78 | $4.92 | $4.78 | $4.84 | $4.76 | 5,248,750 |
| 2021-02-17 | $4.76 | $4.76 | $4.76 | $4.76 | $4.68 | 0 |
| 2021-02-16 | $4.76 | $4.76 | $4.76 | $4.76 | $4.68 | 0 |
| 2021-02-15 | $4.76 | $4.76 | $4.76 | $4.76 | $4.68 | 0 |
| 2021-02-12 | $4.76 | $4.76 | $4.76 | $4.76 | $4.68 | 0 |
| 2021-02-11 | $4.76 | $4.76 | $4.76 | $4.76 | $4.68 | 0 |
| 2021-02-10 | $4.76 | $4.88 | $4.67 | $4.76 | $4.68 | 4,961,670 |
| 2021-02-09 | $4.94 | $4.94 | $4.72 | $4.82 | $4.74 | 7,081,620 |
| 2021-02-08 | $4.51 | $4.67 | $4.42 | $4.61 | $4.53 | 5,001,130 |
| 2021-02-05 | $4.74 | $4.82 | $4.54 | $4.54 | $4.46 | 7,921,050 |
| 2021-02-04 | $4.86 | $4.94 | $4.70 | $4.77 | $4.69 | 6,660,020 |
| 2021-02-03 | $4.89 | $4.96 | $4.75 | $4.90 | $4.82 | 7,392,800 |
| 2021-02-02 | $4.86 | $4.99 | $4.84 | $4.88 | $4.80 | 7,008,960 |
| 2021-02-01 | $4.86 | $4.88 | $4.73 | $4.82 | $4.74 | 6,728,760 |
| 2021-01-29 | $4.93 | $4.98 | $4.81 | $4.85 | $4.77 | 9,663,730 |
| 2021-01-28 | $5.07 | $5.08 | $4.91 | $4.92 | $4.84 | 12,907,670 |
| 2021-01-27 | $5.52 | $5.60 | $5.09 | $5.10 | $5.01 | 27,897,470 |
| 2021-01-26 | $5.58 | $5.83 | $5.53 | $5.66 | $5.56 | 18,012,710 |
| 2021-01-25 | $5.63 | $5.84 | $5.52 | $5.66 | $5.56 | 25,782,390 |
| 2021-01-22 | $6.06 | $6.07 | $5.56 | $5.74 | $5.64 | 43,526,400 |
| 2021-01-21 | $6.19 | $6.58 | $6.00 | $6.15 | $6.05 | 73,077,790 |
| 2021-01-20 | $5.45 | $5.98 | $5.45 | $5.98 | $5.88 | 12,575,030 |
| 2021-01-19 | $5.62 | $5.75 | $5.43 | $5.44 | $5.35 | 14,320,070 |
| 2021-01-18 | $5.45 | $5.85 | $5.41 | $5.68 | $5.58 | 16,687,350 |
| 2021-01-15 | $5.42 | $5.48 | $5.33 | $5.48 | $5.39 | 11,636,110 |
| 2021-01-14 | $5.62 | $5.72 | $5.48 | $5.49 | $5.40 | 15,543,210 |
| 2021-01-13 | $5.60 | $5.71 | $5.49 | $5.67 | $5.57 | 20,324,220 |
| 2021-01-12 | $5.48 | $5.88 | $5.37 | $5.74 | $5.64 | 26,322,020 |
| 2021-01-11 | $5.28 | $5.63 | $5.20 | $5.50 | $5.41 | 23,066,580 |
| 2021-01-08 | $5.11 | $5.47 | $5.07 | $5.30 | $5.21 | 15,328,600 |
| 2021-01-07 | $5.29 | $5.29 | $5.06 | $5.09 | $5.00 | 9,098,350 |
| 2021-01-06 | $5.26 | $5.38 | $5.18 | $5.29 | $5.20 | 7,742,750 |
| 2021-01-05 | $5.37 | $5.40 | $5.25 | $5.29 | $5.20 | 8,489,890 |
| 2021-01-04 | $5.29 | $5.47 | $5.27 | $5.39 | $5.30 | 14,183,930 |
| 2021-01-01 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2020-12-31 | $5.17 | $5.64 | $5.14 | $5.36 | $5.27 | 16,714,570 |
| 2020-12-30 | $4.98 | $5.22 | $4.98 | $5.19 | $5.10 | 7,990,490 |
| 2020-12-29 | $5.02 | $5.05 | $4.95 | $5.00 | $4.92 | 3,393,950 |
| 2020-12-28 | $5.08 | $5.10 | $4.96 | $5.01 | $4.93 | 3,868,680 |
| 2020-12-25 | $4.83 | $5.10 | $4.83 | $5.05 | $4.96 | 5,469,080 |
| 2020-12-24 | $5.02 | $5.02 | $4.90 | $4.90 | $4.82 | 3,635,850 |
| 2020-12-23 | $4.90 | $5.06 | $4.87 | $5.02 | $4.94 | 3,444,760 |
| 2020-12-22 | $5.06 | $5.06 | $4.91 | $4.92 | $4.84 | 3,802,800 |
| 2020-12-21 | $4.95 | $5.13 | $4.93 | $5.08 | $4.99 | 5,056,610 |
| 2020-12-18 | $4.97 | $5.01 | $4.93 | $4.95 | $4.87 | 2,188,200 |
| 2020-12-17 | $4.97 | $4.98 | $4.85 | $4.96 | $4.88 | 2,477,850 |
| 2020-12-16 | $4.94 | $4.98 | $4.91 | $4.94 | $4.86 | 1,764,140 |
| 2020-12-15 | $4.93 | $5.00 | $4.91 | $4.95 | $4.87 | 2,083,600 |
| 2020-12-14 | $4.96 | $5.00 | $4.91 | $4.94 | $4.86 | 2,602,200 |
| 2020-12-11 | $5.07 | $5.12 | $4.80 | $4.96 | $4.88 | 5,483,050 |
| 2020-12-10 | $5.01 | $5.12 | $5.00 | $5.09 | $5.00 | 3,021,800 |
| 2020-12-09 | $5.19 | $5.19 | $5.02 | $5.03 | $4.94 | 4,752,700 |
| 2020-12-08 | $5.18 | $5.24 | $5.13 | $5.15 | $5.06 | 2,795,400 |
| 2020-12-07 | $5.29 | $5.29 | $5.14 | $5.18 | $5.09 | 3,844,100 |
| 2020-12-04 | $5.33 | $5.33 | $5.21 | $5.26 | $5.17 | 4,825,720 |
| 2020-12-03 | $5.26 | $5.39 | $5.26 | $5.32 | $5.23 | 9,244,840 |
| 2020-12-02 | $5.28 | $5.28 | $5.21 | $5.24 | $5.15 | 3,377,800 |
| 2020-12-01 | $5.19 | $5.25 | $5.14 | $5.25 | $5.16 | 4,219,470 |
| 2020-11-30 | $5.17 | $5.22 | $5.10 | $5.14 | $5.05 | 4,942,610 |
| 2020-11-27 | $5.19 | $5.22 | $5.08 | $5.17 | $5.08 | 4,303,400 |
| 2020-11-26 | $5.23 | $5.30 | $5.13 | $5.20 | $5.11 | 5,241,750 |
| 2020-11-25 | $5.25 | $5.39 | $5.25 | $5.25 | $5.16 | 6,731,200 |
| 2020-11-24 | $5.30 | $5.37 | $5.25 | $5.27 | $5.18 | 4,138,550 |
| 2020-11-23 | $5.29 | $5.38 | $5.25 | $5.32 | $5.23 | 6,732,660 |
| 2020-11-20 | $5.08 | $5.36 | $5.05 | $5.30 | $5.21 | 11,878,400 |
| 2020-11-19 | $5.16 | $5.18 | $5.06 | $5.07 | $4.98 | 5,386,950 |
| 2020-11-18 | $5.12 | $5.20 | $5.10 | $5.15 | $5.06 | 4,414,860 |
| 2020-11-17 | $5.27 | $5.32 | $5.13 | $5.15 | $5.06 | 6,823,800 |
| 2020-11-16 | $5.14 | $5.30 | $5.10 | $5.28 | $5.19 | 7,677,900 |
| 2020-11-13 | $5.10 | $5.17 | $5.09 | $5.14 | $5.05 | 4,473,650 |
| 2020-11-12 | $5.09 | $5.15 | $5.08 | $5.14 | $5.05 | 4,547,350 |
| 2020-11-11 | $5.14 | $5.19 | $5.07 | $5.09 | $5.00 | 5,045,120 |
| 2020-11-10 | $5.10 | $5.17 | $5.04 | $5.15 | $5.06 | 6,460,040 |
| 2020-11-09 | $5.09 | $5.13 | $5.05 | $5.09 | $5.00 | 5,879,580 |
| 2020-11-06 | $5.10 | $5.16 | $5.01 | $5.08 | $4.99 | 7,199,480 |
| 2020-11-05 | $4.94 | $5.19 | $4.90 | $5.11 | $5.02 | 12,409,210 |
| 2020-11-04 | $4.92 | $4.94 | $4.88 | $4.92 | $4.84 | 2,173,550 |
| 2020-11-03 | $4.90 | $4.94 | $4.87 | $4.92 | $4.84 | 3,952,390 |
| 2020-11-02 | $4.81 | $4.92 | $4.71 | $4.90 | $4.82 | 5,851,140 |
| 2020-10-30 | $4.79 | $4.92 | $4.77 | $4.77 | $4.69 | 5,114,180 |
| 2020-10-29 | $4.73 | $4.80 | $4.70 | $4.79 | $4.71 | 1,738,670 |
| 2020-10-28 | $4.74 | $4.81 | $4.65 | $4.78 | $4.70 | 3,207,960 |
| 2020-10-27 | $4.84 | $4.85 | $4.69 | $4.74 | $4.66 | 4,320,100 |
| 2020-10-26 | $5.04 | $5.04 | $4.85 | $4.91 | $4.83 | 5,279,750 |
| 2020-10-23 | $4.82 | $4.86 | $4.75 | $4.81 | $4.73 | 1,877,210 |
| 2020-10-22 | $4.81 | $4.86 | $4.76 | $4.81 | $4.73 | 1,736,950 |
| 2020-10-21 | $4.92 | $4.92 | $4.83 | $4.86 | $4.78 | 1,576,000 |
| 2020-10-20 | $4.87 | $4.92 | $4.84 | $4.91 | $4.83 | 2,489,690 |
| 2020-10-19 | $4.89 | $4.94 | $4.86 | $4.87 | $4.79 | 2,613,550 |
| 2020-10-16 | $4.86 | $4.89 | $4.82 | $4.89 | $4.81 | 2,579,630 |
| 2020-10-15 | $4.87 | $4.93 | $4.86 | $4.87 | $4.79 | 2,899,700 |
| 2020-10-14 | $4.84 | $4.89 | $4.82 | $4.85 | $4.77 | 2,063,350 |
| 2020-10-13 | $4.87 | $4.88 | $4.83 | $4.87 | $4.79 | 2,402,850 |
| 2020-10-12 | $4.78 | $4.88 | $4.78 | $4.86 | $4.78 | 3,147,300 |
| 2020-10-09 | $4.73 | $4.80 | $4.72 | $4.77 | $4.69 | 2,001,020 |
| 2020-10-08 | $4.67 | $4.67 | $4.67 | $4.67 | $4.59 | 0 |
| 2020-10-07 | $4.67 | $4.67 | $4.67 | $4.67 | $4.59 | 0 |
| 2020-10-06 | $4.67 | $4.67 | $4.67 | $4.67 | $4.59 | 0 |
| 2020-10-05 | $4.67 | $4.67 | $4.67 | $4.67 | $4.59 | 0 |
| 2020-10-02 | $4.67 | $4.67 | $4.67 | $4.67 | $4.59 | 0 |
| 2020-10-01 | $4.67 | $4.67 | $4.67 | $4.67 | $4.59 | 0 |
| 2020-09-30 | $4.68 | $4.74 | $4.63 | $4.67 | $4.59 | 1,567,950 |
| 2020-09-29 | $4.66 | $4.75 | $4.65 | $4.69 | $4.61 | 2,140,700 |
| 2020-09-28 | $4.74 | $4.80 | $4.67 | $4.68 | $4.60 | 1,842,900 |
| 2020-09-25 | $4.71 | $4.74 | $4.65 | $4.68 | $4.60 | 1,954,300 |
| 2020-09-24 | $4.82 | $4.84 | $4.65 | $4.71 | $4.63 | 4,555,800 |
| 2020-09-23 | $4.86 | $4.92 | $4.85 | $4.86 | $4.78 | 1,416,700 |
| 2020-09-22 | $4.94 | $4.94 | $4.86 | $4.86 | $4.78 | 2,512,650 |
| 2020-09-21 | $4.96 | $5.00 | $4.94 | $4.95 | $4.87 | 2,056,850 |
| 2020-09-18 | $4.92 | $4.99 | $4.89 | $4.97 | $4.89 | 2,780,110 |
| 2020-09-17 | $4.88 | $4.92 | $4.84 | $4.88 | $4.80 | 2,332,350 |
| 2020-09-16 | $4.94 | $4.99 | $4.87 | $4.88 | $4.80 | 2,204,160 |
| 2020-09-15 | $4.96 | $4.96 | $4.90 | $4.93 | $4.85 | 2,928,020 |
| 2020-09-14 | $4.98 | $5.01 | $4.93 | $4.95 | $4.87 | 3,269,500 |
| 2020-09-11 | $4.87 | $5.01 | $4.86 | $4.98 | $4.90 | 3,371,840 |
| 2020-09-10 | $5.11 | $5.15 | $4.90 | $4.94 | $4.86 | 8,801,120 |
| 2020-09-09 | $5.16 | $5.22 | $5.08 | $5.11 | $5.02 | 17,307,720 |
| 2020-09-08 | $5.58 | $5.81 | $5.31 | $5.39 | $5.30 | 30,151,290 |
| 2020-09-07 | $5.18 | $5.35 | $5.12 | $5.28 | $5.19 | 13,814,880 |
| 2020-09-04 | $5.04 | $5.16 | $5.00 | $5.14 | $5.05 | 4,412,220 |
| 2020-09-03 | $5.17 | $5.18 | $5.07 | $5.14 | $5.05 | 6,776,090 |
| 2020-09-02 | $5.08 | $5.22 | $5.02 | $5.20 | $5.11 | 11,729,280 |
| 2020-09-01 | $5.10 | $5.15 | $5.05 | $5.08 | $4.99 | 6,055,550 |
| 2020-08-31 | $5.07 | $5.16 | $5.06 | $5.10 | $5.01 | 6,118,660 |
| 2020-08-28 | $5.00 | $5.09 | $4.91 | $5.07 | $4.98 | 5,221,840 |
| 2020-08-27 | $4.94 | $5.02 | $4.89 | $5.00 | $4.92 | 3,220,820 |
| 2020-08-26 | $5.00 | $5.02 | $4.89 | $4.92 | $4.84 | 3,679,900 |
| 2020-08-25 | $5.07 | $5.09 | $4.99 | $5.00 | $4.92 | 3,575,900 |
| 2020-08-24 | $5.09 | $5.11 | $5.03 | $5.05 | $4.96 | 3,176,040 |
| 2020-08-21 | $5.06 | $5.16 | $5.05 | $5.09 | $5.00 | 3,748,300 |
| 2020-08-20 | $5.03 | $5.10 | $4.98 | $5.04 | $4.95 | 3,630,530 |
| 2020-08-19 | $5.15 | $5.16 | $5.05 | $5.06 | $4.97 | 6,173,900 |
| 2020-08-18 | $5.16 | $5.20 | $5.12 | $5.15 | $5.06 | 5,420,500 |
| 2020-08-17 | $5.09 | $5.20 | $5.08 | $5.16 | $5.07 | 6,853,910 |
| 2020-08-14 | $5.08 | $5.13 | $5.05 | $5.10 | $5.01 | 3,673,590 |
| 2020-08-13 | $5.14 | $5.25 | $5.09 | $5.11 | $5.02 | 5,946,940 |
| 2020-08-12 | $5.05 | $5.15 | $4.97 | $5.12 | $5.03 | 5,458,080 |
| 2020-08-11 | $5.17 | $5.19 | $5.03 | $5.04 | $4.95 | 5,641,780 |
| 2020-08-10 | $5.06 | $5.22 | $5.04 | $5.17 | $5.08 | 6,824,050 |
| 2020-08-07 | $5.10 | $5.12 | $5.03 | $5.08 | $4.99 | 4,569,680 |
| 2020-08-06 | $5.11 | $5.15 | $5.03 | $5.12 | $5.03 | 4,766,250 |
| 2020-08-05 | $5.09 | $5.11 | $5.02 | $5.08 | $4.99 | 3,799,590 |
| 2020-08-04 | $5.07 | $5.13 | $5.03 | $5.09 | $5.00 | 5,281,400 |
| 2020-08-03 | $5.04 | $5.13 | $5.00 | $5.10 | $5.01 | 7,445,930 |
| 2020-07-31 | $4.93 | $5.01 | $4.89 | $5.00 | $4.92 | 5,265,510 |
| 2020-07-30 | $4.98 | $5.02 | $4.95 | $4.96 | $4.88 | 3,077,650 |
| 2020-07-29 | $4.91 | $4.96 | $4.84 | $4.96 | $4.88 | 2,992,250 |
| 2020-07-28 | $4.89 | $4.97 | $4.85 | $4.91 | $4.83 | 2,823,750 |
| 2020-07-27 | $4.84 | $4.92 | $4.79 | $4.85 | $4.77 | 2,731,150 |
| 2020-07-24 | $5.00 | $5.04 | $4.82 | $4.85 | $4.77 | 4,503,240 |
| 2020-07-23 | $4.96 | $5.00 | $4.87 | $4.99 | $4.91 | 4,677,300 |
| 2020-07-22 | $5.02 | $5.11 | $4.99 | $5.01 | $4.93 | 4,880,150 |
| 2020-07-21 | $5.16 | $5.16 | $5.01 | $5.06 | $4.97 | 4,288,580 |
| 2020-07-20 | $5.01 | $5.14 | $4.95 | $5.11 | $5.02 | 5,808,430 |
| 2020-07-17 | $4.90 | $5.00 | $4.85 | $4.91 | $4.83 | 3,323,750 |
| 2020-07-16 | $5.08 | $5.11 | $4.87 | $4.90 | $4.82 | 5,654,680 |
| 2020-07-15 | $5.21 | $5.22 | $5.00 | $5.05 | $4.96 | 8,298,450 |
| 2020-07-14 | $5.09 | $5.24 | $5.01 | $5.22 | $5.13 | 13,396,650 |
| 2020-07-13 | $4.90 | $5.08 | $4.88 | $5.04 | $4.95 | 7,195,850 |
| 2020-07-10 | $5.12 | $5.13 | $4.96 | $4.96 | $4.88 | 8,475,350 |
| 2020-07-09 | $4.99 | $5.42 | $4.98 | $5.12 | $5.03 | 17,568,650 |
| 2020-07-08 | $4.80 | $4.96 | $4.75 | $4.96 | $4.88 | 10,517,160 |
| 2020-07-07 | $4.79 | $4.86 | $4.72 | $4.80 | $4.72 | 9,492,950 |
| 2020-07-06 | $4.63 | $4.77 | $4.62 | $4.76 | $4.68 | 8,356,420 |
| 2020-07-03 | $4.52 | $4.62 | $4.51 | $4.61 | $4.53 | 4,338,960 |
| 2020-07-02 | $4.44 | $4.54 | $4.43 | $4.51 | $4.43 | 3,383,220 |
| 2020-07-01 | $4.45 | $4.46 | $4.40 | $4.46 | $4.38 | 2,967,950 |
| 2020-06-30 | $4.43 | $4.45 | $4.39 | $4.44 | $4.36 | 3,257,510 |
| 2020-06-29 | $4.56 | $4.56 | $4.39 | $4.42 | $4.35 | 5,995,410 |
| 2020-06-26 | $4.56 | $4.56 | $4.56 | $4.56 | $4.48 | 0 |
| 2020-06-25 | $4.56 | $4.56 | $4.56 | $4.56 | $4.48 | 0 |
| 2020-06-24 | $4.60 | $4.60 | $4.56 | $4.56 | $4.48 | 1,879,570 |
| 2020-06-23 | $4.64 | $4.64 | $4.59 | $4.60 | $4.52 | 1,699,840 |
| 2020-06-22 | $4.65 | $4.66 | $4.62 | $4.64 | $4.56 | 2,110,110 |
| 2020-06-19 | $4.62 | $4.69 | $4.59 | $4.66 | $4.58 | 3,598,980 |
| 2020-06-18 | $4.63 | $4.65 | $4.60 | $4.63 | $4.55 | 1,601,930 |
| 2020-06-17 | $4.64 | $4.64 | $4.58 | $4.63 | $4.55 | 2,434,900 |
| 2020-06-16 | $4.60 | $4.65 | $4.60 | $4.64 | $4.56 | 1,722,870 |
| 2020-06-15 | $4.60 | $4.67 | $4.57 | $4.58 | $4.50 | 2,134,600 |
| 2020-06-12 | $4.60 | $4.68 | $4.53 | $4.63 | $4.55 | 2,468,630 |
| 2020-06-11 | $4.68 | $4.74 | $4.65 | $4.66 | $4.58 | 2,180,050 |
| 2020-06-10 | $4.72 | $4.73 | $4.66 | $4.69 | $4.61 | 2,584,950 |
| 2020-06-09 | $4.72 | $4.72 | $4.68 | $4.72 | $4.64 | 2,187,000 |
| 2020-06-08 | $4.75 | $4.77 | $4.68 | $4.73 | $4.65 | 2,250,780 |
| 2020-06-05 | $4.70 | $4.77 | $4.70 | $4.73 | $4.65 | 2,400,530 |
| 2020-06-04 | $4.70 | $4.77 | $4.67 | $4.72 | $4.64 | 3,128,400 |
| 2020-06-03 | $4.72 | $4.73 | $4.66 | $4.67 | $4.59 | 2,554,400 |
| 2020-06-02 | $4.67 | $4.72 | $4.64 | $4.72 | $4.64 | 3,325,900 |
| 2020-06-01 | $4.59 | $4.67 | $4.59 | $4.66 | $4.58 | 2,561,540 |
| 2020-05-29 | $4.56 | $4.58 | $4.55 | $4.58 | $4.50 | 1,572,410 |
| 2020-05-28 | $4.58 | $4.60 | $4.53 | $4.57 | $4.49 | 1,866,090 |
| 2020-05-27 | $4.61 | $4.62 | $4.56 | $4.58 | $4.50 | 1,595,440 |
| 2020-05-26 | $4.62 | $4.63 | $4.57 | $4.61 | $4.53 | 1,426,750 |
| 2020-05-25 | $4.53 | $4.65 | $4.52 | $4.57 | $4.49 | 1,773,250 |
| 2020-05-22 | $4.62 | $4.68 | $4.52 | $4.56 | $4.48 | 2,363,550 |
| 2020-05-21 | $4.73 | $4.73 | $4.63 | $4.68 | $4.55 | 3,067,870 |
| 2020-05-20 | $4.68 | $4.84 | $4.66 | $4.73 | $4.60 | 6,727,320 |
| 2020-05-19 | $4.60 | $4.72 | $4.59 | $4.68 | $4.55 | 3,581,710 |
| 2020-05-18 | $4.57 | $4.60 | $4.54 | $4.58 | $4.45 | 1,863,220 |
| 2020-05-15 | $4.58 | $4.62 | $4.57 | $4.58 | $4.45 | 1,631,390 |
| 2020-05-14 | $4.57 | $4.62 | $4.54 | $4.58 | $4.45 | 2,278,650 |
| 2020-05-13 | $4.61 | $4.63 | $4.54 | $4.58 | $4.45 | 3,376,200 |
| 2020-05-12 | $4.67 | $4.67 | $4.61 | $4.63 | $4.50 | 2,000,430 |
| 2020-05-11 | $4.70 | $4.72 | $4.63 | $4.67 | $4.54 | 3,103,350 |
| 2020-05-08 | $4.68 | $4.70 | $4.65 | $4.69 | $4.56 | 3,148,300 |
| 2020-05-07 | $4.71 | $4.71 | $4.65 | $4.66 | $4.53 | 3,176,850 |
| 2020-05-06 | $4.70 | $4.73 | $4.64 | $4.72 | $4.59 | 3,256,650 |
| 2020-05-05 | $4.71 | $4.71 | $4.71 | $4.71 | $4.58 | 0 |
| 2020-05-04 | $4.71 | $4.71 | $4.71 | $4.71 | $4.58 | 0 |
| 2020-05-01 | $4.71 | $4.71 | $4.71 | $4.71 | $4.58 | 0 |
| 2020-04-30 | $4.64 | $4.73 | $4.62 | $4.71 | $4.58 | 3,045,990 |
| 2020-04-29 | $4.63 | $4.67 | $4.58 | $4.64 | $4.51 | 2,431,040 |
| 2020-04-28 | $4.71 | $4.73 | $4.56 | $4.61 | $4.48 | 3,704,850 |
| 2020-04-27 | $4.71 | $4.76 | $4.71 | $4.72 | $4.59 | 2,000,890 |
| 2020-04-24 | $4.81 | $4.83 | $4.70 | $4.71 | $4.58 | 3,732,640 |
| 2020-04-23 | $4.85 | $4.86 | $4.80 | $4.81 | $4.68 | 3,110,940 |
| 2020-04-22 | $4.81 | $4.85 | $4.80 | $4.84 | $4.71 | 3,704,840 |
| 2020-04-21 | $4.89 | $4.89 | $4.81 | $4.85 | $4.72 | 3,452,790 |
| 2020-04-20 | $4.86 | $4.91 | $4.85 | $4.90 | $4.76 | 3,108,050 |
| 2020-04-17 | $4.87 | $4.89 | $4.84 | $4.86 | $4.73 | 3,208,850 |
| 2020-04-16 | $4.86 | $4.86 | $4.80 | $4.85 | $4.72 | 2,989,600 |
| 2020-04-15 | $4.91 | $4.95 | $4.83 | $4.86 | $4.73 | 5,794,760 |
| 2020-04-14 | $4.87 | $4.96 | $4.85 | $4.96 | $4.82 | 3,490,590 |
| 2020-04-13 | $4.88 | $4.88 | $4.81 | $4.87 | $4.74 | 2,150,650 |
| 2020-04-10 | $5.00 | $5.00 | $4.79 | $4.86 | $4.73 | 4,643,050 |
| 2020-04-09 | $5.04 | $5.04 | $4.96 | $4.97 | $4.83 | 3,706,300 |
| 2020-04-08 | $4.95 | $5.01 | $4.94 | $4.99 | $4.85 | 3,447,000 |
| 2020-04-07 | $4.95 | $5.02 | $4.94 | $4.98 | $4.84 | 4,938,140 |
| 2020-04-06 | $4.90 | $4.90 | $4.90 | $4.90 | $4.76 | 0 |
| 2020-04-03 | $4.96 | $4.96 | $4.85 | $4.90 | $4.76 | 2,726,850 |
| 2020-04-02 | $4.85 | $4.97 | $4.81 | $4.97 | $4.83 | 3,776,300 |
| 2020-04-01 | $4.83 | $4.92 | $4.82 | $4.84 | $4.71 | 2,676,910 |
| 2020-03-31 | $4.88 | $4.93 | $4.81 | $4.82 | $4.69 | 2,847,100 |
| 2020-03-30 | $4.90 | $4.90 | $4.77 | $4.84 | $4.71 | 4,025,940 |
| 2020-03-27 | $5.00 | $5.04 | $4.96 | $4.97 | $4.83 | 3,646,730 |
| 2020-03-26 | $5.03 | $5.04 | $4.94 | $4.95 | $4.81 | 3,566,290 |
| 2020-03-25 | $5.01 | $5.06 | $4.99 | $5.03 | $4.89 | 4,486,630 |
| 2020-03-24 | $4.95 | $4.96 | $4.78 | $4.94 | $4.80 | 5,037,010 |
| 2020-03-23 | $5.01 | $5.10 | $4.83 | $4.84 | $4.71 | 7,346,090 |
| 2020-03-20 | $5.27 | $5.31 | $5.11 | $5.20 | $5.06 | 7,137,800 |
| 2020-03-19 | $5.20 | $5.30 | $5.05 | $5.26 | $5.11 | 7,169,490 |
| 2020-03-18 | $5.46 | $5.48 | $5.20 | $5.20 | $5.06 | 6,943,220 |
| 2020-03-17 | $5.36 | $5.47 | $5.19 | $5.40 | $5.25 | 6,668,160 |
| 2020-03-16 | $5.66 | $5.71 | $5.33 | $5.33 | $5.18 | 8,717,650 |
| 2020-03-13 | $5.38 | $5.65 | $5.32 | $5.58 | $5.43 | 8,809,680 |
| 2020-03-12 | $5.66 | $5.79 | $5.61 | $5.67 | $5.51 | 8,846,430 |
| 2020-03-11 | $5.93 | $6.09 | $5.79 | $5.79 | $5.63 | 13,473,780 |
| 2020-03-10 | $5.55 | $5.90 | $5.53 | $5.90 | $5.74 | 13,676,530 |
| 2020-03-09 | $5.87 | $6.00 | $5.70 | $5.70 | $5.54 | 16,681,950 |
| 2020-03-06 | $5.70 | $6.04 | $5.67 | $5.79 | $5.63 | 15,873,740 |
| 2020-03-05 | $5.54 | $5.82 | $5.50 | $5.82 | $5.66 | 18,952,750 |
| 2020-03-04 | $5.44 | $5.51 | $5.38 | $5.47 | $5.32 | 6,185,200 |
| 2020-03-03 | $5.56 | $5.62 | $5.42 | $5.49 | $5.34 | 8,886,400 |
| 2020-03-02 | $5.32 | $5.53 | $5.31 | $5.48 | $5.33 | 8,884,620 |
| 2020-02-28 | $5.49 | $5.56 | $5.27 | $5.28 | $5.13 | 13,002,640 |
| 2020-02-27 | $5.63 | $5.70 | $5.58 | $5.67 | $5.51 | 8,848,880 |
| 2020-02-26 | $5.65 | $5.77 | $5.60 | $5.62 | $5.46 | 10,010,830 |
| 2020-02-25 | $5.77 | $5.81 | $5.45 | $5.75 | $5.59 | 14,421,140 |
| 2020-02-24 | $5.73 | $5.92 | $5.66 | $5.91 | $5.75 | 15,653,170 |
| 2020-02-21 | $5.95 | $6.16 | $5.74 | $5.81 | $5.65 | 20,298,110 |
| 2020-02-20 | $5.85 | $5.91 | $5.72 | $5.86 | $5.70 | 15,631,840 |
| 2020-02-19 | $5.83 | $6.16 | $5.79 | $5.85 | $5.69 | 20,102,190 |
| 2020-02-18 | $5.52 | $6.09 | $5.45 | $5.89 | $5.73 | 30,825,860 |
| 2020-02-17 | $5.33 | $5.55 | $5.33 | $5.54 | $5.39 | 12,995,490 |
| 2020-02-14 | $5.34 | $5.40 | $5.28 | $5.35 | $5.20 | 7,175,250 |
| 2020-02-13 | $5.42 | $5.47 | $5.31 | $5.35 | $5.20 | 9,240,870 |
| 2020-02-12 | $5.33 | $5.53 | $5.31 | $5.47 | $5.32 | 12,639,060 |
| 2020-02-11 | $5.50 | $5.51 | $5.32 | $5.34 | $5.19 | 11,281,390 |
| 2020-02-10 | $5.48 | $5.61 | $5.33 | $5.52 | $5.37 | 16,011,370 |
| 2020-02-07 | $5.26 | $5.52 | $5.21 | $5.43 | $5.28 | 16,077,900 |
| 2020-02-06 | $4.98 | $5.44 | $4.89 | $5.26 | $5.11 | 14,884,730 |
| 2020-02-05 | $4.98 | $5.03 | $4.86 | $4.96 | $4.82 | 9,553,690 |
| 2020-02-04 | $4.59 | $4.98 | $4.59 | $4.92 | $4.78 | 12,374,870 |
| 2020-02-03 | $4.73 | $4.88 | $4.73 | $4.73 | $4.60 | 14,793,100 |
| 2020-01-31 | $5.25 | $5.25 | $5.25 | $5.25 | $5.11 | 0 |
| 2020-01-30 | $5.25 | $5.25 | $5.25 | $5.25 | $5.11 | 0 |
| 2020-01-29 | $5.25 | $5.25 | $5.25 | $5.25 | $5.11 | 0 |
| 2020-01-28 | $5.25 | $5.25 | $5.25 | $5.25 | $5.11 | 0 |
| 2020-01-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.11 | 0 |
| 2020-01-24 | $5.25 | $5.25 | $5.25 | $5.25 | $5.11 | 0 |
| 2020-01-23 | $5.29 | $5.39 | $5.19 | $5.25 | $5.11 | 12,154,830 |
| 2020-01-22 | $5.31 | $5.51 | $5.28 | $5.43 | $5.28 | 20,746,920 |
| 2020-01-21 | $5.28 | $5.28 | $5.20 | $5.23 | $5.09 | 5,808,890 |
| 2020-01-20 | $5.26 | $5.30 | $5.21 | $5.27 | $5.12 | 5,859,530 |
| 2020-01-17 | $5.39 | $5.39 | $5.21 | $5.26 | $5.11 | 7,995,200 |
| 2020-01-16 | $5.35 | $5.44 | $5.32 | $5.38 | $5.23 | 7,459,440 |
| 2020-01-15 | $5.37 | $5.38 | $5.29 | $5.34 | $5.19 | 6,435,040 |
| 2020-01-14 | $5.41 | $5.43 | $5.36 | $5.38 | $5.23 | 8,818,350 |
| 2020-01-13 | $5.41 | $5.42 | $5.24 | $5.39 | $5.24 | 10,975,180 |
| 2020-01-10 | $5.50 | $5.54 | $5.36 | $5.42 | $5.27 | 16,010,430 |
| 2020-01-09 | $5.61 | $5.68 | $5.37 | $5.45 | $5.30 | 35,617,040 |
| 2020-01-08 | $5.08 | $5.61 | $5.04 | $5.61 | $5.46 | 37,462,850 |
| 2020-01-07 | $5.09 | $5.10 | $5.04 | $5.10 | $4.96 | 6,006,380 |
| 2020-01-06 | $5.00 | $5.08 | $4.94 | $5.07 | $4.93 | 6,407,600 |
| 2020-01-03 | $5.04 | $5.04 | $4.98 | $5.01 | $4.87 | 4,624,730 |
| 2020-01-02 | $4.95 | $5.03 | $4.92 | $5.00 | $4.86 | 6,278,370 |
| 2020-01-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.78 | 0 |
| 2019-12-31 | $4.93 | $4.94 | $4.87 | $4.92 | $4.78 | 3,635,990 |
| 2019-12-30 | $4.88 | $4.94 | $4.80 | $4.92 | $4.78 | 4,640,010 |
| 2019-12-27 | $4.90 | $4.96 | $4.88 | $4.89 | $4.76 | 3,811,180 |
| 2019-12-26 | $4.91 | $4.91 | $4.85 | $4.90 | $4.76 | 2,761,290 |
| 2019-12-25 | $4.87 | $4.96 | $4.83 | $4.87 | $4.74 | 3,077,570 |
| 2019-12-24 | $4.83 | $4.89 | $4.81 | $4.88 | $4.75 | 3,271,120 |
| 2019-12-23 | $4.92 | $4.95 | $4.83 | $4.84 | $4.71 | 3,649,970 |
| 2019-12-20 | $5.00 | $5.01 | $4.94 | $4.95 | $4.81 | 2,910,720 |
| 2019-12-19 | $5.00 | $5.01 | $4.94 | $5.01 | $4.87 | 4,415,230 |
| 2019-12-18 | $5.01 | $5.03 | $4.95 | $4.96 | $4.82 | 4,242,060 |
| 2019-12-17 | $4.99 | $5.01 | $4.96 | $5.00 | $4.86 | 5,183,100 |
| 2019-12-16 | $4.90 | $4.98 | $4.87 | $4.98 | $4.84 | 5,012,900 |
| 2019-12-13 | $4.85 | $4.92 | $4.84 | $4.90 | $4.76 | 3,840,350 |
| 2019-12-12 | $4.93 | $4.93 | $4.82 | $4.83 | $4.70 | 4,742,070 |
| 2019-12-11 | $4.90 | $4.97 | $4.83 | $4.94 | $4.80 | 6,335,690 |
| 2019-12-10 | $4.93 | $4.93 | $4.84 | $4.87 | $4.74 | 3,308,740 |
| 2019-12-09 | $4.95 | $4.95 | $4.85 | $4.88 | $4.75 | 4,875,650 |
| 2019-12-06 | $4.80 | $4.91 | $4.76 | $4.91 | $4.77 | 5,108,420 |
| 2019-12-05 | $4.75 | $4.79 | $4.73 | $4.78 | $4.65 | 2,799,170 |
| 2019-12-04 | $4.72 | $4.76 | $4.68 | $4.75 | $4.62 | 2,669,570 |
| 2019-12-03 | $4.66 | $4.74 | $4.58 | $4.73 | $4.60 | 3,037,970 |
| 2019-12-02 | $4.67 | $4.71 | $4.64 | $4.66 | $4.53 | 2,160,300 |
| 2019-11-29 | $4.65 | $4.70 | $4.63 | $4.67 | $4.54 | 2,394,240 |
| 2019-11-28 | $4.65 | $4.71 | $4.65 | $4.67 | $4.54 | 2,810,480 |
| 2019-11-27 | $4.77 | $4.77 | $4.65 | $4.67 | $4.54 | 4,348,310 |
| 2019-11-26 | $4.76 | $4.79 | $4.73 | $4.78 | $4.65 | 2,490,360 |
| 2019-11-25 | $4.79 | $4.82 | $4.70 | $4.77 | $4.64 | 5,984,440 |
| 2019-11-22 | $4.82 | $4.88 | $4.76 | $4.79 | $4.66 | 2,912,240 |
| 2019-11-21 | $4.84 | $4.87 | $4.78 | $4.81 | $4.68 | 2,870,100 |
| 2019-11-20 | $4.94 | $4.95 | $4.83 | $4.84 | $4.71 | 3,037,900 |
| 2019-11-19 | $4.83 | $4.93 | $4.83 | $4.92 | $4.78 | 3,769,560 |
| 2019-11-18 | $4.83 | $4.85 | $4.76 | $4.83 | $4.70 | 3,166,990 |
| 2019-11-15 | $4.93 | $4.94 | $4.81 | $4.82 | $4.69 | 3,800,750 |
| 2019-11-14 | $4.94 | $5.01 | $4.91 | $4.91 | $4.77 | 3,088,740 |
| 2019-11-13 | $5.01 | $5.04 | $4.92 | $4.95 | $4.81 | 3,080,000 |
| 2019-11-12 | $5.06 | $5.07 | $4.99 | $5.03 | $4.89 | 2,876,030 |
| 2019-11-11 | $5.08 | $5.10 | $5.01 | $5.03 | $4.89 | 4,585,550 |
| 2019-11-08 | $5.16 | $5.23 | $5.14 | $5.14 | $5.00 | 4,670,450 |
| 2019-11-07 | $5.10 | $5.18 | $5.06 | $5.15 | $5.01 | 4,155,290 |
| 2019-11-06 | $5.06 | $5.12 | $5.05 | $5.10 | $4.96 | 4,002,980 |
| 2019-11-05 | $5.09 | $5.12 | $5.00 | $5.08 | $4.94 | 4,889,950 |
| 2019-11-04 | $5.18 | $5.22 | $5.08 | $5.12 | $4.98 | 7,306,510 |
| 2019-11-01 | $5.01 | $5.07 | $4.96 | $5.05 | $4.91 | 7,857,900 |
| 2019-10-31 | $5.45 | $5.50 | $5.06 | $5.08 | $4.94 | 16,481,150 |
| 2019-10-30 | $5.43 | $5.49 | $5.29 | $5.48 | $5.33 | 9,443,600 |
| 2019-10-29 | $5.38 | $5.45 | $5.33 | $5.39 | $5.24 | 5,211,150 |
| 2019-10-28 | $5.19 | $5.41 | $5.19 | $5.40 | $5.25 | 7,946,500 |
| 2019-10-25 | $5.25 | $5.26 | $5.18 | $5.24 | $5.10 | 4,162,850 |
| 2019-10-24 | $5.18 | $5.24 | $5.17 | $5.24 | $5.10 | 4,052,070 |
| 2019-10-23 | $5.22 | $5.27 | $5.15 | $5.17 | $5.03 | 3,483,500 |
| 2019-10-22 | $5.28 | $5.29 | $5.15 | $5.21 | $5.07 | 3,930,260 |
| 2019-10-21 | $5.29 | $5.31 | $5.17 | $5.25 | $5.11 | 4,609,380 |
| 2019-10-18 | $5.47 | $5.49 | $5.25 | $5.31 | $5.16 | 6,544,800 |
| 2019-10-17 | $5.40 | $5.54 | $5.38 | $5.40 | $5.25 | 6,967,400 |
| 2019-10-16 | $5.51 | $5.51 | $5.42 | $5.43 | $5.28 | 4,973,400 |
| 2019-10-15 | $5.50 | $5.55 | $5.42 | $5.48 | $5.33 | 6,902,750 |
| 2019-10-14 | $5.43 | $5.54 | $5.43 | $5.50 | $5.35 | 8,061,720 |
| 2019-10-11 | $5.31 | $5.45 | $5.31 | $5.41 | $5.26 | 7,662,300 |
| 2019-10-10 | $5.18 | $5.46 | $5.17 | $5.40 | $5.25 | 9,110,100 |
| 2019-10-09 | $5.06 | $5.17 | $5.00 | $5.17 | $5.03 | 3,396,900 |
| 2019-10-08 | $5.05 | $5.11 | $5.02 | $5.06 | $4.92 | 2,638,200 |
| 2019-10-07 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2019-10-04 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2019-10-03 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2019-10-02 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2019-10-01 | $5.05 | $5.05 | $5.05 | $5.05 | $4.91 | 0 |
| 2019-09-30 | $5.10 | $5.15 | $5.03 | $5.05 | $4.91 | 2,511,700 |
| 2019-09-27 | $5.03 | $5.14 | $4.99 | $5.11 | $4.97 | 3,658,600 |
| 2019-09-26 | $5.18 | $5.21 | $5.01 | $5.02 | $4.88 | 4,776,000 |
| 2019-09-25 | $5.23 | $5.30 | $5.12 | $5.13 | $4.99 | 5,375,300 |
| 2019-09-24 | $5.26 | $5.33 | $5.22 | $5.26 | $5.11 | 4,709,830 |
| 2019-09-23 | $5.34 | $5.36 | $5.16 | $5.23 | $5.09 | 5,371,080 |
| 2019-09-20 | $5.40 | $5.45 | $5.33 | $5.35 | $5.20 | 4,518,800 |
| 2019-09-19 | $5.39 | $5.42 | $5.31 | $5.40 | $5.25 | 4,104,600 |
| 2019-09-18 | $5.33 | $5.43 | $5.31 | $5.36 | $5.21 | 6,729,160 |
| 2019-09-17 | $5.45 | $5.48 | $5.26 | $5.29 | $5.14 | 7,275,750 |
| 2019-09-16 | $5.55 | $5.58 | $5.44 | $5.49 | $5.34 | 7,143,300 |
| 2019-09-13 | $5.54 | $5.54 | $5.54 | $5.54 | $5.39 | 0 |
| 2019-09-12 | $5.65 | $5.65 | $5.49 | $5.54 | $5.39 | 6,845,300 |
| 2019-09-11 | $5.51 | $5.72 | $5.48 | $5.63 | $5.47 | 12,062,520 |
| 2019-09-10 | $5.50 | $5.59 | $5.43 | $5.53 | $5.38 | 10,089,950 |
| 2019-09-09 | $5.45 | $5.47 | $5.37 | $5.45 | $5.30 | 9,865,030 |
| 2019-09-06 | $5.37 | $5.49 | $5.30 | $5.41 | $5.26 | 9,815,320 |
| 2019-09-05 | $5.33 | $5.41 | $5.31 | $5.33 | $5.18 | 9,752,410 |
| 2019-09-04 | $5.30 | $5.33 | $5.23 | $5.29 | $5.14 | 7,299,490 |
| 2019-09-03 | $5.35 | $5.40 | $5.26 | $5.33 | $5.18 | 8,670,950 |
| 2019-09-02 | $5.28 | $5.40 | $5.22 | $5.40 | $5.25 | 12,341,090 |
| 2019-08-30 | $5.19 | $5.33 | $5.17 | $5.25 | $5.11 | 8,628,990 |
| 2019-08-29 | $5.20 | $5.27 | $5.15 | $5.17 | $5.03 | 7,316,260 |
| 2019-08-28 | $5.10 | $5.37 | $5.10 | $5.25 | $5.11 | 12,323,380 |
| 2019-08-27 | $5.05 | $5.12 | $5.01 | $5.09 | $4.95 | 6,240,390 |
| 2019-08-26 | $4.91 | $5.06 | $4.85 | $5.02 | $4.88 | 5,065,910 |
| 2019-08-23 | $5.04 | $5.08 | $5.00 | $5.01 | $4.87 | 3,947,450 |
| 2019-08-22 | $5.09 | $5.10 | $4.98 | $5.05 | $4.91 | 5,439,400 |
| 2019-08-21 | $5.08 | $5.10 | $5.04 | $5.08 | $4.94 | 4,154,670 |
| 2019-08-20 | $5.07 | $5.11 | $5.02 | $5.08 | $4.94 | 5,582,860 |
| 2019-08-19 | $4.95 | $5.08 | $4.95 | $5.07 | $4.93 | 6,347,600 |
| 2019-08-16 | $5.00 | $5.03 | $4.93 | $4.95 | $4.81 | 5,263,150 |
| 2019-08-15 | $4.82 | $5.00 | $4.74 | $4.99 | $4.85 | 6,093,180 |
| 2019-08-14 | $5.08 | $5.10 | $4.93 | $4.94 | $4.80 | 6,317,130 |
| 2019-08-13 | $4.95 | $5.09 | $4.91 | $4.98 | $4.84 | 7,295,950 |
| 2019-08-12 | $4.82 | $5.03 | $4.82 | $4.97 | $4.83 | 8,745,480 |
| 2019-08-09 | $5.01 | $5.04 | $4.79 | $4.81 | $4.68 | 7,929,380 |
| 2019-08-08 | $5.03 | $5.04 | $4.97 | $4.99 | $4.85 | 4,779,250 |
| 2019-08-07 | $5.15 | $5.17 | $4.93 | $4.96 | $4.82 | 8,469,090 |
| 2019-08-06 | $5.14 | $5.18 | $4.92 | $5.11 | $4.97 | 12,859,650 |
| 2019-08-05 | $5.34 | $5.41 | $5.23 | $5.27 | $5.12 | 9,664,450 |
| 2019-08-02 | $5.45 | $5.57 | $5.37 | $5.40 | $5.25 | 12,403,800 |
| 2019-08-01 | $5.53 | $5.64 | $5.49 | $5.62 | $5.46 | 8,144,050 |
| 2019-07-31 | $5.65 | $5.73 | $5.54 | $5.56 | $5.41 | 10,662,510 |
| 2019-07-30 | $5.78 | $5.85 | $5.67 | $5.71 | $5.55 | 14,862,740 |
| 2019-07-29 | $5.57 | $5.84 | $5.37 | $5.84 | $5.68 | 19,424,350 |
| 2019-07-26 | $5.73 | $5.88 | $5.58 | $5.64 | $5.48 | 16,447,180 |
| 2019-07-25 | $5.72 | $5.85 | $5.58 | $5.83 | $5.65 | 25,037,200 |
| 2019-07-24 | $5.68 | $5.91 | $5.63 | $5.75 | $5.57 | 30,926,420 |
| 2019-07-23 | $5.45 | $5.90 | $5.41 | $5.77 | $5.59 | 30,190,040 |
| 2019-07-22 | $5.58 | $5.64 | $5.31 | $5.44 | $5.27 | 27,804,940 |
| 2019-07-19 | $5.92 | $6.16 | $5.61 | $5.63 | $5.46 | 45,202,550 |
| 2019-07-18 | $5.78 | $6.17 | $5.62 | $6.17 | $5.98 | 53,277,870 |
| 2019-07-17 | $5.45 | $5.61 | $5.45 | $5.61 | $5.44 | 9,967,660 |
| 2019-07-16 | $5.11 | $5.18 | $5.08 | $5.10 | $4.94 | 4,819,290 |
| 2019-07-15 | $5.19 | $5.19 | $5.05 | $5.13 | $4.97 | 9,595,500 |
| 2019-07-12 | $4.98 | $5.20 | $4.95 | $5.17 | $5.01 | 12,081,300 |
| 2019-07-11 | $4.99 | $5.02 | $4.95 | $4.99 | $4.84 | 4,665,480 |
| 2019-07-10 | $4.89 | $5.05 | $4.88 | $5.01 | $4.85 | 5,341,840 |
| 2019-07-09 | $4.86 | $4.94 | $4.86 | $4.92 | $4.77 | 3,526,540 |
| 2019-07-08 | $5.04 | $5.05 | $4.87 | $4.89 | $4.74 | 6,267,030 |
| 2019-07-05 | $5.07 | $5.12 | $5.04 | $5.07 | $4.91 | 4,668,550 |
| 2019-07-04 | $5.07 | $5.12 | $5.02 | $5.05 | $4.89 | 4,749,250 |
| 2019-07-03 | $5.09 | $5.09 | $5.01 | $5.06 | $4.90 | 5,362,750 |
| 2019-07-02 | $5.01 | $5.22 | $5.01 | $5.13 | $4.97 | 8,624,520 |
| 2019-07-01 | $5.00 | $5.05 | $4.95 | $5.05 | $4.89 | 6,270,750 |
| 2019-06-28 | $5.04 | $5.04 | $4.83 | $4.90 | $4.75 | 5,209,690 |
| 2019-06-27 | $5.01 | $5.07 | $4.98 | $5.01 | $4.85 | 5,403,100 |
| 2019-06-26 | $4.92 | $5.05 | $4.92 | $4.99 | $4.84 | 5,303,800 |
| 2019-06-25 | $5.07 | $5.08 | $4.92 | $4.95 | $4.80 | 7,775,100 |
| 2019-06-24 | $5.13 | $5.19 | $5.05 | $5.08 | $4.92 | 9,316,200 |
| 2019-06-21 | $5.14 | $5.20 | $5.09 | $5.15 | $4.99 | 12,001,980 |
| 2019-06-20 | $5.06 | $5.17 | $5.02 | $5.14 | $4.98 | 10,068,770 |
| 2019-06-19 | $5.12 | $5.24 | $5.07 | $5.10 | $4.94 | 10,065,810 |
| 2019-06-18 | $5.00 | $5.05 | $4.95 | $5.02 | $4.86 | 4,829,350 |
| 2019-06-17 | $4.99 | $5.08 | $4.98 | $5.02 | $4.86 | 7,323,900 |
| 2019-06-14 | $5.16 | $5.19 | $4.94 | $4.95 | $4.80 | 11,074,030 |
| 2019-06-13 | $4.96 | $5.34 | $4.92 | $5.16 | $5.00 | 20,188,260 |
| 2019-06-12 | $5.06 | $5.06 | $4.94 | $4.95 | $4.80 | 9,771,720 |
| 2019-06-11 | $4.96 | $5.11 | $4.91 | $5.06 | $4.90 | 18,418,630 |
| 2019-06-10 | $4.67 | $5.06 | $4.61 | $5.04 | $4.88 | 17,557,160 |
| 2019-06-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.46 | 0 |
| 2019-06-06 | $4.75 | $4.78 | $4.53 | $4.60 | $4.46 | 10,146,750 |
| 2019-06-05 | $4.79 | $4.85 | $4.74 | $4.75 | $4.60 | 6,735,190 |
| 2019-06-04 | $4.84 | $4.85 | $4.66 | $4.77 | $4.62 | 8,823,480 |
| 2019-06-03 | $4.98 | $5.00 | $4.78 | $4.80 | $4.65 | 11,197,870 |
| 2019-05-31 | $5.06 | $5.10 | $4.91 | $4.93 | $4.78 | 12,309,320 |
| 2019-05-30 | $5.18 | $5.18 | $4.91 | $5.04 | $4.88 | 15,661,300 |
| 2019-05-29 | $5.13 | $5.25 | $5.11 | $5.19 | $5.03 | 11,309,750 |
| 2019-05-28 | $5.23 | $5.33 | $5.14 | $5.18 | $5.02 | 15,435,300 |
| 2019-05-27 | $5.15 | $5.29 | $5.05 | $5.23 | $5.07 | 16,269,390 |
| 2019-05-24 | $5.12 | $5.28 | $5.03 | $5.10 | $4.94 | 17,825,850 |
| 2019-05-23 | $5.62 | $5.64 | $5.24 | $5.24 | $5.08 | 30,562,700 |
| 2019-05-22 | $5.85 | $6.08 | $5.73 | $5.82 | $5.64 | 25,489,640 |
| 2019-05-21 | $5.90 | $6.00 | $5.60 | $5.92 | $5.74 | 29,923,690 |
| 2019-05-20 | $6.18 | $6.48 | $5.98 | $6.10 | $5.91 | 35,381,930 |
| 2019-05-17 | $6.45 | $6.76 | $6.15 | $6.36 | $6.16 | 55,863,160 |
| 2019-05-16 | $6.10 | $6.80 | $5.93 | $6.62 | $6.41 | 68,848,980 |
| 2019-05-15 | $5.76 | $6.27 | $5.70 | $6.18 | $5.99 | 51,078,070 |
| 2019-05-14 | $6.26 | $6.45 | $5.94 | $6.00 | $5.81 | 60,640,190 |
| 2019-05-13 | $6.25 | $6.60 | $6.13 | $6.60 | $6.40 | 63,380,000 |
| 2019-05-10 | $6.00 | $6.00 | $6.00 | $6.00 | $5.81 | 14,303,520 |
| 2019-05-09 | $5.20 | $5.67 | $5.13 | $5.45 | $5.28 | 33,337,350 |
| 2019-05-08 | $5.28 | $5.90 | $5.22 | $5.31 | $5.15 | 38,939,570 |
| 2019-05-07 | $4.72 | $5.62 | $4.72 | $5.62 | $5.45 | 40,408,180 |
| 2019-05-06 | $4.99 | $5.26 | $4.90 | $5.11 | $4.95 | 44,364,470 |
| 2019-05-03 | $4.81 | $4.81 | $4.81 | $4.81 | $4.66 | 0 |
| 2019-05-02 | $4.81 | $4.81 | $4.81 | $4.81 | $4.66 | 0 |
| 2019-05-01 | $4.81 | $4.81 | $4.81 | $4.81 | $4.66 | 0 |
| 2019-04-30 | $4.63 | $4.81 | $4.59 | $4.81 | $4.66 | 2,277,430 |
| 2019-04-29 | $4.71 | $4.71 | $4.34 | $4.37 | $4.23 | 6,794,950 |
| 2019-04-26 | $4.70 | $4.78 | $4.67 | $4.72 | $4.57 | 3,990,350 |
| 2019-04-25 | $4.91 | $4.97 | $4.65 | $4.65 | $4.51 | 4,943,940 |
| 2019-04-24 | $4.90 | $4.98 | $4.88 | $4.95 | $4.80 | 3,517,250 |
| 2019-04-23 | $5.06 | $5.08 | $4.88 | $4.90 | $4.75 | 5,465,500 |
| 2019-04-22 | $5.12 | $5.14 | $5.02 | $5.08 | $4.92 | 5,405,490 |
| 2019-04-19 | $5.08 | $5.14 | $5.02 | $5.12 | $4.96 | 5,359,360 |
| 2019-04-18 | $5.24 | $5.24 | $5.08 | $5.10 | $4.94 | 7,802,200 |
| 2019-04-17 | $5.06 | $5.30 | $5.00 | $5.26 | $5.10 | 11,986,980 |
| 2019-04-16 | $5.01 | $5.08 | $4.90 | $5.06 | $4.90 | 8,642,680 |
| 2019-04-15 | $5.05 | $5.24 | $5.03 | $5.06 | $4.90 | 10,876,160 |
| 2019-04-12 | $5.06 | $5.11 | $4.97 | $5.04 | $4.88 | 4,373,240 |
| 2019-04-11 | $5.07 | $5.14 | $5.00 | $5.04 | $4.88 | 4,946,580 |
| 2019-04-10 | $5.02 | $5.11 | $4.97 | $5.07 | $4.91 | 5,409,400 |
| 2019-04-09 | $4.98 | $5.05 | $4.85 | $5.05 | $4.89 | 5,790,270 |
| 2019-04-08 | $5.03 | $5.11 | $4.92 | $4.97 | $4.82 | 7,119,130 |
| 2019-04-05 | $4.97 | $4.97 | $4.97 | $4.97 | $4.82 | 0 |
| 2019-04-04 | $4.95 | $5.02 | $4.90 | $4.97 | $4.82 | 6,637,340 |
| 2019-04-03 | $4.88 | $5.01 | $4.84 | $4.94 | $4.79 | 5,973,410 |
| 2019-04-02 | $4.81 | $4.95 | $4.78 | $4.93 | $4.78 | 8,552,450 |
| 2019-04-01 | $4.69 | $4.84 | $4.67 | $4.81 | $4.66 | 7,897,460 |
| 2019-03-29 | $4.65 | $4.70 | $4.57 | $4.68 | $4.53 | 5,962,820 |
| 2019-03-28 | $4.65 | $4.69 | $4.60 | $4.61 | $4.47 | 2,476,450 |
| 2019-03-27 | $4.61 | $4.70 | $4.56 | $4.68 | $4.53 | 2,686,800 |
| 2019-03-26 | $4.84 | $4.85 | $4.60 | $4.62 | $4.48 | 6,201,720 |
| 2019-03-25 | $4.78 | $4.86 | $4.71 | $4.84 | $4.69 | 7,200,370 |
| 2019-03-22 | $4.78 | $4.82 | $4.68 | $4.80 | $4.65 | 5,230,640 |
| 2019-03-21 | $4.81 | $4.88 | $4.73 | $4.77 | $4.62 | 4,640,900 |
| 2019-03-20 | $4.76 | $4.78 | $4.64 | $4.75 | $4.60 | 4,120,600 |
| 2019-03-19 | $4.74 | $4.81 | $4.68 | $4.78 | $4.63 | 4,504,180 |
| 2019-03-18 | $4.68 | $4.75 | $4.56 | $4.74 | $4.59 | 4,889,350 |
| 2019-03-15 | $4.57 | $4.74 | $4.57 | $4.68 | $4.53 | 4,025,920 |
| 2019-03-14 | $4.69 | $4.72 | $4.50 | $4.56 | $4.42 | 4,831,500 |
| 2019-03-13 | $4.82 | $4.83 | $4.66 | $4.69 | $4.54 | 5,673,150 |
| 2019-03-12 | $4.80 | $4.86 | $4.73 | $4.81 | $4.66 | 8,555,620 |
| 2019-03-11 | $4.66 | $4.83 | $4.63 | $4.78 | $4.63 | 6,512,810 |
| 2019-03-08 | $5.00 | $5.00 | $4.61 | $4.66 | $4.52 | 11,441,820 |
| 2019-03-07 | $5.09 | $5.19 | $4.99 | $5.07 | $4.91 | 14,486,910 |
| 2019-03-06 | $5.11 | $5.31 | $5.04 | $5.20 | $5.04 | 21,184,000 |
| 2019-03-05 | $4.46 | $4.96 | $4.45 | $4.96 | $4.81 | 7,364,190 |
| 2019-03-04 | $4.50 | $4.63 | $4.49 | $4.51 | $4.37 | 4,561,970 |
| 2019-03-01 | $4.50 | $4.54 | $4.45 | $4.49 | $4.35 | 3,603,350 |
| 2019-02-28 | $4.39 | $4.51 | $4.39 | $4.51 | $4.37 | 3,754,030 |
| 2019-02-27 | $4.44 | $4.52 | $4.40 | $4.42 | $4.28 | 3,752,300 |
| 2019-02-26 | $4.57 | $4.57 | $4.43 | $4.47 | $4.33 | 6,133,620 |
| 2019-02-25 | $4.46 | $4.57 | $4.44 | $4.53 | $4.39 | 7,105,750 |
| 2019-02-22 | $4.35 | $4.47 | $4.32 | $4.44 | $4.30 | 6,844,640 |
| 2019-02-21 | $4.41 | $4.45 | $4.28 | $4.28 | $4.15 | 5,815,350 |
| 2019-02-20 | $4.41 | $4.48 | $4.33 | $4.41 | $4.27 | 7,700,230 |
| 2019-02-19 | $4.35 | $4.50 | $4.31 | $4.50 | $4.36 | 11,495,130 |
| 2019-02-18 | $4.18 | $4.43 | $4.12 | $4.30 | $4.17 | 8,496,430 |
| 2019-02-15 | $4.15 | $4.27 | $4.08 | $4.16 | $4.03 | 8,779,590 |
| 2019-02-14 | $3.96 | $4.23 | $3.96 | $4.13 | $4.00 | 9,494,810 |
| 2019-02-13 | $3.96 | $4.02 | $3.93 | $3.95 | $3.83 | 3,616,840 |
| 2019-02-12 | $3.96 | $3.97 | $3.90 | $3.95 | $3.83 | 2,328,000 |
| 2019-02-11 | $3.81 | $3.96 | $3.74 | $3.92 | $3.80 | 3,211,050 |
| 2019-02-08 | $3.76 | $3.76 | $3.76 | $3.76 | $3.64 | 0 |
| 2019-02-07 | $3.76 | $3.76 | $3.76 | $3.76 | $3.64 | 0 |
| 2019-02-06 | $3.76 | $3.76 | $3.76 | $3.76 | $3.64 | 0 |
| 2019-02-05 | $3.76 | $3.76 | $3.76 | $3.76 | $3.64 | 0 |
| 2019-02-04 | $3.76 | $3.76 | $3.76 | $3.76 | $3.64 | 0 |
| 2019-02-01 | $3.64 | $3.79 | $3.64 | $3.76 | $3.64 | 1,647,760 |
| 2019-01-31 | $3.75 | $3.79 | $3.67 | $3.67 | $3.56 | 2,186,900 |
| 2019-01-30 | $3.80 | $3.83 | $3.75 | $3.75 | $3.63 | 1,106,350 |
| 2019-01-29 | $3.86 | $3.87 | $3.73 | $3.80 | $3.68 | 1,812,260 |
| 2019-01-28 | $3.94 | $3.94 | $3.82 | $3.83 | $3.71 | 1,798,690 |
| 2019-01-25 | $3.91 | $3.91 | $3.85 | $3.87 | $3.75 | 1,690,560 |
| 2019-01-24 | $3.84 | $3.93 | $3.80 | $3.92 | $3.80 | 2,427,740 |
| 2019-01-23 | $3.88 | $3.91 | $3.80 | $3.82 | $3.70 | 3,081,500 |
| 2019-01-22 | $3.84 | $3.98 | $3.82 | $3.92 | $3.80 | 4,345,250 |
| 2019-01-21 | $3.85 | $3.91 | $3.79 | $3.80 | $3.68 | 3,142,050 |
| 2019-01-18 | $3.85 | $3.90 | $3.80 | $3.85 | $3.73 | 1,647,670 |
| 2019-01-17 | $3.87 | $3.94 | $3.82 | $3.85 | $3.73 | 2,601,260 |
| 2019-01-16 | $3.93 | $4.01 | $3.89 | $3.90 | $3.78 | 2,341,800 |
| 2019-01-15 | $4.00 | $4.03 | $3.88 | $3.95 | $3.83 | 3,125,510 |
| 2019-01-14 | $3.88 | $4.08 | $3.88 | $3.98 | $3.86 | 5,488,430 |
| 2019-01-11 | $3.81 | $3.88 | $3.81 | $3.84 | $3.72 | 1,580,210 |
| 2019-01-10 | $3.86 | $3.91 | $3.80 | $3.84 | $3.72 | 3,531,150 |
| 2019-01-09 | $3.83 | $4.05 | $3.83 | $3.90 | $3.78 | 6,873,460 |
| 2019-01-08 | $3.75 | $3.80 | $3.73 | $3.77 | $3.65 | 1,916,850 |
| 2019-01-07 | $3.66 | $3.84 | $3.66 | $3.78 | $3.66 | 3,929,220 |
| 2019-01-04 | $3.55 | $3.66 | $3.53 | $3.66 | $3.55 | 2,515,980 |
| 2019-01-03 | $3.56 | $3.61 | $3.53 | $3.53 | $3.42 | 1,496,290 |
| 2019-01-02 | $3.55 | $3.57 | $3.52 | $3.55 | $3.44 | 1,507,910 |
| 2019-01-01 | $3.53 | $3.53 | $3.53 | $3.53 | $3.42 | 0 |
| 2018-12-31 | $3.53 | $3.53 | $3.53 | $3.53 | $3.42 | 0 |
| 2018-12-28 | $3.52 | $3.58 | $3.49 | $3.53 | $3.42 | 1,684,270 |
| 2018-12-27 | $3.72 | $3.72 | $3.51 | $3.51 | $3.40 | 1,527,470 |
| 2018-12-26 | $3.55 | $3.64 | $3.51 | $3.61 | $3.50 | 1,064,650 |
| 2018-12-25 | $3.62 | $3.66 | $3.45 | $3.61 | $3.50 | 2,078,810 |
| 2018-12-24 | $3.66 | $3.69 | $3.62 | $3.66 | $3.55 | 1,052,580 |
| 2018-12-21 | $3.69 | $3.69 | $3.63 | $3.66 | $3.55 | 1,068,920 |
| 2018-12-20 | $3.67 | $3.71 | $3.64 | $3.68 | $3.57 | 1,561,540 |
| 2018-12-19 | $3.71 | $3.73 | $3.67 | $3.69 | $3.58 | 1,929,250 |
| 2018-12-18 | $3.70 | $3.77 | $3.68 | $3.70 | $3.59 | 1,284,790 |
| 2018-12-17 | $3.78 | $3.78 | $3.69 | $3.73 | $3.61 | 2,586,590 |
| 2018-12-14 | $3.87 | $3.87 | $3.78 | $3.80 | $3.68 | 1,878,920 |
| 2018-12-13 | $3.81 | $3.89 | $3.80 | $3.85 | $3.73 | 1,838,550 |
| 2018-12-12 | $3.88 | $3.89 | $3.80 | $3.82 | $3.70 | 1,828,540 |
| 2018-12-11 | $3.86 | $3.93 | $3.79 | $3.81 | $3.69 | 1,764,800 |
| 2018-12-10 | $3.88 | $3.91 | $3.82 | $3.86 | $3.74 | 1,470,200 |
| 2018-12-07 | $3.89 | $3.94 | $3.85 | $3.87 | $3.75 | 2,252,800 |
| 2018-12-06 | $3.98 | $3.99 | $3.87 | $3.88 | $3.76 | 4,050,450 |
| 2018-12-05 | $4.06 | $4.10 | $3.96 | $4.04 | $3.91 | 3,940,700 |
| 2018-12-04 | $4.05 | $4.24 | $4.05 | $4.15 | $4.02 | 5,928,920 |
| 2018-12-03 | $3.97 | $4.04 | $3.96 | $4.00 | $3.88 | 3,543,640 |
| 2018-11-30 | $3.86 | $3.91 | $3.82 | $3.89 | $3.77 | 2,142,850 |
| 2018-11-29 | $3.98 | $4.03 | $3.86 | $3.89 | $3.77 | 2,245,000 |
| 2018-11-28 | $3.90 | $4.01 | $3.84 | $4.01 | $3.89 | 2,291,710 |
| 2018-11-27 | $4.02 | $4.03 | $3.85 | $3.90 | $3.78 | 2,625,190 |
| 2018-11-26 | $3.79 | $3.98 | $3.78 | $3.94 | $3.82 | 3,038,740 |
| 2018-11-23 | $4.04 | $4.11 | $3.80 | $3.86 | $3.74 | 3,913,600 |
| 2018-11-22 | $4.07 | $4.13 | $4.02 | $4.08 | $3.95 | 2,192,720 |
| 2018-11-21 | $3.98 | $4.06 | $3.93 | $4.06 | $3.93 | 2,503,540 |
| 2018-11-20 | $4.07 | $4.17 | $3.96 | $4.01 | $3.89 | 4,427,090 |
| 2018-11-19 | $4.09 | $4.19 | $4.02 | $4.07 | $3.94 | 3,305,540 |
| 2018-11-16 | $4.09 | $4.13 | $4.02 | $4.05 | $3.92 | 4,473,240 |
| 2018-11-15 | $3.88 | $4.25 | $3.87 | $4.07 | $3.94 | 8,169,100 |
| 2018-11-14 | $3.88 | $4.15 | $3.87 | $3.88 | $3.76 | 6,854,480 |
| 2018-11-13 | $3.77 | $3.93 | $3.76 | $3.92 | $3.80 | 5,184,280 |
| 2018-11-12 | $3.74 | $3.83 | $3.66 | $3.82 | $3.70 | 3,047,800 |
| 2018-11-09 | $3.71 | $3.77 | $3.65 | $3.73 | $3.61 | 1,877,500 |
| 2018-11-08 | $3.70 | $3.73 | $3.67 | $3.72 | $3.60 | 1,641,950 |
| 2018-11-07 | $3.72 | $3.75 | $3.67 | $3.70 | $3.59 | 2,399,930 |
| 2018-11-06 | $3.65 | $3.76 | $3.62 | $3.70 | $3.59 | 3,848,340 |
| 2018-11-05 | $3.59 | $3.67 | $3.56 | $3.66 | $3.55 | 3,848,620 |
| 2018-11-02 | $3.56 | $3.61 | $3.53 | $3.59 | $3.48 | 2,557,880 |
| 2018-11-01 | $3.54 | $3.58 | $3.50 | $3.52 | $3.41 | 2,743,220 |
| 2018-10-31 | $3.55 | $3.58 | $3.51 | $3.53 | $3.42 | 1,805,450 |
| 2018-10-30 | $3.40 | $3.54 | $3.35 | $3.54 | $3.43 | 2,528,350 |
| 2018-10-29 | $3.45 | $3.47 | $3.37 | $3.39 | $3.28 | 1,049,700 |
| 2018-10-26 | $3.42 | $3.47 | $3.40 | $3.44 | $3.33 | 1,592,150 |
| 2018-10-25 | $3.28 | $3.39 | $3.28 | $3.38 | $3.28 | 1,387,480 |
| 2018-10-24 | $3.34 | $3.39 | $3.32 | $3.35 | $3.25 | 1,306,720 |
| 2018-10-23 | $3.34 | $3.39 | $3.32 | $3.34 | $3.24 | 1,288,220 |
| 2018-10-22 | $3.18 | $3.37 | $3.18 | $3.37 | $3.27 | 3,044,840 |
| 2018-10-19 | $3.11 | $3.20 | $3.03 | $3.18 | $3.08 | 2,644,500 |
| 2018-10-18 | $3.23 | $3.23 | $3.10 | $3.12 | $3.02 | 1,044,050 |
| 2018-10-17 | $3.28 | $3.29 | $3.19 | $3.23 | $3.13 | 1,085,200 |
| 2018-10-16 | $3.23 | $3.32 | $3.18 | $3.22 | $3.12 | 1,954,700 |
| 2018-10-15 | $3.20 | $3.36 | $3.20 | $3.22 | $3.12 | 2,747,750 |
| 2018-10-12 | $3.17 | $3.20 | $3.06 | $3.12 | $3.02 | 1,996,700 |
| 2018-10-11 | $3.40 | $3.40 | $3.11 | $3.15 | $3.05 | 3,366,100 |
| 2018-10-10 | $3.44 | $3.46 | $3.42 | $3.45 | $3.34 | 621,800 |
| 2018-10-09 | $3.40 | $3.47 | $3.40 | $3.43 | $3.32 | 966,460 |
| 2018-10-08 | $3.47 | $3.48 | $3.41 | $3.41 | $3.30 | 1,517,770 |
| 2018-10-05 | $3.47 | $3.47 | $3.47 | $3.47 | $3.36 | 0 |
| 2018-10-04 | $3.47 | $3.47 | $3.47 | $3.47 | $3.36 | 0 |
| 2018-10-03 | $3.47 | $3.47 | $3.47 | $3.47 | $3.36 | 0 |
| 2018-10-02 | $3.47 | $3.47 | $3.47 | $3.47 | $3.36 | 0 |
| 2018-10-01 | $3.47 | $3.47 | $3.47 | $3.47 | $3.36 | 0 |
| 2018-09-28 | $3.42 | $3.47 | $3.42 | $3.47 | $3.36 | 917,360 |
| 2018-09-27 | $3.50 | $3.50 | $3.43 | $3.43 | $3.32 | 2,034,510 |
| 2018-09-26 | $3.47 | $3.50 | $3.45 | $3.48 | $3.37 | 1,288,840 |
| 2018-09-25 | $3.45 | $3.49 | $3.40 | $3.48 | $3.37 | 1,905,220 |
| 2018-09-24 | $3.48 | $3.48 | $3.48 | $3.48 | $3.37 | 0 |
| 2018-09-21 | $3.47 | $3.49 | $3.43 | $3.48 | $3.37 | 1,974,720 |
| 2018-09-20 | $3.43 | $3.46 | $3.43 | $3.45 | $3.34 | 922,770 |
| 2018-09-19 | $3.44 | $3.48 | $3.44 | $3.45 | $3.34 | 1,462,500 |
| 2018-09-18 | $3.42 | $3.44 | $3.35 | $3.43 | $3.32 | 2,387,800 |
| 2018-09-17 | $3.55 | $3.56 | $3.41 | $3.41 | $3.30 | 2,328,670 |
| 2018-09-14 | $3.55 | $3.58 | $3.53 | $3.54 | $3.43 | 915,120 |
| 2018-09-13 | $3.54 | $3.56 | $3.51 | $3.56 | $3.45 | 945,100 |
| 2018-09-12 | $3.49 | $3.55 | $3.46 | $3.52 | $3.41 | 1,603,820 |
| 2018-09-11 | $3.52 | $3.52 | $3.45 | $3.48 | $3.37 | 1,070,800 |
| 2018-09-10 | $3.57 | $3.57 | $3.46 | $3.46 | $3.35 | 1,846,680 |
| 2018-09-07 | $3.55 | $3.58 | $3.52 | $3.55 | $3.44 | 1,632,450 |
| 2018-09-06 | $3.54 | $3.61 | $3.51 | $3.58 | $3.47 | 1,990,100 |
| 2018-09-05 | $3.53 | $3.55 | $3.51 | $3.52 | $3.41 | 1,137,440 |
| 2018-09-04 | $3.45 | $3.52 | $3.45 | $3.51 | $3.40 | 707,700 |
| 2018-09-03 | $3.53 | $3.53 | $3.45 | $3.47 | $3.36 | 884,200 |
| 2018-08-31 | $3.53 | $3.53 | $3.47 | $3.50 | $3.39 | 989,550 |
| 2018-08-30 | $3.56 | $3.57 | $3.49 | $3.51 | $3.40 | 1,755,990 |
| 2018-08-29 | $3.61 | $3.61 | $3.56 | $3.56 | $3.45 | 1,366,200 |
| 2018-08-28 | $3.62 | $3.64 | $3.59 | $3.61 | $3.50 | 1,048,950 |
| 2018-08-27 | $3.56 | $3.61 | $3.56 | $3.61 | $3.50 | 1,206,000 |
| 2018-08-24 | $3.64 | $3.66 | $3.58 | $3.58 | $3.47 | 1,055,400 |
| 2018-08-23 | $3.58 | $3.65 | $3.57 | $3.62 | $3.51 | 1,307,790 |
| 2018-08-22 | $3.58 | $3.62 | $3.54 | $3.58 | $3.47 | 1,689,440 |
| 2018-08-21 | $3.49 | $3.57 | $3.45 | $3.57 | $3.46 | 2,110,770 |
| 2018-08-20 | $3.44 | $3.49 | $3.43 | $3.49 | $3.38 | 1,312,250 |
| 2018-08-17 | $3.63 | $3.65 | $3.45 | $3.46 | $3.35 | 2,657,450 |
| 2018-08-16 | $3.71 | $3.71 | $3.53 | $3.61 | $3.50 | 3,627,040 |
| 2018-08-15 | $3.64 | $3.98 | $3.63 | $3.73 | $3.61 | 5,902,750 |
| 2018-08-14 | $3.66 | $3.68 | $3.63 | $3.66 | $3.55 | 1,503,000 |
| 2018-08-13 | $3.62 | $3.68 | $3.60 | $3.67 | $3.56 | 1,468,350 |
| 2018-08-10 | $3.71 | $3.79 | $3.66 | $3.70 | $3.59 | 2,770,840 |
| 2018-08-09 | $3.63 | $3.79 | $3.62 | $3.74 | $3.62 | 4,960,340 |
| 2018-08-08 | $3.56 | $3.65 | $3.55 | $3.61 | $3.50 | 2,225,730 |
| 2018-08-07 | $3.49 | $3.60 | $3.46 | $3.59 | $3.48 | 1,849,000 |
| 2018-08-06 | $3.47 | $3.53 | $3.43 | $3.46 | $3.35 | 1,624,700 |
| 2018-08-03 | $3.53 | $3.55 | $3.46 | $3.49 | $3.38 | 1,836,900 |
| 2018-08-02 | $3.75 | $3.75 | $3.43 | $3.51 | $3.40 | 3,790,400 |
| 2018-08-01 | $3.76 | $3.80 | $3.66 | $3.70 | $3.59 | 3,145,140 |
| 2018-07-31 | $3.82 | $3.83 | $3.72 | $3.78 | $3.66 | 3,693,400 |
| 2018-07-30 | $3.69 | $3.83 | $3.65 | $3.81 | $3.69 | 5,831,980 |
| 2018-07-27 | $3.73 | $3.76 | $3.72 | $3.73 | $3.61 | 4,266,100 |
| 2018-07-26 | $3.66 | $3.84 | $3.65 | $3.73 | $3.61 | 4,481,730 |
| 2018-07-25 | $3.67 | $3.72 | $3.63 | $3.69 | $3.58 | 2,756,260 |
| 2018-07-24 | $3.60 | $3.71 | $3.59 | $3.67 | $3.56 | 5,534,290 |
| 2018-07-23 | $3.55 | $3.64 | $3.53 | $3.62 | $3.51 | 7,946,320 |
| 2018-07-20 | $3.49 | $3.84 | $3.49 | $3.73 | $3.61 | 10,572,670 |
| 2018-07-19 | $3.53 | $3.55 | $3.46 | $3.49 | $3.38 | 1,353,200 |
| 2018-07-18 | $3.48 | $3.57 | $3.45 | $3.51 | $3.40 | 2,318,440 |
| 2018-07-17 | $3.45 | $3.49 | $3.40 | $3.46 | $3.35 | 1,299,030 |
| 2018-07-16 | $3.45 | $3.51 | $3.45 | $3.46 | $3.35 | 887,400 |
| 2018-07-13 | $3.47 | $3.51 | $3.43 | $3.48 | $3.37 | 1,561,200 |
| 2018-07-12 | $3.37 | $3.48 | $3.35 | $3.46 | $3.35 | 1,747,700 |
| 2018-07-11 | $3.50 | $3.50 | $3.39 | $3.40 | $3.29 | 1,178,310 |
| 2018-07-10 | $3.49 | $3.54 | $3.47 | $3.52 | $3.41 | 1,201,960 |
| 2018-07-09 | $3.50 | $3.55 | $3.46 | $3.48 | $3.37 | 1,362,180 |
| 2018-07-06 | $3.43 | $3.52 | $3.30 | $3.45 | $3.34 | 1,862,010 |
| 2018-07-05 | $3.51 | $3.57 | $3.41 | $3.42 | $3.31 | 1,512,250 |
| 2018-07-04 | $3.62 | $3.66 | $3.51 | $3.55 | $3.44 | 1,388,050 |
| 2018-07-03 | $3.60 | $3.66 | $3.53 | $3.65 | $3.54 | 1,881,330 |
| 2018-07-02 | $3.78 | $3.78 | $3.62 | $3.66 | $3.55 | 2,367,400 |
| 2018-06-29 | $3.60 | $3.69 | $3.57 | $3.66 | $3.55 | 1,247,800 |
| 2018-06-28 | $3.56 | $3.67 | $3.56 | $3.61 | $3.50 | 1,355,350 |
| 2018-06-27 | $3.59 | $3.62 | $3.54 | $3.56 | $3.45 | 1,585,970 |
| 2018-06-26 | $3.48 | $3.62 | $3.48 | $3.59 | $3.48 | 1,867,900 |
| 2018-06-25 | $3.47 | $3.58 | $3.47 | $3.55 | $3.44 | 2,429,500 |
| 2018-06-22 | $3.38 | $3.47 | $3.35 | $3.46 | $3.35 | 2,564,470 |
| 2018-06-21 | $3.46 | $3.53 | $3.38 | $3.39 | $3.28 | 2,313,920 |
| 2018-06-20 | $3.36 | $3.48 | $3.36 | $3.45 | $3.34 | 3,225,030 |
| 2018-06-19 | $3.70 | $3.82 | $3.40 | $3.42 | $3.31 | 4,800,570 |
| 2018-06-18 | $3.78 | $3.78 | $3.78 | $3.78 | $3.66 | 0 |
| 2018-06-15 | $3.85 | $3.86 | $3.67 | $3.78 | $3.66 | 3,260,010 |
| 2018-06-14 | $3.88 | $3.91 | $3.83 | $3.85 | $3.73 | 1,946,790 |
| 2018-06-13 | $4.02 | $4.06 | $3.89 | $3.89 | $3.77 | 2,313,200 |
| 2018-06-12 | $4.00 | $4.05 | $3.97 | $4.03 | $3.90 | 1,057,970 |
| 2018-06-11 | $4.07 | $4.08 | $3.98 | $4.00 | $3.88 | 1,637,320 |
| 2018-06-08 | $4.17 | $4.19 | $4.06 | $4.07 | $3.94 | 2,176,350 |
| 2018-06-07 | $4.24 | $4.25 | $4.17 | $4.18 | $4.05 | 1,531,210 |
| 2018-06-06 | $4.20 | $4.26 | $4.18 | $4.24 | $4.11 | 1,497,810 |
| 2018-06-05 | $4.15 | $4.21 | $4.15 | $4.20 | $4.07 | 1,325,750 |
| 2018-06-04 | $4.18 | $4.22 | $4.16 | $4.16 | $4.03 | 1,029,750 |
| 2018-06-01 | $4.21 | $4.23 | $4.16 | $4.17 | $4.04 | 1,367,450 |
| 2018-05-31 | $4.20 | $4.24 | $4.17 | $4.23 | $4.10 | 1,426,730 |
| 2018-05-30 | $4.29 | $4.32 | $4.16 | $4.19 | $4.06 | 3,010,300 |
| 2018-05-29 | $4.31 | $4.35 | $4.29 | $4.33 | $4.20 | 1,817,040 |
| 2018-05-28 | $4.34 | $4.38 | $4.32 | $4.34 | $4.21 | 1,867,550 |
| 2018-05-25 | $4.42 | $4.43 | $4.36 | $4.38 | $4.24 | 2,005,300 |
| 2018-05-24 | $4.47 | $4.49 | $4.40 | $4.42 | $4.28 | 1,597,600 |
| 2018-05-23 | $4.53 | $4.54 | $4.43 | $4.47 | $4.33 | 2,341,690 |
| 2018-05-22 | $4.54 | $4.57 | $4.51 | $4.52 | $4.38 | 2,052,900 |
| 2018-05-21 | $4.53 | $4.59 | $4.53 | $4.55 | $4.41 | 3,103,070 |
| 2018-05-18 | $4.50 | $4.59 | $4.50 | $4.53 | $4.39 | 3,671,350 |
| 2018-05-17 | $4.42 | $4.56 | $4.38 | $4.53 | $4.39 | 5,423,300 |
| 2018-05-16 | $4.39 | $4.43 | $4.38 | $4.42 | $4.28 | 1,857,260 |
| 2018-05-15 | $4.39 | $4.44 | $4.38 | $4.43 | $4.29 | 1,832,800 |
| 2018-05-14 | $4.42 | $4.46 | $4.40 | $4.41 | $4.27 | 2,232,580 |
| 2018-05-11 | $4.51 | $4.52 | $4.43 | $4.44 | $4.30 | 2,659,710 |
| 2018-05-10 | $4.43 | $4.54 | $4.41 | $4.51 | $4.37 | 4,785,220 |
| 2018-05-09 | $4.42 | $4.46 | $4.39 | $4.43 | $4.29 | 2,724,720 |
| 2018-05-08 | $4.43 | $4.47 | $4.40 | $4.45 | $4.31 | 2,628,670 |
| 2018-05-07 | $4.39 | $4.45 | $4.37 | $4.43 | $4.29 | 3,178,280 |
| 2018-05-04 | $4.39 | $4.43 | $4.34 | $4.40 | $4.26 | 2,963,690 |
| 2018-05-03 | $4.36 | $4.45 | $4.32 | $4.37 | $4.23 | 3,186,930 |
| 2018-05-02 | $4.48 | $4.50 | $4.30 | $4.37 | $4.23 | 5,654,810 |
| 2018-05-01 | $4.52 | $4.52 | $4.52 | $4.52 | $4.38 | 0 |
| 2018-04-30 | $4.52 | $4.52 | $4.52 | $4.52 | $4.38 | 0 |
| 2018-04-27 | $4.50 | $4.70 | $4.43 | $4.52 | $4.38 | 10,011,240 |
| 2018-04-26 | $4.79 | $4.92 | $4.69 | $4.72 | $4.57 | 21,086,640 |
| 2018-04-25 | $4.45 | $4.47 | $4.36 | $4.47 | $4.33 | 2,092,040 |
| 2018-04-24 | $4.38 | $4.47 | $4.34 | $4.44 | $4.30 | 1,918,400 |
| 2018-04-23 | $4.40 | $4.46 | $4.32 | $4.36 | $4.22 | 1,868,350 |
| 2018-04-20 | $4.51 | $4.51 | $4.36 | $4.37 | $4.23 | 3,078,460 |
| 2018-04-19 | $4.55 | $4.56 | $4.42 | $4.52 | $4.38 | 2,827,930 |
| 2018-04-18 | $4.64 | $4.64 | $4.32 | $4.54 | $4.40 | 2,522,270 |
| 2018-04-17 | $4.59 | $4.69 | $4.55 | $4.57 | $4.43 | 2,084,050 |
| 2018-04-16 | $4.70 | $4.78 | $4.60 | $4.61 | $4.47 | 2,218,510 |
| 2018-04-13 | $4.73 | $4.82 | $4.70 | $4.71 | $4.56 | 1,602,350 |
| 2018-04-12 | $4.83 | $4.84 | $4.71 | $4.73 | $4.58 | 2,206,390 |
| 2018-04-11 | $4.79 | $4.88 | $4.79 | $4.83 | $4.68 | 2,222,550 |
| 2018-04-10 | $4.78 | $4.82 | $4.74 | $4.80 | $4.65 | 2,349,350 |
| 2018-04-09 | $4.77 | $4.85 | $4.74 | $4.79 | $4.64 | 2,269,750 |
| 2018-04-06 | $4.78 | $4.78 | $4.78 | $4.78 | $4.63 | 0 |
| 2018-04-05 | $4.78 | $4.78 | $4.78 | $4.78 | $4.63 | 0 |
| 2018-04-04 | $4.87 | $4.94 | $4.76 | $4.78 | $4.63 | 2,979,590 |
| 2018-04-03 | $4.87 | $5.01 | $4.81 | $4.90 | $4.75 | 4,616,850 |
| 2018-04-02 | $4.85 | $5.11 | $4.84 | $4.98 | $4.83 | 5,867,170 |
| 2018-03-30 | $4.83 | $4.93 | $4.81 | $4.88 | $4.73 | 3,117,530 |
| 2018-03-29 | $4.77 | $4.86 | $4.75 | $4.82 | $4.67 | 2,363,500 |
| 2018-03-28 | $4.75 | $4.86 | $4.70 | $4.76 | $4.61 | 3,290,950 |
| 2018-03-27 | $4.80 | $4.92 | $4.76 | $4.87 | $4.72 | 2,990,820 |
| 2018-03-26 | $4.65 | $4.79 | $4.54 | $4.78 | $4.63 | 2,936,540 |
| 2018-03-23 | $5.07 | $5.07 | $4.70 | $4.70 | $4.55 | 6,277,670 |
| 2018-03-22 | $5.14 | $5.28 | $5.11 | $5.22 | $5.06 | 3,229,220 |
| 2018-03-21 | $5.23 | $5.24 | $5.13 | $5.14 | $4.98 | 3,019,280 |
| 2018-03-20 | $5.14 | $5.20 | $5.08 | $5.19 | $5.03 | 3,372,790 |
| 2018-03-19 | $5.17 | $5.30 | $5.15 | $5.20 | $5.04 | 4,346,830 |
| 2018-03-16 | $5.35 | $5.48 | $5.30 | $5.34 | $5.17 | 4,246,900 |
| 2018-03-15 | $5.36 | $5.38 | $5.25 | $5.30 | $5.14 | 4,028,900 |
| 2018-03-14 | $5.48 | $5.48 | $5.28 | $5.34 | $5.17 | 5,507,930 |
| 2018-03-13 | $5.28 | $5.73 | $5.22 | $5.46 | $5.29 | 13,212,730 |
| 2018-03-12 | $5.16 | $5.31 | $5.11 | $5.27 | $5.11 | 6,605,650 |
| 2018-03-09 | $5.10 | $5.16 | $5.06 | $5.16 | $5.00 | 3,651,200 |
| 2018-03-08 | $5.06 | $5.10 | $5.01 | $5.07 | $4.91 | 4,092,420 |
| 2018-03-07 | $5.21 | $5.22 | $5.03 | $5.06 | $4.90 | 5,197,850 |
| 2018-03-06 | $5.25 | $5.27 | $5.15 | $5.21 | $5.05 | 3,449,030 |
| 2018-03-05 | $5.22 | $5.24 | $5.13 | $5.23 | $5.07 | 2,918,480 |
| 2018-03-02 | $5.26 | $5.30 | $5.17 | $5.20 | $5.04 | 4,069,290 |
| 2018-03-01 | $5.27 | $5.44 | $5.23 | $5.33 | $5.16 | 6,911,240 |
| 2018-02-28 | $5.16 | $5.37 | $5.08 | $5.30 | $5.14 | 7,076,440 |
| 2018-02-27 | $5.17 | $5.34 | $5.05 | $5.25 | $5.09 | 7,547,150 |
| 2018-02-26 | $5.18 | $5.35 | $5.12 | $5.18 | $5.02 | 10,180,680 |
| 2018-02-23 | $4.59 | $5.10 | $4.57 | $5.10 | $4.94 | 8,275,840 |
| 2018-02-22 | $4.55 | $4.69 | $4.50 | $4.64 | $4.50 | 3,223,380 |
| 2018-02-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.36 | 0 |
| 2018-02-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.36 | 0 |
| 2018-02-19 | $4.50 | $4.50 | $4.50 | $4.50 | $4.36 | 0 |
| 2018-02-16 | $4.50 | $4.50 | $4.50 | $4.50 | $4.36 | 0 |
| 2018-02-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.36 | 0 |
| 2018-02-14 | $4.52 | $4.53 | $4.42 | $4.50 | $4.36 | 1,499,400 |
| 2018-02-13 | $4.60 | $4.64 | $4.49 | $4.51 | $4.37 | 3,788,700 |
| 2018-02-12 | $4.54 | $4.66 | $4.45 | $4.62 | $4.48 | 4,306,650 |
| 2018-02-09 | $4.65 | $4.65 | $4.31 | $4.49 | $4.35 | 3,311,720 |
| 2018-02-08 | $4.67 | $4.76 | $4.61 | $4.72 | $4.57 | 1,953,960 |
| 2018-02-07 | $4.74 | $4.81 | $4.61 | $4.67 | $4.53 | 2,434,050 |
| 2018-02-06 | $4.89 | $4.91 | $4.69 | $4.70 | $4.55 | 3,424,500 |
| 2018-02-05 | $4.62 | $4.99 | $4.60 | $4.97 | $4.82 | 6,271,900 |
| 2018-02-02 | $4.40 | $4.88 | $4.28 | $4.77 | $4.62 | 9,987,580 |
| 2018-02-01 | $4.87 | $4.88 | $4.42 | $4.49 | $4.35 | 7,328,250 |
| 2018-01-31 | $5.08 | $5.08 | $4.84 | $4.91 | $4.76 | 5,398,460 |
| 2018-01-30 | $5.11 | $5.17 | $5.05 | $5.12 | $4.96 | 3,485,010 |
| 2018-01-29 | $5.17 | $5.24 | $5.12 | $5.14 | $4.98 | 4,557,110 |
| 2018-01-26 | $5.26 | $5.37 | $5.22 | $5.34 | $5.17 | 3,203,750 |
| 2018-01-25 | $5.23 | $5.35 | $5.18 | $5.26 | $5.10 | 3,471,810 |
| 2018-01-24 | $5.34 | $5.34 | $5.09 | $5.22 | $5.06 | 5,796,800 |
| 2018-01-23 | $5.35 | $5.35 | $5.35 | $5.35 | $5.18 | 0 |
| 2018-01-22 | $5.32 | $5.45 | $5.30 | $5.35 | $5.18 | 6,185,170 |
| 2018-01-19 | $5.20 | $5.37 | $5.18 | $5.35 | $5.18 | 4,825,980 |
| 2018-01-18 | $5.18 | $5.24 | $5.12 | $5.20 | $5.04 | 2,569,020 |
| 2018-01-17 | $5.17 | $5.23 | $5.04 | $5.19 | $5.03 | 5,370,860 |
| 2018-01-16 | $5.20 | $5.23 | $5.15 | $5.18 | $5.02 | 2,956,540 |
| 2018-01-15 | $5.34 | $5.39 | $5.18 | $5.19 | $5.03 | 3,839,690 |
| 2018-01-12 | $5.34 | $5.40 | $5.29 | $5.39 | $5.22 | 3,944,030 |
| 2018-01-11 | $5.37 | $5.40 | $5.28 | $5.33 | $5.16 | 6,415,950 |
| 2018-01-10 | $5.56 | $5.56 | $5.40 | $5.40 | $5.23 | 6,134,970 |
| 2018-01-09 | $5.63 | $5.65 | $5.50 | $5.56 | $5.39 | 7,622,000 |
| 2018-01-08 | $5.63 | $6.00 | $5.51 | $5.68 | $5.50 | 9,568,560 |
| 2018-01-05 | $5.69 | $5.69 | $5.69 | $5.69 | $5.51 | 0 |
| 2018-01-04 | $5.69 | $5.69 | $5.69 | $5.69 | $5.51 | 0 |
| 2018-01-03 | $5.69 | $5.69 | $5.69 | $5.69 | $5.51 | 0 |
| 2018-01-02 | $5.69 | $5.69 | $5.69 | $5.69 | $5.51 | 0 |
| 2018-01-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.51 | 0 |
| 2017-12-29 | $5.51 | $5.74 | $5.50 | $5.69 | $5.51 | 4,816,400 |
| 2017-12-28 | $5.50 | $5.58 | $5.49 | $5.52 | $5.35 | 2,972,580 |
| 2017-12-27 | $5.60 | $5.62 | $5.49 | $5.50 | $5.33 | 3,107,650 |
| 2017-12-26 | $5.62 | $5.69 | $5.54 | $5.59 | $5.42 | 2,727,270 |
| 2017-12-25 | $5.75 | $5.75 | $5.60 | $5.61 | $5.44 | 2,122,000 |
| 2017-12-22 | $5.81 | $5.81 | $5.72 | $5.75 | $5.57 | 2,038,030 |
| 2017-12-21 | $5.90 | $5.91 | $5.70 | $5.79 | $5.61 | 2,285,320 |
| 2017-12-20 | $5.94 | $5.94 | $5.85 | $5.85 | $5.67 | 1,348,100 |
| 2017-12-19 | $5.90 | $5.98 | $5.89 | $5.91 | $5.73 | 1,969,620 |
| 2017-12-18 | $6.02 | $6.02 | $5.86 | $5.88 | $5.70 | 1,915,690 |
| 2017-12-15 | $6.01 | $6.02 | $5.98 | $5.99 | $5.80 | 1,110,500 |
| 2017-12-14 | $6.06 | $6.13 | $5.97 | $6.00 | $5.81 | 1,683,050 |
| 2017-12-13 | $6.03 | $6.11 | $6.00 | $6.10 | $5.91 | 802,150 |
| 2017-12-12 | $6.10 | $6.13 | $6.02 | $6.04 | $5.85 | 1,409,550 |
| 2017-12-11 | $6.10 | $6.12 | $6.04 | $6.10 | $5.91 | 1,321,250 |
| 2017-12-08 | $6.08 | $6.13 | $6.04 | $6.09 | $5.90 | 1,098,950 |
| 2017-12-07 | $6.10 | $6.10 | $6.01 | $6.06 | $5.87 | 1,090,480 |
| 2017-12-06 | $6.01 | $6.07 | $5.87 | $6.06 | $5.87 | 2,277,800 |
| 2017-12-05 | $6.24 | $6.31 | $5.92 | $6.00 | $5.81 | 4,222,970 |
| 2017-12-04 | $6.41 | $6.41 | $6.30 | $6.31 | $6.11 | 1,883,350 |
| 2017-12-01 | $6.43 | $6.47 | $6.39 | $6.42 | $6.22 | 1,335,350 |
| 2017-11-30 | $6.57 | $6.57 | $6.38 | $6.42 | $6.22 | 1,950,210 |
| 2017-11-29 | $6.57 | $6.58 | $6.47 | $6.56 | $6.36 | 1,316,180 |
| 2017-11-28 | $6.33 | $6.62 | $6.30 | $6.59 | $6.39 | 2,823,020 |
| 2017-11-27 | $6.40 | $6.40 | $6.30 | $6.32 | $6.12 | 1,365,720 |
| 2017-11-24 | $6.45 | $6.45 | $6.36 | $6.40 | $6.20 | 1,351,870 |
| 2017-11-23 | $6.57 | $6.58 | $6.39 | $6.39 | $6.19 | 2,627,050 |
| 2017-11-22 | $6.62 | $6.65 | $6.55 | $6.56 | $6.36 | 1,506,070 |
| 2017-11-21 | $6.62 | $6.67 | $6.55 | $6.61 | $6.40 | 1,772,600 |
| 2017-11-20 | $6.77 | $6.78 | $6.59 | $6.63 | $6.42 | 2,689,670 |
| 2017-11-17 | $6.99 | $6.99 | $6.75 | $6.77 | $6.56 | 2,379,740 |
| 2017-11-16 | $6.96 | $7.09 | $6.88 | $7.00 | $6.78 | 2,254,750 |
| 2017-11-15 | $6.89 | $7.25 | $6.82 | $7.00 | $6.78 | 4,158,200 |
| 2017-11-14 | $6.85 | $6.92 | $6.80 | $6.87 | $6.66 | 2,602,770 |
| 2017-11-13 | $7.02 | $7.03 | $6.78 | $6.87 | $6.66 | 4,803,600 |
| 2017-11-10 | $7.11 | $7.18 | $6.98 | $7.00 | $6.78 | 3,345,190 |
| 2017-11-09 | $7.08 | $7.15 | $7.07 | $7.11 | $6.89 | 2,338,970 |
| 2017-11-08 | $7.05 | $7.09 | $7.00 | $7.08 | $6.86 | 2,330,170 |
| 2017-11-07 | $7.10 | $7.16 | $6.99 | $7.05 | $6.83 | 4,050,710 |
| 2017-11-06 | $7.17 | $7.22 | $7.07 | $7.10 | $6.88 | 2,406,800 |
| 2017-11-03 | $7.28 | $7.28 | $7.03 | $7.11 | $6.89 | 3,207,540 |
| 2017-11-02 | $7.43 | $7.43 | $7.20 | $7.23 | $7.01 | 4,133,510 |
| 2017-11-01 | $7.88 | $7.88 | $7.32 | $7.44 | $7.21 | 10,323,460 |
| 2017-10-31 | $7.98 | $7.98 | $7.98 | $7.98 | $7.73 | 0 |
| 2017-10-30 | $8.11 | $8.13 | $7.81 | $7.98 | $7.73 | 3,005,790 |
| 2017-10-27 | $8.17 | $8.21 | $8.03 | $8.11 | $7.86 | 1,215,170 |
| 2017-10-26 | $8.16 | $8.22 | $8.12 | $8.18 | $7.93 | 1,235,860 |
| 2017-10-25 | $8.09 | $8.27 | $8.09 | $8.16 | $7.91 | 1,619,880 |
| 2017-10-24 | $8.16 | $8.16 | $8.03 | $8.08 | $7.83 | 1,398,650 |
| 2017-10-23 | $8.21 | $8.23 | $8.11 | $8.17 | $7.92 | 1,187,500 |
| 2017-10-20 | $8.10 | $8.23 | $7.93 | $8.21 | $7.96 | 1,636,550 |
| 2017-10-19 | $8.20 | $8.28 | $8.03 | $8.05 | $7.80 | 2,742,200 |
| 2017-10-18 | $8.19 | $8.32 | $8.15 | $8.19 | $7.94 | 1,711,240 |
| 2017-10-17 | $8.39 | $8.39 | $8.15 | $8.25 | $7.99 | 3,884,500 |
| 2017-10-16 | $8.56 | $8.63 | $8.32 | $8.37 | $8.11 | 3,094,300 |
| 2017-10-13 | $8.44 | $8.60 | $8.44 | $8.50 | $8.24 | 3,022,050 |
| 2017-10-12 | $8.50 | $8.50 | $8.40 | $8.45 | $8.19 | 2,736,950 |
| 2017-10-11 | $8.61 | $8.65 | $8.42 | $8.51 | $8.25 | 3,822,510 |
| 2017-10-10 | $8.68 | $8.80 | $8.57 | $8.67 | $8.40 | 4,760,260 |
| 2017-10-09 | $8.80 | $9.00 | $8.51 | $8.62 | $8.35 | 9,132,350 |
| 2017-10-06 | $8.68 | $8.68 | $8.68 | $8.68 | $8.41 | 0 |
| 2017-10-05 | $8.68 | $8.68 | $8.68 | $8.68 | $8.41 | 0 |
| 2017-10-04 | $8.68 | $8.68 | $8.68 | $8.68 | $8.41 | 0 |
| 2017-10-03 | $8.68 | $8.68 | $8.68 | $8.68 | $8.41 | 0 |
| 2017-10-02 | $8.68 | $8.68 | $8.68 | $8.68 | $8.41 | 0 |
| 2017-09-29 | $8.57 | $8.89 | $8.45 | $8.68 | $8.41 | 11,491,580 |
| 2017-09-28 | $8.05 | $8.65 | $8.03 | $8.57 | $8.30 | 13,585,260 |
| 2017-09-27 | $8.02 | $8.20 | $7.99 | $8.05 | $7.80 | 4,020,270 |
| 2017-09-26 | $7.91 | $8.18 | $7.90 | $7.99 | $7.74 | 4,930,360 |
| 2017-09-25 | $8.07 | $8.58 | $8.03 | $8.12 | $7.87 | 11,206,450 |
| 2017-09-22 | $7.93 | $7.97 | $7.85 | $7.88 | $7.64 | 1,707,150 |
| 2017-09-21 | $8.08 | $8.08 | $7.95 | $7.97 | $7.72 | 2,459,390 |
| 2017-09-20 | $8.03 | $8.07 | $7.98 | $8.07 | $7.82 | 2,412,570 |
| 2017-09-19 | $8.00 | $8.12 | $7.94 | $8.05 | $7.80 | 3,561,810 |
| 2017-09-18 | $8.05 | $8.09 | $7.99 | $8.02 | $7.77 | 2,499,140 |
| 2017-09-15 | $7.98 | $8.06 | $7.91 | $8.02 | $7.77 | 1,780,350 |
| 2017-09-14 | $8.08 | $8.11 | $7.96 | $7.99 | $7.74 | 2,583,840 |
| 2017-09-13 | $8.15 | $8.24 | $8.04 | $8.07 | $7.82 | 5,061,050 |
| 2017-09-12 | $7.86 | $8.13 | $7.85 | $8.12 | $7.87 | 5,630,790 |
| 2017-09-11 | $7.89 | $7.94 | $7.85 | $7.88 | $7.64 | 2,170,360 |
| 2017-09-08 | $7.89 | $7.92 | $7.81 | $7.89 | $7.65 | 1,841,220 |
| 2017-09-07 | $7.96 | $7.96 | $7.86 | $7.87 | $7.63 | 2,694,300 |
| 2017-09-06 | $8.05 | $8.05 | $7.92 | $7.93 | $7.68 | 2,431,000 |
| 2017-09-05 | $7.96 | $8.05 | $7.96 | $7.99 | $7.74 | 2,194,680 |
| 2017-09-04 | $8.05 | $8.05 | $7.92 | $7.98 | $7.73 | 3,004,060 |
| 2017-09-01 | $8.04 | $8.07 | $7.96 | $8.06 | $7.81 | 3,349,550 |
| 2017-08-31 | $7.95 | $8.28 | $7.95 | $8.08 | $7.83 | 6,099,650 |
| 2017-08-30 | $8.00 | $8.00 | $7.89 | $7.91 | $7.66 | 2,354,180 |
| 2017-08-29 | $8.04 | $8.10 | $7.90 | $7.92 | $7.67 | 2,477,540 |
| 2017-08-28 | $7.85 | $8.03 | $7.85 | $8.02 | $7.77 | 3,503,460 |
| 2017-08-25 | $7.79 | $7.89 | $7.74 | $7.86 | $7.62 | 2,129,950 |
| 2017-08-24 | $7.91 | $7.97 | $7.66 | $7.79 | $7.55 | 3,123,580 |
| 2017-08-23 | $7.97 | $8.04 | $7.91 | $7.96 | $7.71 | 1,989,200 |
| 2017-08-22 | $8.17 | $8.19 | $7.94 | $7.95 | $7.70 | 3,585,520 |
| 2017-08-21 | $8.16 | $8.28 | $8.12 | $8.15 | $7.90 | 2,479,350 |
| 2017-08-18 | $8.13 | $8.28 | $8.06 | $8.19 | $7.94 | 3,195,930 |
| 2017-08-17 | $8.05 | $8.16 | $7.96 | $8.14 | $7.89 | 2,386,400 |
| 2017-08-16 | $8.09 | $8.10 | $7.84 | $8.07 | $7.82 | 2,047,240 |
| 2017-08-15 | $8.14 | $8.16 | $8.02 | $8.07 | $7.82 | 1,843,150 |
| 2017-08-14 | $7.90 | $8.15 | $7.90 | $8.08 | $7.83 | 2,951,090 |
| 2017-08-11 | $7.92 | $8.07 | $7.87 | $7.90 | $7.65 | 2,835,970 |
| 2017-08-10 | $8.12 | $8.15 | $7.87 | $7.94 | $7.69 | 5,425,260 |
| 2017-08-09 | $8.18 | $8.25 | $8.10 | $8.15 | $7.90 | 3,780,380 |
| 2017-08-08 | $8.19 | $8.23 | $8.10 | $8.17 | $7.92 | 3,544,650 |
| 2017-08-07 | $8.25 | $8.25 | $8.08 | $8.22 | $7.97 | 4,074,300 |
| 2017-08-04 | $8.48 | $8.52 | $8.13 | $8.19 | $7.94 | 7,687,340 |
| 2017-08-03 | $8.55 | $8.98 | $8.37 | $8.51 | $8.25 | 8,650,670 |
| 2017-08-02 | $8.11 | $8.88 | $8.10 | $8.65 | $8.38 | 9,734,140 |
| 2017-08-01 | $8.16 | $8.28 | $8.08 | $8.17 | $7.92 | 5,684,030 |
| 2017-07-31 | $7.84 | $8.26 | $7.83 | $8.16 | $7.91 | 8,294,090 |
| 2017-07-28 | $7.50 | $7.98 | $7.47 | $7.94 | $7.69 | 5,861,050 |
| 2017-07-27 | $7.31 | $7.50 | $7.31 | $7.49 | $7.26 | 1,878,920 |
| 2017-07-26 | $7.48 | $7.52 | $7.28 | $7.36 | $7.13 | 2,331,210 |
| 2017-07-25 | $7.52 | $7.56 | $7.42 | $7.46 | $7.23 | 1,817,870 |
| 2017-07-24 | $7.51 | $7.55 | $7.46 | $7.53 | $7.30 | 1,923,870 |
| 2017-07-21 | $7.56 | $7.59 | $7.50 | $7.51 | $7.28 | 1,931,320 |
| 2017-07-20 | $7.53 | $7.59 | $7.45 | $7.56 | $7.33 | 1,930,320 |
| 2017-07-19 | $7.37 | $7.57 | $7.30 | $7.48 | $7.25 | 2,629,180 |
| 2017-07-18 | $7.14 | $7.37 | $7.12 | $7.33 | $7.10 | 2,175,410 |
| 2017-07-17 | $7.83 | $7.88 | $7.19 | $7.23 | $7.01 | 4,884,740 |
| 2017-07-14 | $7.86 | $7.91 | $7.80 | $7.83 | $7.59 | 1,858,200 |
| 2017-07-13 | $7.86 | $7.97 | $7.81 | $7.86 | $7.62 | 2,528,800 |
| 2017-07-12 | $7.71 | $7.90 | $7.67 | $7.89 | $7.65 | 3,099,390 |
| 2017-07-11 | $7.96 | $8.02 | $7.69 | $7.71 | $7.47 | 3,656,950 |
| 2017-07-10 | $7.98 | $8.14 | $7.93 | $7.98 | $7.73 | 3,465,050 |
| 2017-07-07 | $7.91 | $8.00 | $7.91 | $7.93 | $7.68 | 3,409,900 |
| 2017-07-06 | $8.06 | $8.09 | $7.90 | $7.94 | $7.69 | 3,886,010 |
| 2017-07-05 | $8.06 | $8.11 | $7.92 | $8.02 | $7.77 | 5,451,830 |
| 2017-07-04 | $7.63 | $8.22 | $7.63 | $8.08 | $7.83 | 9,931,770 |
| 2017-07-03 | $7.55 | $7.60 | $7.50 | $7.60 | $7.36 | 2,206,080 |
| 2017-06-30 | $7.52 | $7.56 | $7.41 | $7.51 | $7.28 | 2,069,910 |
| 2017-06-29 | $7.50 | $7.62 | $7.50 | $7.57 | $7.34 | 2,669,280 |
| 2017-06-28 | $7.61 | $7.68 | $7.53 | $7.53 | $7.30 | 1,670,620 |
| 2017-06-27 | $7.62 | $7.66 | $7.56 | $7.60 | $7.36 | 1,970,500 |
| 2017-06-26 | $7.59 | $7.64 | $7.50 | $7.62 | $7.38 | 2,893,780 |
| 2017-06-23 | $7.60 | $7.71 | $7.45 | $7.58 | $7.34 | 2,282,910 |
| 2017-06-22 | $7.83 | $7.86 | $7.66 | $7.66 | $7.42 | 2,579,600 |
| 2017-06-21 | $7.85 | $7.88 | $7.78 | $7.83 | $7.59 | 2,382,970 |
| 2017-06-20 | $7.71 | $7.85 | $7.69 | $7.85 | $7.61 | 3,317,330 |
| 2017-06-19 | $7.73 | $7.78 | $7.63 | $7.69 | $7.45 | 2,583,650 |
| 2017-06-16 | $7.74 | $7.81 | $7.68 | $7.74 | $7.50 | 2,035,360 |
| 2017-06-15 | $7.68 | $7.74 | $7.60 | $7.73 | $7.49 | 2,082,700 |
| 2017-06-14 | $7.63 | $7.72 | $7.53 | $7.63 | $7.39 | 2,070,700 |
| 2017-06-13 | $7.44 | $7.60 | $7.43 | $7.59 | $7.35 | 1,906,570 |
| 2017-06-12 | $7.62 | $7.70 | $7.46 | $7.47 | $7.24 | 2,238,400 |
| 2017-06-09 | $7.61 | $7.63 | $7.50 | $7.63 | $7.39 | 1,485,320 |
| 2017-06-08 | $7.64 | $7.67 | $7.55 | $7.58 | $7.34 | 2,832,470 |
| 2017-06-07 | $7.58 | $7.74 | $7.53 | $7.69 | $7.45 | 3,164,800 |
| 2017-06-06 | $7.62 | $7.69 | $7.45 | $7.51 | $7.28 | 1,902,950 |
| 2017-06-05 | $7.34 | $7.75 | $7.31 | $7.59 | $7.35 | 5,019,500 |
| 2017-06-02 | $7.08 | $7.48 | $6.96 | $7.40 | $7.17 | 4,568,780 |
| 2017-06-01 | $7.27 | $7.30 | $7.05 | $7.06 | $6.84 | 3,219,470 |
| 2017-05-31 | $7.40 | $7.43 | $7.28 | $7.29 | $7.06 | 2,535,750 |
| 2017-05-30 | $7.30 | $7.30 | $7.30 | $7.30 | $7.07 | 0 |
| 2017-05-29 | $7.30 | $7.30 | $7.30 | $7.30 | $7.07 | 0 |
| 2017-05-26 | $7.41 | $7.50 | $7.26 | $7.30 | $7.07 | 3,005,920 |
| 2017-05-25 | $7.41 | $7.58 | $7.30 | $7.51 | $7.18 | 5,017,600 |
| 2017-05-24 | $7.20 | $7.54 | $7.07 | $7.50 | $7.17 | 6,673,540 |
| 2017-05-23 | $7.68 | $7.78 | $7.17 | $7.20 | $6.88 | 9,468,840 |
| 2017-05-22 | $8.14 | $8.21 | $7.70 | $7.74 | $7.40 | 4,952,910 |
| 2017-05-19 | $8.13 | $8.18 | $8.07 | $8.14 | $7.78 | 2,884,450 |
| 2017-05-18 | $8.27 | $8.38 | $8.09 | $8.13 | $7.77 | 4,786,430 |
| 2017-05-17 | $8.51 | $8.51 | $8.32 | $8.41 | $8.04 | 5,254,340 |
| 2017-05-16 | $8.16 | $8.54 | $8.08 | $8.51 | $8.13 | 8,455,290 |
| 2017-05-15 | $8.20 | $8.35 | $8.11 | $8.16 | $7.80 | 7,747,720 |
| 2017-05-12 | $8.73 | $8.77 | $8.03 | $8.32 | $7.95 | 19,046,350 |
| 2017-05-11 | $9.12 | $9.47 | $8.71 | $8.71 | $8.33 | 13,328,260 |
| 2017-05-10 | $9.78 | $10.21 | $9.68 | $9.68 | $9.25 | 17,298,590 |
| 2017-05-09 | $10.75 | $10.75 | $10.75 | $10.75 | $10.28 | 2,910,600 |
| 2017-05-08 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-05-05 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-05-04 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-05-03 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-05-02 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-05-01 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-04-28 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-04-27 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-04-26 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-04-25 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-04-24 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-04-21 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-04-20 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-04-19 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-04-18 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-04-17 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-04-14 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-04-13 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-04-12 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-04-11 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-04-10 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-04-07 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-04-06 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-04-05 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-04-04 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-04-03 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-03-31 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-03-30 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-03-29 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-03-28 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-03-27 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-03-24 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-03-23 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-03-22 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-03-21 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-03-20 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-03-17 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-03-16 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-03-15 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-03-14 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-03-13 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-03-10 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-03-09 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-03-08 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-03-07 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-03-06 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-03-03 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-03-02 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-03-01 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-02-28 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-02-27 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-02-24 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-02-23 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-02-22 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-02-21 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-02-20 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-02-17 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-02-16 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-02-15 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-02-14 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-02-13 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-02-10 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-02-09 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-02-08 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-02-07 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-02-06 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-02-03 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-02-02 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-02-01 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-01-31 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-01-30 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-01-27 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-01-26 | $11.94 | $11.94 | $11.94 | $11.94 | $11.41 | 0 |
| 2017-01-25 | $11.94 | $11.98 | $11.81 | $11.94 | $11.41 | 3,322,520 |
| 2017-01-24 | $11.60 | $12.02 | $11.46 | $11.94 | $11.41 | 6,982,130 |
| 2017-01-23 | $11.55 | $11.66 | $11.50 | $11.56 | $11.05 | 2,980,530 |
| 2017-01-20 | $11.33 | $11.63 | $11.28 | $11.55 | $11.04 | 3,844,380 |
| 2017-01-19 | $11.32 | $11.46 | $11.21 | $11.33 | $10.83 | 4,033,870 |
| 2017-01-18 | $11.28 | $11.49 | $11.21 | $11.33 | $10.83 | 3,610,610 |
| 2017-01-17 | $11.05 | $11.32 | $10.88 | $11.28 | $10.78 | 4,209,970 |
| 2017-01-16 | $11.35 | $11.49 | $10.60 | $11.05 | $10.56 | 8,219,680 |
| 2017-01-13 | $11.72 | $11.72 | $11.26 | $11.32 | $10.82 | 8,549,780 |
| 2017-01-12 | $11.62 | $11.88 | $11.52 | $11.72 | $11.20 | 6,297,770 |
| 2017-01-11 | $11.85 | $11.96 | $11.42 | $11.62 | $11.11 | 9,007,480 |
| 2017-01-10 | $11.62 | $11.97 | $11.58 | $11.87 | $11.35 | 10,864,410 |
| 2017-01-09 | $11.57 | $11.70 | $11.31 | $11.69 | $11.17 | 9,067,340 |
| 2017-01-06 | $11.62 | $11.79 | $11.55 | $11.64 | $11.13 | 6,100,500 |
| 2017-01-05 | $11.73 | $11.73 | $11.56 | $11.63 | $11.12 | 9,705,010 |
| 2017-01-04 | $12.18 | $12.18 | $11.62 | $11.79 | $11.27 | 12,907,790 |
| 2017-01-03 | $11.94 | $12.04 | $11.75 | $12.00 | $11.47 | 7,692,200 |
| 2017-01-02 | $11.90 | $11.90 | $11.90 | $11.90 | $11.38 | 0 |
| 2016-12-30 | $11.96 | $12.19 | $11.88 | $11.90 | $11.38 | 6,556,650 |
| 2016-12-29 | $12.07 | $12.14 | $11.88 | $11.97 | $11.44 | 8,721,100 |
| 2016-12-28 | $11.72 | $12.35 | $11.72 | $12.15 | $11.61 | 18,286,990 |
| 2016-12-27 | $11.67 | $11.91 | $11.66 | $11.77 | $11.25 | 7,225,840 |
| 2016-12-26 | $11.70 | $11.78 | $11.43 | $11.77 | $11.25 | 8,740,600 |
| 2016-12-23 | $11.97 | $11.97 | $11.63 | $11.71 | $11.19 | 9,565,900 |
| 2016-12-22 | $11.74 | $12.02 | $11.70 | $12.00 | $11.47 | 15,565,550 |
| 2016-12-21 | $11.17 | $11.98 | $11.10 | $11.89 | $11.37 | 21,286,160 |
| 2016-12-20 | $11.39 | $11.50 | $11.00 | $11.09 | $10.60 | 11,779,220 |
| 2016-12-19 | $11.37 | $11.75 | $11.25 | $11.38 | $10.88 | 14,247,320 |
| 2016-12-16 | $11.30 | $11.49 | $11.15 | $11.21 | $10.72 | 9,281,310 |
| 2016-12-15 | $11.22 | $11.43 | $11.03 | $11.32 | $10.82 | 13,462,700 |
| 2016-12-14 | $10.62 | $11.63 | $10.48 | $11.21 | $10.72 | 18,275,620 |
| 2016-12-13 | $10.51 | $10.74 | $10.42 | $10.57 | $10.10 | 5,429,300 |
| 2016-12-12 | $11.11 | $11.12 | $10.51 | $10.58 | $10.11 | 9,945,460 |
| 2016-12-09 | $11.08 | $11.16 | $10.93 | $11.11 | $10.62 | 6,571,240 |
| 2016-12-08 | $10.90 | $11.19 | $10.83 | $11.07 | $10.58 | 10,500,990 |
| 2016-12-07 | $10.82 | $10.89 | $10.70 | $10.89 | $10.41 | 5,374,830 |
| 2016-12-06 | $10.70 | $10.91 | $10.70 | $10.87 | $10.39 | 6,900,110 |
| 2016-12-05 | $10.66 | $10.81 | $10.52 | $10.78 | $10.30 | 7,405,100 |
| 2016-12-02 | $10.60 | $10.82 | $10.54 | $10.72 | $10.25 | 9,731,870 |
| 2016-12-01 | $10.36 | $10.61 | $10.30 | $10.61 | $10.14 | 6,428,360 |
| 2016-11-30 | $10.31 | $10.38 | $10.26 | $10.33 | $9.87 | 3,826,860 |
| 2016-11-29 | $10.65 | $10.67 | $10.26 | $10.31 | $9.86 | 9,342,900 |
| 2016-11-28 | $10.71 | $10.78 | $10.63 | $10.67 | $10.20 | 2,732,310 |
| 2016-11-25 | $10.60 | $10.74 | $10.45 | $10.72 | $10.25 | 4,613,680 |
| 2016-11-24 | $10.72 | $10.78 | $10.55 | $10.60 | $10.13 | 4,942,700 |
| 2016-11-23 | $10.90 | $10.94 | $10.76 | $10.76 | $10.29 | 3,942,580 |
| 2016-11-22 | $10.78 | $10.95 | $10.70 | $10.89 | $10.41 | 7,829,750 |
| 2016-11-21 | $10.63 | $10.88 | $10.58 | $10.78 | $10.30 | 6,973,150 |
| 2016-11-18 | $10.58 | $10.69 | $10.57 | $10.63 | $10.16 | 4,310,810 |
| 2016-11-17 | $10.61 | $10.66 | $10.54 | $10.62 | $10.15 | 3,652,600 |
| 2016-11-16 | $10.70 | $10.73 | $10.53 | $10.61 | $10.14 | 6,938,300 |
| 2016-11-15 | $10.71 | $10.76 | $10.54 | $10.75 | $10.28 | 7,127,970 |
| 2016-11-14 | $10.79 | $10.96 | $10.63 | $10.71 | $10.24 | 7,986,070 |
| 2016-11-11 | $10.84 | $10.96 | $10.75 | $10.85 | $10.37 | 9,741,810 |
| 2016-11-10 | $10.57 | $11.00 | $10.52 | $10.94 | $10.46 | 19,774,420 |
| 2016-11-09 | $10.23 | $10.72 | $10.19 | $10.61 | $10.14 | 19,645,300 |
| 2016-11-08 | $10.23 | $10.24 | $10.14 | $10.21 | $9.76 | 2,779,280 |
| 2016-11-07 | $10.24 | $10.24 | $10.14 | $10.18 | $9.73 | 3,116,860 |
| 2016-11-04 | $10.35 | $10.36 | $10.18 | $10.23 | $9.78 | 3,760,310 |
| 2016-11-03 | $10.32 | $10.39 | $10.23 | $10.34 | $9.88 | 5,339,950 |
| 2016-11-02 | $10.15 | $10.48 | $10.10 | $10.36 | $9.90 | 8,722,500 |
| 2016-11-01 | $10.16 | $10.19 | $10.10 | $10.17 | $9.72 | 4,261,670 |
| 2016-10-31 | $10.03 | $10.20 | $10.02 | $10.13 | $9.68 | 0 |
| 2016-10-28 | $10.21 | $10.27 | $10.05 | $10.09 | $9.64 | 4,640,400 |
| 2016-10-27 | $10.35 | $10.40 | $10.18 | $10.19 | $9.74 | 4,483,070 |
| 2016-10-26 | $10.37 | $10.45 | $10.30 | $10.40 | $9.94 | 4,329,520 |
| 2016-10-25 | $10.40 | $10.45 | $10.33 | $10.35 | $9.89 | 5,016,990 |
| 2016-10-24 | $10.15 | $10.44 | $10.15 | $10.40 | $9.94 | 8,586,110 |
| 2016-10-21 | $10.28 | $10.35 | $10.08 | $10.14 | $9.69 | 5,803,390 |
| 2016-10-20 | $10.37 | $10.42 | $10.28 | $10.31 | $9.86 | 4,512,890 |
| 2016-10-19 | $10.17 | $10.39 | $10.17 | $10.35 | $9.89 | 7,971,950 |
| 2016-10-18 | $10.12 | $10.22 | $10.03 | $10.17 | $9.72 | 5,381,650 |
| 2016-10-17 | $10.14 | $10.23 | $10.08 | $10.17 | $9.72 | 6,664,850 |
| 2016-10-14 | $9.96 | $10.40 | $9.91 | $10.30 | $9.85 | 10,218,690 |
| 2016-10-13 | $9.92 | $10.02 | $9.90 | $9.97 | $9.53 | 2,091,270 |
| 2016-10-12 | $9.92 | $10.01 | $9.88 | $9.98 | $9.54 | 2,763,400 |
| 2016-10-11 | $9.90 | $9.98 | $9.85 | $9.92 | $9.48 | 2,715,730 |
| 2016-10-10 | $9.68 | $9.91 | $9.68 | $9.90 | $9.46 | 3,945,140 |
| 2016-10-07 | $9.64 | $9.64 | $9.64 | $9.64 | $9.21 | 0 |
| 2016-10-06 | $9.64 | $9.64 | $9.64 | $9.64 | $9.21 | 0 |
| 2016-10-05 | $9.64 | $9.64 | $9.64 | $9.64 | $9.21 | 0 |
| 2016-10-04 | $9.64 | $9.64 | $9.64 | $9.64 | $9.21 | 0 |
| 2016-10-03 | $9.64 | $9.64 | $9.64 | $9.64 | $9.21 | 0 |
| 2016-09-30 | $9.61 | $9.66 | $9.59 | $9.64 | $9.21 | 1,461,190 |
| 2016-09-29 | $9.64 | $9.70 | $9.60 | $9.64 | $9.21 | 1,863,870 |
| 2016-09-28 | $9.69 | $9.70 | $9.58 | $9.60 | $9.18 | 1,866,940 |
| 2016-09-27 | $9.55 | $9.68 | $9.51 | $9.61 | $9.19 | 2,438,800 |
| 2016-09-26 | $9.68 | $9.75 | $9.50 | $9.55 | $9.13 | 2,948,440 |
| 2016-09-23 | $9.71 | $9.75 | $9.66 | $9.68 | $9.25 | 1,760,600 |
| 2016-09-22 | $9.71 | $9.80 | $9.70 | $9.73 | $9.30 | 2,798,110 |
| 2016-09-21 | $9.75 | $9.80 | $9.62 | $9.70 | $9.27 | 2,651,850 |
| 2016-09-20 | $9.62 | $9.79 | $9.38 | $9.78 | $9.35 | 2,977,050 |
| 2016-09-19 | $9.57 | $9.69 | $9.55 | $9.62 | $9.20 | 2,294,490 |
| 2016-09-16 | $9.54 | $9.54 | $9.54 | $9.54 | $9.12 | 0 |
| 2016-09-15 | $9.54 | $9.54 | $9.54 | $9.54 | $9.12 | 0 |
| 2016-09-14 | $9.59 | $9.63 | $9.53 | $9.54 | $9.12 | 2,452,730 |
| 2016-09-13 | $9.65 | $9.72 | $9.58 | $9.59 | $9.17 | 3,160,680 |
| 2016-09-12 | $9.84 | $9.84 | $9.58 | $9.62 | $9.20 | 5,136,810 |
| 2016-09-09 | $10.04 | $10.04 | $9.94 | $9.95 | $9.51 | 2,554,500 |
| 2016-09-08 | $10.05 | $10.05 | $9.97 | $10.02 | $9.58 | 2,624,160 |
| 2016-09-07 | $10.05 | $10.08 | $10.01 | $10.02 | $9.58 | 2,847,190 |
| 2016-09-06 | $9.96 | $10.05 | $9.90 | $10.04 | $9.60 | 3,064,170 |
| 2016-09-05 | $9.93 | $10.02 | $9.92 | $9.96 | $9.52 | 2,096,770 |
| 2016-09-02 | $9.96 | $9.98 | $9.88 | $9.93 | $9.49 | 2,744,700 |
| 2016-09-01 | $9.99 | $10.04 | $9.93 | $9.93 | $9.49 | 2,985,200 |
| 2016-08-31 | $9.99 | $10.00 | $9.91 | $9.99 | $9.55 | 3,315,580 |
| 2016-08-30 | $10.04 | $10.05 | $9.96 | $10.00 | $9.56 | 2,925,430 |
| 2016-08-29 | $10.03 | $10.10 | $9.99 | $10.02 | $9.58 | 3,246,420 |
| 2016-08-26 | $10.19 | $10.19 | $10.08 | $10.09 | $9.64 | 4,681,290 |
| 2016-08-25 | $10.12 | $10.20 | $10.09 | $10.20 | $9.75 | 3,801,570 |
| 2016-08-24 | $10.15 | $10.20 | $10.08 | $10.14 | $9.69 | 3,114,050 |
| 2016-08-23 | $10.20 | $10.20 | $10.12 | $10.15 | $9.70 | 2,305,420 |
| 2016-08-22 | $10.17 | $10.20 | $10.10 | $10.19 | $9.74 | 3,058,020 |
| 2016-08-19 | $10.17 | $10.20 | $10.05 | $10.17 | $9.72 | 4,346,800 |
| 2016-08-18 | $10.18 | $10.25 | $10.13 | $10.16 | $9.71 | 3,684,390 |
| 2016-08-17 | $10.22 | $10.25 | $10.11 | $10.18 | $9.73 | 3,126,130 |
| 2016-08-16 | $10.28 | $10.29 | $10.20 | $10.22 | $9.77 | 3,308,060 |
| 2016-08-15 | $10.12 | $10.30 | $10.10 | $10.25 | $9.80 | 5,738,300 |
| 2016-08-12 | $10.04 | $10.15 | $10.03 | $10.12 | $9.67 | 1,562,850 |
| 2016-08-11 | $10.17 | $10.24 | $10.08 | $10.09 | $9.64 | 3,822,000 |
| 2016-08-10 | $10.19 | $10.23 | $10.12 | $10.17 | $9.72 | 2,898,260 |
| 2016-08-09 | $9.99 | $10.22 | $9.96 | $10.20 | $9.75 | 4,500,290 |
| 2016-08-08 | $9.96 | $10.00 | $9.84 | $9.99 | $9.55 | 2,038,420 |
| 2016-08-05 | $10.06 | $10.06 | $9.94 | $9.95 | $9.51 | 2,388,500 |
| 2016-08-04 | $10.13 | $10.17 | $9.98 | $10.06 | $9.62 | 2,721,670 |
| 2016-08-03 | $9.91 | $10.16 | $9.90 | $10.13 | $9.68 | 3,567,830 |
| 2016-08-02 | $9.88 | $10.03 | $9.88 | $9.94 | $9.50 | 2,531,960 |
| 2016-08-01 | $9.86 | $9.95 | $9.77 | $9.88 | $9.44 | 2,782,510 |
| 2016-07-29 | $10.04 | $10.04 | $9.80 | $9.91 | $9.47 | 2,747,950 |
| 2016-07-28 | $9.98 | $10.05 | $9.89 | $9.99 | $9.55 | 3,903,380 |
| 2016-07-27 | $10.30 | $10.38 | $9.80 | $9.99 | $9.55 | 6,966,720 |
| 2016-07-26 | $10.19 | $10.37 | $10.16 | $10.35 | $9.89 | 5,152,400 |
| 2016-07-25 | $10.43 | $10.45 | $10.13 | $10.19 | $9.74 | 7,838,890 |
| 2016-07-22 | $10.59 | $10.60 | $10.48 | $10.50 | $10.04 | 3,736,270 |
| 2016-07-21 | $10.50 | $10.67 | $10.50 | $10.61 | $10.14 | 4,496,520 |
| 2016-07-20 | $10.52 | $10.58 | $10.48 | $10.53 | $10.07 | 3,645,050 |
| 2016-07-19 | $10.63 | $10.64 | $10.43 | $10.52 | $10.06 | 5,086,800 |
| 2016-07-18 | $10.70 | $10.73 | $10.56 | $10.58 | $10.11 | 5,058,930 |
| 2016-07-15 | $10.81 | $10.82 | $10.70 | $10.72 | $10.25 | 3,939,520 |
| 2016-07-14 | $10.88 | $10.88 | $10.69 | $10.78 | $10.30 | 4,093,470 |
| 2016-07-13 | $10.72 | $10.91 | $10.65 | $10.81 | $10.33 | 9,423,160 |
| 2016-07-12 | $10.67 | $10.71 | $10.42 | $10.66 | $10.19 | 7,172,130 |
| 2016-07-11 | $10.77 | $10.85 | $10.64 | $10.65 | $10.18 | 7,399,740 |
| 2016-07-08 | $10.80 | $10.83 | $10.71 | $10.77 | $10.29 | 5,669,650 |
| 2016-07-07 | $10.83 | $10.87 | $10.68 | $10.79 | $10.31 | 6,509,530 |
| 2016-07-06 | $10.88 | $10.93 | $10.68 | $10.80 | $10.32 | 9,920,990 |
| 2016-07-05 | $10.73 | $10.92 | $10.66 | $10.90 | $10.42 | 9,719,130 |
| 2016-07-04 | $10.65 | $10.75 | $10.58 | $10.73 | $10.26 | 8,295,350 |
| 2016-07-01 | $10.64 | $10.82 | $10.64 | $10.69 | $10.22 | 7,557,770 |
| 2016-06-30 | $10.74 | $10.74 | $10.56 | $10.64 | $10.17 | 7,630,170 |
| 2016-06-29 | $10.91 | $10.97 | $10.53 | $10.66 | $10.19 | 16,749,750 |
| 2016-06-28 | $11.05 | $11.19 | $10.90 | $11.02 | $10.53 | 7,961,210 |
| 2016-06-27 | $17.50 | $17.98 | $17.40 | $17.86 | $10.74 | 14,185,590 |
| 2016-06-24 | $17.50 | $18.05 | $16.44 | $17.48 | $10.52 | 13,482,390 |
| 2016-06-23 | $17.75 | $17.88 | $17.32 | $17.42 | $10.48 | 8,433,210 |
| 2016-06-22 | $16.95 | $17.90 | $16.83 | $17.75 | $10.68 | 13,527,400 |
| 2016-06-21 | $16.51 | $17.27 | $16.38 | $17.00 | $10.23 | 15,030,460 |
| 2016-06-20 | $15.90 | $16.16 | $15.76 | $16.08 | $9.67 | 5,556,610 |
| 2016-06-17 | $15.41 | $15.96 | $15.41 | $15.90 | $9.57 | 6,599,020 |
| 2016-06-16 | $15.57 | $15.68 | $15.36 | $15.42 | $9.28 | 4,488,280 |
| 2016-06-15 | $15.15 | $15.67 | $15.15 | $15.65 | $9.41 | 6,073,110 |
| 2016-06-14 | $15.24 | $15.50 | $15.17 | $15.38 | $9.25 | 3,771,050 |
| 2016-06-13 | $15.08 | $15.82 | $15.08 | $15.23 | $9.16 | 8,550,080 |
| 2016-06-10 | $15.48 | $15.48 | $15.48 | $15.48 | $9.31 | 0 |
| 2016-06-09 | $15.48 | $15.48 | $15.48 | $15.48 | $9.31 | 0 |
| 2016-06-08 | $15.47 | $16.32 | $15.47 | $15.48 | $9.31 | 22,590,090 |
| 2016-06-07 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-06-06 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-06-03 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-06-02 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-06-01 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-05-31 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-05-30 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-05-27 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-05-26 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-05-25 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-05-24 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-05-23 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-05-20 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-05-19 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-05-18 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-05-17 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-05-16 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-05-13 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-05-12 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-05-11 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-05-10 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-05-09 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-05-06 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-05-05 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-05-04 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-05-03 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-05-02 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-04-29 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-04-28 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-04-27 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-04-26 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-04-25 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-04-22 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-04-21 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-04-20 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-04-19 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-04-18 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-04-15 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-04-14 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-04-13 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-04-12 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-04-11 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-04-08 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-04-07 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-04-06 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-04-05 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-04-04 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-04-01 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-03-31 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-03-30 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-03-29 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-03-28 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-03-25 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-03-24 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-03-23 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-03-22 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-03-21 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-03-18 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-03-17 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-03-16 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-03-15 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-03-14 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-03-11 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-03-10 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-03-09 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-03-08 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-03-07 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-03-04 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-03-03 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-03-02 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-03-01 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-02-29 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-02-26 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-02-25 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-02-24 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-02-23 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-02-22 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-02-19 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-02-18 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-02-17 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-02-16 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-02-15 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-02-12 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-02-11 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-02-10 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-02-09 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-02-08 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-02-05 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-02-04 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-02-03 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-02-02 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-02-01 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-01-29 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-01-28 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-01-27 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-01-26 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-01-25 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-01-22 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-01-21 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-01-20 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-01-19 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-01-18 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-01-15 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-01-14 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-01-13 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-01-12 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-01-11 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-01-08 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-01-07 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-01-06 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-01-05 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-01-04 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2016-01-01 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2015-12-31 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2015-12-30 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2015-12-29 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2015-12-28 | $17.19 | $17.19 | $17.19 | $17.19 | $10.34 | 0 |
| 2015-12-25 | $16.83 | $17.36 | $16.83 | $17.19 | $10.34 | 5,035,390 |
| 2015-12-24 | $16.63 | $17.09 | $16.42 | $16.92 | $10.18 | 4,575,870 |
| 2015-12-23 | $17.17 | $17.20 | $16.70 | $16.73 | $10.06 | 5,365,950 |
| 2015-12-22 | $17.10 | $17.23 | $16.91 | $17.14 | $10.31 | 3,988,370 |
| 2015-12-21 | $17.10 | $17.15 | $16.83 | $17.04 | $10.25 | 4,494,110 |
| 2015-12-18 | $16.70 | $17.24 | $16.51 | $17.04 | $10.25 | 7,491,200 |
| 2015-12-17 | $16.40 | $16.85 | $16.36 | $16.73 | $10.06 | 5,511,940 |
| 2015-12-16 | $16.35 | $16.43 | $16.18 | $16.33 | $9.82 | 3,813,520 |
| 2015-12-15 | $16.15 | $16.43 | $16.09 | $16.22 | $9.76 | 4,211,130 |
| 2015-12-14 | $15.49 | $16.13 | $15.46 | $16.11 | $9.69 | 3,469,520 |
| 2015-12-11 | $15.64 | $15.75 | $15.49 | $15.66 | $9.42 | 2,814,670 |
| 2015-12-10 | $15.67 | $15.98 | $15.61 | $15.65 | $9.41 | 3,449,250 |
| 2015-12-09 | $15.99 | $15.99 | $15.63 | $15.83 | $9.52 | 4,413,930 |
| 2015-12-08 | $16.37 | $16.43 | $16.00 | $16.05 | $9.66 | 4,357,680 |
| 2015-12-07 | $16.35 | $16.49 | $16.11 | $16.48 | $9.91 | 3,919,340 |
| 2015-12-04 | $16.57 | $16.77 | $16.25 | $16.31 | $9.81 | 6,105,040 |
| 2015-12-03 | $16.60 | $16.92 | $16.50 | $16.71 | $10.05 | 6,483,510 |
| 2015-12-02 | $16.50 | $16.68 | $15.76 | $16.55 | $9.96 | 7,343,920 |
| 2015-12-01 | $16.20 | $16.64 | $16.06 | $16.51 | $9.93 | 5,850,400 |
| 2015-11-30 | $15.70 | $16.28 | $15.38 | $16.18 | $9.73 | 9,009,800 |
| 2015-11-27 | $17.21 | $17.49 | $15.71 | $15.88 | $9.55 | 11,757,020 |
| 2015-11-26 | $17.65 | $17.66 | $17.15 | $17.19 | $10.34 | 8,873,470 |
| 2015-11-25 | $17.56 | $17.87 | $17.48 | $17.62 | $10.60 | 9,105,090 |
| 2015-11-24 | $17.45 | $17.88 | $17.16 | $17.61 | $10.59 | 12,734,100 |
| 2015-11-23 | $18.23 | $19.30 | $17.28 | $17.43 | $10.49 | 31,192,600 |
| 2015-11-20 | $17.07 | $18.34 | $17.06 | $18.32 | $11.02 | 20,554,810 |
| 2015-11-19 | $16.55 | $17.39 | $16.55 | $17.25 | $10.38 | 13,597,660 |
| 2015-11-18 | $16.32 | $16.87 | $16.14 | $16.39 | $9.86 | 11,440,640 |
| 2015-11-17 | $15.97 | $16.45 | $15.83 | $16.34 | $9.83 | 9,897,880 |
| 2015-11-16 | $15.20 | $15.86 | $15.10 | $15.81 | $9.51 | 5,114,340 |
| 2015-11-13 | $15.60 | $16.16 | $15.31 | $15.53 | $9.34 | 7,160,810 |
| 2015-11-12 | $16.20 | $16.29 | $15.84 | $16.06 | $9.66 | 5,741,700 |
| 2015-11-11 | $15.70 | $16.51 | $15.52 | $16.30 | $9.81 | 9,298,170 |
| 2015-11-10 | $15.70 | $15.95 | $15.35 | $15.80 | $9.51 | 7,156,870 |
| 2015-11-09 | $15.30 | $16.11 | $15.19 | $15.78 | $9.49 | 10,967,390 |
| 2015-11-06 | $15.29 | $15.49 | $15.00 | $15.36 | $9.24 | 8,925,540 |
| 2015-11-05 | $14.89 | $15.42 | $14.86 | $15.10 | $9.08 | 11,167,300 |
| 2015-11-04 | $14.25 | $14.93 | $14.22 | $14.86 | $8.94 | 7,377,310 |
| 2015-11-03 | $14.39 | $14.45 | $14.02 | $14.16 | $8.52 | 4,082,020 |
| 2015-11-02 | $14.50 | $14.75 | $14.23 | $14.28 | $8.59 | 5,370,780 |
| 2015-10-30 | $14.94 | $15.11 | $14.55 | $14.80 | $8.90 | 7,717,360 |
| 2015-10-29 | $14.60 | $15.50 | $14.41 | $15.10 | $9.08 | 11,989,600 |
| 2015-10-28 | $14.40 | $14.93 | $14.28 | $14.35 | $8.63 | 7,723,380 |
| 2015-10-27 | $14.46 | $14.64 | $13.89 | $14.56 | $8.76 | 10,299,640 |
| 2015-10-26 | $14.37 | $14.57 | $14.18 | $14.50 | $8.72 | 8,692,500 |
| 2015-10-23 | $14.10 | $14.31 | $13.92 | $14.20 | $8.54 | 6,813,180 |
| 2015-10-22 | $13.67 | $14.00 | $13.50 | $13.98 | $8.41 | 6,744,950 |
| 2015-10-21 | $14.73 | $14.84 | $13.50 | $13.59 | $8.18 | 10,252,450 |
| 2015-10-20 | $14.53 | $14.85 | $14.53 | $14.79 | $8.90 | 6,053,470 |
| 2015-10-19 | $14.68 | $14.72 | $14.24 | $14.62 | $8.80 | 8,039,990 |
| 2015-10-16 | $14.49 | $15.07 | $14.39 | $14.65 | $8.81 | 10,118,760 |
| 2015-10-15 | $13.90 | $14.48 | $13.83 | $14.40 | $8.66 | 8,870,410 |
| 2015-10-14 | $14.15 | $14.20 | $13.81 | $13.98 | $8.41 | 7,180,490 |
| 2015-10-13 | $14.00 | $14.21 | $13.88 | $14.20 | $8.54 | 8,704,910 |
| 2015-10-12 | $13.62 | $14.29 | $13.62 | $14.13 | $8.50 | 9,537,080 |
| 2015-10-09 | $13.49 | $13.70 | $13.19 | $13.58 | $8.17 | 11,381,150 |
| 2015-10-08 | $13.38 | $13.58 | $13.18 | $13.47 | $8.10 | 7,231,930 |
| 2015-10-07 | $12.90 | $12.90 | $12.90 | $12.90 | $7.76 | 0 |
| 2015-10-06 | $12.90 | $12.90 | $12.90 | $12.90 | $7.76 | 0 |
| 2015-10-05 | $12.90 | $12.90 | $12.90 | $12.90 | $7.76 | 0 |
| 2015-10-02 | $12.90 | $12.90 | $12.90 | $12.90 | $7.76 | 0 |
| 2015-10-01 | $12.90 | $12.90 | $12.90 | $12.90 | $7.76 | 0 |
| 2015-09-30 | $12.90 | $12.98 | $12.65 | $12.90 | $7.76 | 3,107,460 |
| 2015-09-29 | $12.82 | $13.06 | $12.58 | $12.88 | $7.75 | 4,912,790 |
| 2015-09-28 | $12.85 | $13.10 | $12.62 | $13.08 | $7.87 | 2,583,390 |
| 2015-09-25 | $13.10 | $13.52 | $12.78 | $12.93 | $7.78 | 5,604,390 |
| 2015-09-24 | $13.02 | $13.26 | $12.88 | $13.19 | $7.93 | 4,211,650 |
| 2015-09-23 | $12.88 | $13.15 | $12.79 | $12.88 | $7.75 | 5,414,000 |
| 2015-09-22 | $13.35 | $13.49 | $13.07 | $13.24 | $7.97 | 5,454,110 |
| 2015-09-21 | $12.41 | $13.47 | $12.26 | $13.32 | $8.01 | 6,708,270 |
| 2015-09-18 | $12.69 | $12.80 | $12.22 | $12.53 | $7.54 | 6,142,170 |
| 2015-09-17 | $12.79 | $13.37 | $12.20 | $12.35 | $7.43 | 7,091,920 |
| 2015-09-16 | $11.95 | $12.87 | $11.70 | $12.84 | $7.72 | 5,530,210 |
| 2015-09-15 | $12.11 | $12.43 | $11.58 | $11.70 | $7.04 | 6,242,660 |
| 2015-09-14 | $14.20 | $14.33 | $12.37 | $12.39 | $7.45 | 7,312,160 |
| 2015-09-11 | $13.70 | $13.98 | $13.40 | $13.74 | $8.27 | 4,140,300 |
| 2015-09-10 | $13.51 | $14.15 | $13.46 | $13.73 | $8.26 | 6,101,040 |
| 2015-09-09 | $13.30 | $14.12 | $13.02 | $13.85 | $8.33 | 8,273,690 |
| 2015-09-08 | $12.32 | $13.27 | $12.13 | $13.26 | $7.98 | 6,647,790 |
| 2015-09-07 | $12.35 | $12.88 | $12.19 | $12.47 | $7.50 | 5,881,250 |
| 2015-09-04 | $12.14 | $12.14 | $12.14 | $12.14 | $7.30 | 0 |
| 2015-09-03 | $12.14 | $12.14 | $12.14 | $12.14 | $7.30 | 0 |
| 2015-09-02 | $11.95 | $13.13 | $11.66 | $12.14 | $7.30 | 8,034,080 |
| 2015-09-01 | $13.70 | $13.70 | $12.47 | $12.47 | $7.50 | 9,611,130 |
| 2015-08-31 | $14.32 | $14.33 | $13.72 | $13.85 | $8.33 | 6,367,910 |
| 2015-08-28 | $13.65 | $14.46 | $13.53 | $14.45 | $8.69 | 9,564,170 |
| 2015-08-27 | $12.98 | $13.48 | $12.60 | $13.46 | $8.10 | 9,112,060 |
| 2015-08-26 | $13.30 | $13.99 | $12.33 | $12.61 | $7.59 | 12,914,680 |
| 2015-08-25 | $13.15 | $13.74 | $13.15 | $13.15 | $7.91 | 9,303,330 |
| 2015-08-24 | $15.08 | $15.36 | $14.61 | $14.61 | $8.79 | 5,034,500 |
| 2015-08-21 | $16.80 | $17.25 | $15.80 | $16.23 | $9.76 | 11,584,040 |
Aeolus Tyre Company Ltd (600469) News Headlines
Recent Aeolus Tyre Company Ltd (600469) News
Similar Companies to Aeolus Tyre Company Ltd (600469) 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 | -- | -- | -- |