Anhui Liuguo Chemical Company Ltd (600470) Exchange: SHG
Data as of Aug. 27, 2025
$5.87 ($0.08) 1.38%
Anhui Liuguo Chemical Company Ltd - Daily Information
Click for more stock information on Anhui Liuguo Chemical Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $5.76 |
| Previous Close | $5.87 |
| High | $5.91 |
| Low | $5.76 |
| Adjusted Open | $5.76 |
| Previous Adjusted Close | $5.87 |
| Adjusted High | $5.91 |
| Adjusted Low | $5.76 |
About Anhui Liuguo Chemical Company Ltd (600470)
Anhui Liuguo Chemical Co., Ltd. is principally engaged in manufacture, processing and distribution of chemical fertilizers. The Company’s main products include diammonium phosphates and compound fertilizers, which are primarily applied in agricultural production. The Company distributes its products in domestic and overseas markets.
Invest in Anhui Liuguo Chemical Company Ltd (600470)
Historical Stock Data for Anhui Liuguo Chemical Company Ltd (600470)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $5.76 | $5.91 | $5.76 | $5.87 | $5.87 | 18,777,500 |
| 2025-08-25 | $5.78 | $5.81 | $5.73 | $5.79 | $5.79 | 12,933,280 |
| 2025-08-22 | $5.84 | $5.86 | $5.72 | $5.78 | $5.78 | 14,500,200 |
| 2025-08-21 | $5.90 | $5.98 | $5.81 | $5.85 | $5.85 | 20,941,580 |
| 2025-08-20 | $5.72 | $5.83 | $5.69 | $5.81 | $5.81 | 21,034,750 |
| 2025-08-19 | $5.65 | $5.73 | $5.61 | $5.70 | $5.70 | 15,289,780 |
| 2025-08-18 | $5.63 | $5.66 | $5.61 | $5.64 | $5.64 | 12,912,900 |
| 2025-08-15 | $5.65 | $5.65 | $5.60 | $5.62 | $5.62 | 8,224,800 |
| 2025-08-14 | $5.71 | $5.72 | $5.60 | $5.62 | $5.62 | 11,583,200 |
| 2025-08-13 | $5.75 | $5.76 | $5.71 | $5.72 | $5.72 | 9,547,300 |
| 2025-08-12 | $5.75 | $5.78 | $5.71 | $5.75 | $5.75 | 7,924,400 |
| 2025-08-11 | $5.70 | $5.77 | $5.67 | $5.75 | $5.75 | 9,451,880 |
| 2025-08-08 | $5.68 | $5.70 | $5.65 | $5.70 | $5.70 | 7,095,300 |
| 2025-08-07 | $5.71 | $5.71 | $5.65 | $5.68 | $5.68 | 9,154,600 |
| 2025-08-06 | $5.70 | $5.73 | $5.67 | $5.71 | $5.71 | 9,023,600 |
| 2025-08-05 | $5.69 | $5.75 | $5.68 | $5.71 | $5.71 | 8,150,500 |
| 2025-08-04 | $5.65 | $5.70 | $5.57 | $5.70 | $5.70 | 6,546,800 |
| 2025-08-01 | $5.65 | $5.74 | $5.64 | $5.67 | $5.67 | 8,022,100 |
| 2025-07-31 | $5.80 | $5.80 | $5.63 | $5.65 | $5.65 | 16,622,000 |
| 2025-07-30 | $5.78 | $5.92 | $5.77 | $5.83 | $5.83 | 13,062,000 |
| 2025-07-29 | $5.88 | $5.88 | $5.74 | $5.82 | $5.82 | 13,259,450 |
| 2025-07-28 | $5.94 | $5.96 | $5.84 | $5.88 | $5.88 | 11,880,900 |
| 2025-07-25 | $6.00 | $6.06 | $5.92 | $5.95 | $5.95 | 15,739,000 |
| 2025-07-24 | $5.95 | $6.02 | $5.90 | $6.01 | $6.01 | 14,983,720 |
| 2025-07-23 | $6.03 | $6.13 | $5.94 | $5.96 | $5.96 | 19,001,800 |
| 2025-07-22 | $6.05 | $6.06 | $5.93 | $6.02 | $6.02 | 16,888,600 |
| 2025-07-21 | $5.89 | $6.08 | $5.87 | $6.04 | $6.04 | 23,963,200 |
| 2025-07-18 | $5.82 | $5.89 | $5.81 | $5.89 | $5.89 | 12,165,560 |
| 2025-07-17 | $5.79 | $5.82 | $5.77 | $5.82 | $5.82 | 8,599,400 |
| 2025-07-16 | $5.75 | $5.80 | $5.70 | $5.79 | $5.79 | 11,303,560 |
| 2025-07-15 | $6.11 | $6.11 | $5.73 | $5.75 | $5.75 | 41,043,740 |
| 2025-07-14 | $6.14 | $6.23 | $6.11 | $6.18 | $6.18 | 16,096,100 |
| 2025-07-11 | $6.11 | $6.17 | $6.08 | $6.12 | $6.12 | 13,966,300 |
| 2025-07-10 | $6.16 | $6.18 | $6.11 | $6.14 | $6.14 | 10,982,300 |
| 2025-07-09 | $6.16 | $6.22 | $6.12 | $6.14 | $6.14 | 17,180,200 |
| 2025-07-08 | $6.08 | $6.30 | $6.08 | $6.20 | $6.20 | 21,002,000 |
| 2025-07-07 | $6.08 | $6.13 | $6.01 | $6.07 | $6.07 | 12,230,200 |
| 2025-07-04 | $6.30 | $6.32 | $6.10 | $6.11 | $6.11 | 24,879,200 |
| 2025-07-03 | $6.19 | $6.32 | $6.14 | $6.30 | $6.30 | 31,052,600 |
| 2025-07-02 | $6.18 | $6.25 | $6.15 | $6.17 | $6.17 | 14,353,200 |
| 2025-06-30 | $6.19 | $6.24 | $6.10 | $6.23 | $6.23 | 23,027,700 |
| 2025-06-27 | $6.19 | $6.22 | $6.13 | $6.18 | $6.18 | 19,507,400 |
| 2025-06-26 | $6.22 | $6.27 | $6.14 | $6.15 | $6.15 | 25,835,100 |
| 2025-06-25 | $6.26 | $6.33 | $6.17 | $6.23 | $6.23 | 29,255,920 |
| 2025-06-24 | $6.25 | $6.28 | $6.12 | $6.25 | $6.25 | 44,644,900 |
| 2025-06-23 | $5.85 | $6.48 | $5.83 | $6.26 | $6.26 | 69,088,180 |
| 2025-06-20 | $5.79 | $6.05 | $5.74 | $5.89 | $5.89 | 20,574,600 |
| 2025-06-19 | $6.01 | $6.03 | $5.73 | $5.81 | $5.81 | 29,054,700 |
| 2025-06-18 | $6.25 | $6.29 | $6.04 | $6.04 | $6.04 | 33,850,900 |
| 2025-06-17 | $6.21 | $6.39 | $6.16 | $6.30 | $6.30 | 33,836,120 |
| 2025-06-13 | $6.11 | $6.35 | $6.02 | $6.25 | $6.25 | 51,369,440 |
| 2025-06-12 | $6.11 | $6.22 | $6.00 | $6.14 | $6.14 | 30,145,460 |
| 2025-06-11 | $5.98 | $6.18 | $5.97 | $6.14 | $6.14 | 40,030,390 |
| 2025-06-10 | $5.98 | $6.13 | $5.89 | $5.99 | $5.99 | 28,083,900 |
| 2025-06-09 | $5.91 | $5.99 | $5.91 | $5.98 | $5.98 | 17,308,960 |
| 2025-06-06 | $5.99 | $6.07 | $5.91 | $5.95 | $5.95 | 20,664,460 |
| 2025-06-05 | $5.99 | $6.13 | $5.91 | $5.93 | $5.93 | 29,218,200 |
| 2025-06-04 | $5.93 | $5.98 | $5.87 | $5.97 | $5.97 | 16,778,900 |
| 2025-06-03 | $5.80 | $6.02 | $5.72 | $5.94 | $5.94 | 26,164,500 |
| 2025-05-30 | $6.01 | $6.02 | $5.78 | $5.80 | $5.80 | 22,666,300 |
| 2025-05-29 | $5.87 | $6.05 | $5.76 | $6.01 | $6.01 | 32,459,260 |
| 2025-05-28 | $5.99 | $6.15 | $5.85 | $5.87 | $5.87 | 29,952,560 |
| 2025-05-27 | $5.83 | $6.08 | $5.74 | $6.05 | $6.05 | 43,692,550 |
| 2025-05-26 | $5.78 | $5.89 | $5.70 | $5.84 | $5.84 | 21,602,800 |
| 2025-05-23 | $5.91 | $5.99 | $5.79 | $5.80 | $5.80 | 32,393,460 |
| 2025-05-22 | $6.15 | $6.20 | $5.87 | $5.95 | $5.95 | 50,063,260 |
| 2025-05-21 | $5.96 | $6.66 | $5.96 | $6.27 | $6.27 | 70,448,330 |
| 2025-05-20 | $6.03 | $6.36 | $5.98 | $6.08 | $6.08 | 59,168,690 |
| 2025-05-19 | $5.86 | $6.14 | $5.81 | $6.03 | $6.03 | 57,987,610 |
| 2025-05-16 | $5.83 | $5.99 | $5.76 | $5.91 | $5.91 | 77,495,620 |
| 2025-05-15 | $5.69 | $6.24 | $5.69 | $6.13 | $6.13 | 112,014,710 |
| 2025-05-14 | $5.50 | $5.83 | $5.42 | $5.67 | $5.67 | 57,338,440 |
| 2025-05-13 | $5.44 | $5.59 | $5.30 | $5.50 | $5.50 | 43,744,460 |
| 2025-05-12 | $5.41 | $5.45 | $5.34 | $5.37 | $5.37 | 18,650,900 |
| 2025-05-09 | $5.57 | $5.63 | $5.36 | $5.36 | $5.36 | 24,439,430 |
| 2025-05-08 | $5.48 | $5.59 | $5.38 | $5.54 | $5.54 | 44,212,400 |
| 2025-05-07 | $5.28 | $5.73 | $5.24 | $5.61 | $5.61 | 65,611,700 |
| 2025-05-06 | $5.07 | $5.24 | $5.07 | $5.21 | $5.21 | 25,625,350 |
| 2025-04-30 | $5.24 | $5.27 | $5.04 | $5.04 | $5.04 | 37,058,400 |
| 2025-04-29 | $5.30 | $5.45 | $5.30 | $5.38 | $5.38 | 14,124,000 |
| 2025-04-28 | $5.56 | $5.56 | $5.31 | $5.35 | $5.35 | 19,396,450 |
| 2025-04-25 | $5.61 | $5.64 | $5.55 | $5.55 | $5.55 | 16,884,620 |
| 2025-04-24 | $5.60 | $5.67 | $5.55 | $5.60 | $5.60 | 18,934,700 |
| 2025-04-23 | $5.57 | $5.64 | $5.55 | $5.62 | $5.62 | 21,133,460 |
| 2025-04-22 | $5.55 | $5.65 | $5.46 | $5.61 | $5.61 | 25,122,200 |
| 2025-04-21 | $5.42 | $5.51 | $5.30 | $5.51 | $5.51 | 18,686,000 |
| 2025-04-18 | $5.47 | $5.48 | $5.38 | $5.41 | $5.41 | 15,116,500 |
| 2025-04-17 | $5.29 | $5.56 | $5.27 | $5.46 | $5.46 | 25,670,500 |
| 2025-04-16 | $5.46 | $5.52 | $5.27 | $5.35 | $5.35 | 25,166,700 |
| 2025-04-15 | $5.59 | $5.63 | $5.47 | $5.52 | $5.52 | 27,839,300 |
| 2025-04-14 | $5.42 | $5.59 | $5.42 | $5.54 | $5.54 | 33,806,300 |
| 2025-04-11 | $5.30 | $5.44 | $5.28 | $5.35 | $5.35 | 26,508,780 |
| 2025-04-10 | $5.36 | $5.52 | $5.34 | $5.38 | $5.38 | 45,255,700 |
| 2025-04-09 | $5.20 | $5.49 | $4.84 | $5.34 | $5.34 | 52,875,500 |
| 2025-04-08 | $5.00 | $5.39 | $4.94 | $5.38 | $5.38 | 54,465,600 |
| 2025-04-07 | $5.33 | $5.39 | $5.17 | $5.17 | $5.17 | 22,520,100 |
| 2025-04-03 | $5.70 | $5.81 | $5.60 | $5.74 | $5.74 | 34,622,200 |
| 2025-04-02 | $5.80 | $5.87 | $5.67 | $5.80 | $5.80 | 31,712,900 |
| 2025-04-01 | $5.77 | $6.02 | $5.75 | $5.82 | $5.82 | 45,621,000 |
| 2025-03-31 | $6.18 | $6.23 | $5.64 | $5.73 | $5.73 | 67,879,620 |
| 2025-03-28 | $6.62 | $6.70 | $6.21 | $6.23 | $6.23 | 95,795,240 |
| 2025-03-27 | $6.80 | $7.50 | $6.74 | $6.88 | $6.88 | 118,198,360 |
| 2025-03-26 | $6.75 | $7.32 | $6.61 | $7.07 | $7.07 | 128,604,420 |
| 2025-03-25 | $6.58 | $7.18 | $6.45 | $6.66 | $6.66 | 139,258,550 |
| 2025-03-24 | $6.00 | $6.64 | $5.99 | $6.64 | $6.64 | 127,244,090 |
| 2025-03-21 | $6.10 | $6.24 | $6.03 | $6.04 | $6.04 | 32,587,550 |
| 2025-03-20 | $6.02 | $6.22 | $5.98 | $6.14 | $6.14 | 39,875,250 |
| 2025-03-19 | $6.04 | $6.10 | $5.97 | $6.00 | $6.00 | 21,884,110 |
| 2025-03-18 | $6.13 | $6.15 | $5.98 | $6.03 | $6.03 | 41,873,090 |
| 2025-03-17 | $6.16 | $6.25 | $6.09 | $6.22 | $6.22 | 33,463,610 |
| 2025-03-14 | $6.22 | $6.23 | $6.07 | $6.19 | $6.19 | 35,554,640 |
| 2025-03-13 | $6.16 | $6.28 | $6.06 | $6.26 | $6.26 | 47,959,390 |
| 2025-03-12 | $6.25 | $6.26 | $6.11 | $6.16 | $6.16 | 53,310,410 |
| 2025-03-11 | $6.00 | $6.62 | $5.90 | $6.30 | $6.30 | 89,089,150 |
| 2025-03-10 | $5.90 | $6.03 | $5.84 | $6.02 | $6.02 | 39,519,130 |
| 2025-03-07 | $5.89 | $5.97 | $5.84 | $5.93 | $5.93 | 37,115,210 |
| 2025-03-06 | $5.86 | $5.94 | $5.78 | $5.90 | $5.90 | 43,560,760 |
| 2025-03-05 | $6.07 | $6.10 | $5.77 | $5.86 | $5.86 | 45,049,100 |
| 2025-03-04 | $5.96 | $6.14 | $5.89 | $6.09 | $6.09 | 59,741,800 |
| 2025-03-03 | $6.25 | $6.40 | $6.03 | $6.08 | $6.08 | 115,355,340 |
| 2025-02-28 | $5.46 | $6.05 | $5.43 | $6.05 | $6.05 | 70,108,110 |
| 2025-02-27 | $5.53 | $5.56 | $5.42 | $5.50 | $5.50 | 15,474,400 |
| 2025-02-26 | $5.49 | $5.63 | $5.48 | $5.53 | $5.53 | 15,437,260 |
| 2025-02-25 | $5.56 | $5.59 | $5.46 | $5.47 | $5.47 | 18,701,100 |
| 2025-02-24 | $5.65 | $5.75 | $5.58 | $5.63 | $5.63 | 24,456,930 |
| 2025-02-20 | $5.49 | $5.60 | $5.44 | $5.60 | $5.60 | 16,625,320 |
| 2025-02-19 | $5.43 | $5.50 | $5.43 | $5.50 | $5.50 | 10,650,400 |
| 2025-02-18 | $5.62 | $5.67 | $5.42 | $5.46 | $5.46 | 14,364,160 |
| 2025-02-17 | $5.54 | $5.62 | $5.52 | $5.62 | $5.62 | 15,076,900 |
| 2025-02-14 | $5.63 | $5.70 | $5.55 | $5.57 | $5.57 | 16,040,500 |
| 2025-02-13 | $5.63 | $5.75 | $5.61 | $5.65 | $5.65 | 22,083,100 |
| 2025-02-12 | $5.58 | $5.66 | $5.56 | $5.63 | $5.63 | 15,036,200 |
| 2025-02-11 | $5.60 | $5.63 | $5.52 | $5.60 | $5.60 | 11,741,400 |
| 2025-02-10 | $5.59 | $5.64 | $5.56 | $5.63 | $5.63 | 13,569,600 |
| 2025-02-07 | $5.50 | $5.63 | $5.50 | $5.60 | $5.60 | 18,357,900 |
| 2025-02-06 | $5.40 | $5.55 | $5.34 | $5.55 | $5.55 | 17,274,100 |
| 2025-02-05 | $5.41 | $5.47 | $5.35 | $5.40 | $5.40 | 12,671,700 |
| 2025-01-27 | $5.39 | $5.48 | $5.37 | $5.37 | $5.37 | 13,844,900 |
| 2025-01-24 | $5.37 | $5.38 | $5.29 | $5.36 | $5.36 | 11,177,500 |
| 2025-01-23 | $5.44 | $5.49 | $5.33 | $5.33 | $5.33 | 13,492,490 |
| 2025-01-22 | $5.41 | $5.52 | $5.37 | $5.39 | $5.39 | 13,236,800 |
| 2025-01-21 | $5.59 | $5.59 | $5.41 | $5.46 | $5.46 | 16,524,400 |
| 2025-01-20 | $5.61 | $5.63 | $5.47 | $5.57 | $5.57 | 24,685,400 |
| 2025-01-17 | $5.50 | $5.76 | $5.47 | $5.62 | $5.62 | 40,741,500 |
| 2025-01-16 | $5.41 | $5.59 | $5.41 | $5.50 | $5.50 | 16,658,880 |
| 2025-01-15 | $5.42 | $5.46 | $5.35 | $5.39 | $5.39 | 11,210,400 |
| 2025-01-14 | $5.22 | $5.44 | $5.21 | $5.43 | $5.43 | 16,767,600 |
| 2025-01-13 | $5.10 | $5.24 | $5.02 | $5.21 | $5.21 | 11,991,400 |
| 2025-01-09 | $5.31 | $5.41 | $5.26 | $5.35 | $5.35 | 14,583,500 |
| 2025-01-08 | $5.34 | $5.39 | $5.15 | $5.31 | $5.31 | 20,709,800 |
| 2025-01-07 | $5.39 | $5.48 | $5.22 | $5.37 | $5.37 | 27,572,900 |
| 2025-01-06 | $5.12 | $5.24 | $4.95 | $5.21 | $5.21 | 15,885,880 |
| 2025-01-03 | $5.42 | $5.47 | $5.14 | $5.15 | $5.15 | 18,368,160 |
| 2025-01-02 | $5.46 | $5.60 | $5.38 | $5.43 | $5.43 | 17,790,480 |
| 2024-12-31 | $5.55 | $5.63 | $5.44 | $5.46 | $5.46 | 14,740,880 |
| 2024-12-30 | $5.58 | $5.60 | $5.47 | $5.52 | $5.52 | 14,315,600 |
| 2024-12-27 | $5.47 | $5.65 | $5.44 | $5.60 | $5.60 | 21,298,000 |
| 2024-12-26 | $5.43 | $5.62 | $5.43 | $5.46 | $5.46 | 18,824,600 |
| 2024-12-25 | $5.58 | $5.58 | $5.31 | $5.46 | $5.46 | 18,031,900 |
| 2024-12-24 | $5.53 | $5.65 | $5.48 | $5.60 | $5.60 | 15,204,500 |
| 2024-12-23 | $5.76 | $5.81 | $5.50 | $5.53 | $5.53 | 22,472,600 |
| 2024-12-20 | $5.75 | $5.86 | $5.73 | $5.78 | $5.78 | 17,146,000 |
| 2024-12-19 | $5.75 | $5.83 | $5.65 | $5.78 | $5.78 | 22,759,600 |
| 2024-12-18 | $5.94 | $5.98 | $5.83 | $5.86 | $5.86 | 24,744,470 |
| 2024-12-17 | $6.18 | $6.20 | $5.91 | $5.94 | $5.94 | 30,503,000 |
| 2024-12-16 | $6.11 | $6.21 | $6.08 | $6.15 | $6.15 | 24,374,100 |
| 2024-12-13 | $6.32 | $6.33 | $6.05 | $6.11 | $6.11 | 39,268,700 |
| 2024-12-12 | $6.39 | $6.41 | $6.25 | $6.36 | $6.36 | 36,912,790 |
| 2024-12-11 | $6.35 | $6.43 | $6.25 | $6.40 | $6.40 | 43,207,400 |
| 2024-12-10 | $6.65 | $6.65 | $6.34 | $6.38 | $6.38 | 72,786,810 |
| 2024-12-09 | $6.35 | $6.62 | $6.31 | $6.50 | $6.50 | 80,079,350 |
| 2024-12-06 | $6.09 | $6.39 | $6.08 | $6.34 | $6.34 | 76,536,100 |
| 2024-12-05 | $6.01 | $6.18 | $5.99 | $6.14 | $6.14 | 44,973,800 |
| 2024-12-04 | $6.23 | $6.24 | $6.02 | $6.06 | $6.06 | 63,479,460 |
| 2024-12-03 | $6.22 | $6.45 | $6.15 | $6.31 | $6.31 | 81,610,400 |
| 2024-12-02 | $6.07 | $6.45 | $6.06 | $6.27 | $6.27 | 86,417,810 |
| 2024-11-29 | $6.29 | $6.38 | $6.10 | $6.15 | $6.15 | 93,455,970 |
| 2024-11-28 | $6.20 | $6.89 | $6.02 | $6.57 | $6.57 | 141,362,560 |
| 2024-11-27 | $6.36 | $6.60 | $6.36 | $6.36 | $6.36 | 65,732,410 |
| 2024-11-26 | $7.07 | $7.33 | $7.07 | $7.07 | $7.07 | 61,807,080 |
| 2024-11-25 | $6.77 | $7.85 | $6.43 | $7.85 | $7.85 | 198,294,340 |
| 2024-11-22 | $6.98 | $7.14 | $6.75 | $7.14 | $7.14 | 177,975,160 |
| 2024-11-21 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 7,221,500 |
| 2024-11-20 | $5.61 | $5.90 | $5.52 | $5.90 | $5.90 | 26,890,850 |
| 2024-11-19 | $4.94 | $5.36 | $4.93 | $5.36 | $5.36 | 63,254,660 |
| 2024-11-18 | $5.00 | $5.03 | $4.81 | $4.87 | $4.87 | 13,030,000 |
| 2024-11-15 | $5.02 | $5.06 | $4.93 | $4.94 | $4.94 | 10,871,500 |
| 2024-11-14 | $5.12 | $5.19 | $4.98 | $5.02 | $5.02 | 14,233,540 |
| 2024-11-13 | $5.06 | $5.18 | $5.00 | $5.12 | $5.12 | 12,314,200 |
| 2024-11-12 | $5.12 | $5.20 | $5.03 | $5.09 | $5.09 | 22,247,200 |
| 2024-11-11 | $5.14 | $5.16 | $5.05 | $5.12 | $5.12 | 13,610,300 |
| 2024-11-08 | $5.22 | $5.25 | $5.08 | $5.13 | $5.13 | 19,054,870 |
| 2024-11-07 | $5.10 | $5.20 | $5.07 | $5.19 | $5.19 | 22,409,730 |
| 2024-11-06 | $5.01 | $5.12 | $5.00 | $5.08 | $5.08 | 22,618,250 |
| 2024-11-05 | $4.92 | $5.09 | $4.91 | $5.03 | $5.03 | 22,881,970 |
| 2024-11-04 | $4.94 | $4.97 | $4.86 | $4.96 | $4.96 | 13,183,700 |
| 2024-11-01 | $5.00 | $5.16 | $4.93 | $4.94 | $4.94 | 25,117,250 |
| 2024-10-31 | $5.10 | $5.10 | $4.94 | $5.06 | $5.06 | 25,954,120 |
| 2024-10-30 | $4.85 | $5.07 | $4.84 | $5.07 | $5.07 | 32,156,170 |
| 2024-10-29 | $4.97 | $5.02 | $4.81 | $4.81 | $4.81 | 21,371,610 |
| 2024-10-28 | $4.89 | $4.99 | $4.85 | $4.97 | $4.97 | 27,631,170 |
| 2024-10-25 | $4.74 | $4.97 | $4.72 | $4.89 | $4.89 | 30,949,790 |
| 2024-10-24 | $4.85 | $4.89 | $4.71 | $4.79 | $4.79 | 36,010,120 |
| 2024-10-23 | $4.65 | $5.10 | $4.63 | $5.04 | $5.04 | 37,640,860 |
| 2024-10-22 | $4.53 | $4.64 | $4.51 | $4.64 | $4.64 | 10,286,300 |
| 2024-10-21 | $4.56 | $4.60 | $4.50 | $4.52 | $4.52 | 9,961,300 |
| 2024-10-18 | $4.46 | $4.59 | $4.45 | $4.54 | $4.54 | 9,489,940 |
| 2024-10-17 | $4.58 | $4.65 | $4.46 | $4.47 | $4.47 | 8,279,000 |
| 2024-10-16 | $4.51 | $4.62 | $4.50 | $4.57 | $4.57 | 6,818,100 |
| 2024-10-15 | $4.65 | $4.66 | $4.54 | $4.55 | $4.55 | 7,857,000 |
| 2024-10-14 | $4.64 | $4.70 | $4.55 | $4.65 | $4.65 | 9,967,600 |
| 2024-10-11 | $4.74 | $4.76 | $4.54 | $4.61 | $4.61 | 9,067,250 |
| 2024-10-10 | $4.69 | $4.89 | $4.63 | $4.74 | $4.74 | 12,345,850 |
| 2024-10-09 | $5.06 | $5.08 | $4.60 | $4.63 | $4.63 | 21,031,620 |
| 2024-10-08 | $5.33 | $5.33 | $4.90 | $5.08 | $5.08 | 31,529,000 |
| 2024-09-30 | $4.69 | $4.89 | $4.54 | $4.85 | $4.85 | 24,897,370 |
| 2024-09-27 | $4.41 | $4.51 | $4.36 | $4.49 | $4.49 | 9,427,970 |
| 2024-09-26 | $4.27 | $4.36 | $4.23 | $4.36 | $4.36 | 7,908,300 |
| 2024-09-25 | $4.24 | $4.33 | $4.24 | $4.25 | $4.25 | 7,419,340 |
| 2024-09-24 | $4.03 | $4.23 | $4.03 | $4.23 | $4.23 | 6,916,300 |
| 2024-09-23 | $4.06 | $4.09 | $4.03 | $4.03 | $4.03 | 3,530,600 |
| 2024-09-20 | $4.13 | $4.13 | $4.05 | $4.09 | $4.09 | 3,684,610 |
| 2024-09-19 | $3.98 | $4.12 | $3.97 | $4.11 | $4.11 | 5,562,000 |
| 2024-09-18 | $4.05 | $4.07 | $3.94 | $3.97 | $3.97 | 6,073,300 |
| 2024-09-13 | $4.08 | $4.08 | $4.02 | $4.03 | $4.03 | 3,368,300 |
| 2024-09-12 | $4.11 | $4.16 | $4.07 | $4.07 | $4.07 | 3,783,100 |
| 2024-09-11 | $4.16 | $4.17 | $4.10 | $4.13 | $4.13 | 4,332,100 |
| 2024-09-10 | $4.19 | $4.22 | $4.11 | $4.16 | $4.16 | 4,839,900 |
| 2024-09-09 | $4.19 | $4.23 | $4.14 | $4.20 | $4.20 | 4,664,700 |
| 2024-09-06 | $4.24 | $4.30 | $4.19 | $4.20 | $4.20 | 4,146,700 |
| 2024-09-05 | $4.29 | $4.33 | $4.24 | $4.26 | $4.26 | 5,321,400 |
| 2024-09-04 | $4.30 | $4.37 | $4.29 | $4.29 | $4.29 | 6,097,500 |
| 2024-09-03 | $4.26 | $4.35 | $4.23 | $4.33 | $4.33 | 7,515,900 |
| 2024-09-02 | $4.24 | $4.37 | $4.21 | $4.30 | $4.30 | 9,257,400 |
| 2024-08-30 | $4.16 | $4.26 | $4.15 | $4.23 | $4.23 | 9,098,400 |
| 2024-08-29 | $4.13 | $4.18 | $4.11 | $4.16 | $4.16 | 4,451,200 |
| 2024-08-28 | $4.14 | $4.22 | $4.10 | $4.16 | $4.16 | 6,818,910 |
| 2024-08-27 | $4.14 | $4.16 | $4.09 | $4.14 | $4.14 | 6,675,600 |
| 2024-08-26 | $3.95 | $4.15 | $3.95 | $4.13 | $4.13 | 7,460,720 |
| 2024-08-23 | $4.06 | $4.15 | $3.98 | $4.02 | $4.02 | 6,313,300 |
| 2024-08-22 | $4.10 | $4.11 | $4.03 | $4.03 | $4.03 | 2,821,600 |
| 2024-08-21 | $4.08 | $4.15 | $4.04 | $4.10 | $4.10 | 4,050,700 |
| 2024-08-20 | $4.12 | $4.20 | $4.06 | $4.09 | $4.09 | 4,668,010 |
| 2024-08-19 | $4.14 | $4.16 | $4.11 | $4.12 | $4.12 | 2,860,290 |
| 2024-08-16 | $4.16 | $4.18 | $4.11 | $4.12 | $4.12 | 2,934,500 |
| 2024-08-15 | $4.14 | $4.20 | $4.12 | $4.16 | $4.16 | 3,376,000 |
| 2024-08-14 | $4.19 | $4.21 | $4.15 | $4.15 | $4.15 | 2,311,950 |
| 2024-08-13 | $4.15 | $4.20 | $4.11 | $4.19 | $4.19 | 3,739,300 |
| 2024-08-12 | $4.16 | $4.21 | $4.15 | $4.18 | $4.18 | 4,457,300 |
| 2024-08-09 | $4.21 | $4.24 | $4.15 | $4.15 | $4.15 | 4,547,500 |
| 2024-08-08 | $4.18 | $4.23 | $4.16 | $4.21 | $4.21 | 6,207,600 |
| 2024-08-07 | $4.09 | $4.24 | $4.04 | $4.19 | $4.19 | 9,046,300 |
| 2024-08-06 | $4.07 | $4.10 | $4.03 | $4.09 | $4.09 | 3,635,820 |
| 2024-08-05 | $4.09 | $4.16 | $4.02 | $4.02 | $4.02 | 6,118,120 |
| 2024-08-02 | $4.07 | $4.14 | $4.06 | $4.08 | $4.08 | 4,601,400 |
| 2024-08-01 | $4.10 | $4.18 | $4.09 | $4.10 | $4.10 | 5,216,800 |
| 2024-07-31 | $4.04 | $4.12 | $4.02 | $4.12 | $4.12 | 6,321,400 |
| 2024-07-30 | $3.97 | $4.04 | $3.94 | $4.04 | $4.04 | 3,974,900 |
| 2024-07-29 | $3.96 | $3.99 | $3.92 | $3.97 | $3.97 | 3,053,650 |
| 2024-07-26 | $3.91 | $3.98 | $3.90 | $3.95 | $3.95 | 3,208,400 |
| 2024-07-25 | $3.86 | $3.92 | $3.82 | $3.91 | $3.91 | 4,131,800 |
| 2024-07-24 | $3.90 | $3.93 | $3.83 | $3.85 | $3.85 | 5,119,200 |
| 2024-07-23 | $4.01 | $4.05 | $3.92 | $3.92 | $3.92 | 3,937,300 |
| 2024-07-22 | $4.04 | $4.04 | $3.98 | $4.01 | $4.01 | 3,088,600 |
| 2024-07-19 | $4.00 | $4.03 | $3.96 | $4.02 | $4.02 | 3,205,400 |
| 2024-07-18 | $4.04 | $4.05 | $3.96 | $4.02 | $4.02 | 4,281,250 |
| 2024-07-17 | $4.11 | $4.12 | $4.04 | $4.04 | $4.04 | 4,095,600 |
| 2024-07-16 | $4.13 | $4.13 | $4.07 | $4.10 | $4.10 | 4,322,100 |
| 2024-07-15 | $4.17 | $4.19 | $4.09 | $4.11 | $4.11 | 5,314,220 |
| 2024-07-12 | $4.18 | $4.22 | $4.15 | $4.18 | $4.18 | 10,374,120 |
| 2024-07-11 | $4.11 | $4.20 | $4.08 | $4.17 | $4.17 | 15,942,630 |
| 2024-07-10 | $4.06 | $4.23 | $3.97 | $4.10 | $4.10 | 20,260,990 |
| 2024-07-09 | $3.84 | $3.87 | $3.73 | $3.85 | $3.85 | 4,788,420 |
| 2024-07-08 | $3.89 | $3.91 | $3.79 | $3.80 | $3.80 | 3,375,200 |
| 2024-07-05 | $3.87 | $3.92 | $3.84 | $3.89 | $3.89 | 3,760,300 |
| 2024-07-04 | $4.01 | $4.01 | $3.87 | $3.89 | $3.89 | 4,363,000 |
| 2024-07-03 | $3.98 | $4.02 | $3.96 | $3.98 | $3.98 | 3,768,000 |
| 2024-07-02 | $3.93 | $4.00 | $3.93 | $3.98 | $3.98 | 4,921,810 |
| 2024-07-01 | $3.84 | $4.00 | $3.82 | $3.97 | $3.97 | 6,968,800 |
| 2024-06-28 | $3.83 | $3.89 | $3.81 | $3.82 | $3.82 | 4,377,420 |
| 2024-06-27 | $3.93 | $3.93 | $3.83 | $3.84 | $3.84 | 4,070,310 |
| 2024-06-26 | $3.83 | $3.92 | $3.77 | $3.91 | $3.91 | 4,561,200 |
| 2024-06-25 | $3.75 | $3.88 | $3.75 | $3.83 | $3.83 | 4,989,900 |
| 2024-06-24 | $3.91 | $3.91 | $3.73 | $3.75 | $3.75 | 5,733,000 |
| 2024-06-21 | $3.88 | $3.95 | $3.86 | $3.91 | $3.91 | 2,718,800 |
| 2024-06-20 | $4.00 | $4.02 | $3.88 | $3.89 | $3.89 | 4,331,700 |
| 2024-06-19 | $4.05 | $4.07 | $3.99 | $4.00 | $4.00 | 3,406,400 |
| 2024-06-18 | $3.99 | $4.04 | $3.93 | $4.03 | $4.03 | 3,810,260 |
| 2024-06-17 | $4.00 | $4.02 | $3.95 | $3.97 | $3.97 | 3,612,300 |
| 2024-06-14 | $4.03 | $4.03 | $3.95 | $4.02 | $4.02 | 2,952,370 |
| 2024-06-13 | $4.07 | $4.13 | $4.00 | $4.00 | $4.00 | 5,149,000 |
| 2024-06-12 | $4.01 | $4.10 | $3.99 | $4.10 | $4.10 | 5,067,900 |
| 2024-06-11 | $4.04 | $4.04 | $3.96 | $4.02 | $4.02 | 5,350,880 |
| 2024-06-07 | $3.94 | $4.07 | $3.91 | $4.05 | $4.05 | 11,077,800 |
| 2024-06-06 | $3.99 | $4.05 | $3.83 | $3.86 | $3.86 | 8,401,000 |
| 2024-06-05 | $4.05 | $4.05 | $3.97 | $3.98 | $3.98 | 6,012,830 |
| 2024-06-04 | $4.11 | $4.14 | $4.00 | $4.05 | $4.05 | 6,934,580 |
| 2024-06-03 | $4.28 | $4.28 | $4.10 | $4.14 | $4.14 | 11,847,600 |
| 2024-05-31 | $4.41 | $4.43 | $4.30 | $4.32 | $4.32 | 11,314,700 |
| 2024-05-30 | $4.35 | $4.62 | $4.35 | $4.42 | $4.42 | 18,149,510 |
| 2024-05-29 | $4.30 | $4.40 | $4.30 | $4.37 | $4.37 | 5,957,800 |
| 2024-05-28 | $4.44 | $4.45 | $4.32 | $4.33 | $4.33 | 8,958,700 |
| 2024-05-27 | $4.38 | $4.45 | $4.34 | $4.44 | $4.44 | 7,233,500 |
| 2024-05-24 | $4.45 | $4.51 | $4.39 | $4.40 | $4.40 | 8,469,470 |
| 2024-05-23 | $4.58 | $4.58 | $4.39 | $4.40 | $4.40 | 14,278,150 |
| 2024-05-22 | $4.61 | $4.71 | $4.57 | $4.63 | $4.63 | 18,748,040 |
| 2024-05-21 | $4.84 | $4.86 | $4.65 | $4.68 | $4.68 | 18,151,300 |
| 2024-05-20 | $4.77 | $4.99 | $4.77 | $4.88 | $4.88 | 18,909,480 |
| 2024-05-17 | $4.79 | $4.85 | $4.69 | $4.81 | $4.81 | 18,051,100 |
| 2024-05-16 | $4.85 | $5.03 | $4.77 | $4.83 | $4.83 | 31,181,820 |
| 2024-05-15 | $4.66 | $4.89 | $4.64 | $4.85 | $4.85 | 25,913,750 |
| 2024-05-14 | $4.75 | $4.79 | $4.67 | $4.71 | $4.71 | 12,585,140 |
| 2024-05-13 | $4.76 | $4.79 | $4.67 | $4.75 | $4.75 | 17,182,570 |
| 2024-05-10 | $4.95 | $4.98 | $4.81 | $4.83 | $4.83 | 21,631,910 |
| 2024-05-09 | $4.98 | $4.99 | $4.89 | $4.92 | $4.92 | 29,968,720 |
| 2024-05-08 | $5.07 | $5.18 | $4.95 | $4.99 | $4.99 | 39,286,730 |
| 2024-05-07 | $4.88 | $5.24 | $4.82 | $5.15 | $5.15 | 63,089,120 |
| 2024-05-06 | $4.73 | $4.98 | $4.58 | $4.98 | $4.98 | 50,898,460 |
| 2024-04-30 | $4.71 | $4.85 | $4.64 | $4.71 | $4.71 | 36,646,760 |
| 2024-04-29 | $4.64 | $4.85 | $4.55 | $4.77 | $4.77 | 47,976,070 |
| 2024-04-26 | $4.57 | $4.88 | $4.54 | $4.71 | $4.71 | 56,634,980 |
| 2024-04-25 | $4.30 | $4.72 | $4.29 | $4.72 | $4.72 | 49,103,880 |
| 2024-04-24 | $4.23 | $4.35 | $4.18 | $4.29 | $4.29 | 14,373,860 |
| 2024-04-23 | $4.30 | $4.37 | $4.20 | $4.24 | $4.24 | 24,481,390 |
| 2024-04-22 | $4.27 | $4.70 | $4.15 | $4.44 | $4.44 | 34,218,000 |
| 2024-04-19 | $4.10 | $4.37 | $4.07 | $4.27 | $4.27 | 15,179,200 |
| 2024-04-18 | $4.15 | $4.24 | $4.09 | $4.14 | $4.14 | 10,867,900 |
| 2024-04-17 | $3.94 | $4.22 | $3.94 | $4.19 | $4.19 | 16,065,950 |
| 2024-04-16 | $4.30 | $4.30 | $3.93 | $3.93 | $3.93 | 19,281,020 |
| 2024-04-15 | $4.75 | $4.85 | $4.29 | $4.37 | $4.37 | 23,597,700 |
| 2024-04-12 | $4.68 | $4.90 | $4.58 | $4.75 | $4.75 | 19,640,980 |
| 2024-04-11 | $4.59 | $4.73 | $4.58 | $4.66 | $4.66 | 9,269,400 |
| 2024-04-10 | $4.72 | $4.79 | $4.61 | $4.66 | $4.66 | 10,681,200 |
| 2024-04-09 | $4.60 | $4.76 | $4.60 | $4.75 | $4.75 | 11,896,100 |
| 2024-04-08 | $4.78 | $4.82 | $4.61 | $4.64 | $4.64 | 15,578,250 |
| 2024-04-03 | $4.75 | $4.83 | $4.67 | $4.78 | $4.78 | 23,239,680 |
| 2024-04-02 | $4.57 | $5.03 | $4.57 | $4.78 | $4.78 | 32,906,630 |
| 2024-04-01 | $4.45 | $4.57 | $4.42 | $4.57 | $4.57 | 8,699,100 |
| 2024-03-29 | $4.32 | $4.43 | $4.32 | $4.41 | $4.41 | 6,186,800 |
| 2024-03-28 | $4.29 | $4.40 | $4.29 | $4.33 | $4.33 | 6,279,500 |
| 2024-03-27 | $4.46 | $4.46 | $4.29 | $4.30 | $4.30 | 7,680,250 |
| 2024-03-26 | $4.40 | $4.46 | $4.36 | $4.44 | $4.44 | 6,744,600 |
| 2024-03-25 | $4.49 | $4.56 | $4.41 | $4.42 | $4.42 | 7,319,000 |
| 2024-03-22 | $4.60 | $4.64 | $4.48 | $4.52 | $4.52 | 7,033,800 |
| 2024-03-21 | $4.61 | $4.66 | $4.53 | $4.61 | $4.61 | 7,442,500 |
| 2024-03-20 | $4.53 | $4.60 | $4.51 | $4.60 | $4.60 | 9,158,800 |
| 2024-03-19 | $4.56 | $4.59 | $4.52 | $4.52 | $4.52 | 7,585,400 |
| 2024-03-18 | $4.56 | $4.59 | $4.50 | $4.56 | $4.56 | 12,049,900 |
| 2024-03-15 | $4.45 | $4.55 | $4.42 | $4.53 | $4.53 | 8,021,000 |
| 2024-03-14 | $4.45 | $4.53 | $4.40 | $4.46 | $4.46 | 6,649,300 |
| 2024-03-13 | $4.53 | $4.53 | $4.42 | $4.49 | $4.49 | 6,328,100 |
| 2024-03-12 | $4.46 | $4.50 | $4.40 | $4.50 | $4.50 | 7,604,700 |
| 2024-03-11 | $4.35 | $4.44 | $4.34 | $4.44 | $4.44 | 6,863,100 |
| 2024-03-08 | $4.36 | $4.39 | $4.28 | $4.34 | $4.34 | 5,820,100 |
| 2024-03-07 | $4.38 | $4.49 | $4.31 | $4.35 | $4.35 | 9,391,630 |
| 2024-03-06 | $4.27 | $4.40 | $4.26 | $4.34 | $4.34 | 6,782,370 |
| 2024-03-05 | $4.45 | $4.45 | $4.30 | $4.30 | $4.30 | 8,018,570 |
| 2024-03-04 | $4.48 | $4.50 | $4.40 | $4.44 | $4.44 | 6,930,480 |
| 2024-03-01 | $4.46 | $4.53 | $4.39 | $4.48 | $4.48 | 8,969,600 |
| 2024-02-29 | $4.33 | $4.48 | $4.28 | $4.45 | $4.45 | 12,788,920 |
| 2024-02-28 | $4.70 | $4.82 | $4.34 | $4.34 | $4.34 | 18,805,600 |
| 2024-02-27 | $4.72 | $4.81 | $4.62 | $4.70 | $4.70 | 17,530,190 |
| 2024-02-26 | $4.44 | $4.88 | $4.42 | $4.77 | $4.77 | 19,149,470 |
| 2024-02-23 | $4.29 | $4.45 | $4.26 | $4.44 | $4.44 | 9,442,450 |
| 2024-02-22 | $4.20 | $4.29 | $4.17 | $4.28 | $4.28 | 8,322,610 |
| 2024-02-21 | $4.00 | $4.31 | $3.96 | $4.20 | $4.20 | 13,211,900 |
| 2024-02-20 | $4.07 | $4.08 | $3.95 | $4.02 | $4.02 | 9,559,700 |
| 2024-02-19 | $3.83 | $4.13 | $3.83 | $4.03 | $4.03 | 19,530,840 |
| 2024-02-08 | $3.53 | $3.82 | $3.41 | $3.79 | $3.79 | 21,287,850 |
| 2024-02-07 | $3.94 | $3.94 | $3.48 | $3.48 | $3.48 | 25,166,150 |
| 2024-02-06 | $3.58 | $4.04 | $3.55 | $3.87 | $3.87 | 19,114,020 |
| 2024-02-05 | $4.31 | $4.35 | $3.94 | $3.94 | $3.94 | 12,250,810 |
| 2024-02-02 | $4.68 | $4.75 | $4.21 | $4.38 | $4.38 | 11,160,720 |
| 2024-02-01 | $4.83 | $4.87 | $4.56 | $4.68 | $4.68 | 8,603,660 |
| 2024-01-31 | $5.06 | $5.13 | $4.82 | $4.83 | $4.83 | 7,918,420 |
| 2024-01-30 | $5.17 | $5.38 | $5.11 | $5.11 | $5.11 | 7,998,400 |
| 2024-01-29 | $5.38 | $5.41 | $5.20 | $5.21 | $5.21 | 6,613,100 |
| 2024-01-26 | $5.28 | $5.45 | $5.25 | $5.35 | $5.35 | 9,529,800 |
| 2024-01-25 | $4.95 | $5.26 | $4.93 | $5.25 | $5.25 | 9,800,600 |
| 2024-01-24 | $4.85 | $4.96 | $4.73 | $4.93 | $4.93 | 8,730,900 |
| 2024-01-23 | $5.00 | $5.00 | $4.71 | $4.83 | $4.83 | 8,576,840 |
| 2024-01-22 | $5.33 | $5.36 | $4.96 | $4.98 | $4.98 | 8,277,300 |
| 2024-01-19 | $5.43 | $5.48 | $5.34 | $5.36 | $5.36 | 4,102,440 |
| 2024-01-18 | $5.55 | $5.55 | $5.29 | $5.43 | $5.43 | 7,084,200 |
| 2024-01-17 | $5.65 | $5.65 | $5.52 | $5.53 | $5.53 | 4,990,400 |
| 2024-01-16 | $5.71 | $5.71 | $5.53 | $5.62 | $5.62 | 6,750,200 |
| 2024-01-15 | $5.63 | $5.73 | $5.61 | $5.68 | $5.68 | 6,922,300 |
| 2024-01-12 | $5.72 | $5.81 | $5.70 | $5.70 | $5.70 | 5,821,600 |
| 2024-01-11 | $5.63 | $5.74 | $5.62 | $5.73 | $5.73 | 6,140,040 |
| 2024-01-10 | $5.68 | $5.73 | $5.61 | $5.63 | $5.63 | 5,731,880 |
| 2024-01-09 | $5.65 | $5.76 | $5.63 | $5.68 | $5.68 | 6,568,200 |
| 2024-01-08 | $5.69 | $5.75 | $5.64 | $5.65 | $5.65 | 7,244,800 |
| 2024-01-05 | $5.80 | $5.92 | $5.69 | $5.71 | $5.71 | 13,459,140 |
| 2024-01-04 | $5.90 | $6.01 | $5.83 | $5.88 | $5.88 | 14,805,840 |
| 2024-01-03 | $5.76 | $6.07 | $5.75 | $5.93 | $5.93 | 23,269,780 |
| 2024-01-02 | $5.84 | $5.87 | $5.78 | $5.79 | $5.79 | 12,071,300 |
| 2024-01-01 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2023-12-29 | $5.66 | $5.97 | $5.62 | $5.84 | $5.84 | 25,706,980 |
| 2023-12-28 | $5.49 | $5.67 | $5.43 | $5.66 | $5.66 | 15,904,710 |
| 2023-12-27 | $5.59 | $5.59 | $5.39 | $5.50 | $5.50 | 17,635,920 |
| 2023-12-26 | $5.40 | $5.80 | $5.39 | $5.64 | $5.64 | 21,701,260 |
| 2023-12-25 | $5.49 | $5.49 | $5.35 | $5.41 | $5.41 | 5,953,800 |
| 2023-12-22 | $5.53 | $5.55 | $5.44 | $5.50 | $5.50 | 4,892,610 |
| 2023-12-21 | $5.50 | $5.55 | $5.38 | $5.53 | $5.53 | 5,174,690 |
| 2023-12-20 | $5.50 | $5.59 | $5.47 | $5.47 | $5.47 | 4,431,500 |
| 2023-12-19 | $5.46 | $5.49 | $5.39 | $5.48 | $5.48 | 3,801,320 |
| 2023-12-18 | $5.54 | $5.56 | $5.44 | $5.45 | $5.45 | 4,156,500 |
| 2023-12-15 | $5.55 | $5.60 | $5.52 | $5.56 | $5.56 | 3,207,300 |
| 2023-12-14 | $5.54 | $5.61 | $5.52 | $5.54 | $5.54 | 3,886,200 |
| 2023-12-13 | $5.56 | $5.59 | $5.51 | $5.52 | $5.52 | 3,656,310 |
| 2023-12-12 | $5.52 | $5.56 | $5.46 | $5.55 | $5.55 | 4,308,590 |
| 2023-12-11 | $5.48 | $5.56 | $5.40 | $5.51 | $5.51 | 6,446,000 |
| 2023-12-08 | $5.60 | $5.62 | $5.46 | $5.48 | $5.48 | 6,431,100 |
| 2023-12-07 | $5.63 | $5.67 | $5.56 | $5.58 | $5.58 | 4,850,420 |
| 2023-12-06 | $5.57 | $5.69 | $5.52 | $5.65 | $5.65 | 5,953,700 |
| 2023-12-05 | $5.63 | $5.66 | $5.53 | $5.57 | $5.57 | 6,275,610 |
| 2023-12-04 | $5.63 | $5.69 | $5.62 | $5.63 | $5.63 | 4,338,400 |
| 2023-12-01 | $5.60 | $5.65 | $5.59 | $5.62 | $5.62 | 3,247,690 |
| 2023-11-30 | $5.65 | $5.68 | $5.56 | $5.60 | $5.60 | 3,963,480 |
| 2023-11-29 | $5.66 | $5.71 | $5.64 | $5.65 | $5.65 | 4,001,020 |
| 2023-11-28 | $5.63 | $5.69 | $5.60 | $5.68 | $5.68 | 4,906,400 |
| 2023-11-27 | $5.65 | $5.72 | $5.62 | $5.64 | $5.64 | 5,249,780 |
| 2023-11-24 | $5.71 | $5.73 | $5.65 | $5.67 | $5.67 | 4,826,900 |
| 2023-11-23 | $5.66 | $5.75 | $5.64 | $5.72 | $5.72 | 5,442,060 |
| 2023-11-22 | $5.73 | $5.78 | $5.68 | $5.70 | $5.70 | 5,848,950 |
| 2023-11-21 | $5.75 | $5.81 | $5.73 | $5.75 | $5.75 | 7,925,790 |
| 2023-11-20 | $5.72 | $5.74 | $5.66 | $5.73 | $5.73 | 7,282,650 |
| 2023-11-17 | $5.70 | $5.74 | $5.70 | $5.72 | $5.72 | 7,935,060 |
| 2023-11-16 | $5.74 | $5.78 | $5.71 | $5.71 | $5.71 | 9,331,580 |
| 2023-11-15 | $5.83 | $5.83 | $5.74 | $5.75 | $5.75 | 12,692,800 |
| 2023-11-14 | $5.73 | $5.79 | $5.66 | $5.77 | $5.77 | 17,473,410 |
| 2023-11-13 | $5.66 | $5.82 | $5.52 | $5.76 | $5.76 | 28,711,270 |
| 2023-11-10 | $5.73 | $5.83 | $5.61 | $5.66 | $5.66 | 35,215,440 |
| 2023-11-09 | $6.28 | $6.28 | $5.88 | $5.89 | $5.89 | 76,443,770 |
| 2023-11-08 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 4,509,500 |
| 2023-11-07 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-11-06 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-11-03 | $5.20 | $5.23 | $5.18 | $5.19 | $5.19 | 4,840,040 |
| 2023-11-02 | $5.22 | $5.26 | $5.18 | $5.19 | $5.19 | 8,462,980 |
| 2023-11-01 | $5.15 | $5.24 | $5.14 | $5.20 | $5.20 | 6,213,120 |
| 2023-10-31 | $5.13 | $5.16 | $5.11 | $5.14 | $5.14 | 4,235,800 |
| 2023-10-30 | $5.10 | $5.16 | $5.01 | $5.13 | $5.13 | 5,276,900 |
| 2023-10-27 | $5.02 | $5.14 | $4.98 | $5.13 | $5.13 | 5,181,300 |
| 2023-10-26 | $5.06 | $5.06 | $4.96 | $5.04 | $5.04 | 3,342,610 |
| 2023-10-25 | $5.02 | $5.10 | $5.01 | $5.07 | $5.07 | 4,501,720 |
| 2023-10-24 | $4.86 | $5.01 | $4.84 | $4.99 | $4.99 | 5,981,310 |
| 2023-10-23 | $4.97 | $5.00 | $4.79 | $4.81 | $4.81 | 4,818,210 |
| 2023-10-20 | $4.97 | $5.02 | $4.92 | $4.98 | $4.98 | 4,654,640 |
| 2023-10-19 | $4.94 | $5.05 | $4.87 | $4.95 | $4.95 | 4,512,550 |
| 2023-10-18 | $5.07 | $5.09 | $4.93 | $4.93 | $4.93 | 5,606,800 |
| 2023-10-17 | $5.12 | $5.12 | $5.07 | $5.10 | $5.10 | 2,601,900 |
| 2023-10-16 | $5.16 | $5.18 | $5.07 | $5.10 | $5.10 | 3,482,760 |
| 2023-10-13 | $5.22 | $5.22 | $5.12 | $5.14 | $5.14 | 4,574,570 |
| 2023-10-12 | $5.17 | $5.24 | $5.14 | $5.24 | $5.24 | 4,851,060 |
| 2023-10-11 | $5.20 | $5.21 | $5.13 | $5.14 | $5.14 | 3,521,500 |
| 2023-10-10 | $5.14 | $5.23 | $5.14 | $5.19 | $5.19 | 3,235,800 |
| 2023-10-09 | $5.20 | $5.20 | $5.14 | $5.17 | $5.17 | 3,544,800 |
| 2023-09-28 | $5.18 | $5.22 | $5.16 | $5.21 | $5.21 | 2,611,550 |
| 2023-09-27 | $5.13 | $5.21 | $5.10 | $5.18 | $5.18 | 3,832,820 |
| 2023-09-26 | $5.23 | $5.23 | $5.12 | $5.13 | $5.13 | 4,203,850 |
| 2023-09-25 | $5.31 | $5.32 | $5.20 | $5.20 | $5.20 | 4,890,200 |
| 2023-09-22 | $5.25 | $5.33 | $5.25 | $5.31 | $5.31 | 4,750,910 |
| 2023-09-21 | $5.30 | $5.35 | $5.26 | $5.27 | $5.27 | 3,848,070 |
| 2023-09-20 | $5.33 | $5.39 | $5.28 | $5.33 | $5.33 | 4,478,930 |
| 2023-09-19 | $5.38 | $5.45 | $5.35 | $5.35 | $5.35 | 6,557,200 |
| 2023-09-18 | $5.31 | $5.40 | $5.26 | $5.39 | $5.39 | 4,995,300 |
| 2023-09-15 | $5.30 | $5.34 | $5.28 | $5.31 | $5.31 | 2,896,610 |
| 2023-09-14 | $5.34 | $5.34 | $5.26 | $5.30 | $5.30 | 3,187,460 |
| 2023-09-13 | $5.35 | $5.43 | $5.30 | $5.32 | $5.32 | 4,456,400 |
| 2023-09-12 | $5.35 | $5.42 | $5.32 | $5.38 | $5.38 | 5,449,860 |
| 2023-09-11 | $5.34 | $5.48 | $5.33 | $5.37 | $5.37 | 6,117,130 |
| 2023-09-08 | $5.33 | $5.37 | $5.26 | $5.29 | $5.29 | 3,867,600 |
| 2023-09-07 | $5.41 | $5.45 | $5.33 | $5.34 | $5.34 | 4,695,800 |
| 2023-09-06 | $5.40 | $5.46 | $5.38 | $5.45 | $5.45 | 4,965,900 |
| 2023-09-05 | $5.51 | $5.51 | $5.40 | $5.43 | $5.43 | 6,959,300 |
| 2023-09-04 | $5.25 | $5.55 | $5.25 | $5.50 | $5.50 | 15,358,420 |
| 2023-09-01 | $5.23 | $5.29 | $5.19 | $5.25 | $5.25 | 4,816,720 |
| 2023-08-31 | $5.32 | $5.32 | $5.17 | $5.20 | $5.20 | 5,308,100 |
| 2023-08-30 | $5.32 | $5.35 | $5.24 | $5.28 | $5.28 | 8,406,300 |
| 2023-08-29 | $5.28 | $5.36 | $5.27 | $5.34 | $5.34 | 7,451,540 |
| 2023-08-28 | $5.40 | $5.44 | $5.28 | $5.32 | $5.32 | 13,988,430 |
| 2023-08-25 | $5.26 | $5.31 | $5.13 | $5.14 | $5.14 | 8,901,100 |
| 2023-08-24 | $5.30 | $5.41 | $5.22 | $5.30 | $5.30 | 12,061,140 |
| 2023-08-23 | $5.51 | $5.68 | $5.40 | $5.41 | $5.41 | 16,676,650 |
| 2023-08-22 | $5.42 | $5.45 | $5.23 | $5.34 | $5.34 | 7,827,100 |
| 2023-08-21 | $5.39 | $5.49 | $5.36 | $5.36 | $5.36 | 5,172,360 |
| 2023-08-18 | $5.41 | $5.52 | $5.40 | $5.40 | $5.40 | 6,847,100 |
| 2023-08-17 | $5.36 | $5.47 | $5.35 | $5.44 | $5.44 | 6,379,100 |
| 2023-08-16 | $5.38 | $5.51 | $5.29 | $5.41 | $5.41 | 7,001,800 |
| 2023-08-15 | $5.53 | $5.53 | $5.45 | $5.47 | $5.47 | 4,656,490 |
| 2023-08-14 | $5.45 | $5.55 | $5.42 | $5.53 | $5.53 | 5,830,680 |
| 2023-08-11 | $5.74 | $5.75 | $5.50 | $5.51 | $5.51 | 13,980,240 |
| 2023-08-10 | $5.80 | $5.83 | $5.72 | $5.75 | $5.75 | 6,960,930 |
| 2023-08-09 | $5.73 | $5.85 | $5.70 | $5.78 | $5.78 | 8,939,140 |
| 2023-08-08 | $5.74 | $5.84 | $5.66 | $5.79 | $5.79 | 12,598,840 |
| 2023-08-07 | $5.68 | $5.81 | $5.60 | $5.80 | $5.80 | 15,995,500 |
| 2023-08-04 | $5.82 | $5.84 | $5.66 | $5.68 | $5.68 | 18,517,740 |
| 2023-08-03 | $5.87 | $5.92 | $5.76 | $5.80 | $5.80 | 19,547,230 |
| 2023-08-02 | $5.96 | $6.19 | $5.93 | $5.98 | $5.98 | 20,416,050 |
| 2023-08-01 | $5.97 | $6.01 | $5.85 | $5.97 | $5.97 | 24,883,180 |
| 2023-07-31 | $5.95 | $6.07 | $5.92 | $6.04 | $6.04 | 29,082,910 |
| 2023-07-28 | $5.99 | $6.09 | $5.92 | $6.00 | $6.00 | 31,396,710 |
| 2023-07-27 | $6.14 | $6.15 | $5.99 | $6.01 | $6.01 | 52,831,480 |
| 2023-07-26 | $5.66 | $6.20 | $5.66 | $6.20 | $6.20 | 42,842,340 |
| 2023-07-25 | $5.64 | $5.76 | $5.60 | $5.64 | $5.64 | 10,341,870 |
| 2023-07-24 | $5.78 | $5.78 | $5.58 | $5.60 | $5.60 | 14,945,000 |
| 2023-07-21 | $5.80 | $5.92 | $5.74 | $5.80 | $5.80 | 17,310,460 |
| 2023-07-20 | $5.82 | $6.01 | $5.75 | $5.75 | $5.75 | 22,734,510 |
| 2023-07-19 | $5.84 | $5.92 | $5.75 | $5.78 | $5.78 | 22,994,550 |
| 2023-07-18 | $5.51 | $6.07 | $5.48 | $5.88 | $5.88 | 35,074,780 |
| 2023-07-17 | $5.46 | $5.55 | $5.39 | $5.52 | $5.52 | 8,298,040 |
| 2023-07-14 | $5.56 | $5.56 | $5.53 | $5.53 | $5.53 | 5,484,800 |
| 2023-07-13 | $5.54 | $5.62 | $5.52 | $5.59 | $5.59 | 10,316,320 |
| 2023-07-12 | $5.46 | $5.74 | $5.44 | $5.58 | $5.58 | 19,961,850 |
| 2023-07-11 | $5.43 | $5.45 | $5.37 | $5.45 | $5.45 | 5,539,080 |
| 2023-07-10 | $5.37 | $5.43 | $5.37 | $5.43 | $5.43 | 5,408,980 |
| 2023-07-07 | $5.34 | $5.41 | $5.31 | $5.36 | $5.36 | 4,151,300 |
| 2023-07-06 | $5.34 | $5.36 | $5.31 | $5.34 | $5.34 | 3,926,850 |
| 2023-07-05 | $5.40 | $5.41 | $5.33 | $5.37 | $5.37 | 4,769,200 |
| 2023-07-04 | $5.35 | $5.41 | $5.31 | $5.40 | $5.40 | 5,652,180 |
| 2023-07-03 | $5.36 | $5.42 | $5.34 | $5.36 | $5.36 | 6,669,540 |
| 2023-06-30 | $5.19 | $5.49 | $5.17 | $5.37 | $5.37 | 12,465,740 |
| 2023-06-29 | $5.22 | $5.22 | $5.18 | $5.18 | $5.18 | 3,870,090 |
| 2023-06-28 | $5.18 | $5.21 | $5.07 | $5.20 | $5.20 | 5,149,510 |
| 2023-06-27 | $5.03 | $5.17 | $5.02 | $5.16 | $5.16 | 5,898,540 |
| 2023-06-26 | $5.09 | $5.11 | $5.01 | $5.02 | $5.02 | 4,534,330 |
| 2023-06-21 | $5.14 | $5.18 | $5.09 | $5.11 | $5.11 | 3,750,010 |
| 2023-06-20 | $5.19 | $5.20 | $5.13 | $5.14 | $5.14 | 3,121,680 |
| 2023-06-19 | $5.25 | $5.28 | $5.18 | $5.18 | $5.18 | 3,633,870 |
| 2023-06-16 | $5.22 | $5.28 | $5.19 | $5.25 | $5.25 | 5,318,280 |
| 2023-06-15 | $5.21 | $5.22 | $5.16 | $5.21 | $5.21 | 4,294,290 |
| 2023-06-14 | $5.20 | $5.24 | $5.15 | $5.21 | $5.21 | 4,008,200 |
| 2023-06-13 | $5.18 | $5.20 | $5.15 | $5.19 | $5.19 | 2,902,500 |
| 2023-06-12 | $5.13 | $5.22 | $5.03 | $5.20 | $5.20 | 6,908,900 |
| 2023-06-09 | $5.18 | $5.19 | $5.08 | $5.10 | $5.10 | 4,977,050 |
| 2023-06-08 | $5.13 | $5.19 | $5.12 | $5.18 | $5.18 | 2,980,450 |
| 2023-06-07 | $5.12 | $5.17 | $5.11 | $5.13 | $5.13 | 2,331,600 |
| 2023-06-06 | $5.24 | $5.25 | $5.14 | $5.14 | $5.14 | 3,418,400 |
| 2023-06-05 | $5.25 | $5.30 | $5.23 | $5.24 | $5.24 | 3,250,500 |
| 2023-06-02 | $5.16 | $5.28 | $5.16 | $5.27 | $5.27 | 5,049,520 |
| 2023-06-01 | $5.08 | $5.20 | $5.08 | $5.16 | $5.16 | 3,952,780 |
| 2023-05-31 | $5.13 | $5.16 | $5.08 | $5.10 | $5.10 | 3,072,600 |
| 2023-05-30 | $5.16 | $5.18 | $5.09 | $5.16 | $5.16 | 3,885,200 |
| 2023-05-29 | $5.21 | $5.25 | $5.15 | $5.16 | $5.16 | 3,255,380 |
| 2023-05-26 | $5.27 | $5.27 | $5.16 | $5.22 | $5.22 | 4,614,860 |
| 2023-05-25 | $5.32 | $5.33 | $5.24 | $5.27 | $5.27 | 4,329,600 |
| 2023-05-24 | $5.39 | $5.40 | $5.31 | $5.31 | $5.31 | 3,418,850 |
| 2023-05-23 | $5.46 | $5.46 | $5.39 | $5.40 | $5.40 | 3,219,300 |
| 2023-05-22 | $5.34 | $5.48 | $5.28 | $5.47 | $5.47 | 8,668,450 |
| 2023-05-19 | $5.38 | $5.40 | $5.30 | $5.35 | $5.35 | 6,450,050 |
| 2023-05-18 | $5.52 | $5.53 | $5.40 | $5.42 | $5.42 | 6,169,200 |
| 2023-05-17 | $5.58 | $5.58 | $5.49 | $5.51 | $5.51 | 5,283,780 |
| 2023-05-16 | $5.65 | $5.66 | $5.55 | $5.57 | $5.57 | 4,403,100 |
| 2023-05-15 | $5.60 | $5.65 | $5.58 | $5.64 | $5.64 | 3,081,800 |
| 2023-05-12 | $5.66 | $5.67 | $5.59 | $5.60 | $5.60 | 2,898,600 |
| 2023-05-11 | $5.64 | $5.67 | $5.61 | $5.66 | $5.66 | 3,334,300 |
| 2023-05-10 | $5.59 | $5.70 | $5.59 | $5.65 | $5.65 | 4,635,660 |
| 2023-05-09 | $5.66 | $5.67 | $5.59 | $5.61 | $5.61 | 5,140,050 |
| 2023-05-08 | $5.62 | $5.68 | $5.62 | $5.66 | $5.66 | 3,907,310 |
| 2023-05-05 | $5.71 | $5.71 | $5.59 | $5.64 | $5.64 | 3,548,150 |
| 2023-05-04 | $5.64 | $5.73 | $5.63 | $5.71 | $5.71 | 4,219,400 |
| 2023-05-03 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2023-05-02 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2023-04-28 | $5.62 | $5.73 | $5.61 | $5.72 | $5.72 | 4,785,420 |
| 2023-04-27 | $5.68 | $5.69 | $5.60 | $5.63 | $5.63 | 2,859,860 |
| 2023-04-26 | $5.60 | $5.71 | $5.58 | $5.67 | $5.67 | 4,100,270 |
| 2023-04-25 | $5.79 | $5.80 | $5.58 | $5.62 | $5.62 | 4,990,100 |
| 2023-04-24 | $5.86 | $5.86 | $5.74 | $5.78 | $5.78 | 3,084,110 |
| 2023-04-21 | $5.98 | $6.00 | $5.82 | $5.84 | $5.84 | 5,328,000 |
| 2023-04-20 | $6.04 | $6.04 | $5.93 | $6.01 | $6.01 | 4,426,010 |
| 2023-04-19 | $6.10 | $6.11 | $6.01 | $6.02 | $6.02 | 3,524,200 |
| 2023-04-18 | $6.15 | $6.16 | $6.08 | $6.10 | $6.10 | 3,779,300 |
| 2023-04-17 | $6.06 | $6.15 | $6.03 | $6.15 | $6.15 | 5,608,150 |
| 2023-04-14 | $6.02 | $6.08 | $6.00 | $6.07 | $6.07 | 4,247,500 |
| 2023-04-13 | $6.02 | $6.03 | $5.99 | $6.00 | $6.00 | 3,445,300 |
| 2023-04-12 | $6.03 | $6.05 | $6.00 | $6.03 | $6.03 | 2,997,300 |
| 2023-04-11 | $6.08 | $6.08 | $5.99 | $6.03 | $6.03 | 3,931,610 |
| 2023-04-10 | $6.13 | $6.13 | $6.04 | $6.06 | $6.06 | 3,544,490 |
| 2023-04-07 | $6.10 | $6.14 | $6.09 | $6.13 | $6.13 | 3,309,020 |
| 2023-04-06 | $6.08 | $6.12 | $6.05 | $6.12 | $6.12 | 4,372,120 |
| 2023-04-05 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2023-04-04 | $6.19 | $6.19 | $6.07 | $6.10 | $6.10 | 5,144,650 |
| 2023-04-03 | $6.21 | $6.22 | $6.16 | $6.20 | $6.20 | 3,345,370 |
| 2023-03-31 | $6.16 | $6.19 | $6.13 | $6.18 | $6.18 | 2,468,000 |
| 2023-03-30 | $6.13 | $6.15 | $6.04 | $6.14 | $6.14 | 4,131,300 |
| 2023-03-29 | $6.27 | $6.27 | $6.12 | $6.13 | $6.13 | 5,484,810 |
| 2023-03-28 | $6.26 | $6.29 | $6.21 | $6.25 | $6.25 | 5,056,410 |
| 2023-03-27 | $6.28 | $6.30 | $6.22 | $6.23 | $6.23 | 4,517,700 |
| 2023-03-24 | $6.31 | $6.31 | $6.27 | $6.27 | $6.27 | 3,671,640 |
| 2023-03-23 | $6.32 | $6.32 | $6.27 | $6.31 | $6.31 | 4,373,260 |
| 2023-03-22 | $6.27 | $6.34 | $6.25 | $6.33 | $6.33 | 5,290,100 |
| 2023-03-21 | $6.23 | $6.28 | $6.20 | $6.28 | $6.28 | 3,989,510 |
| 2023-03-20 | $6.26 | $6.27 | $6.19 | $6.21 | $6.21 | 4,606,490 |
| 2023-03-17 | $6.24 | $6.29 | $6.22 | $6.26 | $6.26 | 4,690,580 |
| 2023-03-16 | $6.24 | $6.32 | $6.19 | $6.21 | $6.21 | 6,908,100 |
| 2023-03-15 | $6.25 | $6.33 | $6.24 | $6.29 | $6.29 | 6,369,600 |
| 2023-03-14 | $6.38 | $6.39 | $6.16 | $6.20 | $6.20 | 11,954,210 |
| 2023-03-13 | $6.45 | $6.49 | $6.38 | $6.43 | $6.43 | 5,443,900 |
| 2023-03-10 | $6.53 | $6.53 | $6.45 | $6.45 | $6.45 | 5,792,100 |
| 2023-03-09 | $6.62 | $6.65 | $6.52 | $6.54 | $6.54 | 6,117,800 |
| 2023-03-08 | $6.57 | $6.65 | $6.55 | $6.64 | $6.64 | 5,668,750 |
| 2023-03-07 | $6.71 | $6.76 | $6.57 | $6.57 | $6.57 | 11,836,190 |
| 2023-03-06 | $6.76 | $6.77 | $6.67 | $6.70 | $6.70 | 8,065,800 |
| 2023-03-03 | $6.78 | $6.79 | $6.66 | $6.75 | $6.75 | 11,068,900 |
| 2023-03-02 | $6.79 | $6.87 | $6.75 | $6.77 | $6.77 | 12,127,100 |
| 2023-03-01 | $6.84 | $6.86 | $6.76 | $6.81 | $6.81 | 12,141,550 |
| 2023-02-28 | $6.90 | $6.91 | $6.73 | $6.85 | $6.85 | 19,513,150 |
| 2023-02-27 | $6.72 | $6.95 | $6.66 | $6.93 | $6.93 | 22,180,310 |
| 2023-02-24 | $6.81 | $6.81 | $6.71 | $6.76 | $6.76 | 8,939,460 |
| 2023-02-23 | $6.87 | $6.88 | $6.73 | $6.78 | $6.78 | 12,348,160 |
| 2023-02-22 | $6.89 | $6.94 | $6.80 | $6.85 | $6.85 | 16,407,950 |
| 2023-02-21 | $6.86 | $7.08 | $6.80 | $6.91 | $6.91 | 33,188,190 |
| 2023-02-20 | $6.71 | $6.89 | $6.61 | $6.86 | $6.86 | 32,555,040 |
| 2023-02-17 | $6.45 | $6.89 | $6.44 | $6.72 | $6.72 | 41,723,990 |
| 2023-02-16 | $6.59 | $6.63 | $6.39 | $6.43 | $6.43 | 10,368,590 |
| 2023-02-15 | $6.68 | $6.68 | $6.58 | $6.59 | $6.59 | 8,594,100 |
| 2023-02-14 | $6.73 | $6.75 | $6.63 | $6.68 | $6.68 | 7,590,800 |
| 2023-02-13 | $6.64 | $6.70 | $6.60 | $6.69 | $6.69 | 8,819,200 |
| 2023-02-10 | $6.62 | $6.66 | $6.58 | $6.63 | $6.63 | 7,439,600 |
| 2023-02-09 | $6.58 | $6.63 | $6.52 | $6.62 | $6.62 | 7,557,900 |
| 2023-02-08 | $6.57 | $6.63 | $6.55 | $6.56 | $6.56 | 6,362,500 |
| 2023-02-07 | $6.57 | $6.58 | $6.52 | $6.57 | $6.57 | 5,256,490 |
| 2023-02-06 | $6.54 | $6.59 | $6.50 | $6.53 | $6.53 | 6,746,400 |
| 2023-02-03 | $6.62 | $6.63 | $6.45 | $6.57 | $6.57 | 12,173,100 |
| 2023-02-02 | $6.62 | $6.68 | $6.61 | $6.63 | $6.63 | 11,642,000 |
| 2023-02-01 | $6.59 | $6.65 | $6.55 | $6.64 | $6.64 | 12,048,310 |
| 2023-01-31 | $6.55 | $6.58 | $6.50 | $6.57 | $6.57 | 8,980,510 |
| 2023-01-30 | $6.45 | $6.56 | $6.45 | $6.55 | $6.55 | 13,728,110 |
| 2023-01-20 | $6.35 | $6.42 | $6.31 | $6.41 | $6.41 | 8,224,490 |
| 2023-01-19 | $6.24 | $6.36 | $6.21 | $6.35 | $6.35 | 8,859,090 |
| 2023-01-18 | $6.23 | $6.25 | $6.20 | $6.23 | $6.23 | 4,623,440 |
| 2023-01-17 | $6.21 | $6.22 | $6.17 | $6.21 | $6.21 | 3,266,950 |
| 2023-01-16 | $6.16 | $6.22 | $6.13 | $6.21 | $6.21 | 4,847,800 |
| 2023-01-13 | $6.12 | $6.20 | $6.10 | $6.15 | $6.15 | 4,861,140 |
| 2023-01-12 | $6.13 | $6.18 | $6.07 | $6.09 | $6.09 | 4,598,840 |
| 2023-01-11 | $6.13 | $6.23 | $6.11 | $6.15 | $6.15 | 5,805,040 |
| 2023-01-10 | $6.25 | $6.25 | $6.11 | $6.13 | $6.13 | 4,954,870 |
| 2023-01-09 | $6.21 | $6.25 | $6.20 | $6.23 | $6.23 | 4,933,300 |
| 2023-01-06 | $6.24 | $6.24 | $6.19 | $6.19 | $6.19 | 4,739,140 |
| 2023-01-05 | $6.23 | $6.24 | $6.18 | $6.21 | $6.21 | 4,458,400 |
| 2023-01-04 | $6.24 | $6.30 | $6.18 | $6.22 | $6.22 | 7,089,500 |
| 2023-01-03 | $6.10 | $6.21 | $6.10 | $6.19 | $6.19 | 5,754,400 |
| 2023-01-02 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2022-12-30 | $6.05 | $6.15 | $6.05 | $6.15 | $6.15 | 5,739,200 |
| 2022-12-29 | $6.08 | $6.09 | $6.00 | $6.00 | $6.00 | 3,861,710 |
| 2022-12-28 | $6.15 | $6.15 | $6.05 | $6.08 | $6.08 | 5,225,800 |
| 2022-12-27 | $6.05 | $6.22 | $6.02 | $6.18 | $6.18 | 8,533,950 |
| 2022-12-26 | $5.88 | $6.05 | $5.88 | $6.05 | $6.05 | 4,795,170 |
| 2022-12-23 | $5.98 | $6.00 | $5.87 | $5.92 | $5.92 | 5,048,000 |
| 2022-12-22 | $6.20 | $6.25 | $5.96 | $5.98 | $5.98 | 7,855,540 |
| 2022-12-21 | $6.20 | $6.27 | $6.10 | $6.19 | $6.19 | 5,523,400 |
| 2022-12-20 | $6.13 | $6.22 | $6.06 | $6.17 | $6.17 | 5,447,800 |
| 2022-12-19 | $6.25 | $6.29 | $6.07 | $6.11 | $6.11 | 6,953,400 |
| 2022-12-16 | $6.31 | $6.37 | $6.24 | $6.25 | $6.25 | 7,668,000 |
| 2022-12-15 | $6.40 | $6.45 | $6.32 | $6.35 | $6.35 | 7,387,450 |
| 2022-12-14 | $6.50 | $6.52 | $6.40 | $6.43 | $6.43 | 6,836,900 |
| 2022-12-13 | $6.39 | $6.55 | $6.38 | $6.45 | $6.45 | 10,464,950 |
| 2022-12-12 | $6.56 | $6.56 | $6.38 | $6.38 | $6.38 | 12,365,640 |
| 2022-12-09 | $6.60 | $6.60 | $6.48 | $6.57 | $6.57 | 14,356,420 |
| 2022-12-08 | $6.52 | $6.73 | $6.45 | $6.61 | $6.61 | 26,462,620 |
| 2022-12-07 | $6.61 | $6.64 | $6.46 | $6.48 | $6.48 | 21,201,220 |
| 2022-12-06 | $6.53 | $6.76 | $6.47 | $6.65 | $6.65 | 31,661,700 |
| 2022-12-05 | $6.45 | $6.55 | $6.41 | $6.55 | $6.55 | 11,519,400 |
| 2022-12-01 | $6.37 | $6.42 | $6.35 | $6.38 | $6.38 | 7,539,310 |
| 2022-11-30 | $6.39 | $6.39 | $6.32 | $6.33 | $6.33 | 7,299,520 |
| 2022-11-29 | $6.24 | $6.34 | $6.22 | $6.33 | $6.33 | 9,746,680 |
| 2022-11-28 | $6.26 | $6.26 | $6.12 | $6.18 | $6.18 | 7,464,330 |
| 2022-11-25 | $6.37 | $6.37 | $6.27 | $6.29 | $6.29 | 7,756,240 |
| 2022-11-24 | $6.30 | $6.39 | $6.27 | $6.38 | $6.38 | 12,216,520 |
| 2022-11-23 | $6.35 | $6.35 | $6.22 | $6.26 | $6.26 | 8,794,860 |
| 2022-11-22 | $6.36 | $6.48 | $6.30 | $6.31 | $6.31 | 14,263,130 |
| 2022-11-21 | $6.18 | $6.39 | $6.10 | $6.36 | $6.36 | 16,294,300 |
| 2022-11-18 | $6.29 | $6.29 | $6.16 | $6.17 | $6.17 | 7,713,510 |
| 2022-11-17 | $6.29 | $6.30 | $6.19 | $6.28 | $6.28 | 6,429,200 |
| 2022-11-16 | $6.34 | $6.36 | $6.28 | $6.30 | $6.30 | 6,467,700 |
| 2022-11-15 | $6.21 | $6.33 | $6.19 | $6.33 | $6.33 | 8,252,150 |
| 2022-11-14 | $6.31 | $6.38 | $6.18 | $6.21 | $6.21 | 9,278,700 |
| 2022-11-11 | $6.30 | $6.35 | $6.24 | $6.28 | $6.28 | 10,763,340 |
| 2022-11-10 | $6.24 | $6.25 | $6.17 | $6.19 | $6.19 | 6,273,000 |
| 2022-11-09 | $6.29 | $6.32 | $6.23 | $6.25 | $6.25 | 6,973,400 |
| 2022-11-08 | $6.35 | $6.36 | $6.24 | $6.28 | $6.28 | 7,723,880 |
| 2022-11-07 | $6.19 | $6.36 | $6.16 | $6.33 | $6.33 | 17,858,740 |
| 2022-11-04 | $6.00 | $6.21 | $5.97 | $6.18 | $6.18 | 16,377,400 |
| 2022-11-03 | $5.96 | $6.13 | $5.91 | $6.01 | $6.01 | 11,174,790 |
| 2022-11-02 | $5.92 | $6.02 | $5.91 | $5.97 | $5.97 | 12,444,880 |
| 2022-11-01 | $5.82 | $5.95 | $5.80 | $5.95 | $5.95 | 12,712,160 |
| 2022-10-31 | $5.95 | $5.96 | $5.71 | $5.82 | $5.82 | 15,731,730 |
| 2022-10-28 | $6.40 | $6.40 | $6.10 | $6.13 | $6.13 | 12,671,870 |
| 2022-10-27 | $6.46 | $6.54 | $6.43 | $6.45 | $6.45 | 9,796,400 |
| 2022-10-26 | $6.42 | $6.52 | $6.35 | $6.43 | $6.43 | 11,807,810 |
| 2022-10-25 | $6.44 | $6.44 | $6.16 | $6.40 | $6.40 | 14,181,600 |
| 2022-10-24 | $6.39 | $6.84 | $6.35 | $6.50 | $6.50 | 20,736,730 |
| 2022-10-21 | $6.41 | $6.43 | $6.32 | $6.35 | $6.35 | 5,204,380 |
| 2022-10-20 | $6.42 | $6.47 | $6.32 | $6.40 | $6.40 | 6,272,800 |
| 2022-10-19 | $6.55 | $6.59 | $6.46 | $6.46 | $6.46 | 6,085,400 |
| 2022-10-18 | $6.64 | $6.64 | $6.56 | $6.58 | $6.58 | 7,321,900 |
| 2022-10-17 | $6.50 | $6.62 | $6.49 | $6.61 | $6.61 | 8,308,020 |
| 2022-10-14 | $6.48 | $6.59 | $6.47 | $6.57 | $6.57 | 10,046,520 |
| 2022-10-13 | $6.41 | $6.50 | $6.36 | $6.44 | $6.44 | 8,217,200 |
| 2022-10-12 | $6.29 | $6.45 | $6.22 | $6.45 | $6.45 | 8,943,900 |
| 2022-10-11 | $6.17 | $6.33 | $6.10 | $6.32 | $6.32 | 7,375,900 |
| 2022-10-10 | $6.51 | $6.53 | $6.13 | $6.20 | $6.20 | 9,512,700 |
| 2022-09-30 | $6.47 | $6.60 | $6.37 | $6.48 | $6.48 | 8,306,200 |
| 2022-09-29 | $6.40 | $6.66 | $6.38 | $6.43 | $6.43 | 10,847,850 |
| 2022-09-28 | $6.53 | $6.57 | $6.30 | $6.31 | $6.31 | 8,895,900 |
| 2022-09-27 | $6.47 | $6.60 | $6.40 | $6.58 | $6.58 | 8,262,400 |
| 2022-09-26 | $6.77 | $6.80 | $6.46 | $6.47 | $6.47 | 14,266,050 |
| 2022-09-23 | $7.04 | $7.15 | $6.83 | $6.89 | $6.89 | 10,263,750 |
| 2022-09-22 | $6.95 | $7.16 | $6.92 | $7.11 | $7.11 | 11,017,400 |
| 2022-09-21 | $6.92 | $7.02 | $6.80 | $7.01 | $7.01 | 7,477,660 |
| 2022-09-20 | $6.96 | $7.02 | $6.93 | $6.97 | $6.97 | 6,352,820 |
| 2022-09-19 | $6.88 | $6.96 | $6.80 | $6.92 | $6.92 | 6,865,690 |
| 2022-09-16 | $7.08 | $7.09 | $6.92 | $6.92 | $6.92 | 9,126,400 |
| 2022-09-15 | $7.30 | $7.32 | $7.00 | $7.08 | $7.08 | 17,399,610 |
| 2022-09-14 | $7.27 | $7.31 | $7.17 | $7.25 | $7.25 | 12,122,800 |
| 2022-09-13 | $7.51 | $7.53 | $7.37 | $7.41 | $7.41 | 11,149,100 |
| 2022-09-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-09-09 | $7.45 | $7.56 | $7.35 | $7.50 | $7.50 | 15,056,500 |
| 2022-09-08 | $7.56 | $7.62 | $7.40 | $7.42 | $7.42 | 15,198,100 |
| 2022-09-07 | $7.65 | $7.72 | $7.52 | $7.56 | $7.56 | 28,828,900 |
| 2022-09-06 | $7.27 | $7.73 | $7.26 | $7.69 | $7.69 | 45,276,910 |
| 2022-09-05 | $7.12 | $7.26 | $7.09 | $7.25 | $7.25 | 10,309,940 |
| 2022-09-02 | $7.15 | $7.19 | $7.05 | $7.12 | $7.12 | 7,050,000 |
| 2022-09-01 | $7.13 | $7.22 | $7.11 | $7.12 | $7.12 | 9,479,000 |
| 2022-08-31 | $7.38 | $7.38 | $7.11 | $7.14 | $7.14 | 15,148,310 |
| 2022-08-30 | $7.58 | $7.61 | $7.33 | $7.40 | $7.40 | 18,074,450 |
| 2022-08-29 | $7.37 | $7.61 | $7.31 | $7.61 | $7.61 | 16,193,100 |
| 2022-08-26 | $7.51 | $7.75 | $7.45 | $7.56 | $7.56 | 23,704,410 |
| 2022-08-25 | $7.55 | $7.59 | $7.26 | $7.53 | $7.53 | 19,527,470 |
| 2022-08-24 | $7.67 | $7.75 | $7.46 | $7.49 | $7.49 | 26,462,300 |
| 2022-08-23 | $7.70 | $7.71 | $7.50 | $7.67 | $7.67 | 28,397,000 |
| 2022-08-22 | $7.18 | $7.78 | $7.17 | $7.73 | $7.73 | 51,335,740 |
| 2022-08-19 | $7.27 | $7.29 | $7.15 | $7.16 | $7.16 | 10,550,300 |
| 2022-08-18 | $7.30 | $7.30 | $7.17 | $7.25 | $7.25 | 11,495,100 |
| 2022-08-17 | $7.36 | $7.40 | $7.25 | $7.30 | $7.30 | 11,405,080 |
| 2022-08-16 | $7.42 | $7.49 | $7.34 | $7.37 | $7.37 | 12,265,100 |
| 2022-08-15 | $7.33 | $7.46 | $7.32 | $7.45 | $7.45 | 13,961,440 |
| 2022-08-12 | $7.27 | $7.47 | $7.24 | $7.37 | $7.37 | 15,803,900 |
| 2022-08-11 | $7.18 | $7.33 | $7.17 | $7.29 | $7.29 | 13,591,200 |
| 2022-08-10 | $7.28 | $7.30 | $7.14 | $7.18 | $7.18 | 10,956,110 |
| 2022-08-09 | $7.21 | $7.31 | $7.16 | $7.28 | $7.28 | 10,990,280 |
| 2022-08-08 | $7.13 | $7.24 | $7.10 | $7.23 | $7.23 | 9,934,700 |
| 2022-08-05 | $7.15 | $7.19 | $7.02 | $7.17 | $7.17 | 12,037,600 |
| 2022-08-04 | $6.96 | $7.20 | $6.91 | $7.16 | $7.16 | 13,631,900 |
| 2022-08-03 | $7.11 | $7.30 | $6.95 | $6.96 | $6.96 | 15,294,400 |
| 2022-08-02 | $7.54 | $7.54 | $7.02 | $7.12 | $7.12 | 23,519,790 |
| 2022-08-01 | $7.52 | $7.66 | $7.48 | $7.64 | $7.64 | 10,415,200 |
| 2022-07-29 | $7.68 | $7.71 | $7.57 | $7.57 | $7.57 | 12,435,100 |
| 2022-07-28 | $7.66 | $7.77 | $7.65 | $7.67 | $7.67 | 14,792,000 |
| 2022-07-27 | $7.69 | $7.70 | $7.60 | $7.62 | $7.62 | 12,468,160 |
| 2022-07-26 | $7.57 | $7.72 | $7.47 | $7.71 | $7.71 | 14,165,640 |
| 2022-07-25 | $7.77 | $7.80 | $7.57 | $7.58 | $7.58 | 16,310,300 |
| 2022-07-22 | $7.86 | $7.94 | $7.67 | $7.77 | $7.77 | 21,378,600 |
| 2022-07-21 | $8.14 | $8.14 | $7.85 | $7.86 | $7.86 | 30,596,800 |
| 2022-07-20 | $8.14 | $8.19 | $8.03 | $8.18 | $8.18 | 29,930,580 |
| 2022-07-19 | $8.02 | $8.28 | $7.97 | $8.20 | $8.20 | 40,285,820 |
| 2022-07-18 | $7.80 | $8.03 | $7.70 | $8.02 | $8.02 | 25,072,000 |
| 2022-07-15 | $7.90 | $8.08 | $7.82 | $7.87 | $7.87 | 27,553,200 |
| 2022-07-14 | $8.00 | $8.00 | $7.85 | $7.92 | $7.92 | 21,648,130 |
| 2022-07-13 | $7.90 | $8.03 | $7.76 | $8.02 | $8.02 | 28,824,500 |
| 2022-07-12 | $8.11 | $8.15 | $7.81 | $7.81 | $7.81 | 41,303,400 |
| 2022-07-11 | $8.14 | $8.25 | $7.92 | $8.23 | $8.23 | 47,760,020 |
| 2022-07-08 | $8.50 | $8.52 | $8.09 | $8.11 | $8.11 | 67,483,100 |
| 2022-07-07 | $8.55 | $8.88 | $8.28 | $8.52 | $8.52 | 84,665,900 |
| 2022-07-06 | $8.99 | $9.20 | $8.50 | $8.62 | $8.62 | 145,165,880 |
| 2022-07-05 | $7.86 | $8.64 | $7.70 | $8.64 | $8.64 | 63,237,980 |
| 2022-07-04 | $7.75 | $7.87 | $7.68 | $7.85 | $7.85 | 42,229,700 |
| 2022-07-01 | $7.40 | $7.70 | $7.37 | $7.65 | $7.65 | 32,697,800 |
| 2022-06-30 | $7.39 | $7.52 | $7.39 | $7.40 | $7.40 | 16,920,710 |
| 2022-06-29 | $7.64 | $7.66 | $7.40 | $7.40 | $7.40 | 28,339,720 |
| 2022-06-28 | $7.63 | $7.75 | $7.61 | $7.69 | $7.69 | 25,529,770 |
| 2022-06-27 | $7.60 | $7.72 | $7.52 | $7.61 | $7.61 | 22,471,860 |
| 2022-06-24 | $7.43 | $7.63 | $7.38 | $7.60 | $7.60 | 30,277,600 |
| 2022-06-23 | $7.36 | $7.49 | $7.17 | $7.48 | $7.48 | 29,257,200 |
| 2022-06-22 | $7.55 | $7.63 | $7.41 | $7.42 | $7.42 | 24,566,500 |
| 2022-06-21 | $7.66 | $7.73 | $7.41 | $7.52 | $7.52 | 33,958,140 |
| 2022-06-20 | $8.10 | $8.10 | $7.69 | $7.70 | $7.70 | 48,905,310 |
| 2022-06-17 | $8.04 | $8.16 | $7.97 | $8.11 | $8.11 | 30,499,300 |
| 2022-06-16 | $8.05 | $8.19 | $8.01 | $8.14 | $8.14 | 33,531,740 |
| 2022-06-15 | $8.43 | $8.45 | $8.08 | $8.11 | $8.11 | 60,187,490 |
| 2022-06-14 | $8.51 | $8.67 | $8.20 | $8.49 | $8.49 | 62,482,320 |
| 2022-06-13 | $8.60 | $8.94 | $8.50 | $8.71 | $8.71 | 71,086,380 |
| 2022-06-10 | $8.51 | $8.94 | $8.41 | $8.66 | $8.66 | 81,582,940 |
| 2022-06-09 | $8.20 | $8.97 | $8.12 | $8.68 | $8.68 | 111,473,380 |
| 2022-06-08 | $7.93 | $8.43 | $7.73 | $8.35 | $8.35 | 88,859,200 |
| 2022-06-07 | $7.97 | $8.28 | $7.74 | $7.94 | $7.94 | 61,333,320 |
| 2022-06-06 | $7.71 | $7.97 | $7.71 | $7.97 | $7.97 | 43,012,770 |
| 2022-06-02 | $7.84 | $7.86 | $7.68 | $7.77 | $7.77 | 37,025,870 |
| 2022-06-01 | $7.88 | $8.18 | $7.79 | $7.92 | $7.92 | 56,606,670 |
| 2022-05-31 | $7.80 | $7.95 | $7.73 | $7.93 | $7.93 | 51,302,460 |
| 2022-05-30 | $7.86 | $7.91 | $7.63 | $7.80 | $7.80 | 42,183,100 |
| 2022-05-27 | $7.56 | $7.88 | $7.49 | $7.86 | $7.86 | 61,419,590 |
| 2022-05-26 | $7.63 | $7.66 | $7.24 | $7.56 | $7.56 | 41,195,610 |
| 2022-05-25 | $7.46 | $7.74 | $7.45 | $7.65 | $7.65 | 33,818,980 |
| 2022-05-24 | $7.92 | $7.98 | $7.43 | $7.46 | $7.46 | 59,228,730 |
| 2022-05-23 | $7.66 | $8.07 | $7.65 | $8.04 | $8.04 | 68,050,230 |
| 2022-05-20 | $7.59 | $7.84 | $7.58 | $7.72 | $7.72 | 43,518,440 |
| 2022-05-19 | $7.45 | $7.70 | $7.38 | $7.59 | $7.59 | 32,915,980 |
| 2022-05-18 | $7.78 | $7.78 | $7.62 | $7.64 | $7.64 | 48,263,670 |
| 2022-05-17 | $7.80 | $7.95 | $7.47 | $7.92 | $7.92 | 65,547,010 |
| 2022-05-16 | $7.71 | $8.01 | $7.60 | $7.82 | $7.82 | 75,186,900 |
| 2022-05-13 | $7.30 | $7.81 | $7.27 | $7.62 | $7.62 | 76,107,800 |
| 2022-05-12 | $7.37 | $7.50 | $7.15 | $7.35 | $7.35 | 47,610,950 |
| 2022-05-11 | $7.32 | $7.88 | $7.27 | $7.45 | $7.45 | 80,539,650 |
| 2022-05-10 | $7.14 | $7.32 | $6.95 | $7.32 | $7.32 | 49,541,920 |
| 2022-05-09 | $7.15 | $7.30 | $7.14 | $7.30 | $7.30 | 39,158,190 |
| 2022-05-06 | $7.14 | $7.60 | $7.10 | $7.20 | $7.20 | 64,869,300 |
| 2022-05-05 | $6.99 | $7.54 | $6.92 | $7.45 | $7.45 | 66,922,250 |
| 2022-05-04 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2022-05-03 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2022-04-29 | $7.00 | $7.07 | $6.81 | $6.99 | $6.99 | 53,393,170 |
| 2022-04-28 | $6.90 | $7.20 | $6.84 | $6.90 | $6.90 | 61,898,570 |
| 2022-04-27 | $6.27 | $7.04 | $6.20 | $7.01 | $7.01 | 71,089,470 |
| 2022-04-26 | $6.99 | $7.13 | $6.47 | $6.61 | $6.61 | 59,098,440 |
| 2022-04-25 | $7.55 | $7.56 | $6.93 | $6.95 | $6.95 | 62,680,270 |
| 2022-04-22 | $8.01 | $8.18 | $7.63 | $7.70 | $7.70 | 77,578,620 |
| 2022-04-21 | $9.16 | $9.22 | $8.47 | $8.47 | $8.47 | 89,404,200 |
| 2022-04-20 | $8.83 | $9.74 | $8.66 | $9.41 | $9.41 | 118,435,230 |
| 2022-04-19 | $8.72 | $9.22 | $8.72 | $9.01 | $9.01 | 82,375,690 |
| 2022-04-18 | $8.38 | $9.15 | $8.37 | $8.66 | $8.66 | 71,740,550 |
| 2022-04-15 | $9.55 | $9.75 | $8.82 | $8.82 | $8.82 | 104,445,900 |
| 2022-04-14 | $9.10 | $9.93 | $8.44 | $9.80 | $9.80 | 139,877,540 |
| 2022-04-13 | $9.28 | $10.14 | $9.28 | $9.38 | $9.38 | 140,012,020 |
| 2022-04-12 | $9.51 | $10.87 | $9.01 | $9.76 | $9.76 | 193,597,080 |
| 2022-04-11 | $9.88 | $10.01 | $9.28 | $10.01 | $10.01 | 186,184,820 |
| 2022-04-08 | $8.09 | $9.10 | $8.03 | $9.10 | $9.10 | 79,181,090 |
| 2022-04-07 | $7.90 | $8.55 | $7.70 | $8.27 | $8.27 | 97,955,250 |
| 2022-04-06 | $8.00 | $8.12 | $7.83 | $7.97 | $7.97 | 55,532,670 |
| 2022-04-05 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2022-04-04 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2022-04-01 | $7.89 | $8.48 | $7.81 | $7.93 | $7.93 | 94,469,240 |
| 2022-03-31 | $7.53 | $8.57 | $7.53 | $8.23 | $8.23 | 122,482,030 |
| 2022-03-30 | $7.92 | $8.22 | $7.66 | $7.79 | $7.79 | 131,985,770 |
| 2022-03-29 | $6.75 | $7.47 | $6.73 | $7.47 | $7.47 | 37,773,270 |
| 2022-03-28 | $6.80 | $6.86 | $6.60 | $6.79 | $6.79 | 15,102,540 |
| 2022-03-25 | $6.70 | $6.95 | $6.63 | $6.74 | $6.74 | 19,452,720 |
| 2022-03-24 | $6.56 | $6.77 | $6.46 | $6.70 | $6.70 | 17,626,410 |
| 2022-03-23 | $6.62 | $6.73 | $6.57 | $6.62 | $6.62 | 11,802,300 |
| 2022-03-22 | $6.67 | $6.71 | $6.58 | $6.60 | $6.60 | 12,040,480 |
| 2022-03-21 | $6.70 | $6.78 | $6.59 | $6.69 | $6.69 | 14,907,100 |
| 2022-03-18 | $6.49 | $6.62 | $6.42 | $6.61 | $6.61 | 11,379,920 |
| 2022-03-17 | $6.52 | $6.68 | $6.45 | $6.47 | $6.47 | 15,468,580 |
| 2022-03-16 | $6.45 | $6.54 | $6.15 | $6.52 | $6.52 | 15,666,260 |
| 2022-03-15 | $6.70 | $6.81 | $6.31 | $6.34 | $6.34 | 19,865,740 |
| 2022-03-14 | $7.08 | $7.19 | $6.81 | $6.83 | $6.83 | 17,126,100 |
| 2022-03-11 | $6.95 | $7.08 | $6.76 | $7.05 | $7.05 | 17,957,040 |
| 2022-03-10 | $6.76 | $7.02 | $6.70 | $6.91 | $6.91 | 20,861,980 |
| 2022-03-09 | $6.94 | $6.99 | $6.34 | $6.64 | $6.64 | 18,384,700 |
| 2022-03-08 | $7.14 | $7.16 | $6.76 | $6.86 | $6.86 | 20,103,860 |
| 2022-03-07 | $7.12 | $7.36 | $7.12 | $7.18 | $7.18 | 21,117,440 |
| 2022-03-04 | $7.25 | $7.27 | $7.05 | $7.08 | $7.08 | 15,143,200 |
| 2022-03-03 | $7.23 | $7.35 | $7.17 | $7.31 | $7.31 | 21,775,000 |
| 2022-03-02 | $7.15 | $7.27 | $7.10 | $7.19 | $7.19 | 14,751,410 |
| 2022-03-01 | $7.17 | $7.22 | $7.09 | $7.14 | $7.14 | 12,232,500 |
| 2022-02-28 | $7.16 | $7.25 | $7.06 | $7.17 | $7.17 | 16,447,610 |
| 2022-02-25 | $7.19 | $7.26 | $7.05 | $7.09 | $7.09 | 20,072,420 |
| 2022-02-24 | $7.20 | $7.50 | $7.03 | $7.15 | $7.15 | 41,715,280 |
| 2022-02-23 | $7.19 | $7.45 | $7.08 | $7.34 | $7.34 | 34,869,100 |
| 2022-02-22 | $7.01 | $7.15 | $6.96 | $7.13 | $7.13 | 19,753,400 |
| 2022-02-21 | $7.02 | $7.04 | $6.91 | $7.02 | $7.02 | 11,983,820 |
| 2022-02-18 | $6.96 | $7.05 | $6.85 | $7.02 | $7.02 | 16,704,250 |
| 2022-02-17 | $6.81 | $7.08 | $6.79 | $7.01 | $7.01 | 31,203,630 |
| 2022-02-16 | $6.62 | $6.80 | $6.60 | $6.74 | $6.74 | 10,251,450 |
| 2022-02-15 | $6.67 | $6.68 | $6.50 | $6.58 | $6.58 | 5,715,140 |
| 2022-02-14 | $6.58 | $6.72 | $6.56 | $6.63 | $6.63 | 5,978,930 |
| 2022-02-11 | $6.70 | $6.77 | $6.59 | $6.63 | $6.63 | 9,016,300 |
| 2022-02-10 | $6.70 | $6.81 | $6.63 | $6.74 | $6.74 | 9,600,350 |
| 2022-02-09 | $6.56 | $6.72 | $6.52 | $6.69 | $6.69 | 8,809,850 |
| 2022-02-08 | $6.50 | $6.59 | $6.40 | $6.59 | $6.59 | 9,869,610 |
| 2022-02-07 | $6.26 | $6.48 | $6.26 | $6.43 | $6.43 | 8,602,500 |
| 2022-02-04 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2022-02-03 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2022-02-02 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2022-02-01 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2022-01-28 | $6.22 | $6.27 | $5.96 | $6.21 | $6.21 | 9,046,390 |
| 2022-01-27 | $6.43 | $6.50 | $6.20 | $6.21 | $6.21 | 9,498,100 |
| 2022-01-26 | $6.47 | $6.60 | $6.38 | $6.52 | $6.52 | 6,070,580 |
| 2022-01-25 | $6.79 | $6.85 | $6.50 | $6.50 | $6.50 | 9,789,020 |
| 2022-01-24 | $6.74 | $6.88 | $6.68 | $6.81 | $6.81 | 6,933,510 |
| 2022-01-21 | $6.79 | $6.84 | $6.61 | $6.75 | $6.75 | 8,028,800 |
| 2022-01-20 | $7.04 | $7.09 | $6.79 | $6.80 | $6.80 | 16,765,540 |
| 2022-01-19 | $7.10 | $7.13 | $7.00 | $7.05 | $7.05 | 10,751,100 |
| 2022-01-18 | $7.15 | $7.18 | $7.07 | $7.10 | $7.10 | 12,789,410 |
| 2022-01-17 | $7.21 | $7.24 | $7.06 | $7.16 | $7.16 | 16,436,610 |
| 2022-01-14 | $7.28 | $7.38 | $7.21 | $7.25 | $7.25 | 19,346,710 |
| 2022-01-13 | $7.60 | $7.60 | $7.33 | $7.35 | $7.35 | 40,059,060 |
| 2022-01-12 | $7.30 | $7.79 | $7.17 | $7.73 | $7.73 | 64,419,150 |
| 2022-01-11 | $7.00 | $7.34 | $6.97 | $7.30 | $7.30 | 36,154,010 |
| 2022-01-10 | $7.02 | $7.06 | $6.97 | $7.00 | $7.00 | 7,153,260 |
| 2022-01-07 | $7.14 | $7.15 | $7.01 | $7.02 | $7.02 | 11,350,800 |
| 2022-01-06 | $6.94 | $7.15 | $6.93 | $7.12 | $7.12 | 13,300,100 |
| 2022-01-05 | $7.12 | $7.14 | $6.92 | $6.98 | $6.98 | 11,368,060 |
| 2022-01-04 | $7.09 | $7.14 | $7.02 | $7.11 | $7.11 | 11,811,360 |
| 2022-01-03 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2021-12-31 | $7.14 | $7.14 | $7.05 | $7.09 | $7.09 | 8,818,210 |
| 2021-12-30 | $7.03 | $7.15 | $6.96 | $7.09 | $7.09 | 12,961,510 |
| 2021-12-29 | $7.01 | $7.10 | $6.95 | $6.99 | $6.99 | 9,756,270 |
| 2021-12-28 | $6.90 | $7.07 | $6.88 | $7.03 | $7.03 | 8,642,310 |
| 2021-12-27 | $6.85 | $7.10 | $6.64 | $6.99 | $6.99 | 12,169,740 |
| 2021-12-24 | $7.13 | $7.14 | $6.85 | $6.87 | $6.87 | 18,088,500 |
| 2021-12-23 | $7.28 | $7.29 | $7.11 | $7.14 | $7.14 | 11,061,800 |
| 2021-12-22 | $7.14 | $7.27 | $7.09 | $7.24 | $7.24 | 13,332,400 |
| 2021-12-21 | $7.01 | $7.10 | $6.97 | $7.10 | $7.10 | 8,490,760 |
| 2021-12-20 | $7.20 | $7.21 | $7.00 | $7.02 | $7.02 | 18,657,900 |
| 2021-12-17 | $7.37 | $7.42 | $7.23 | $7.24 | $7.24 | 14,441,900 |
| 2021-12-16 | $7.25 | $7.39 | $7.24 | $7.37 | $7.37 | 12,542,640 |
| 2021-12-15 | $7.30 | $7.39 | $7.24 | $7.27 | $7.27 | 14,520,500 |
| 2021-12-14 | $7.46 | $7.49 | $7.33 | $7.36 | $7.36 | 17,206,100 |
| 2021-12-13 | $7.32 | $7.58 | $7.31 | $7.48 | $7.48 | 27,067,190 |
| 2021-12-10 | $7.19 | $7.40 | $7.17 | $7.36 | $7.36 | 21,980,690 |
| 2021-12-09 | $7.23 | $7.26 | $7.17 | $7.20 | $7.20 | 12,804,500 |
| 2021-12-08 | $7.22 | $7.30 | $7.15 | $7.26 | $7.26 | 14,280,920 |
| 2021-12-07 | $7.32 | $7.38 | $7.12 | $7.20 | $7.20 | 17,705,000 |
| 2021-12-06 | $7.34 | $7.48 | $7.25 | $7.29 | $7.29 | 20,255,000 |
| 2021-12-03 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 23,654,900 |
| 2021-12-02 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 32,843,400 |
| 2021-12-01 | $7.26 | $7.70 | $7.17 | $7.63 | $7.63 | 44,696,470 |
| 2021-11-30 | $7.17 | $7.47 | $7.16 | $7.31 | $7.31 | 28,983,490 |
| 2021-11-29 | $7.10 | $7.25 | $7.00 | $7.14 | $7.14 | 17,443,700 |
| 2021-11-26 | $7.13 | $7.30 | $7.10 | $7.22 | $7.22 | 18,357,280 |
| 2021-11-25 | $7.24 | $7.29 | $7.12 | $7.14 | $7.14 | 18,509,670 |
| 2021-11-24 | $7.32 | $7.41 | $7.22 | $7.28 | $7.28 | 21,581,300 |
| 2021-11-23 | $7.40 | $7.50 | $7.33 | $7.36 | $7.36 | 24,768,280 |
| 2021-11-22 | $7.30 | $7.52 | $7.28 | $7.45 | $7.45 | 31,155,740 |
| 2021-11-19 | $7.18 | $7.34 | $7.03 | $7.31 | $7.31 | 30,733,770 |
| 2021-11-18 | $7.20 | $7.36 | $7.15 | $7.23 | $7.23 | 25,494,860 |
| 2021-11-17 | $7.15 | $7.27 | $7.12 | $7.24 | $7.24 | 26,132,460 |
| 2021-11-16 | $7.35 | $7.41 | $7.08 | $7.13 | $7.13 | 30,718,110 |
| 2021-11-15 | $7.74 | $7.74 | $7.12 | $7.41 | $7.41 | 40,372,700 |
| 2021-11-12 | $7.91 | $8.00 | $7.78 | $7.80 | $7.80 | 32,053,850 |
| 2021-11-11 | $8.07 | $8.15 | $7.83 | $7.93 | $7.93 | 42,829,570 |
| 2021-11-10 | $7.70 | $8.20 | $7.65 | $8.07 | $8.07 | 55,793,460 |
| 2021-11-09 | $7.46 | $7.88 | $7.32 | $7.83 | $7.83 | 47,022,300 |
| 2021-11-08 | $7.35 | $7.66 | $7.27 | $7.53 | $7.53 | 32,103,700 |
| 2021-11-05 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 49,100,710 |
| 2021-11-04 | $7.99 | $8.26 | $7.72 | $8.12 | $8.12 | 52,359,710 |
| 2021-11-03 | $8.31 | $8.37 | $7.71 | $7.87 | $7.87 | 53,360,030 |
| 2021-11-02 | $9.03 | $9.06 | $8.23 | $8.41 | $8.41 | 76,389,630 |
| 2021-11-01 | $8.61 | $9.23 | $8.46 | $9.13 | $9.13 | 88,759,790 |
| 2021-10-29 | $8.13 | $8.71 | $8.13 | $8.61 | $8.61 | 68,314,350 |
| 2021-10-28 | $8.91 | $9.04 | $8.20 | $8.20 | $8.20 | 75,801,510 |
| 2021-10-27 | $8.59 | $9.24 | $8.59 | $9.11 | $9.11 | 82,870,690 |
| 2021-10-26 | $9.40 | $9.40 | $8.80 | $8.82 | $8.82 | 99,899,450 |
| 2021-10-25 | $8.88 | $9.98 | $8.78 | $9.59 | $9.59 | 135,128,820 |
| 2021-10-22 | $8.24 | $9.12 | $8.08 | $9.12 | $9.12 | 138,916,710 |
| 2021-10-21 | $7.66 | $8.46 | $7.63 | $8.29 | $8.29 | 106,824,100 |
| 2021-10-20 | $7.39 | $7.88 | $7.17 | $7.74 | $7.74 | 60,436,390 |
| 2021-10-19 | $7.66 | $7.99 | $7.49 | $7.83 | $7.83 | 62,237,330 |
| 2021-10-18 | $7.46 | $7.83 | $7.34 | $7.76 | $7.76 | 60,767,480 |
| 2021-10-15 | $7.36 | $7.56 | $7.21 | $7.44 | $7.44 | 33,330,060 |
| 2021-10-14 | $7.26 | $7.58 | $7.14 | $7.43 | $7.43 | 40,767,760 |
| 2021-10-13 | $7.50 | $7.50 | $7.10 | $7.30 | $7.30 | 44,329,100 |
| 2021-10-12 | $7.77 | $7.84 | $7.28 | $7.60 | $7.60 | 48,060,300 |
| 2021-10-11 | $7.95 | $8.05 | $7.68 | $7.73 | $7.73 | 37,185,100 |
| 2021-10-08 | $8.38 | $8.45 | $7.67 | $7.97 | $7.97 | 53,738,500 |
| 2021-10-07 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2021-10-06 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2021-09-30 | $7.87 | $8.23 | $7.83 | $8.18 | $8.18 | 66,085,000 |
| 2021-09-29 | $8.30 | $8.45 | $7.73 | $7.73 | $7.73 | 75,731,190 |
| 2021-09-28 | $8.45 | $8.69 | $8.28 | $8.59 | $8.59 | 63,103,930 |
| 2021-09-27 | $9.15 | $9.23 | $8.34 | $8.50 | $8.50 | 87,856,110 |
| 2021-09-24 | $9.82 | $10.00 | $9.21 | $9.27 | $9.27 | 99,627,130 |
| 2021-09-23 | $10.81 | $10.98 | $10.23 | $10.23 | $10.23 | 104,963,290 |
| 2021-09-22 | $10.60 | $11.88 | $9.81 | $11.37 | $11.37 | 142,593,120 |
| 2021-09-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2021-09-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2021-09-17 | $9.80 | $10.80 | $9.50 | $10.80 | $10.80 | 132,172,450 |
| 2021-09-16 | $9.01 | $9.82 | $9.01 | $9.82 | $9.82 | 116,500,740 |
| 2021-09-15 | $8.05 | $8.93 | $7.99 | $8.93 | $8.93 | 110,529,900 |
| 2021-09-14 | $8.04 | $8.44 | $7.60 | $8.12 | $8.12 | 143,336,110 |
| 2021-09-13 | $6.99 | $7.67 | $6.97 | $7.67 | $7.67 | 62,245,750 |
| 2021-09-10 | $7.21 | $7.24 | $6.83 | $6.97 | $6.97 | 48,889,470 |
| 2021-09-09 | $7.15 | $7.23 | $7.00 | $7.20 | $7.20 | 49,677,960 |
| 2021-09-08 | $7.00 | $7.32 | $6.89 | $7.27 | $7.27 | 64,769,390 |
| 2021-09-07 | $6.61 | $7.08 | $6.58 | $7.05 | $7.05 | 48,799,030 |
| 2021-09-06 | $6.90 | $6.98 | $6.29 | $6.59 | $6.59 | 54,165,990 |
| 2021-09-03 | $7.03 | $7.33 | $6.77 | $6.90 | $6.90 | 63,760,400 |
| 2021-09-02 | $6.52 | $7.27 | $6.51 | $7.11 | $7.11 | 70,927,620 |
| 2021-09-01 | $7.24 | $7.52 | $6.63 | $6.63 | $6.63 | 76,332,440 |
| 2021-08-31 | $6.92 | $7.54 | $6.69 | $7.37 | $7.37 | 91,708,180 |
| 2021-08-30 | $6.96 | $7.24 | $6.84 | $7.05 | $7.05 | 86,053,540 |
| 2021-08-27 | $6.23 | $6.84 | $6.20 | $6.84 | $6.84 | 62,319,980 |
| 2021-08-26 | $6.37 | $6.41 | $6.20 | $6.22 | $6.22 | 33,734,900 |
| 2021-08-25 | $6.15 | $6.50 | $6.15 | $6.36 | $6.36 | 36,025,970 |
| 2021-08-24 | $6.10 | $6.34 | $6.02 | $6.23 | $6.23 | 45,237,140 |
| 2021-08-23 | $5.89 | $6.15 | $5.86 | $6.04 | $6.04 | 29,380,400 |
| 2021-08-20 | $5.85 | $5.92 | $5.66 | $5.80 | $5.80 | 25,142,570 |
| 2021-08-19 | $5.85 | $5.98 | $5.77 | $5.86 | $5.86 | 28,294,450 |
| 2021-08-18 | $5.83 | $6.02 | $5.79 | $5.88 | $5.88 | 28,435,070 |
| 2021-08-17 | $6.10 | $6.15 | $5.75 | $5.80 | $5.80 | 43,955,320 |
| 2021-08-16 | $6.22 | $6.45 | $6.14 | $6.26 | $6.26 | 66,993,920 |
| 2021-08-13 | $5.83 | $6.42 | $5.81 | $6.19 | $6.19 | 83,719,110 |
| 2021-08-12 | $5.74 | $5.87 | $5.64 | $5.84 | $5.84 | 30,054,250 |
| 2021-08-11 | $5.49 | $5.72 | $5.39 | $5.71 | $5.71 | 31,395,620 |
| 2021-08-10 | $5.36 | $5.55 | $5.36 | $5.46 | $5.46 | 21,916,430 |
| 2021-08-09 | $5.28 | $5.46 | $5.26 | $5.41 | $5.41 | 21,519,110 |
| 2021-08-06 | $5.17 | $5.36 | $5.13 | $5.36 | $5.36 | 23,125,840 |
| 2021-08-05 | $5.25 | $5.25 | $5.10 | $5.15 | $5.15 | 15,932,800 |
| 2021-08-04 | $5.17 | $5.30 | $5.14 | $5.28 | $5.28 | 17,579,890 |
| 2021-08-03 | $5.41 | $5.44 | $5.10 | $5.15 | $5.15 | 26,670,780 |
| 2021-08-02 | $5.41 | $5.56 | $5.32 | $5.47 | $5.47 | 25,616,110 |
| 2021-07-30 | $5.65 | $5.66 | $5.35 | $5.51 | $5.51 | 25,066,220 |
| 2021-07-29 | $5.54 | $5.70 | $5.53 | $5.66 | $5.66 | 20,995,520 |
| 2021-07-28 | $5.32 | $5.58 | $5.25 | $5.46 | $5.46 | 32,369,900 |
| 2021-07-27 | $6.12 | $6.15 | $5.52 | $5.54 | $5.54 | 41,715,210 |
| 2021-07-26 | $6.05 | $6.25 | $5.95 | $6.12 | $6.12 | 35,241,690 |
| 2021-07-23 | $6.01 | $6.17 | $5.93 | $6.05 | $6.05 | 32,548,800 |
| 2021-07-22 | $5.94 | $6.25 | $5.91 | $6.04 | $6.04 | 33,660,050 |
| 2021-07-21 | $5.86 | $6.05 | $5.81 | $5.96 | $5.96 | 34,527,560 |
| 2021-07-20 | $5.61 | $5.95 | $5.54 | $5.89 | $5.89 | 32,609,820 |
| 2021-07-19 | $5.94 | $6.04 | $5.73 | $5.76 | $5.76 | 37,497,120 |
| 2021-07-16 | $5.70 | $6.07 | $5.64 | $5.92 | $5.92 | 58,217,580 |
| 2021-07-15 | $5.66 | $5.79 | $5.55 | $5.74 | $5.74 | 27,829,350 |
| 2021-07-14 | $5.79 | $5.82 | $5.59 | $5.71 | $5.71 | 32,103,500 |
| 2021-07-13 | $5.65 | $5.84 | $5.63 | $5.81 | $5.81 | 42,956,800 |
| 2021-07-12 | $5.85 | $6.05 | $5.68 | $5.79 | $5.79 | 95,623,170 |
| 2021-07-08 | $5.18 | $5.23 | $5.07 | $5.14 | $5.14 | 42,591,430 |
| 2021-07-07 | $4.85 | $5.27 | $4.84 | $5.18 | $5.18 | 62,370,220 |
| 2021-07-06 | $4.65 | $5.09 | $4.61 | $4.93 | $4.93 | 54,098,640 |
| 2021-07-05 | $4.54 | $4.65 | $4.51 | $4.63 | $4.63 | 9,471,000 |
| 2021-07-02 | $4.56 | $4.60 | $4.49 | $4.52 | $4.52 | 10,596,400 |
| 2021-07-01 | $4.73 | $4.73 | $4.57 | $4.58 | $4.58 | 15,555,000 |
| 2021-06-30 | $4.84 | $4.91 | $4.70 | $4.74 | $4.74 | 18,167,300 |
| 2021-06-29 | $4.80 | $4.96 | $4.76 | $4.84 | $4.84 | 23,663,340 |
| 2021-06-28 | $4.74 | $4.96 | $4.65 | $4.86 | $4.86 | 28,026,930 |
| 2021-06-25 | $4.63 | $4.77 | $4.60 | $4.74 | $4.74 | 19,537,440 |
| 2021-06-24 | $4.72 | $4.75 | $4.59 | $4.62 | $4.62 | 19,542,760 |
| 2021-06-23 | $4.78 | $4.79 | $4.69 | $4.74 | $4.74 | 19,224,280 |
| 2021-06-22 | $4.70 | $4.88 | $4.66 | $4.80 | $4.80 | 29,236,460 |
| 2021-06-21 | $4.69 | $4.74 | $4.61 | $4.69 | $4.69 | 18,940,380 |
| 2021-06-18 | $4.66 | $4.68 | $4.55 | $4.66 | $4.66 | 17,645,230 |
| 2021-06-17 | $4.76 | $4.78 | $4.58 | $4.69 | $4.69 | 26,010,850 |
| 2021-06-16 | $4.88 | $5.06 | $4.72 | $4.77 | $4.77 | 31,958,090 |
| 2021-06-15 | $5.10 | $5.18 | $4.76 | $4.90 | $4.90 | 49,007,210 |
| 2021-06-14 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2021-06-11 | $5.07 | $5.38 | $5.03 | $5.23 | $5.23 | 67,598,010 |
| 2021-06-10 | $5.29 | $5.38 | $4.94 | $5.09 | $5.09 | 79,382,440 |
| 2021-06-09 | $4.68 | $5.12 | $4.67 | $5.12 | $5.12 | 49,677,710 |
| 2021-06-08 | $4.61 | $4.82 | $4.58 | $4.65 | $4.65 | 20,418,270 |
| 2021-06-07 | $4.51 | $4.72 | $4.50 | $4.64 | $4.64 | 21,462,350 |
| 2021-06-04 | $4.52 | $4.57 | $4.40 | $4.46 | $4.46 | 14,384,950 |
| 2021-06-03 | $4.47 | $4.65 | $4.47 | $4.56 | $4.56 | 19,936,670 |
| 2021-06-02 | $4.42 | $4.55 | $4.42 | $4.46 | $4.46 | 15,964,110 |
| 2021-06-01 | $4.33 | $4.45 | $4.28 | $4.44 | $4.44 | 12,376,430 |
| 2021-05-31 | $4.34 | $4.38 | $4.32 | $4.35 | $4.35 | 6,425,150 |
| 2021-05-28 | $4.44 | $4.46 | $4.34 | $4.36 | $4.36 | 9,010,290 |
| 2021-05-27 | $4.44 | $4.52 | $4.40 | $4.45 | $4.45 | 12,614,530 |
| 2021-05-26 | $4.31 | $4.48 | $4.31 | $4.44 | $4.44 | 15,839,330 |
| 2021-05-25 | $4.38 | $4.38 | $4.25 | $4.32 | $4.32 | 18,943,770 |
| 2021-05-24 | $4.16 | $4.61 | $4.16 | $4.40 | $4.40 | 27,210,920 |
| 2021-05-21 | $4.18 | $4.20 | $4.11 | $4.19 | $4.19 | 6,237,780 |
| 2021-05-20 | $4.14 | $4.15 | $4.07 | $4.11 | $4.11 | 5,411,740 |
| 2021-05-19 | $4.21 | $4.24 | $4.15 | $4.16 | $4.16 | 4,955,150 |
| 2021-05-18 | $4.13 | $4.29 | $4.10 | $4.23 | $4.23 | 6,860,110 |
| 2021-05-17 | $4.25 | $4.25 | $4.13 | $4.13 | $4.13 | 7,681,100 |
| 2021-05-14 | $4.29 | $4.29 | $4.24 | $4.26 | $4.26 | 6,932,950 |
| 2021-05-13 | $4.25 | $4.33 | $4.24 | $4.29 | $4.29 | 8,007,950 |
| 2021-05-12 | $4.19 | $4.29 | $4.17 | $4.28 | $4.28 | 7,450,100 |
| 2021-05-11 | $4.26 | $4.26 | $4.15 | $4.19 | $4.19 | 12,630,600 |
| 2021-05-10 | $4.22 | $4.34 | $4.22 | $4.27 | $4.27 | 9,174,910 |
| 2021-05-07 | $4.13 | $4.30 | $4.12 | $4.22 | $4.22 | 11,361,490 |
| 2021-05-06 | $4.09 | $4.15 | $4.07 | $4.13 | $4.13 | 6,774,540 |
| 2021-05-05 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2021-05-04 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2021-04-30 | $4.10 | $4.11 | $4.04 | $4.07 | $4.07 | 5,588,610 |
| 2021-04-29 | $4.12 | $4.15 | $4.09 | $4.09 | $4.09 | 4,942,830 |
| 2021-04-28 | $4.13 | $4.17 | $4.09 | $4.11 | $4.11 | 6,894,160 |
| 2021-04-27 | $4.18 | $4.22 | $4.08 | $4.11 | $4.11 | 9,422,670 |
| 2021-04-26 | $4.40 | $4.42 | $4.06 | $4.21 | $4.21 | 20,561,720 |
| 2021-04-23 | $4.46 | $4.58 | $4.36 | $4.49 | $4.49 | 10,887,920 |
| 2021-04-22 | $4.39 | $4.50 | $4.39 | $4.46 | $4.46 | 6,192,230 |
| 2021-04-21 | $4.44 | $4.45 | $4.36 | $4.39 | $4.39 | 6,569,980 |
| 2021-04-20 | $4.39 | $4.58 | $4.35 | $4.47 | $4.47 | 12,647,560 |
| 2021-04-19 | $4.37 | $4.45 | $4.33 | $4.40 | $4.40 | 8,054,350 |
| 2021-04-16 | $4.29 | $4.39 | $4.25 | $4.37 | $4.37 | 7,017,730 |
| 2021-04-15 | $4.38 | $4.40 | $4.26 | $4.28 | $4.28 | 11,324,600 |
| 2021-04-14 | $4.34 | $4.44 | $4.24 | $4.42 | $4.42 | 10,120,870 |
| 2021-04-13 | $4.47 | $4.48 | $4.28 | $4.33 | $4.33 | 16,607,360 |
| 2021-04-12 | $4.55 | $4.63 | $4.44 | $4.45 | $4.45 | 13,510,210 |
| 2021-04-09 | $4.73 | $4.78 | $4.56 | $4.59 | $4.59 | 16,045,340 |
| 2021-04-08 | $4.78 | $4.88 | $4.64 | $4.74 | $4.74 | 18,855,100 |
| 2021-04-07 | $5.08 | $5.09 | $4.77 | $4.81 | $4.81 | 26,631,970 |
| 2021-04-06 | $4.89 | $5.14 | $4.82 | $5.04 | $5.04 | 24,087,010 |
| 2021-04-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2021-04-01 | $5.13 | $5.24 | $5.02 | $5.05 | $5.05 | 16,329,860 |
| 2021-03-31 | $4.86 | $5.06 | $4.86 | $5.05 | $5.05 | 12,891,880 |
| 2021-03-30 | $4.90 | $4.90 | $4.82 | $4.88 | $4.88 | 7,461,800 |
| 2021-03-29 | $4.89 | $4.97 | $4.86 | $4.89 | $4.89 | 7,018,640 |
| 2021-03-26 | $4.89 | $4.96 | $4.85 | $4.92 | $4.92 | 7,025,480 |
| 2021-03-25 | $4.82 | $5.00 | $4.80 | $4.93 | $4.93 | 10,833,920 |
| 2021-03-24 | $4.78 | $4.90 | $4.76 | $4.82 | $4.82 | 8,104,650 |
| 2021-03-23 | $4.91 | $4.97 | $4.74 | $4.82 | $4.82 | 12,471,980 |
| 2021-03-22 | $4.93 | $4.98 | $4.80 | $4.93 | $4.93 | 12,250,770 |
| 2021-03-19 | $5.00 | $5.06 | $4.95 | $4.98 | $4.98 | 12,362,810 |
| 2021-03-18 | $4.99 | $5.11 | $4.91 | $5.03 | $5.03 | 14,051,190 |
| 2021-03-17 | $4.85 | $5.05 | $4.80 | $5.00 | $5.00 | 10,708,270 |
| 2021-03-16 | $4.80 | $4.90 | $4.77 | $4.86 | $4.86 | 8,592,690 |
| 2021-03-15 | $4.89 | $4.90 | $4.73 | $4.82 | $4.82 | 7,560,370 |
| 2021-03-12 | $4.64 | $4.85 | $4.59 | $4.81 | $4.81 | 7,898,830 |
| 2021-03-11 | $4.54 | $4.64 | $4.53 | $4.62 | $4.62 | 5,239,380 |
| 2021-03-10 | $4.56 | $4.60 | $4.48 | $4.52 | $4.52 | 6,221,270 |
| 2021-03-09 | $4.73 | $4.75 | $4.51 | $4.51 | $4.51 | 11,520,340 |
| 2021-03-08 | $4.84 | $4.95 | $4.74 | $4.75 | $4.75 | 7,122,600 |
| 2021-03-05 | $4.77 | $4.82 | $4.63 | $4.74 | $4.74 | 9,435,230 |
| 2021-03-04 | $4.70 | $4.94 | $4.68 | $4.76 | $4.76 | 14,889,200 |
| 2021-03-03 | $4.48 | $4.75 | $4.47 | $4.71 | $4.71 | 13,160,570 |
| 2021-03-02 | $4.60 | $4.64 | $4.46 | $4.52 | $4.52 | 8,610,480 |
| 2021-03-01 | $4.36 | $4.57 | $4.35 | $4.57 | $4.57 | 6,725,410 |
| 2021-02-26 | $4.29 | $4.39 | $4.27 | $4.35 | $4.35 | 6,373,360 |
| 2021-02-25 | $4.37 | $4.47 | $4.34 | $4.35 | $4.35 | 6,073,260 |
| 2021-02-24 | $4.41 | $4.47 | $4.32 | $4.38 | $4.38 | 7,906,350 |
| 2021-02-23 | $4.30 | $4.48 | $4.29 | $4.38 | $4.38 | 10,171,630 |
| 2021-02-22 | $4.30 | $4.42 | $4.26 | $4.33 | $4.33 | 14,388,100 |
| 2021-02-19 | $4.13 | $4.22 | $4.10 | $4.22 | $4.22 | 5,595,730 |
| 2021-02-18 | $4.09 | $4.17 | $4.04 | $4.10 | $4.10 | 3,653,890 |
| 2021-02-17 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2021-02-16 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2021-02-15 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2021-02-12 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2021-02-11 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2021-02-10 | $3.94 | $4.03 | $3.92 | $4.03 | $4.03 | 3,061,710 |
| 2021-02-09 | $3.91 | $3.96 | $3.88 | $3.94 | $3.94 | 2,741,490 |
| 2021-02-08 | $3.82 | $3.93 | $3.80 | $3.88 | $3.88 | 3,532,420 |
| 2021-02-05 | $3.90 | $3.94 | $3.80 | $3.83 | $3.83 | 3,341,160 |
| 2021-02-04 | $3.93 | $3.97 | $3.85 | $3.91 | $3.91 | 3,929,460 |
| 2021-02-03 | $3.98 | $4.03 | $3.91 | $3.97 | $3.97 | 2,919,800 |
| 2021-02-02 | $4.00 | $4.02 | $3.97 | $3.98 | $3.98 | 3,102,000 |
| 2021-02-01 | $3.93 | $4.02 | $3.90 | $3.99 | $3.99 | 2,776,530 |
| 2021-01-29 | $4.00 | $4.05 | $3.84 | $3.90 | $3.90 | 3,348,750 |
| 2021-01-28 | $3.98 | $4.10 | $3.97 | $3.99 | $3.99 | 3,888,410 |
| 2021-01-27 | $3.88 | $4.04 | $3.83 | $4.02 | $4.02 | 4,087,510 |
| 2021-01-26 | $4.00 | $4.04 | $3.89 | $3.90 | $3.90 | 5,769,000 |
| 2021-01-25 | $4.13 | $4.18 | $4.05 | $4.05 | $4.05 | 10,992,400 |
| 2021-01-22 | $4.13 | $4.33 | $4.13 | $4.26 | $4.26 | 6,032,590 |
| 2021-01-21 | $4.09 | $4.21 | $4.08 | $4.19 | $4.19 | 5,371,160 |
| 2021-01-20 | $4.06 | $4.12 | $4.03 | $4.09 | $4.09 | 3,140,040 |
| 2021-01-19 | $4.06 | $4.14 | $4.05 | $4.08 | $4.08 | 2,828,600 |
| 2021-01-18 | $4.00 | $4.10 | $4.00 | $4.07 | $4.07 | 3,877,180 |
| 2021-01-15 | $3.85 | $4.04 | $3.85 | $3.99 | $3.99 | 5,627,790 |
| 2021-01-14 | $3.83 | $3.88 | $3.75 | $3.85 | $3.85 | 2,867,810 |
| 2021-01-13 | $3.90 | $3.90 | $3.80 | $3.81 | $3.81 | 2,429,520 |
| 2021-01-12 | $3.79 | $3.89 | $3.79 | $3.84 | $3.84 | 2,435,520 |
| 2021-01-11 | $3.88 | $3.90 | $3.78 | $3.81 | $3.81 | 2,791,360 |
| 2021-01-08 | $3.85 | $3.91 | $3.75 | $3.88 | $3.88 | 3,665,760 |
| 2021-01-07 | $3.89 | $3.93 | $3.82 | $3.85 | $3.85 | 3,550,070 |
| 2021-01-06 | $4.05 | $4.08 | $3.87 | $3.89 | $3.89 | 6,709,660 |
| 2021-01-05 | $4.10 | $4.13 | $4.05 | $4.07 | $4.07 | 4,004,760 |
| 2021-01-04 | $4.16 | $4.16 | $4.04 | $4.13 | $4.13 | 5,116,090 |
| 2021-01-01 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2020-12-31 | $4.14 | $4.20 | $4.10 | $4.17 | $4.17 | 3,987,380 |
| 2020-12-30 | $4.07 | $4.11 | $4.05 | $4.10 | $4.10 | 2,873,300 |
| 2020-12-29 | $4.09 | $4.11 | $4.00 | $4.05 | $4.05 | 4,399,700 |
| 2020-12-28 | $4.10 | $4.22 | $4.06 | $4.10 | $4.10 | 6,130,830 |
| 2020-12-25 | $3.97 | $4.12 | $3.93 | $4.10 | $4.10 | 6,955,200 |
| 2020-12-24 | $3.85 | $3.98 | $3.84 | $3.92 | $3.92 | 4,644,110 |
| 2020-12-23 | $3.79 | $3.89 | $3.79 | $3.86 | $3.86 | 3,324,660 |
| 2020-12-22 | $3.90 | $3.96 | $3.79 | $3.80 | $3.80 | 7,269,100 |
| 2020-12-21 | $3.80 | $3.96 | $3.77 | $3.93 | $3.93 | 6,259,260 |
| 2020-12-18 | $3.75 | $3.84 | $3.75 | $3.77 | $3.77 | 7,127,350 |
| 2020-12-17 | $3.68 | $3.78 | $3.65 | $3.75 | $3.75 | 7,053,270 |
| 2020-12-16 | $3.94 | $3.95 | $3.72 | $3.72 | $3.72 | 14,803,420 |
| 2020-12-15 | $4.09 | $4.10 | $3.91 | $3.92 | $3.92 | 9,430,700 |
| 2020-12-14 | $4.15 | $4.17 | $4.02 | $4.07 | $4.07 | 6,981,860 |
| 2020-12-11 | $4.18 | $4.22 | $4.13 | $4.14 | $4.14 | 5,496,980 |
| 2020-12-10 | $4.25 | $4.27 | $4.16 | $4.19 | $4.19 | 4,991,990 |
| 2020-12-09 | $4.35 | $4.42 | $4.27 | $4.28 | $4.28 | 5,172,920 |
| 2020-12-08 | $4.23 | $4.35 | $4.20 | $4.34 | $4.34 | 5,052,770 |
| 2020-12-07 | $4.18 | $4.25 | $4.17 | $4.21 | $4.21 | 4,014,200 |
| 2020-12-04 | $4.25 | $4.25 | $4.11 | $4.17 | $4.17 | 6,582,290 |
| 2020-12-03 | $4.22 | $4.28 | $4.17 | $4.24 | $4.24 | 5,108,900 |
| 2020-12-02 | $4.21 | $4.25 | $4.17 | $4.22 | $4.22 | 3,028,170 |
| 2020-12-01 | $4.18 | $4.26 | $4.18 | $4.21 | $4.21 | 4,119,990 |
| 2020-11-30 | $4.23 | $4.33 | $4.18 | $4.20 | $4.20 | 6,301,390 |
| 2020-11-27 | $4.43 | $4.45 | $4.22 | $4.23 | $4.23 | 13,531,090 |
| 2020-11-26 | $4.41 | $4.50 | $4.41 | $4.44 | $4.44 | 4,752,250 |
| 2020-11-25 | $4.51 | $4.61 | $4.45 | $4.46 | $4.46 | 7,718,510 |
| 2020-11-24 | $4.43 | $4.56 | $4.42 | $4.51 | $4.51 | 5,690,390 |
| 2020-11-23 | $4.49 | $4.59 | $4.45 | $4.47 | $4.47 | 7,134,200 |
| 2020-11-20 | $4.35 | $4.55 | $4.34 | $4.51 | $4.51 | 6,196,700 |
| 2020-11-19 | $4.43 | $4.47 | $4.33 | $4.37 | $4.37 | 6,804,900 |
| 2020-11-18 | $4.42 | $4.50 | $4.38 | $4.47 | $4.47 | 5,660,140 |
| 2020-11-17 | $4.29 | $4.43 | $4.27 | $4.42 | $4.42 | 7,091,830 |
| 2020-11-16 | $4.13 | $4.36 | $4.11 | $4.29 | $4.29 | 8,933,150 |
| 2020-11-13 | $4.37 | $4.39 | $4.09 | $4.15 | $4.15 | 12,945,500 |
| 2020-11-12 | $4.05 | $4.24 | $4.03 | $4.24 | $4.24 | 9,113,740 |
| 2020-11-11 | $3.98 | $4.08 | $3.98 | $4.04 | $4.04 | 6,399,900 |
| 2020-11-10 | $3.99 | $4.01 | $3.96 | $4.00 | $4.00 | 4,811,510 |
| 2020-11-09 | $3.93 | $4.05 | $3.90 | $3.98 | $3.98 | 5,448,380 |
| 2020-11-06 | $3.95 | $3.97 | $3.87 | $3.93 | $3.93 | 3,702,500 |
| 2020-11-05 | $3.84 | $3.96 | $3.84 | $3.95 | $3.95 | 5,632,660 |
| 2020-11-04 | $3.88 | $3.88 | $3.81 | $3.85 | $3.85 | 3,914,390 |
| 2020-11-03 | $3.85 | $3.89 | $3.83 | $3.87 | $3.87 | 3,907,900 |
| 2020-11-02 | $3.90 | $3.91 | $3.81 | $3.85 | $3.85 | 6,889,280 |
| 2020-10-30 | $3.90 | $3.97 | $3.88 | $3.91 | $3.91 | 4,889,180 |
| 2020-10-29 | $3.83 | $3.97 | $3.83 | $3.91 | $3.91 | 5,536,800 |
| 2020-10-28 | $3.87 | $3.93 | $3.84 | $3.88 | $3.88 | 5,102,110 |
| 2020-10-27 | $3.72 | $3.92 | $3.71 | $3.88 | $3.88 | 9,386,810 |
| 2020-10-26 | $3.81 | $3.87 | $3.69 | $3.79 | $3.79 | 13,541,900 |
| 2020-10-23 | $3.69 | $3.72 | $3.65 | $3.69 | $3.69 | 3,084,400 |
| 2020-10-22 | $3.61 | $3.71 | $3.56 | $3.66 | $3.66 | 4,197,480 |
| 2020-10-21 | $3.76 | $3.79 | $3.60 | $3.60 | $3.60 | 9,513,320 |
| 2020-10-20 | $3.76 | $3.80 | $3.73 | $3.79 | $3.79 | 5,917,200 |
| 2020-10-19 | $3.70 | $3.73 | $3.67 | $3.73 | $3.73 | 4,217,810 |
| 2020-10-16 | $3.66 | $3.73 | $3.66 | $3.68 | $3.68 | 5,896,670 |
| 2020-10-15 | $3.55 | $3.68 | $3.55 | $3.68 | $3.68 | 5,177,620 |
| 2020-10-14 | $3.60 | $3.61 | $3.54 | $3.56 | $3.56 | 3,894,800 |
| 2020-10-13 | $3.52 | $3.63 | $3.51 | $3.60 | $3.60 | 5,938,510 |
| 2020-10-12 | $3.49 | $3.55 | $3.49 | $3.52 | $3.52 | 3,320,600 |
| 2020-10-09 | $3.44 | $3.48 | $3.43 | $3.47 | $3.47 | 3,249,400 |
| 2020-10-08 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2020-10-07 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2020-10-06 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2020-10-05 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2020-10-02 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2020-10-01 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2020-09-30 | $3.45 | $3.48 | $3.40 | $3.41 | $3.41 | 2,935,140 |
| 2020-09-29 | $3.41 | $3.46 | $3.39 | $3.43 | $3.43 | 3,788,800 |
| 2020-09-28 | $3.42 | $3.47 | $3.40 | $3.41 | $3.41 | 1,779,070 |
| 2020-09-25 | $3.43 | $3.44 | $3.40 | $3.43 | $3.43 | 1,876,900 |
| 2020-09-24 | $3.46 | $3.49 | $3.42 | $3.43 | $3.43 | 3,578,400 |
| 2020-09-23 | $3.51 | $3.54 | $3.48 | $3.49 | $3.49 | 4,994,400 |
| 2020-09-22 | $3.42 | $3.58 | $3.40 | $3.49 | $3.49 | 7,383,110 |
| 2020-09-21 | $3.38 | $3.49 | $3.36 | $3.44 | $3.44 | 5,780,530 |
| 2020-09-18 | $3.34 | $3.39 | $3.33 | $3.38 | $3.38 | 2,326,600 |
| 2020-09-17 | $3.34 | $3.36 | $3.30 | $3.35 | $3.35 | 2,800,300 |
| 2020-09-16 | $3.36 | $3.38 | $3.31 | $3.37 | $3.37 | 3,125,720 |
| 2020-09-15 | $3.32 | $3.39 | $3.31 | $3.37 | $3.37 | 4,063,930 |
| 2020-09-14 | $3.30 | $3.36 | $3.29 | $3.32 | $3.32 | 3,216,960 |
| 2020-09-11 | $3.28 | $3.31 | $3.24 | $3.29 | $3.29 | 3,504,340 |
| 2020-09-10 | $3.38 | $3.40 | $3.24 | $3.31 | $3.31 | 5,628,590 |
| 2020-09-09 | $3.39 | $3.41 | $3.36 | $3.38 | $3.38 | 3,922,630 |
| 2020-09-08 | $3.39 | $3.44 | $3.39 | $3.41 | $3.41 | 3,768,360 |
| 2020-09-07 | $3.38 | $3.46 | $3.37 | $3.40 | $3.40 | 5,212,700 |
| 2020-09-04 | $3.37 | $3.41 | $3.35 | $3.38 | $3.38 | 6,592,400 |
| 2020-09-03 | $3.44 | $3.45 | $3.38 | $3.40 | $3.40 | 5,083,700 |
| 2020-09-02 | $3.41 | $3.48 | $3.41 | $3.44 | $3.44 | 4,500,500 |
| 2020-09-01 | $3.39 | $3.47 | $3.37 | $3.45 | $3.45 | 4,868,400 |
| 2020-08-31 | $3.33 | $3.40 | $3.32 | $3.38 | $3.38 | 4,278,140 |
| 2020-08-28 | $3.30 | $3.34 | $3.28 | $3.33 | $3.33 | 3,469,310 |
| 2020-08-27 | $3.26 | $3.33 | $3.26 | $3.30 | $3.30 | 4,476,760 |
| 2020-08-26 | $3.34 | $3.38 | $3.23 | $3.27 | $3.27 | 7,758,350 |
| 2020-08-25 | $3.37 | $3.42 | $3.34 | $3.35 | $3.35 | 5,763,950 |
| 2020-08-24 | $3.45 | $3.48 | $3.36 | $3.37 | $3.37 | 7,440,110 |
| 2020-08-21 | $3.45 | $3.51 | $3.41 | $3.44 | $3.44 | 5,603,880 |
| 2020-08-20 | $3.42 | $3.53 | $3.38 | $3.43 | $3.43 | 7,775,690 |
| 2020-08-19 | $3.37 | $3.48 | $3.37 | $3.41 | $3.41 | 8,631,680 |
| 2020-08-18 | $3.34 | $3.47 | $3.32 | $3.38 | $3.38 | 8,839,570 |
| 2020-08-17 | $3.26 | $3.34 | $3.24 | $3.34 | $3.34 | 8,574,300 |
| 2020-08-14 | $3.33 | $3.41 | $3.26 | $3.28 | $3.28 | 10,478,910 |
| 2020-08-13 | $3.18 | $3.32 | $3.16 | $3.32 | $3.32 | 12,085,950 |
| 2020-08-12 | $3.15 | $3.20 | $3.11 | $3.16 | $3.16 | 5,536,890 |
| 2020-08-11 | $3.11 | $3.21 | $3.10 | $3.15 | $3.15 | 7,780,710 |
| 2020-08-10 | $3.10 | $3.14 | $3.08 | $3.12 | $3.12 | 4,575,890 |
| 2020-08-07 | $3.16 | $3.18 | $3.10 | $3.12 | $3.12 | 5,391,950 |
| 2020-08-06 | $3.11 | $3.17 | $3.08 | $3.16 | $3.16 | 6,889,250 |
| 2020-08-05 | $3.13 | $3.14 | $3.09 | $3.11 | $3.11 | 6,359,840 |
| 2020-08-04 | $3.16 | $3.20 | $3.12 | $3.14 | $3.14 | 6,779,410 |
| 2020-08-03 | $3.09 | $3.17 | $3.08 | $3.14 | $3.14 | 6,995,790 |
| 2020-07-31 | $3.06 | $3.09 | $3.03 | $3.08 | $3.08 | 4,626,030 |
| 2020-07-30 | $3.10 | $3.11 | $3.05 | $3.06 | $3.06 | 5,123,960 |
| 2020-07-29 | $3.09 | $3.12 | $3.05 | $3.11 | $3.11 | 6,092,100 |
| 2020-07-28 | $3.11 | $3.13 | $3.07 | $3.09 | $3.09 | 6,441,010 |
| 2020-07-27 | $3.26 | $3.27 | $3.07 | $3.07 | $3.07 | 13,326,070 |
| 2020-07-24 | $3.30 | $3.32 | $3.15 | $3.23 | $3.23 | 8,141,760 |
| 2020-07-23 | $3.26 | $3.30 | $3.17 | $3.26 | $3.26 | 8,242,760 |
| 2020-07-22 | $3.20 | $3.30 | $3.18 | $3.26 | $3.26 | 8,024,470 |
| 2020-07-21 | $3.18 | $3.22 | $3.15 | $3.19 | $3.19 | 9,796,020 |
| 2020-07-20 | $2.98 | $3.13 | $2.98 | $3.13 | $3.13 | 6,288,660 |
| 2020-07-17 | $2.96 | $2.98 | $2.90 | $2.98 | $2.98 | 6,497,750 |
| 2020-07-16 | $3.02 | $3.08 | $2.92 | $2.94 | $2.94 | 8,271,680 |
| 2020-07-15 | $3.09 | $3.10 | $3.00 | $3.02 | $3.02 | 6,357,050 |
| 2020-07-14 | $3.00 | $3.08 | $2.98 | $3.06 | $3.06 | 7,136,230 |
| 2020-07-13 | $2.94 | $3.00 | $2.92 | $3.00 | $3.00 | 6,572,000 |
| 2020-07-10 | $2.95 | $2.99 | $2.91 | $2.93 | $2.93 | 7,168,020 |
| 2020-07-09 | $2.93 | $2.97 | $2.92 | $2.95 | $2.95 | 6,840,170 |
| 2020-07-08 | $2.89 | $2.95 | $2.89 | $2.93 | $2.93 | 5,854,110 |
| 2020-07-07 | $2.84 | $2.94 | $2.83 | $2.89 | $2.89 | 9,414,510 |
| 2020-07-06 | $2.77 | $2.85 | $2.76 | $2.84 | $2.84 | 8,752,280 |
| 2020-07-03 | $2.71 | $2.78 | $2.71 | $2.75 | $2.75 | 5,486,950 |
| 2020-07-02 | $2.67 | $2.71 | $2.66 | $2.71 | $2.71 | 5,614,910 |
| 2020-07-01 | $2.70 | $2.70 | $2.66 | $2.68 | $2.68 | 2,802,850 |
| 2020-06-30 | $2.64 | $2.71 | $2.63 | $2.69 | $2.69 | 3,384,180 |
| 2020-06-29 | $2.64 | $2.70 | $2.64 | $2.64 | $2.64 | 4,903,740 |
| 2020-06-26 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2020-06-25 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2020-06-24 | $2.67 | $2.68 | $2.61 | $2.62 | $2.62 | 4,722,720 |
| 2020-06-23 | $2.71 | $2.72 | $2.67 | $2.67 | $2.67 | 3,343,900 |
| 2020-06-22 | $2.72 | $2.74 | $2.71 | $2.71 | $2.71 | 2,495,440 |
| 2020-06-19 | $2.71 | $2.75 | $2.71 | $2.72 | $2.72 | 2,761,090 |
| 2020-06-18 | $2.71 | $2.75 | $2.70 | $2.72 | $2.72 | 2,794,700 |
| 2020-06-17 | $2.72 | $2.76 | $2.70 | $2.71 | $2.71 | 3,043,020 |
| 2020-06-16 | $2.71 | $2.73 | $2.69 | $2.72 | $2.72 | 3,354,640 |
| 2020-06-15 | $2.68 | $2.72 | $2.67 | $2.69 | $2.69 | 2,556,260 |
| 2020-06-12 | $2.64 | $2.71 | $2.64 | $2.71 | $2.71 | 2,935,510 |
| 2020-06-11 | $2.73 | $2.75 | $2.67 | $2.68 | $2.68 | 3,683,080 |
| 2020-06-10 | $2.74 | $2.75 | $2.72 | $2.73 | $2.73 | 2,133,900 |
| 2020-06-09 | $2.74 | $2.78 | $2.71 | $2.74 | $2.74 | 3,990,500 |
| 2020-06-08 | $2.77 | $2.79 | $2.72 | $2.72 | $2.72 | 3,185,500 |
| 2020-06-05 | $2.74 | $2.80 | $2.72 | $2.77 | $2.77 | 5,386,930 |
| 2020-06-04 | $2.68 | $2.76 | $2.63 | $2.74 | $2.74 | 7,029,710 |
| 2020-06-03 | $2.61 | $2.70 | $2.61 | $2.66 | $2.66 | 4,922,550 |
| 2020-06-02 | $2.57 | $2.62 | $2.57 | $2.62 | $2.62 | 4,647,260 |
| 2020-06-01 | $2.55 | $2.59 | $2.54 | $2.58 | $2.58 | 5,074,650 |
| 2020-05-29 | $2.53 | $2.57 | $2.51 | $2.54 | $2.54 | 4,054,700 |
| 2020-05-28 | $2.56 | $2.58 | $2.51 | $2.53 | $2.53 | 2,689,710 |
| 2020-05-27 | $2.59 | $2.60 | $2.54 | $2.56 | $2.56 | 3,292,660 |
| 2020-05-26 | $2.54 | $2.58 | $2.52 | $2.58 | $2.58 | 3,234,970 |
| 2020-05-25 | $2.48 | $2.53 | $2.47 | $2.51 | $2.51 | 2,458,100 |
| 2020-05-22 | $2.52 | $2.52 | $2.45 | $2.48 | $2.48 | 4,071,700 |
| 2020-05-21 | $2.55 | $2.57 | $2.49 | $2.51 | $2.51 | 4,188,110 |
| 2020-05-20 | $2.56 | $2.57 | $2.53 | $2.53 | $2.53 | 4,017,960 |
| 2020-05-19 | $2.58 | $2.61 | $2.56 | $2.57 | $2.57 | 3,791,880 |
| 2020-05-18 | $2.69 | $2.70 | $2.53 | $2.55 | $2.55 | 7,710,600 |
| 2020-05-15 | $2.63 | $2.70 | $2.63 | $2.66 | $2.66 | 2,895,210 |
| 2020-05-14 | $2.60 | $2.74 | $2.60 | $2.68 | $2.68 | 7,153,380 |
| 2020-05-13 | $2.59 | $2.63 | $2.58 | $2.61 | $2.61 | 4,236,370 |
| 2020-05-12 | $2.69 | $2.70 | $2.58 | $2.62 | $2.62 | 12,698,070 |
| 2020-05-11 | $2.47 | $2.59 | $2.47 | $2.59 | $2.59 | 6,642,610 |
| 2020-05-08 | $2.40 | $2.51 | $2.40 | $2.47 | $2.47 | 24,340,700 |
| 2020-05-07 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 1,617,500 |
| 2020-05-06 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 779,400 |
| 2020-05-05 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2020-05-04 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2020-05-01 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2020-04-30 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 0 |
| 2020-04-29 | $2.78 | $2.83 | $2.75 | $2.78 | $2.78 | 7,409,620 |
| 2020-04-28 | $2.99 | $3.00 | $2.76 | $2.78 | $2.78 | 13,808,700 |
| 2020-04-27 | $3.02 | $3.07 | $2.98 | $2.99 | $2.99 | 10,482,320 |
| 2020-04-24 | $3.00 | $3.19 | $3.00 | $3.07 | $3.07 | 16,530,620 |
| 2020-04-23 | $3.02 | $3.22 | $2.98 | $3.11 | $3.11 | 20,379,360 |
| 2020-04-22 | $2.97 | $3.07 | $2.93 | $3.04 | $3.04 | 12,345,110 |
| 2020-04-21 | $3.06 | $3.06 | $2.97 | $2.99 | $2.99 | 10,480,460 |
| 2020-04-20 | $3.05 | $3.10 | $3.00 | $3.07 | $3.07 | 12,933,860 |
| 2020-04-17 | $3.10 | $3.13 | $3.06 | $3.07 | $3.07 | 8,136,600 |
| 2020-04-16 | $3.12 | $3.15 | $3.07 | $3.09 | $3.09 | 9,661,980 |
| 2020-04-15 | $3.19 | $3.22 | $3.15 | $3.16 | $3.16 | 6,893,000 |
| 2020-04-14 | $3.16 | $3.20 | $3.16 | $3.19 | $3.19 | 8,046,220 |
| 2020-04-13 | $3.24 | $3.24 | $3.15 | $3.17 | $3.17 | 8,304,500 |
| 2020-04-10 | $3.33 | $3.34 | $3.20 | $3.22 | $3.22 | 12,637,110 |
| 2020-04-09 | $3.40 | $3.40 | $3.32 | $3.33 | $3.33 | 11,662,130 |
| 2020-04-08 | $3.36 | $3.40 | $3.33 | $3.37 | $3.37 | 16,797,320 |
| 2020-04-07 | $3.27 | $3.48 | $3.27 | $3.38 | $3.38 | 26,753,040 |
| 2020-04-06 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 0 |
| 2020-04-03 | $3.28 | $3.34 | $3.22 | $3.24 | $3.24 | 12,146,230 |
| 2020-04-02 | $3.20 | $3.35 | $3.13 | $3.32 | $3.32 | 12,296,710 |
| 2020-04-01 | $3.33 | $3.42 | $3.22 | $3.23 | $3.23 | 13,422,230 |
| 2020-03-31 | $3.30 | $3.36 | $3.21 | $3.35 | $3.35 | 17,852,060 |
| 2020-03-30 | $3.18 | $3.38 | $3.11 | $3.26 | $3.26 | 14,722,580 |
| 2020-03-27 | $3.33 | $3.37 | $3.20 | $3.22 | $3.22 | 10,082,950 |
| 2020-03-26 | $3.34 | $3.43 | $3.30 | $3.31 | $3.31 | 9,307,400 |
| 2020-03-25 | $3.34 | $3.37 | $3.30 | $3.35 | $3.35 | 8,820,530 |
| 2020-03-24 | $3.30 | $3.33 | $3.20 | $3.29 | $3.29 | 7,235,200 |
| 2020-03-23 | $3.31 | $3.33 | $3.20 | $3.24 | $3.24 | 11,889,910 |
| 2020-03-20 | $3.31 | $3.52 | $3.30 | $3.43 | $3.43 | 13,764,380 |
| 2020-03-19 | $3.24 | $3.52 | $3.11 | $3.37 | $3.37 | 14,010,150 |
| 2020-03-18 | $3.29 | $3.34 | $3.23 | $3.23 | $3.23 | 5,982,210 |
| 2020-03-17 | $3.33 | $3.38 | $3.15 | $3.27 | $3.27 | 7,945,300 |
| 2020-03-16 | $3.52 | $3.52 | $3.30 | $3.34 | $3.34 | 8,304,190 |
| 2020-03-13 | $3.38 | $3.48 | $3.31 | $3.45 | $3.45 | 9,025,260 |
| 2020-03-12 | $3.59 | $3.61 | $3.51 | $3.53 | $3.53 | 8,105,140 |
| 2020-03-11 | $3.72 | $3.77 | $3.63 | $3.64 | $3.64 | 11,812,470 |
| 2020-03-10 | $3.70 | $3.75 | $3.52 | $3.75 | $3.75 | 18,263,260 |
| 2020-03-09 | $3.79 | $3.97 | $3.70 | $3.78 | $3.78 | 24,926,430 |
| 2020-03-06 | $3.68 | $3.85 | $3.64 | $3.77 | $3.77 | 18,489,900 |
| 2020-03-05 | $3.63 | $3.77 | $3.62 | $3.75 | $3.75 | 23,371,100 |
| 2020-03-04 | $3.57 | $3.60 | $3.48 | $3.60 | $3.60 | 13,315,440 |
| 2020-03-03 | $3.59 | $3.66 | $3.53 | $3.55 | $3.55 | 17,668,650 |
| 2020-03-02 | $3.37 | $3.63 | $3.37 | $3.58 | $3.58 | 18,716,820 |
| 2020-02-28 | $3.68 | $3.75 | $3.44 | $3.48 | $3.48 | 22,326,180 |
| 2020-02-27 | $3.98 | $3.98 | $3.77 | $3.82 | $3.82 | 23,953,760 |
| 2020-02-26 | $3.81 | $4.06 | $3.78 | $3.98 | $3.98 | 36,974,950 |
| 2020-02-25 | $3.81 | $3.86 | $3.70 | $3.85 | $3.85 | 20,993,060 |
| 2020-02-24 | $3.87 | $4.02 | $3.76 | $3.92 | $3.92 | 32,261,520 |
| 2020-02-21 | $3.98 | $4.03 | $3.90 | $3.91 | $3.91 | 32,029,250 |
| 2020-02-20 | $3.98 | $4.19 | $3.91 | $4.02 | $4.02 | 42,670,890 |
| 2020-02-19 | $3.88 | $4.16 | $3.76 | $4.12 | $4.12 | 60,811,620 |
| 2020-02-18 | $4.00 | $4.05 | $3.81 | $3.96 | $3.96 | 59,999,760 |
| 2020-02-17 | $4.10 | $4.44 | $3.86 | $4.23 | $4.23 | 74,566,460 |
| 2020-02-14 | $3.83 | $4.08 | $3.71 | $4.08 | $4.08 | 73,311,920 |
| 2020-02-13 | $3.54 | $3.71 | $3.45 | $3.71 | $3.71 | 16,375,250 |
| 2020-02-12 | $3.26 | $3.43 | $3.25 | $3.37 | $3.37 | 13,986,600 |
| 2020-02-11 | $3.37 | $3.38 | $3.28 | $3.29 | $3.29 | 12,554,500 |
| 2020-02-10 | $3.18 | $3.35 | $3.16 | $3.34 | $3.34 | 17,758,270 |
| 2020-02-07 | $3.23 | $3.28 | $3.14 | $3.20 | $3.20 | 15,154,140 |
| 2020-02-06 | $3.06 | $3.30 | $3.04 | $3.20 | $3.20 | 23,423,110 |
| 2020-02-05 | $3.04 | $3.14 | $2.96 | $3.09 | $3.09 | 23,613,990 |
| 2020-02-04 | $2.98 | $3.09 | $2.98 | $3.01 | $3.01 | 37,573,750 |
| 2020-02-03 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 667,800 |
| 2020-01-31 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2020-01-30 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2020-01-29 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2020-01-28 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2020-01-27 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2020-01-24 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2020-01-23 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 4,108,500 |
| 2020-01-22 | $4.11 | $4.14 | $4.02 | $4.09 | $4.09 | 5,100,290 |
| 2020-01-21 | $4.23 | $4.23 | $4.13 | $4.13 | $4.13 | 4,518,430 |
| 2020-01-20 | $4.19 | $4.24 | $4.17 | $4.24 | $4.24 | 3,502,090 |
| 2020-01-17 | $4.27 | $4.29 | $4.19 | $4.20 | $4.20 | 3,642,020 |
| 2020-01-16 | $4.36 | $4.36 | $4.23 | $4.25 | $4.25 | 7,334,880 |
| 2020-01-15 | $4.42 | $4.42 | $4.33 | $4.35 | $4.35 | 6,409,480 |
| 2020-01-14 | $4.46 | $4.46 | $4.41 | $4.42 | $4.42 | 7,735,550 |
| 2020-01-13 | $4.39 | $4.47 | $4.36 | $4.46 | $4.46 | 9,424,240 |
| 2020-01-10 | $4.43 | $4.45 | $4.37 | $4.39 | $4.39 | 6,675,760 |
| 2020-01-09 | $4.40 | $4.43 | $4.39 | $4.42 | $4.42 | 7,569,440 |
| 2020-01-08 | $4.40 | $4.47 | $4.34 | $4.38 | $4.38 | 12,908,940 |
| 2020-01-07 | $4.41 | $4.42 | $4.37 | $4.41 | $4.41 | 7,856,400 |
| 2020-01-06 | $4.34 | $4.44 | $4.32 | $4.40 | $4.40 | 10,126,710 |
| 2020-01-03 | $4.34 | $4.38 | $4.31 | $4.38 | $4.38 | 10,874,030 |
| 2020-01-02 | $4.29 | $4.34 | $4.29 | $4.32 | $4.32 | 8,056,250 |
| 2020-01-01 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2019-12-31 | $4.27 | $4.29 | $4.24 | $4.28 | $4.28 | 6,047,140 |
| 2019-12-30 | $4.29 | $4.30 | $4.15 | $4.27 | $4.27 | 8,088,930 |
| 2019-12-27 | $4.36 | $4.46 | $4.31 | $4.32 | $4.32 | 14,618,530 |
| 2019-12-26 | $4.26 | $4.36 | $4.25 | $4.35 | $4.35 | 10,873,140 |
| 2019-12-25 | $4.23 | $4.32 | $4.21 | $4.29 | $4.29 | 8,770,130 |
| 2019-12-24 | $4.16 | $4.24 | $4.16 | $4.23 | $4.23 | 4,243,890 |
| 2019-12-23 | $4.27 | $4.27 | $4.15 | $4.16 | $4.16 | 6,959,900 |
| 2019-12-20 | $4.28 | $4.31 | $4.23 | $4.26 | $4.26 | 6,694,200 |
| 2019-12-19 | $4.25 | $4.30 | $4.24 | $4.29 | $4.29 | 5,505,400 |
| 2019-12-18 | $4.26 | $4.32 | $4.24 | $4.25 | $4.25 | 7,526,950 |
| 2019-12-17 | $4.23 | $4.29 | $4.21 | $4.28 | $4.28 | 9,685,650 |
| 2019-12-16 | $4.21 | $4.23 | $4.17 | $4.23 | $4.23 | 8,441,360 |
| 2019-12-13 | $4.18 | $4.21 | $4.16 | $4.19 | $4.19 | 4,454,340 |
| 2019-12-12 | $4.21 | $4.23 | $4.14 | $4.15 | $4.15 | 7,365,240 |
| 2019-12-11 | $4.26 | $4.29 | $4.19 | $4.22 | $4.22 | 9,537,520 |
| 2019-12-10 | $4.12 | $4.30 | $4.09 | $4.27 | $4.27 | 22,120,730 |
| 2019-12-09 | $4.20 | $4.24 | $4.06 | $4.14 | $4.14 | 14,215,850 |
| 2019-12-06 | $4.12 | $4.12 | $3.98 | $4.08 | $4.08 | 12,034,340 |
| 2019-12-05 | $4.02 | $4.31 | $4.02 | $4.13 | $4.13 | 19,478,340 |
| 2019-12-04 | $4.01 | $4.04 | $3.98 | $4.02 | $4.02 | 2,567,700 |
| 2019-12-03 | $3.98 | $4.06 | $3.95 | $4.02 | $4.02 | 5,621,300 |
| 2019-12-02 | $4.01 | $4.03 | $3.99 | $4.00 | $4.00 | 2,791,980 |
| 2019-11-29 | $4.01 | $4.03 | $3.97 | $4.00 | $4.00 | 5,622,400 |
| 2019-11-28 | $3.98 | $4.05 | $3.96 | $4.05 | $4.05 | 6,784,500 |
| 2019-11-27 | $4.02 | $4.04 | $3.97 | $3.97 | $3.97 | 4,912,430 |
| 2019-11-26 | $4.08 | $4.10 | $4.02 | $4.03 | $4.03 | 7,320,640 |
| 2019-11-25 | $4.00 | $4.22 | $3.98 | $4.12 | $4.12 | 11,564,400 |
| 2019-11-22 | $4.02 | $4.06 | $3.99 | $4.00 | $4.00 | 5,824,500 |
| 2019-11-21 | $4.05 | $4.05 | $3.99 | $3.99 | $3.99 | 4,316,450 |
| 2019-11-20 | $4.05 | $4.08 | $4.04 | $4.06 | $4.06 | 5,018,810 |
| 2019-11-19 | $3.98 | $4.06 | $3.97 | $4.05 | $4.05 | 5,447,510 |
| 2019-11-18 | $4.01 | $4.03 | $3.96 | $3.98 | $3.98 | 5,357,600 |
| 2019-11-15 | $4.03 | $4.06 | $3.98 | $4.01 | $4.01 | 4,704,380 |
| 2019-11-14 | $4.00 | $4.04 | $3.98 | $4.03 | $4.03 | 3,954,800 |
| 2019-11-13 | $4.00 | $4.03 | $3.97 | $4.01 | $4.01 | 3,881,510 |
| 2019-11-12 | $3.98 | $4.02 | $3.94 | $4.01 | $4.01 | 4,964,530 |
| 2019-11-11 | $4.11 | $4.11 | $3.93 | $3.98 | $3.98 | 7,899,280 |
| 2019-11-08 | $4.16 | $4.17 | $4.10 | $4.11 | $4.11 | 4,190,900 |
| 2019-11-07 | $4.10 | $4.18 | $4.07 | $4.13 | $4.13 | 5,721,560 |
| 2019-11-06 | $4.23 | $4.24 | $4.08 | $4.10 | $4.10 | 9,373,840 |
| 2019-11-05 | $4.32 | $4.37 | $4.16 | $4.22 | $4.22 | 11,439,130 |
| 2019-11-04 | $4.43 | $4.45 | $4.30 | $4.32 | $4.32 | 8,679,030 |
| 2019-11-01 | $4.38 | $4.41 | $4.33 | $4.39 | $4.39 | 6,542,220 |
| 2019-10-31 | $4.59 | $4.60 | $4.36 | $4.37 | $4.37 | 8,535,010 |
| 2019-10-30 | $4.65 | $4.66 | $4.52 | $4.53 | $4.53 | 9,090,080 |
| 2019-10-29 | $4.80 | $4.80 | $4.64 | $4.67 | $4.67 | 16,622,240 |
| 2019-10-28 | $4.79 | $4.90 | $4.77 | $4.87 | $4.87 | 11,007,900 |
| 2019-10-25 | $4.69 | $4.95 | $4.65 | $4.84 | $4.84 | 16,563,290 |
| 2019-10-24 | $4.66 | $4.76 | $4.65 | $4.71 | $4.71 | 7,108,480 |
| 2019-10-23 | $4.70 | $4.72 | $4.63 | $4.64 | $4.64 | 5,822,000 |
| 2019-10-22 | $4.63 | $4.83 | $4.59 | $4.75 | $4.75 | 8,562,310 |
| 2019-10-21 | $4.61 | $4.67 | $4.51 | $4.65 | $4.65 | 4,904,670 |
| 2019-10-18 | $4.69 | $4.72 | $4.57 | $4.58 | $4.58 | 6,123,060 |
| 2019-10-17 | $4.73 | $4.74 | $4.66 | $4.69 | $4.69 | 4,570,910 |
| 2019-10-16 | $4.71 | $4.78 | $4.70 | $4.72 | $4.72 | 4,795,000 |
| 2019-10-15 | $4.81 | $4.81 | $4.70 | $4.70 | $4.70 | 6,407,410 |
| 2019-10-14 | $4.76 | $4.83 | $4.75 | $4.81 | $4.81 | 9,236,360 |
| 2019-10-11 | $4.72 | $4.76 | $4.64 | $4.74 | $4.74 | 6,535,220 |
| 2019-10-10 | $4.64 | $4.72 | $4.64 | $4.71 | $4.71 | 5,692,120 |
| 2019-10-09 | $4.58 | $4.68 | $4.53 | $4.66 | $4.66 | 4,759,460 |
| 2019-10-08 | $4.59 | $4.66 | $4.59 | $4.61 | $4.61 | 4,454,430 |
| 2019-10-07 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-10-04 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-10-03 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-10-02 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-10-01 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-09-30 | $4.63 | $4.66 | $4.56 | $4.58 | $4.58 | 4,194,210 |
| 2019-09-27 | $4.57 | $4.67 | $4.57 | $4.63 | $4.63 | 6,379,970 |
| 2019-09-26 | $4.71 | $4.74 | $4.53 | $4.54 | $4.54 | 10,152,300 |
| 2019-09-25 | $4.83 | $4.83 | $4.69 | $4.69 | $4.69 | 9,050,190 |
| 2019-09-24 | $4.85 | $4.90 | $4.82 | $4.83 | $4.83 | 7,055,870 |
| 2019-09-23 | $4.93 | $4.94 | $4.76 | $4.84 | $4.84 | 9,314,370 |
| 2019-09-20 | $4.99 | $5.00 | $4.90 | $4.91 | $4.91 | 9,653,190 |
| 2019-09-19 | $4.97 | $5.01 | $4.87 | $5.00 | $5.00 | 12,074,030 |
| 2019-09-18 | $5.01 | $5.02 | $4.94 | $4.96 | $4.96 | 10,429,330 |
| 2019-09-17 | $5.17 | $5.17 | $4.95 | $4.98 | $4.98 | 20,071,150 |
| 2019-09-16 | $5.24 | $5.28 | $5.12 | $5.18 | $5.18 | 25,332,930 |
| 2019-09-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2019-09-12 | $5.10 | $5.34 | $5.07 | $5.25 | $5.25 | 36,238,170 |
| 2019-09-11 | $5.06 | $5.18 | $5.03 | $5.14 | $5.14 | 33,819,240 |
| 2019-09-10 | $5.05 | $5.07 | $4.96 | $5.05 | $5.05 | 25,438,720 |
| 2019-09-09 | $5.08 | $5.12 | $4.98 | $5.07 | $5.07 | 27,266,640 |
| 2019-09-06 | $4.96 | $5.03 | $4.94 | $5.02 | $5.02 | 25,228,930 |
| 2019-09-05 | $4.98 | $5.05 | $4.91 | $4.96 | $4.96 | 33,442,980 |
| 2019-09-04 | $4.87 | $4.93 | $4.82 | $4.91 | $4.91 | 19,147,830 |
| 2019-09-03 | $5.00 | $5.09 | $4.88 | $4.92 | $4.92 | 25,249,870 |
| 2019-09-02 | $4.73 | $4.96 | $4.73 | $4.90 | $4.90 | 20,605,820 |
| 2019-08-30 | $4.93 | $5.11 | $4.81 | $4.84 | $4.84 | 27,741,150 |
| 2019-08-29 | $4.92 | $5.01 | $4.87 | $4.93 | $4.93 | 26,859,690 |
| 2019-08-28 | $4.97 | $5.01 | $4.85 | $4.92 | $4.92 | 34,599,570 |
| 2019-08-27 | $4.70 | $5.19 | $4.70 | $5.08 | $5.08 | 53,509,100 |
| 2019-08-26 | $4.86 | $4.86 | $4.68 | $4.72 | $4.72 | 25,828,890 |
| 2019-08-23 | $4.65 | $4.73 | $4.58 | $4.59 | $4.59 | 16,975,710 |
| 2019-08-22 | $4.80 | $4.80 | $4.60 | $4.69 | $4.69 | 28,221,610 |
| 2019-08-21 | $4.54 | $4.96 | $4.53 | $4.87 | $4.87 | 42,691,490 |
| 2019-08-20 | $4.59 | $4.63 | $4.53 | $4.54 | $4.54 | 12,321,490 |
| 2019-08-19 | $4.52 | $4.61 | $4.47 | $4.60 | $4.60 | 17,498,590 |
| 2019-08-16 | $4.57 | $4.62 | $4.50 | $4.51 | $4.51 | 14,160,520 |
| 2019-08-15 | $4.50 | $4.61 | $4.47 | $4.60 | $4.60 | 12,909,600 |
| 2019-08-14 | $4.71 | $4.75 | $4.62 | $4.65 | $4.65 | 16,007,910 |
| 2019-08-13 | $4.55 | $4.79 | $4.51 | $4.69 | $4.69 | 18,229,370 |
| 2019-08-12 | $4.50 | $4.65 | $4.47 | $4.63 | $4.63 | 13,088,860 |
| 2019-08-09 | $4.55 | $4.76 | $4.55 | $4.59 | $4.59 | 18,109,280 |
| 2019-08-08 | $4.62 | $4.62 | $4.51 | $4.52 | $4.52 | 11,506,950 |
| 2019-08-07 | $4.57 | $4.72 | $4.53 | $4.55 | $4.55 | 17,287,980 |
| 2019-08-06 | $4.50 | $4.60 | $4.32 | $4.52 | $4.52 | 20,104,300 |
| 2019-08-05 | $4.61 | $4.84 | $4.61 | $4.68 | $4.68 | 18,099,460 |
| 2019-08-02 | $4.60 | $4.79 | $4.55 | $4.66 | $4.66 | 17,744,120 |
| 2019-08-01 | $4.78 | $4.88 | $4.72 | $4.82 | $4.82 | 19,512,670 |
| 2019-07-31 | $4.97 | $5.03 | $4.84 | $4.89 | $4.89 | 26,669,210 |
| 2019-07-30 | $4.83 | $5.18 | $4.78 | $5.08 | $5.08 | 45,719,520 |
| 2019-07-29 | $4.88 | $4.92 | $4.76 | $4.81 | $4.81 | 20,892,220 |
| 2019-07-26 | $5.05 | $5.06 | $4.82 | $4.84 | $4.84 | 28,324,820 |
| 2019-07-25 | $5.12 | $5.16 | $4.94 | $5.06 | $5.06 | 42,966,420 |
| 2019-07-24 | $5.10 | $5.35 | $5.00 | $5.17 | $5.17 | 75,010,000 |
| 2019-07-23 | $4.54 | $5.01 | $4.45 | $5.01 | $5.01 | 38,232,850 |
| 2019-07-22 | $4.78 | $4.84 | $4.50 | $4.55 | $4.55 | 36,061,200 |
| 2019-07-19 | $5.06 | $5.07 | $4.77 | $4.82 | $4.82 | 40,826,130 |
| 2019-07-18 | $5.02 | $5.24 | $4.98 | $5.03 | $5.03 | 46,711,790 |
| 2019-07-17 | $5.21 | $5.48 | $5.10 | $5.17 | $5.17 | 69,893,030 |
| 2019-07-16 | $5.00 | $5.62 | $4.96 | $5.37 | $5.37 | 86,129,840 |
| 2019-07-15 | $5.01 | $5.51 | $4.92 | $5.15 | $5.15 | 92,925,030 |
| 2019-07-12 | $5.00 | $5.02 | $5.00 | $5.02 | $5.02 | 22,672,600 |
| 2019-07-11 | $4.41 | $4.76 | $4.31 | $4.56 | $4.56 | 31,513,340 |
| 2019-07-10 | $4.40 | $4.55 | $4.36 | $4.46 | $4.46 | 22,644,560 |
| 2019-07-09 | $4.13 | $4.43 | $4.04 | $4.37 | $4.37 | 18,668,140 |
| 2019-07-08 | $4.33 | $4.55 | $4.28 | $4.31 | $4.31 | 21,602,960 |
| 2019-07-05 | $4.25 | $4.31 | $4.23 | $4.28 | $4.28 | 5,357,920 |
| 2019-07-04 | $4.27 | $4.34 | $4.23 | $4.25 | $4.25 | 7,042,400 |
| 2019-07-03 | $4.35 | $4.38 | $4.25 | $4.25 | $4.25 | 8,769,000 |
| 2019-07-02 | $4.44 | $4.44 | $4.33 | $4.35 | $4.35 | 7,678,960 |
| 2019-07-01 | $4.33 | $4.40 | $4.31 | $4.39 | $4.39 | 10,826,790 |
| 2019-06-28 | $4.38 | $4.45 | $4.18 | $4.25 | $4.25 | 11,602,720 |
| 2019-06-27 | $4.43 | $4.46 | $4.38 | $4.39 | $4.39 | 7,714,170 |
| 2019-06-26 | $4.40 | $4.45 | $4.39 | $4.42 | $4.42 | 5,693,360 |
| 2019-06-25 | $4.53 | $4.55 | $4.38 | $4.46 | $4.46 | 13,260,260 |
| 2019-06-24 | $4.45 | $4.62 | $4.45 | $4.59 | $4.59 | 21,115,480 |
| 2019-06-21 | $4.42 | $4.50 | $4.41 | $4.43 | $4.43 | 14,161,430 |
| 2019-06-20 | $4.37 | $4.43 | $4.29 | $4.41 | $4.41 | 11,476,640 |
| 2019-06-19 | $4.44 | $4.47 | $4.33 | $4.37 | $4.37 | 11,856,850 |
| 2019-06-18 | $4.31 | $4.43 | $4.28 | $4.37 | $4.37 | 11,337,820 |
| 2019-06-17 | $4.28 | $4.37 | $4.20 | $4.32 | $4.32 | 8,660,160 |
| 2019-06-14 | $4.34 | $4.41 | $4.22 | $4.26 | $4.26 | 11,160,350 |
| 2019-06-13 | $4.23 | $4.40 | $4.22 | $4.36 | $4.36 | 15,886,180 |
| 2019-06-12 | $4.31 | $4.34 | $4.24 | $4.27 | $4.27 | 11,452,320 |
| 2019-06-11 | $4.15 | $4.36 | $4.15 | $4.35 | $4.35 | 15,201,510 |
| 2019-06-10 | $4.14 | $4.35 | $4.02 | $4.18 | $4.18 | 12,977,070 |
| 2019-06-07 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2019-06-06 | $4.34 | $4.35 | $4.07 | $4.09 | $4.09 | 15,945,960 |
| 2019-06-05 | $4.21 | $4.45 | $4.20 | $4.35 | $4.35 | 17,979,320 |
| 2019-06-04 | $4.23 | $4.33 | $4.13 | $4.16 | $4.16 | 14,042,400 |
| 2019-06-03 | $4.36 | $4.40 | $4.21 | $4.29 | $4.29 | 14,029,880 |
| 2019-05-31 | $4.39 | $4.52 | $4.36 | $4.39 | $4.39 | 20,257,140 |
| 2019-05-30 | $4.42 | $4.50 | $4.33 | $4.38 | $4.38 | 27,509,060 |
| 2019-05-29 | $4.45 | $4.69 | $4.37 | $4.56 | $4.56 | 59,971,910 |
| 2019-05-28 | $4.09 | $4.47 | $4.08 | $4.47 | $4.47 | 20,820,390 |
| 2019-05-27 | $3.96 | $4.09 | $3.95 | $4.06 | $4.06 | 9,586,050 |
| 2019-05-24 | $3.93 | $4.00 | $3.91 | $3.95 | $3.95 | 7,969,630 |
| 2019-05-23 | $4.08 | $4.10 | $3.89 | $3.95 | $3.95 | 13,896,310 |
| 2019-05-22 | $4.16 | $4.18 | $4.08 | $4.09 | $4.09 | 10,138,380 |
| 2019-05-21 | $4.10 | $4.20 | $4.07 | $4.17 | $4.17 | 11,202,100 |
| 2019-05-20 | $4.13 | $4.16 | $4.00 | $4.11 | $4.11 | 13,562,930 |
| 2019-05-17 | $4.31 | $4.37 | $4.02 | $4.08 | $4.08 | 22,332,660 |
| 2019-05-16 | $4.25 | $4.38 | $4.23 | $4.31 | $4.31 | 23,332,840 |
| 2019-05-15 | $4.15 | $4.28 | $4.12 | $4.22 | $4.22 | 20,343,730 |
| 2019-05-14 | $4.12 | $4.21 | $4.07 | $4.09 | $4.09 | 12,506,160 |
| 2019-05-13 | $4.18 | $4.22 | $4.14 | $4.17 | $4.17 | 13,620,350 |
| 2019-05-10 | $4.13 | $4.25 | $4.07 | $4.23 | $4.23 | 27,204,410 |
| 2019-05-09 | $4.10 | $4.20 | $4.06 | $4.09 | $4.09 | 21,874,780 |
| 2019-05-08 | $4.15 | $4.30 | $3.99 | $4.10 | $4.10 | 42,045,290 |
| 2019-05-07 | $4.18 | $4.59 | $4.18 | $4.31 | $4.31 | 58,914,450 |
| 2019-05-06 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 3,688,500 |
| 2019-05-03 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2019-05-02 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2019-05-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2019-04-30 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 11,257,500 |
| 2019-04-29 | $5.60 | $5.60 | $5.54 | $5.54 | $5.54 | 9,631,200 |
| 2019-04-26 | $5.99 | $6.52 | $5.50 | $6.15 | $6.15 | 104,931,620 |
| 2019-04-25 | $5.43 | $5.95 | $5.43 | $5.95 | $5.95 | 61,549,990 |
| 2019-04-24 | $5.09 | $5.57 | $5.00 | $5.41 | $5.41 | 32,911,230 |
| 2019-04-23 | $5.25 | $5.25 | $5.05 | $5.06 | $5.06 | 15,218,560 |
| 2019-04-22 | $5.30 | $5.35 | $5.09 | $5.30 | $5.30 | 24,832,280 |
| 2019-04-19 | $5.31 | $5.59 | $5.27 | $5.42 | $5.42 | 23,982,360 |
| 2019-04-18 | $5.46 | $5.74 | $5.35 | $5.38 | $5.38 | 39,205,600 |
| 2019-04-17 | $5.11 | $5.25 | $5.10 | $5.23 | $5.23 | 16,780,760 |
| 2019-04-16 | $5.03 | $5.14 | $4.98 | $5.13 | $5.13 | 12,067,550 |
| 2019-04-15 | $5.16 | $5.27 | $5.01 | $5.03 | $5.03 | 19,365,730 |
| 2019-04-12 | $5.21 | $5.32 | $5.12 | $5.16 | $5.16 | 16,768,180 |
| 2019-04-11 | $5.40 | $5.54 | $5.23 | $5.24 | $5.24 | 29,660,920 |
| 2019-04-10 | $5.38 | $5.89 | $5.18 | $5.58 | $5.58 | 49,581,900 |
| 2019-04-09 | $5.64 | $5.65 | $5.32 | $5.43 | $5.43 | 60,947,570 |
| 2019-04-08 | $5.79 | $5.79 | $5.50 | $5.79 | $5.79 | 77,335,740 |
| 2019-04-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2019-04-04 | $4.96 | $5.35 | $4.94 | $5.26 | $5.26 | 47,701,190 |
| 2019-04-03 | $4.93 | $5.09 | $4.91 | $4.97 | $4.97 | 26,215,410 |
| 2019-04-02 | $5.10 | $5.10 | $4.90 | $4.95 | $4.95 | 41,244,810 |
| 2019-04-01 | $4.66 | $5.10 | $4.57 | $5.10 | $5.10 | 47,584,370 |
| 2019-03-29 | $4.58 | $4.65 | $4.41 | $4.64 | $4.64 | 17,314,710 |
| 2019-03-28 | $4.56 | $4.66 | $4.51 | $4.56 | $4.56 | 11,311,230 |
| 2019-03-27 | $4.56 | $4.62 | $4.46 | $4.60 | $4.60 | 11,150,360 |
| 2019-03-26 | $4.70 | $4.75 | $4.44 | $4.55 | $4.55 | 20,758,550 |
| 2019-03-25 | $4.51 | $4.93 | $4.49 | $4.72 | $4.72 | 27,432,850 |
| 2019-03-22 | $4.69 | $4.69 | $4.51 | $4.63 | $4.63 | 19,174,590 |
| 2019-03-21 | $4.59 | $4.69 | $4.53 | $4.69 | $4.69 | 24,964,870 |
| 2019-03-20 | $4.65 | $4.68 | $4.42 | $4.58 | $4.58 | 16,805,720 |
| 2019-03-19 | $4.55 | $4.64 | $4.52 | $4.61 | $4.61 | 17,891,760 |
| 2019-03-18 | $4.58 | $4.59 | $4.50 | $4.56 | $4.56 | 15,074,330 |
| 2019-03-15 | $4.43 | $4.62 | $4.42 | $4.52 | $4.52 | 17,973,150 |
| 2019-03-14 | $4.51 | $4.63 | $4.34 | $4.41 | $4.41 | 15,078,600 |
| 2019-03-13 | $4.60 | $4.66 | $4.46 | $4.49 | $4.49 | 23,569,880 |
| 2019-03-12 | $4.82 | $4.91 | $4.48 | $4.59 | $4.59 | 39,430,940 |
| 2019-03-11 | $4.24 | $4.66 | $4.24 | $4.66 | $4.66 | 30,131,740 |
| 2019-03-08 | $4.48 | $4.52 | $4.20 | $4.24 | $4.24 | 25,761,960 |
| 2019-03-07 | $4.46 | $4.61 | $4.44 | $4.59 | $4.59 | 22,317,000 |
| 2019-03-06 | $4.36 | $4.50 | $4.32 | $4.48 | $4.48 | 24,656,700 |
| 2019-03-05 | $4.24 | $4.37 | $4.18 | $4.37 | $4.37 | 23,547,090 |
| 2019-03-04 | $4.15 | $4.29 | $4.15 | $4.24 | $4.24 | 19,640,180 |
| 2019-03-01 | $4.21 | $4.25 | $4.14 | $4.21 | $4.21 | 12,085,780 |
| 2019-02-28 | $4.22 | $4.25 | $4.14 | $4.20 | $4.20 | 13,851,990 |
| 2019-02-27 | $4.19 | $4.29 | $4.12 | $4.18 | $4.18 | 19,520,110 |
| 2019-02-26 | $4.13 | $4.38 | $4.09 | $4.21 | $4.21 | 32,073,590 |
| 2019-02-25 | $4.01 | $4.15 | $3.98 | $4.13 | $4.13 | 24,830,320 |
| 2019-02-22 | $3.93 | $4.00 | $3.90 | $3.99 | $3.99 | 18,083,130 |
| 2019-02-21 | $3.99 | $3.99 | $3.88 | $3.93 | $3.93 | 21,412,250 |
| 2019-02-20 | $3.85 | $4.03 | $3.81 | $4.00 | $4.00 | 25,403,700 |
| 2019-02-19 | $3.83 | $3.86 | $3.76 | $3.83 | $3.83 | 17,158,950 |
| 2019-02-18 | $3.69 | $3.81 | $3.69 | $3.80 | $3.80 | 15,064,990 |
| 2019-02-15 | $3.66 | $3.73 | $3.66 | $3.70 | $3.70 | 11,238,500 |
| 2019-02-14 | $3.66 | $3.72 | $3.64 | $3.70 | $3.70 | 10,856,020 |
| 2019-02-13 | $3.61 | $3.68 | $3.60 | $3.68 | $3.68 | 13,992,400 |
| 2019-02-12 | $3.56 | $3.63 | $3.53 | $3.62 | $3.62 | 12,842,800 |
| 2019-02-11 | $3.46 | $3.56 | $3.45 | $3.54 | $3.54 | 10,315,930 |
| 2019-02-08 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2019-02-07 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2019-02-06 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2019-02-05 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2019-02-04 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2019-02-01 | $3.41 | $3.47 | $3.39 | $3.44 | $3.44 | 13,474,550 |
| 2019-01-31 | $3.30 | $3.55 | $3.30 | $3.39 | $3.39 | 30,820,680 |
| 2019-01-30 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 7,500,900 |
| 2019-01-29 | $4.15 | $4.18 | $3.89 | $4.04 | $4.04 | 20,864,210 |
| 2019-01-28 | $4.22 | $4.30 | $4.13 | $4.18 | $4.18 | 21,688,610 |
| 2019-01-25 | $4.42 | $4.46 | $4.10 | $4.21 | $4.21 | 44,569,340 |
| 2019-01-24 | $4.59 | $4.72 | $4.45 | $4.51 | $4.51 | 52,737,700 |
| 2019-01-23 | $4.49 | $4.93 | $4.46 | $4.74 | $4.74 | 62,947,300 |
| 2019-01-22 | $4.29 | $4.75 | $4.21 | $4.64 | $4.64 | 69,932,910 |
| 2019-01-21 | $4.35 | $4.77 | $4.27 | $4.45 | $4.45 | 69,060,510 |
| 2019-01-18 | $4.41 | $4.41 | $4.35 | $4.41 | $4.41 | 30,402,820 |
| 2019-01-17 | $3.96 | $4.02 | $3.94 | $4.01 | $4.01 | 9,393,910 |
| 2019-01-16 | $4.00 | $4.00 | $3.93 | $3.96 | $3.96 | 6,176,610 |
| 2019-01-15 | $3.95 | $4.02 | $3.93 | $4.01 | $4.01 | 8,821,880 |
| 2019-01-14 | $3.93 | $3.99 | $3.91 | $3.94 | $3.94 | 5,565,230 |
| 2019-01-11 | $3.94 | $3.96 | $3.88 | $3.96 | $3.96 | 6,848,380 |
| 2019-01-10 | $3.94 | $3.97 | $3.88 | $3.93 | $3.93 | 7,380,100 |
| 2019-01-09 | $3.90 | $3.99 | $3.87 | $3.90 | $3.90 | 10,404,110 |
| 2019-01-08 | $3.91 | $3.93 | $3.86 | $3.87 | $3.87 | 5,109,500 |
| 2019-01-07 | $3.82 | $3.92 | $3.78 | $3.90 | $3.90 | 10,677,910 |
| 2019-01-04 | $3.67 | $3.82 | $3.64 | $3.81 | $3.81 | 6,410,610 |
| 2019-01-03 | $3.73 | $3.75 | $3.67 | $3.70 | $3.70 | 3,908,470 |
| 2019-01-02 | $3.76 | $3.80 | $3.69 | $3.71 | $3.71 | 4,153,720 |
| 2019-01-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2018-12-31 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2018-12-28 | $3.79 | $3.81 | $3.75 | $3.75 | $3.75 | 3,174,300 |
| 2018-12-27 | $3.87 | $3.89 | $3.75 | $3.75 | $3.75 | 5,436,560 |
| 2018-12-26 | $3.85 | $3.89 | $3.80 | $3.80 | $3.80 | 5,448,300 |
| 2018-12-25 | $3.86 | $3.89 | $3.75 | $3.87 | $3.87 | 7,504,380 |
| 2018-12-24 | $3.82 | $3.92 | $3.79 | $3.92 | $3.92 | 5,746,060 |
| 2018-12-21 | $3.82 | $3.88 | $3.77 | $3.82 | $3.82 | 6,386,900 |
| 2018-12-20 | $3.80 | $3.87 | $3.77 | $3.85 | $3.85 | 5,735,260 |
| 2018-12-19 | $3.86 | $3.89 | $3.79 | $3.80 | $3.80 | 5,302,500 |
| 2018-12-18 | $3.82 | $3.92 | $3.76 | $3.88 | $3.88 | 7,883,990 |
| 2018-12-17 | $3.86 | $3.91 | $3.81 | $3.88 | $3.88 | 5,674,680 |
| 2018-12-14 | $4.02 | $4.02 | $3.79 | $3.83 | $3.83 | 12,120,210 |
| 2018-12-13 | $3.98 | $4.03 | $3.93 | $4.03 | $4.03 | 10,658,080 |
| 2018-12-12 | $3.96 | $4.04 | $3.96 | $3.97 | $3.97 | 9,936,780 |
| 2018-12-11 | $3.90 | $4.00 | $3.86 | $4.00 | $4.00 | 15,526,550 |
| 2018-12-10 | $4.00 | $4.05 | $3.96 | $3.99 | $3.99 | 12,230,350 |
| 2018-12-07 | $4.16 | $4.19 | $4.00 | $4.02 | $4.02 | 20,889,000 |
| 2018-12-06 | $4.23 | $4.32 | $4.10 | $4.14 | $4.14 | 28,213,740 |
| 2018-12-05 | $4.39 | $4.59 | $4.24 | $4.24 | $4.24 | 55,791,430 |
| 2018-12-04 | $3.98 | $4.31 | $3.97 | $4.31 | $4.31 | 17,969,760 |
| 2018-12-03 | $3.89 | $3.96 | $3.86 | $3.92 | $3.92 | 7,709,610 |
| 2018-11-30 | $3.74 | $3.82 | $3.69 | $3.79 | $3.79 | 5,217,800 |
| 2018-11-29 | $3.92 | $3.94 | $3.74 | $3.74 | $3.74 | 5,794,010 |
| 2018-11-28 | $3.88 | $3.92 | $3.76 | $3.92 | $3.92 | 5,124,770 |
| 2018-11-27 | $3.87 | $3.94 | $3.85 | $3.91 | $3.91 | 5,138,900 |
| 2018-11-26 | $3.89 | $3.95 | $3.84 | $3.88 | $3.88 | 4,853,000 |
| 2018-11-23 | $4.07 | $4.08 | $3.86 | $3.90 | $3.90 | 8,346,870 |
| 2018-11-22 | $4.14 | $4.14 | $4.04 | $4.05 | $4.05 | 6,232,390 |
| 2018-11-21 | $3.96 | $4.12 | $3.95 | $4.10 | $4.10 | 9,155,790 |
| 2018-11-20 | $4.09 | $4.14 | $3.96 | $3.96 | $3.96 | 7,869,980 |
| 2018-11-19 | $4.11 | $4.15 | $4.07 | $4.13 | $4.13 | 8,217,620 |
| 2018-11-16 | $4.09 | $4.17 | $4.04 | $4.11 | $4.11 | 13,574,020 |
| 2018-11-15 | $4.04 | $4.10 | $4.02 | $4.08 | $4.08 | 10,328,920 |
| 2018-11-14 | $4.08 | $4.16 | $4.02 | $4.06 | $4.06 | 11,092,670 |
| 2018-11-13 | $3.91 | $4.12 | $3.88 | $4.09 | $4.09 | 17,800,030 |
| 2018-11-12 | $3.80 | $3.98 | $3.79 | $3.93 | $3.93 | 10,139,850 |
| 2018-11-09 | $3.83 | $3.86 | $3.78 | $3.78 | $3.78 | 6,591,270 |
| 2018-11-08 | $3.86 | $3.92 | $3.85 | $3.85 | $3.85 | 7,408,240 |
| 2018-11-07 | $3.86 | $3.90 | $3.83 | $3.85 | $3.85 | 6,717,400 |
| 2018-11-06 | $3.88 | $3.89 | $3.79 | $3.86 | $3.86 | 6,547,980 |
| 2018-11-05 | $3.88 | $3.94 | $3.85 | $3.90 | $3.90 | 7,310,910 |
| 2018-11-02 | $3.86 | $3.89 | $3.84 | $3.89 | $3.89 | 7,064,170 |
| 2018-11-01 | $3.84 | $3.94 | $3.81 | $3.83 | $3.83 | 9,001,930 |
| 2018-10-31 | $3.74 | $3.96 | $3.73 | $3.86 | $3.86 | 11,586,980 |
| 2018-10-30 | $3.65 | $3.76 | $3.63 | $3.74 | $3.74 | 5,982,620 |
| 2018-10-29 | $3.72 | $3.75 | $3.64 | $3.68 | $3.68 | 4,581,310 |
| 2018-10-26 | $3.72 | $3.78 | $3.71 | $3.75 | $3.75 | 5,711,740 |
| 2018-10-25 | $3.60 | $3.71 | $3.56 | $3.71 | $3.71 | 5,117,130 |
| 2018-10-24 | $3.64 | $3.71 | $3.60 | $3.69 | $3.69 | 5,022,730 |
| 2018-10-23 | $3.66 | $3.72 | $3.60 | $3.64 | $3.64 | 6,698,110 |
| 2018-10-22 | $3.54 | $3.76 | $3.52 | $3.70 | $3.70 | 11,679,020 |
| 2018-10-19 | $3.38 | $3.52 | $3.30 | $3.50 | $3.50 | 9,644,120 |
| 2018-10-18 | $3.57 | $3.57 | $3.41 | $3.45 | $3.45 | 6,213,110 |
| 2018-10-17 | $3.65 | $3.69 | $3.48 | $3.59 | $3.59 | 5,760,580 |
| 2018-10-16 | $3.75 | $3.78 | $3.53 | $3.61 | $3.61 | 7,855,490 |
| 2018-10-15 | $3.82 | $3.83 | $3.72 | $3.74 | $3.74 | 6,342,140 |
| 2018-10-12 | $3.82 | $3.90 | $3.57 | $3.83 | $3.83 | 10,197,640 |
| 2018-10-11 | $4.11 | $4.11 | $3.81 | $3.87 | $3.87 | 18,511,230 |
| 2018-10-10 | $4.24 | $4.32 | $4.19 | $4.23 | $4.23 | 16,520,720 |
| 2018-10-09 | $4.14 | $4.27 | $4.12 | $4.24 | $4.24 | 14,183,050 |
| 2018-10-08 | $4.11 | $4.21 | $4.07 | $4.09 | $4.09 | 10,222,290 |
| 2018-10-05 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2018-10-04 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2018-10-03 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2018-10-02 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2018-10-01 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2018-09-28 | $4.13 | $4.24 | $3.97 | $4.19 | $4.19 | 12,174,260 |
| 2018-09-27 | $4.18 | $4.28 | $4.11 | $4.12 | $4.12 | 15,960,450 |
| 2018-09-26 | $4.28 | $4.28 | $4.13 | $4.14 | $4.14 | 12,271,890 |
| 2018-09-25 | $4.11 | $4.34 | $4.10 | $4.21 | $4.21 | 17,603,100 |
| 2018-09-24 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2018-09-21 | $4.03 | $4.30 | $4.03 | $4.15 | $4.15 | 24,206,610 |
| 2018-09-20 | $3.99 | $4.07 | $3.95 | $4.04 | $4.04 | 11,233,630 |
| 2018-09-19 | $3.94 | $3.99 | $3.91 | $3.96 | $3.96 | 7,449,310 |
| 2018-09-18 | $3.83 | $3.92 | $3.82 | $3.92 | $3.92 | 5,986,590 |
| 2018-09-17 | $3.98 | $3.98 | $3.81 | $3.83 | $3.83 | 9,470,840 |
| 2018-09-14 | $4.08 | $4.10 | $3.99 | $4.00 | $4.00 | 10,425,260 |
| 2018-09-13 | $4.03 | $4.09 | $3.97 | $4.06 | $4.06 | 10,778,230 |
| 2018-09-12 | $4.00 | $4.04 | $3.94 | $4.00 | $4.00 | 7,049,310 |
| 2018-09-11 | $3.93 | $4.01 | $3.92 | $4.01 | $4.01 | 8,376,430 |
| 2018-09-10 | $3.96 | $3.99 | $3.92 | $3.93 | $3.93 | 4,718,740 |
| 2018-09-07 | $3.92 | $3.99 | $3.91 | $3.98 | $3.98 | 6,061,840 |
| 2018-09-06 | $3.90 | $4.00 | $3.90 | $3.91 | $3.91 | 5,743,500 |
| 2018-09-05 | $4.04 | $4.07 | $3.93 | $3.93 | $3.93 | 8,082,540 |
| 2018-09-04 | $3.96 | $4.11 | $3.96 | $4.05 | $4.05 | 11,100,480 |
| 2018-09-03 | $3.95 | $3.99 | $3.87 | $3.98 | $3.98 | 8,338,370 |
| 2018-08-31 | $4.00 | $4.02 | $3.87 | $3.89 | $3.89 | 10,346,250 |
| 2018-08-30 | $4.10 | $4.15 | $3.98 | $4.00 | $4.00 | 13,421,870 |
| 2018-08-29 | $4.16 | $4.20 | $4.10 | $4.12 | $4.12 | 11,206,100 |
| 2018-08-28 | $4.21 | $4.24 | $4.16 | $4.18 | $4.18 | 13,059,810 |
| 2018-08-27 | $4.11 | $4.24 | $4.08 | $4.22 | $4.22 | 19,154,520 |
| 2018-08-24 | $4.24 | $4.35 | $4.14 | $4.16 | $4.16 | 22,415,950 |
| 2018-08-23 | $4.22 | $4.30 | $4.13 | $4.20 | $4.20 | 22,181,930 |
| 2018-08-22 | $4.16 | $4.31 | $4.11 | $4.26 | $4.26 | 27,464,440 |
| 2018-08-21 | $4.08 | $4.28 | $4.07 | $4.21 | $4.21 | 25,013,790 |
| 2018-08-20 | $4.06 | $4.18 | $4.03 | $4.15 | $4.15 | 20,191,300 |
| 2018-08-17 | $4.22 | $4.25 | $4.00 | $4.01 | $4.01 | 21,184,790 |
| 2018-08-16 | $4.16 | $4.25 | $4.11 | $4.20 | $4.20 | 21,464,990 |
| 2018-08-15 | $4.32 | $4.38 | $4.17 | $4.21 | $4.21 | 33,822,790 |
| 2018-08-14 | $4.37 | $4.55 | $4.32 | $4.39 | $4.39 | 54,448,510 |
| 2018-08-13 | $4.42 | $4.47 | $4.28 | $4.37 | $4.37 | 57,110,090 |
| 2018-08-10 | $5.00 | $5.10 | $4.62 | $4.63 | $4.63 | 99,627,210 |
| 2018-08-09 | $4.50 | $5.13 | $4.49 | $5.13 | $5.13 | 101,684,510 |
| 2018-08-08 | $4.66 | $4.66 | $4.47 | $4.66 | $4.66 | 79,583,650 |
| 2018-08-07 | $3.81 | $4.24 | $3.81 | $4.24 | $4.24 | 11,972,760 |
| 2018-08-06 | $3.71 | $4.04 | $3.71 | $3.85 | $3.85 | 14,301,570 |
| 2018-08-03 | $3.73 | $3.78 | $3.71 | $3.71 | $3.71 | 3,437,600 |
| 2018-08-02 | $3.89 | $3.89 | $3.62 | $3.73 | $3.73 | 5,552,900 |
| 2018-08-01 | $3.92 | $4.05 | $3.88 | $3.89 | $3.89 | 6,632,600 |
| 2018-07-31 | $3.88 | $3.94 | $3.86 | $3.94 | $3.94 | 4,304,300 |
| 2018-07-30 | $3.92 | $3.92 | $3.84 | $3.88 | $3.88 | 3,364,920 |
| 2018-07-27 | $3.97 | $4.04 | $3.87 | $3.94 | $3.94 | 6,986,620 |
| 2018-07-26 | $3.88 | $3.98 | $3.86 | $3.97 | $3.97 | 7,989,040 |
| 2018-07-25 | $3.87 | $3.91 | $3.85 | $3.89 | $3.89 | 4,028,660 |
| 2018-07-24 | $3.81 | $3.93 | $3.78 | $3.89 | $3.89 | 8,214,340 |
| 2018-07-23 | $3.76 | $3.86 | $3.71 | $3.83 | $3.83 | 5,105,980 |
| 2018-07-20 | $3.73 | $3.76 | $3.67 | $3.75 | $3.75 | 2,803,870 |
| 2018-07-19 | $3.78 | $3.78 | $3.66 | $3.71 | $3.71 | 5,868,650 |
| 2018-07-18 | $3.71 | $3.91 | $3.71 | $3.80 | $3.80 | 8,837,590 |
| 2018-07-17 | $3.71 | $3.73 | $3.67 | $3.72 | $3.72 | 1,658,090 |
| 2018-07-16 | $3.75 | $3.75 | $3.70 | $3.74 | $3.74 | 1,800,100 |
| 2018-07-13 | $3.74 | $3.77 | $3.72 | $3.75 | $3.75 | 2,446,900 |
| 2018-07-12 | $3.66 | $3.80 | $3.66 | $3.77 | $3.77 | 5,253,910 |
| 2018-07-11 | $3.74 | $3.74 | $3.61 | $3.66 | $3.66 | 3,193,600 |
| 2018-07-10 | $3.72 | $3.85 | $3.67 | $3.78 | $3.78 | 5,280,320 |
| 2018-07-09 | $3.58 | $3.76 | $3.58 | $3.71 | $3.71 | 2,641,800 |
| 2018-07-06 | $3.56 | $3.62 | $3.43 | $3.59 | $3.59 | 2,722,920 |
| 2018-07-05 | $3.66 | $3.67 | $3.52 | $3.57 | $3.57 | 2,627,850 |
| 2018-07-04 | $3.73 | $3.73 | $3.63 | $3.68 | $3.68 | 2,618,160 |
| 2018-07-03 | $3.71 | $3.73 | $3.65 | $3.72 | $3.72 | 2,366,360 |
| 2018-07-02 | $3.70 | $3.83 | $3.63 | $3.66 | $3.66 | 4,546,580 |
| 2018-06-29 | $3.61 | $3.72 | $3.60 | $3.70 | $3.70 | 3,018,700 |
| 2018-06-28 | $3.65 | $3.71 | $3.61 | $3.61 | $3.61 | 3,352,180 |
| 2018-06-27 | $3.61 | $3.73 | $3.57 | $3.64 | $3.64 | 4,478,830 |
| 2018-06-26 | $3.50 | $3.62 | $3.48 | $3.61 | $3.61 | 3,257,250 |
| 2018-06-25 | $3.54 | $3.60 | $3.54 | $3.56 | $3.56 | 2,995,220 |
| 2018-06-22 | $3.49 | $3.59 | $3.42 | $3.54 | $3.54 | 3,341,110 |
| 2018-06-21 | $3.61 | $3.64 | $3.50 | $3.52 | $3.47 | 4,042,120 |
| 2018-06-20 | $3.52 | $3.62 | $3.50 | $3.61 | $3.56 | 4,539,550 |
| 2018-06-19 | $3.89 | $3.90 | $3.53 | $3.53 | $3.48 | 6,986,500 |
| 2018-06-18 | $3.92 | $3.92 | $3.92 | $3.92 | $3.87 | 0 |
| 2018-06-15 | $4.03 | $4.06 | $3.88 | $3.92 | $3.87 | 3,975,520 |
| 2018-06-14 | $4.02 | $4.06 | $3.98 | $4.03 | $3.97 | 2,275,190 |
| 2018-06-13 | $4.15 | $4.16 | $3.98 | $4.01 | $3.95 | 4,102,600 |
| 2018-06-12 | $4.15 | $4.18 | $4.10 | $4.17 | $4.11 | 3,630,440 |
| 2018-06-11 | $4.17 | $4.20 | $4.09 | $4.14 | $4.08 | 2,292,330 |
| 2018-06-08 | $4.29 | $4.29 | $4.11 | $4.18 | $4.12 | 4,139,430 |
| 2018-06-07 | $4.36 | $4.37 | $4.29 | $4.30 | $4.24 | 2,340,700 |
| 2018-06-06 | $4.33 | $4.37 | $4.32 | $4.37 | $4.31 | 3,100,690 |
| 2018-06-05 | $4.29 | $4.35 | $4.29 | $4.35 | $4.29 | 3,551,680 |
| 2018-06-04 | $4.29 | $4.34 | $4.26 | $4.28 | $4.22 | 3,094,200 |
| 2018-06-01 | $4.30 | $4.36 | $4.25 | $4.28 | $4.22 | 2,685,790 |
| 2018-05-31 | $4.35 | $4.35 | $4.29 | $4.32 | $4.26 | 3,936,380 |
| 2018-05-30 | $4.49 | $4.49 | $4.25 | $4.27 | $4.21 | 7,200,900 |
| 2018-05-29 | $4.61 | $4.64 | $4.52 | $4.54 | $4.48 | 3,591,350 |
| 2018-05-28 | $4.67 | $4.74 | $4.60 | $4.61 | $4.55 | 2,705,030 |
| 2018-05-25 | $4.71 | $4.74 | $4.65 | $4.67 | $4.60 | 2,429,900 |
| 2018-05-24 | $4.77 | $4.80 | $4.71 | $4.72 | $4.65 | 3,128,280 |
| 2018-05-23 | $4.89 | $4.89 | $4.76 | $4.77 | $4.70 | 4,567,610 |
| 2018-05-22 | $4.87 | $4.91 | $4.81 | $4.88 | $4.81 | 5,985,100 |
| 2018-05-21 | $4.79 | $4.94 | $4.77 | $4.89 | $4.82 | 7,932,790 |
| 2018-05-18 | $4.71 | $4.81 | $4.70 | $4.78 | $4.71 | 6,051,460 |
| 2018-05-17 | $4.71 | $4.76 | $4.66 | $4.72 | $4.65 | 3,889,260 |
| 2018-05-16 | $4.74 | $4.74 | $4.68 | $4.69 | $4.62 | 2,636,000 |
| 2018-05-15 | $4.73 | $4.76 | $4.67 | $4.74 | $4.67 | 2,230,850 |
| 2018-05-14 | $4.74 | $4.76 | $4.69 | $4.71 | $4.64 | 3,260,520 |
| 2018-05-11 | $4.83 | $4.84 | $4.74 | $4.75 | $4.68 | 3,324,110 |
| 2018-05-10 | $4.78 | $4.85 | $4.75 | $4.85 | $4.78 | 4,309,800 |
| 2018-05-09 | $4.76 | $4.78 | $4.71 | $4.77 | $4.70 | 2,730,910 |
| 2018-05-08 | $4.73 | $4.76 | $4.71 | $4.76 | $4.69 | 2,766,720 |
| 2018-05-07 | $4.69 | $4.74 | $4.65 | $4.73 | $4.66 | 4,040,420 |
| 2018-05-04 | $4.67 | $4.72 | $4.66 | $4.66 | $4.60 | 2,132,570 |
| 2018-05-03 | $4.66 | $4.72 | $4.59 | $4.68 | $4.61 | 3,918,420 |
| 2018-05-02 | $5.00 | $5.00 | $4.59 | $4.68 | $4.61 | 11,336,500 |
| 2018-05-01 | $5.04 | $5.04 | $5.04 | $5.04 | $4.97 | 0 |
| 2018-04-30 | $5.04 | $5.04 | $5.04 | $5.04 | $4.97 | 0 |
| 2018-04-27 | $5.05 | $5.07 | $5.00 | $5.04 | $4.97 | 2,474,450 |
| 2018-04-26 | $5.09 | $5.10 | $4.97 | $5.01 | $4.94 | 4,087,300 |
| 2018-04-25 | $5.06 | $5.11 | $5.04 | $5.10 | $5.03 | 3,624,620 |
| 2018-04-24 | $4.98 | $5.09 | $4.98 | $5.08 | $5.01 | 3,396,500 |
| 2018-04-23 | $5.05 | $5.08 | $4.95 | $4.97 | $4.90 | 4,081,600 |
| 2018-04-20 | $5.19 | $5.21 | $5.01 | $5.03 | $4.96 | 6,015,070 |
| 2018-04-19 | $5.21 | $5.26 | $5.17 | $5.22 | $5.15 | 3,373,300 |
| 2018-04-18 | $5.18 | $5.23 | $5.12 | $5.21 | $5.14 | 3,330,500 |
| 2018-04-17 | $5.30 | $5.33 | $5.12 | $5.16 | $5.09 | 3,702,840 |
| 2018-04-16 | $5.37 | $5.39 | $5.26 | $5.29 | $5.22 | 3,375,400 |
| 2018-04-13 | $5.41 | $5.43 | $5.35 | $5.35 | $5.28 | 2,861,150 |
| 2018-04-12 | $5.44 | $5.44 | $5.35 | $5.40 | $5.32 | 5,256,390 |
| 2018-04-11 | $5.36 | $5.48 | $5.33 | $5.43 | $5.35 | 7,631,690 |
| 2018-04-10 | $5.30 | $5.36 | $5.26 | $5.36 | $5.29 | 7,202,870 |
| 2018-04-09 | $5.21 | $5.39 | $5.16 | $5.35 | $5.28 | 7,478,670 |
| 2018-04-06 | $5.23 | $5.23 | $5.23 | $5.23 | $5.16 | 0 |
| 2018-04-05 | $5.23 | $5.23 | $5.23 | $5.23 | $5.16 | 0 |
| 2018-04-04 | $5.23 | $5.29 | $5.21 | $5.23 | $5.16 | 3,458,420 |
| 2018-04-03 | $5.25 | $5.25 | $5.16 | $5.20 | $5.13 | 4,580,810 |
| 2018-04-02 | $5.34 | $5.36 | $5.29 | $5.32 | $5.25 | 4,652,500 |
| 2018-03-30 | $5.28 | $5.36 | $5.26 | $5.34 | $5.27 | 5,293,870 |
| 2018-03-29 | $5.21 | $5.28 | $5.20 | $5.26 | $5.19 | 3,200,460 |
| 2018-03-28 | $5.26 | $5.27 | $5.18 | $5.21 | $5.14 | 4,241,940 |
| 2018-03-27 | $5.24 | $5.32 | $5.22 | $5.29 | $5.22 | 4,706,540 |
| 2018-03-26 | $5.09 | $5.21 | $5.02 | $5.20 | $5.13 | 4,927,790 |
| 2018-03-23 | $5.33 | $5.36 | $5.07 | $5.12 | $5.05 | 8,851,450 |
| 2018-03-22 | $5.46 | $5.49 | $5.38 | $5.44 | $5.36 | 5,100,180 |
| 2018-03-21 | $5.50 | $5.62 | $5.43 | $5.44 | $5.36 | 7,115,600 |
| 2018-03-20 | $5.41 | $5.53 | $5.40 | $5.52 | $5.44 | 6,500,530 |
| 2018-03-19 | $5.42 | $5.48 | $5.40 | $5.44 | $5.36 | 3,375,420 |
| 2018-03-16 | $5.46 | $5.48 | $5.42 | $5.43 | $5.35 | 4,529,700 |
| 2018-03-15 | $5.46 | $5.48 | $5.39 | $5.46 | $5.38 | 7,614,130 |
| 2018-03-14 | $5.53 | $5.70 | $5.50 | $5.50 | $5.42 | 12,386,260 |
| 2018-03-13 | $5.55 | $5.60 | $5.52 | $5.53 | $5.45 | 5,432,470 |
| 2018-03-12 | $5.53 | $5.59 | $5.51 | $5.56 | $5.48 | 5,411,350 |
| 2018-03-09 | $5.45 | $5.54 | $5.42 | $5.52 | $5.44 | 7,427,100 |
| 2018-03-08 | $5.39 | $5.46 | $5.38 | $5.45 | $5.37 | 4,136,500 |
| 2018-03-07 | $5.44 | $5.46 | $5.38 | $5.39 | $5.31 | 4,541,940 |
| 2018-03-06 | $5.42 | $5.46 | $5.37 | $5.45 | $5.37 | 6,780,430 |
| 2018-03-05 | $5.38 | $5.44 | $5.38 | $5.42 | $5.34 | 3,292,120 |
| 2018-03-02 | $5.38 | $5.47 | $5.36 | $5.38 | $5.31 | 5,404,370 |
| 2018-03-01 | $5.34 | $5.45 | $5.32 | $5.42 | $5.34 | 5,315,430 |
| 2018-02-28 | $5.37 | $5.44 | $5.31 | $5.38 | $5.31 | 5,062,740 |
| 2018-02-27 | $5.43 | $5.43 | $5.35 | $5.36 | $5.29 | 3,858,700 |
| 2018-02-26 | $5.37 | $5.44 | $5.35 | $5.41 | $5.33 | 5,517,870 |
| 2018-02-23 | $5.27 | $5.45 | $5.27 | $5.38 | $5.31 | 6,900,620 |
| 2018-02-22 | $5.25 | $5.29 | $5.22 | $5.27 | $5.20 | 4,903,920 |
| 2018-02-21 | $5.20 | $5.20 | $5.20 | $5.20 | $5.13 | 0 |
| 2018-02-20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.13 | 0 |
| 2018-02-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.13 | 0 |
| 2018-02-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.13 | 0 |
| 2018-02-15 | $5.20 | $5.20 | $5.20 | $5.20 | $5.13 | 0 |
| 2018-02-14 | $5.16 | $5.22 | $5.12 | $5.20 | $5.13 | 3,192,880 |
| 2018-02-13 | $5.19 | $5.26 | $5.14 | $5.14 | $5.07 | 3,022,010 |
| 2018-02-12 | $5.10 | $5.22 | $5.07 | $5.16 | $5.09 | 3,395,900 |
| 2018-02-09 | $5.19 | $5.21 | $5.00 | $5.05 | $4.98 | 4,941,240 |
| 2018-02-08 | $5.19 | $5.30 | $5.18 | $5.26 | $5.19 | 2,577,340 |
| 2018-02-07 | $5.28 | $5.36 | $5.12 | $5.20 | $5.13 | 5,954,200 |
| 2018-02-06 | $5.48 | $5.61 | $5.11 | $5.18 | $5.11 | 7,425,090 |
| 2018-02-05 | $5.38 | $5.68 | $5.36 | $5.58 | $5.50 | 5,121,520 |
| 2018-02-02 | $5.35 | $5.56 | $5.32 | $5.48 | $5.40 | 5,082,700 |
| 2018-02-01 | $5.77 | $5.78 | $5.49 | $5.53 | $5.45 | 7,954,400 |
| 2018-01-31 | $5.90 | $5.95 | $5.63 | $5.76 | $5.68 | 8,906,530 |
| 2018-01-30 | $5.96 | $6.04 | $5.91 | $5.96 | $5.88 | 7,266,210 |
| 2018-01-29 | $5.95 | $6.10 | $5.91 | $6.05 | $5.97 | 15,741,660 |
| 2018-01-26 | $5.89 | $6.18 | $5.84 | $5.95 | $5.87 | 22,194,740 |
| 2018-01-25 | $5.66 | $5.97 | $5.63 | $5.78 | $5.70 | 11,030,420 |
| 2018-01-24 | $5.72 | $5.72 | $5.60 | $5.66 | $5.58 | 6,150,190 |
| 2018-01-23 | $5.75 | $5.77 | $5.69 | $5.72 | $5.64 | 3,190,080 |
| 2018-01-22 | $5.70 | $5.76 | $5.65 | $5.75 | $5.67 | 2,350,030 |
| 2018-01-19 | $5.69 | $5.74 | $5.66 | $5.70 | $5.62 | 2,548,390 |
| 2018-01-18 | $5.63 | $5.71 | $5.63 | $5.68 | $5.60 | 2,825,410 |
| 2018-01-17 | $5.60 | $5.68 | $5.50 | $5.63 | $5.55 | 2,947,110 |
| 2018-01-16 | $5.65 | $5.71 | $5.57 | $5.62 | $5.54 | 4,036,950 |
| 2018-01-15 | $5.80 | $5.82 | $5.61 | $5.65 | $5.57 | 3,786,100 |
| 2018-01-12 | $5.80 | $5.83 | $5.77 | $5.79 | $5.71 | 2,147,710 |
| 2018-01-11 | $5.79 | $5.84 | $5.74 | $5.81 | $5.73 | 2,760,580 |
| 2018-01-10 | $5.87 | $5.88 | $5.73 | $5.78 | $5.70 | 4,204,770 |
| 2018-01-09 | $5.94 | $5.95 | $5.82 | $5.84 | $5.76 | 5,037,010 |
| 2018-01-08 | $5.92 | $6.01 | $5.87 | $5.95 | $5.87 | 5,562,230 |
| 2018-01-05 | $5.89 | $5.95 | $5.83 | $5.94 | $5.86 | 6,208,250 |
| 2018-01-04 | $5.80 | $5.98 | $5.78 | $5.89 | $5.81 | 8,044,880 |
| 2018-01-03 | $5.84 | $5.88 | $5.80 | $5.84 | $5.76 | 7,842,250 |
| 2018-01-02 | $5.70 | $6.10 | $5.65 | $5.88 | $5.80 | 13,026,270 |
| 2018-01-01 | $5.68 | $5.68 | $5.68 | $5.68 | $5.60 | 0 |
| 2017-12-29 | $5.66 | $5.69 | $5.59 | $5.68 | $5.60 | 3,013,470 |
| 2017-12-28 | $5.60 | $5.67 | $5.60 | $5.66 | $5.58 | 4,650,650 |
| 2017-12-27 | $5.58 | $5.62 | $5.52 | $5.57 | $5.49 | 2,886,450 |
| 2017-12-26 | $5.50 | $5.58 | $5.47 | $5.56 | $5.48 | 2,711,460 |
| 2017-12-25 | $5.58 | $5.58 | $5.44 | $5.47 | $5.39 | 3,175,900 |
| 2017-12-22 | $5.58 | $5.66 | $5.55 | $5.57 | $5.49 | 2,552,970 |
| 2017-12-21 | $5.72 | $5.72 | $5.55 | $5.62 | $5.54 | 2,525,010 |
| 2017-12-20 | $5.67 | $5.78 | $5.65 | $5.70 | $5.62 | 5,522,030 |
| 2017-12-19 | $5.58 | $5.66 | $5.58 | $5.66 | $5.58 | 2,472,360 |
| 2017-12-18 | $5.58 | $5.62 | $5.57 | $5.60 | $5.52 | 1,767,400 |
| 2017-12-15 | $5.67 | $5.67 | $5.54 | $5.58 | $5.50 | 2,425,620 |
| 2017-12-14 | $5.62 | $5.76 | $5.62 | $5.67 | $5.59 | 3,582,420 |
| 2017-12-13 | $5.61 | $5.64 | $5.57 | $5.64 | $5.56 | 2,027,720 |
| 2017-12-12 | $5.58 | $5.66 | $5.56 | $5.64 | $5.56 | 4,965,230 |
| 2017-12-11 | $5.60 | $5.60 | $5.54 | $5.59 | $5.51 | 2,759,350 |
| 2017-12-08 | $5.47 | $5.60 | $5.46 | $5.56 | $5.48 | 2,939,600 |
| 2017-12-07 | $5.51 | $5.53 | $5.46 | $5.48 | $5.40 | 2,495,700 |
| 2017-12-06 | $5.45 | $5.52 | $5.37 | $5.51 | $5.43 | 3,185,420 |
| 2017-12-05 | $5.63 | $5.64 | $5.42 | $5.46 | $5.38 | 6,365,400 |
| 2017-12-04 | $5.76 | $5.78 | $5.61 | $5.62 | $5.54 | 3,553,550 |
| 2017-12-01 | $5.73 | $5.78 | $5.68 | $5.75 | $5.67 | 3,603,170 |
| 2017-11-30 | $5.73 | $5.78 | $5.67 | $5.70 | $5.62 | 3,319,040 |
| 2017-11-29 | $5.65 | $5.76 | $5.62 | $5.74 | $5.66 | 3,772,490 |
| 2017-11-28 | $5.54 | $5.67 | $5.54 | $5.66 | $5.58 | 2,817,940 |
| 2017-11-27 | $5.59 | $5.64 | $5.49 | $5.55 | $5.47 | 2,517,700 |
| 2017-11-24 | $5.57 | $5.64 | $5.55 | $5.59 | $5.51 | 2,977,850 |
| 2017-11-23 | $5.80 | $5.80 | $5.55 | $5.57 | $5.49 | 5,005,300 |
| 2017-11-22 | $5.78 | $5.81 | $5.72 | $5.77 | $5.69 | 3,393,470 |
| 2017-11-21 | $5.74 | $5.79 | $5.70 | $5.77 | $5.69 | 3,600,800 |
| 2017-11-20 | $5.77 | $5.77 | $5.50 | $5.74 | $5.66 | 4,486,280 |
| 2017-11-17 | $6.01 | $6.01 | $5.67 | $5.77 | $5.69 | 8,939,810 |
| 2017-11-16 | $6.06 | $6.09 | $5.97 | $5.98 | $5.90 | 5,120,100 |
| 2017-11-15 | $6.11 | $6.12 | $6.03 | $6.05 | $5.97 | 3,708,570 |
| 2017-11-14 | $6.20 | $6.20 | $6.02 | $6.09 | $6.01 | 5,040,000 |
| 2017-11-13 | $6.19 | $6.23 | $6.13 | $6.20 | $6.11 | 4,646,290 |
| 2017-11-10 | $6.30 | $6.30 | $6.15 | $6.17 | $6.08 | 4,794,940 |
| 2017-11-09 | $6.30 | $6.35 | $6.24 | $6.27 | $6.18 | 4,094,100 |
| 2017-11-08 | $6.23 | $6.33 | $6.20 | $6.29 | $6.20 | 5,083,020 |
| 2017-11-07 | $6.22 | $6.28 | $6.18 | $6.23 | $6.14 | 3,098,800 |
| 2017-11-06 | $6.06 | $6.26 | $6.05 | $6.21 | $6.12 | 4,549,050 |
| 2017-11-03 | $6.25 | $6.27 | $5.96 | $6.05 | $5.97 | 6,599,330 |
| 2017-11-02 | $6.37 | $6.38 | $6.22 | $6.23 | $6.14 | 3,178,210 |
| 2017-11-01 | $6.37 | $6.45 | $6.34 | $6.37 | $6.28 | 2,938,320 |
| 2017-10-31 | $6.26 | $6.43 | $6.23 | $6.40 | $6.31 | 3,543,590 |
| 2017-10-30 | $6.49 | $6.52 | $6.18 | $6.29 | $6.20 | 4,664,370 |
| 2017-10-27 | $6.55 | $6.57 | $6.46 | $6.47 | $6.38 | 3,364,200 |
| 2017-10-26 | $6.55 | $6.64 | $6.49 | $6.55 | $6.46 | 5,929,020 |
| 2017-10-25 | $6.44 | $6.66 | $6.43 | $6.58 | $6.49 | 4,622,900 |
| 2017-10-24 | $6.42 | $6.68 | $6.33 | $6.48 | $6.39 | 8,226,390 |
| 2017-10-23 | $6.30 | $6.47 | $6.25 | $6.43 | $6.34 | 4,178,770 |
| 2017-10-20 | $6.20 | $6.32 | $6.16 | $6.29 | $6.20 | 2,910,270 |
| 2017-10-19 | $6.37 | $6.40 | $6.15 | $6.20 | $6.11 | 6,291,310 |
| 2017-10-18 | $6.46 | $6.51 | $6.38 | $6.38 | $6.29 | 3,693,400 |
| 2017-10-17 | $6.36 | $6.47 | $6.35 | $6.42 | $6.33 | 4,074,910 |
| 2017-10-16 | $6.52 | $6.52 | $6.34 | $6.38 | $6.29 | 6,208,020 |
| 2017-10-13 | $6.49 | $6.54 | $6.45 | $6.53 | $6.44 | 3,692,450 |
| 2017-10-12 | $6.60 | $6.60 | $6.44 | $6.47 | $6.38 | 5,761,790 |
| 2017-10-11 | $6.64 | $6.66 | $6.55 | $6.58 | $6.49 | 5,540,100 |
| 2017-10-10 | $6.51 | $6.64 | $6.49 | $6.63 | $6.54 | 5,256,320 |
| 2017-10-09 | $6.48 | $6.55 | $6.44 | $6.54 | $6.45 | 8,282,800 |
| 2017-10-06 | $6.41 | $6.41 | $6.41 | $6.41 | $6.32 | 0 |
| 2017-10-05 | $6.41 | $6.41 | $6.41 | $6.41 | $6.32 | 0 |
| 2017-10-04 | $6.41 | $6.41 | $6.41 | $6.41 | $6.32 | 0 |
| 2017-10-03 | $6.41 | $6.41 | $6.41 | $6.41 | $6.32 | 0 |
| 2017-10-02 | $6.41 | $6.41 | $6.41 | $6.41 | $6.32 | 0 |
| 2017-09-29 | $6.64 | $6.64 | $6.33 | $6.41 | $6.32 | 19,081,610 |
| 2017-09-28 | $6.72 | $6.80 | $6.66 | $6.69 | $6.60 | 5,882,900 |
| 2017-09-27 | $6.76 | $6.84 | $6.72 | $6.74 | $6.65 | 4,928,970 |
| 2017-09-26 | $6.69 | $6.80 | $6.69 | $6.73 | $6.64 | 5,214,070 |
| 2017-09-25 | $6.80 | $6.82 | $6.66 | $6.67 | $6.58 | 7,841,260 |
| 2017-09-22 | $6.96 | $7.00 | $6.78 | $6.80 | $6.71 | 12,001,230 |
| 2017-09-21 | $7.14 | $7.16 | $6.97 | $7.00 | $6.90 | 12,232,290 |
| 2017-09-20 | $7.09 | $7.20 | $7.01 | $7.17 | $7.07 | 15,711,900 |
| 2017-09-19 | $7.20 | $7.21 | $7.04 | $7.09 | $6.99 | 13,089,190 |
| 2017-09-18 | $6.98 | $7.22 | $6.98 | $7.21 | $7.11 | 19,063,130 |
| 2017-09-15 | $7.14 | $7.14 | $6.97 | $7.04 | $6.94 | 14,326,770 |
| 2017-09-14 | $7.12 | $7.22 | $7.04 | $7.17 | $7.07 | 18,075,920 |
| 2017-09-13 | $6.96 | $7.14 | $6.88 | $7.12 | $7.02 | 17,916,430 |
| 2017-09-12 | $7.06 | $7.13 | $6.94 | $6.96 | $6.86 | 19,535,600 |
| 2017-09-11 | $6.89 | $7.03 | $6.85 | $7.02 | $6.92 | 16,028,020 |
| 2017-09-08 | $6.81 | $6.93 | $6.81 | $6.90 | $6.80 | 8,940,890 |
| 2017-09-07 | $7.00 | $7.00 | $6.81 | $6.82 | $6.73 | 13,080,400 |
| 2017-09-06 | $6.87 | $7.03 | $6.84 | $7.01 | $6.91 | 13,854,660 |
| 2017-09-05 | $6.98 | $7.04 | $6.83 | $6.89 | $6.79 | 9,345,440 |
| 2017-09-04 | $6.89 | $7.07 | $6.89 | $6.96 | $6.86 | 12,681,360 |
| 2017-09-01 | $6.85 | $6.99 | $6.80 | $6.93 | $6.83 | 16,013,200 |
| 2017-08-31 | $6.80 | $6.96 | $6.72 | $6.90 | $6.80 | 16,224,270 |
| 2017-08-30 | $6.67 | $6.88 | $6.65 | $6.80 | $6.71 | 16,542,120 |
| 2017-08-29 | $6.73 | $6.78 | $6.65 | $6.67 | $6.58 | 7,201,720 |
| 2017-08-28 | $6.70 | $6.75 | $6.67 | $6.73 | $6.64 | 9,138,190 |
| 2017-08-25 | $6.58 | $6.70 | $6.56 | $6.68 | $6.59 | 5,923,300 |
| 2017-08-24 | $6.67 | $6.69 | $6.58 | $6.58 | $6.49 | 5,443,010 |
| 2017-08-23 | $6.75 | $6.75 | $6.58 | $6.67 | $6.58 | 7,317,270 |
| 2017-08-22 | $6.85 | $6.85 | $6.68 | $6.73 | $6.64 | 8,918,900 |
| 2017-08-21 | $6.75 | $6.88 | $6.70 | $6.85 | $6.75 | 11,585,370 |
| 2017-08-18 | $6.70 | $6.78 | $6.63 | $6.73 | $6.64 | 9,682,500 |
| 2017-08-17 | $6.68 | $6.83 | $6.67 | $6.78 | $6.69 | 11,857,150 |
| 2017-08-16 | $6.80 | $6.83 | $6.59 | $6.68 | $6.59 | 16,197,460 |
| 2017-08-15 | $6.64 | $7.00 | $6.63 | $6.87 | $6.77 | 18,923,650 |
| 2017-08-14 | $6.54 | $6.72 | $6.50 | $6.69 | $6.60 | 10,812,890 |
| 2017-08-11 | $6.96 | $6.97 | $6.47 | $6.53 | $6.44 | 19,926,100 |
| 2017-08-10 | $7.06 | $7.11 | $6.91 | $7.01 | $6.91 | 14,931,190 |
| 2017-08-09 | $6.99 | $7.18 | $6.95 | $7.13 | $7.03 | 20,686,540 |
| 2017-08-08 | $7.05 | $7.09 | $6.90 | $6.98 | $6.88 | 18,745,340 |
| 2017-08-07 | $7.13 | $7.15 | $6.82 | $7.04 | $6.94 | 22,132,070 |
| 2017-08-04 | $7.25 | $7.40 | $7.16 | $7.19 | $7.09 | 25,334,030 |
| 2017-08-03 | $7.21 | $7.43 | $7.13 | $7.32 | $7.22 | 26,799,090 |
| 2017-08-02 | $7.33 | $7.40 | $7.18 | $7.26 | $7.16 | 28,601,030 |
| 2017-08-01 | $7.50 | $7.54 | $7.22 | $7.43 | $7.33 | 38,714,640 |
| 2017-07-31 | $7.31 | $7.71 | $7.23 | $7.58 | $7.47 | 58,897,640 |
| 2017-07-28 | $7.20 | $7.64 | $7.18 | $7.46 | $7.36 | 54,873,410 |
| 2017-07-27 | $7.20 | $7.71 | $7.16 | $7.37 | $7.27 | 80,724,960 |
| 2017-07-26 | $6.47 | $7.13 | $6.45 | $7.13 | $7.03 | 26,677,030 |
| 2017-07-25 | $6.59 | $6.59 | $6.40 | $6.48 | $6.39 | 10,277,340 |
| 2017-07-24 | $6.51 | $6.63 | $6.51 | $6.58 | $6.49 | 14,462,590 |
| 2017-07-21 | $6.32 | $6.62 | $6.26 | $6.61 | $6.52 | 17,904,730 |
| 2017-07-20 | $6.40 | $6.60 | $6.35 | $6.37 | $6.28 | 16,415,570 |
| 2017-07-19 | $6.13 | $6.44 | $6.09 | $6.39 | $6.30 | 13,146,670 |
| 2017-07-18 | $5.93 | $6.16 | $5.90 | $6.14 | $6.05 | 4,407,210 |
| 2017-07-17 | $6.21 | $6.25 | $5.90 | $5.95 | $5.87 | 7,880,940 |
| 2017-07-14 | $6.41 | $6.41 | $6.21 | $6.26 | $6.17 | 6,598,660 |
| 2017-07-13 | $6.36 | $6.45 | $6.33 | $6.41 | $6.32 | 5,353,620 |
| 2017-07-12 | $6.35 | $6.39 | $6.24 | $6.36 | $6.27 | 4,991,760 |
| 2017-07-11 | $6.48 | $6.50 | $6.36 | $6.37 | $6.28 | 6,164,200 |
| 2017-07-10 | $6.55 | $6.58 | $6.46 | $6.50 | $6.41 | 8,722,200 |
| 2017-07-07 | $6.41 | $6.60 | $6.36 | $6.58 | $6.49 | 13,845,450 |
| 2017-07-06 | $6.42 | $6.50 | $6.30 | $6.44 | $6.35 | 7,572,140 |
| 2017-07-05 | $6.35 | $6.43 | $6.34 | $6.41 | $6.32 | 5,512,750 |
| 2017-07-04 | $6.39 | $6.40 | $6.32 | $6.36 | $6.27 | 3,465,040 |
| 2017-07-03 | $6.33 | $6.43 | $6.31 | $6.40 | $6.31 | 5,121,340 |
| 2017-06-30 | $6.34 | $6.37 | $6.30 | $6.36 | $6.27 | 4,360,960 |
| 2017-06-29 | $6.29 | $6.38 | $6.23 | $6.31 | $6.22 | 4,396,410 |
| 2017-06-28 | $6.34 | $6.36 | $6.25 | $6.28 | $6.19 | 5,325,500 |
| 2017-06-27 | $6.34 | $6.41 | $6.28 | $6.40 | $6.31 | 12,446,950 |
| 2017-06-26 | $6.07 | $6.34 | $6.04 | $6.28 | $6.19 | 8,182,490 |
| 2017-06-23 | $6.13 | $6.15 | $5.96 | $6.08 | $6.00 | 5,257,190 |
| 2017-06-22 | $6.30 | $6.30 | $6.10 | $6.12 | $6.03 | 5,178,210 |
| 2017-06-21 | $6.35 | $6.37 | $6.28 | $6.32 | $6.23 | 4,200,170 |
| 2017-06-20 | $6.32 | $6.43 | $6.27 | $6.34 | $6.25 | 6,570,770 |
| 2017-06-19 | $6.25 | $6.33 | $6.23 | $6.32 | $6.23 | 4,227,000 |
| 2017-06-16 | $6.34 | $6.38 | $6.26 | $6.27 | $6.18 | 4,760,470 |
| 2017-06-15 | $6.26 | $6.45 | $6.24 | $6.31 | $6.22 | 9,171,120 |
| 2017-06-14 | $6.17 | $6.57 | $6.12 | $6.31 | $6.22 | 12,609,340 |
| 2017-06-13 | $6.03 | $6.22 | $6.03 | $6.15 | $6.06 | 4,379,650 |
| 2017-06-12 | $6.09 | $6.13 | $6.02 | $6.06 | $5.98 | 3,224,070 |
| 2017-06-09 | $6.13 | $6.15 | $6.06 | $6.10 | $6.02 | 4,033,110 |
| 2017-06-08 | $6.18 | $6.20 | $6.11 | $6.13 | $6.04 | 3,726,930 |
| 2017-06-07 | $6.04 | $6.18 | $6.02 | $6.17 | $6.08 | 6,425,570 |
| 2017-06-06 | $5.99 | $6.04 | $5.96 | $6.04 | $5.96 | 2,697,370 |
| 2017-06-05 | $5.91 | $6.04 | $5.91 | $6.02 | $5.94 | 3,610,790 |
| 2017-06-02 | $5.88 | $6.03 | $5.67 | $5.95 | $5.87 | 5,010,010 |
| 2017-06-01 | $6.04 | $6.04 | $5.81 | $5.89 | $5.81 | 4,081,660 |
| 2017-05-31 | $6.13 | $6.18 | $6.04 | $6.04 | $5.96 | 3,736,250 |
| 2017-05-30 | $6.07 | $6.07 | $6.07 | $6.07 | $5.99 | 0 |
| 2017-05-29 | $6.07 | $6.07 | $6.07 | $6.07 | $5.99 | 0 |
| 2017-05-26 | $6.04 | $6.13 | $6.03 | $6.07 | $5.99 | 3,831,230 |
| 2017-05-25 | $5.96 | $6.09 | $5.89 | $6.06 | $5.98 | 4,718,640 |
| 2017-05-24 | $5.89 | $5.98 | $5.78 | $5.97 | $5.89 | 4,081,270 |
| 2017-05-23 | $5.99 | $6.06 | $5.82 | $5.89 | $5.81 | 5,952,580 |
| 2017-05-22 | $6.18 | $6.21 | $5.96 | $5.98 | $5.90 | 4,443,000 |
| 2017-05-19 | $6.20 | $6.25 | $6.15 | $6.18 | $6.09 | 3,142,700 |
| 2017-05-18 | $6.20 | $6.33 | $6.15 | $6.23 | $6.14 | 4,094,800 |
| 2017-05-17 | $6.23 | $6.28 | $6.17 | $6.20 | $6.11 | 4,709,800 |
| 2017-05-16 | $6.00 | $6.21 | $5.90 | $6.19 | $6.10 | 6,263,180 |
| 2017-05-15 | $5.97 | $6.06 | $5.97 | $6.02 | $5.94 | 2,841,500 |
| 2017-05-12 | $6.08 | $6.08 | $5.88 | $5.96 | $5.88 | 4,539,390 |
| 2017-05-11 | $6.10 | $6.23 | $5.81 | $6.06 | $5.98 | 6,902,980 |
| 2017-05-10 | $6.28 | $6.35 | $6.12 | $6.13 | $6.04 | 3,761,450 |
| 2017-05-09 | $6.15 | $6.30 | $6.13 | $6.26 | $6.17 | 3,960,610 |
| 2017-05-08 | $6.31 | $6.34 | $6.17 | $6.18 | $6.09 | 4,690,220 |
| 2017-05-05 | $6.56 | $6.56 | $6.28 | $6.33 | $6.24 | 5,367,070 |
| 2017-05-04 | $6.59 | $6.64 | $6.51 | $6.56 | $6.47 | 4,464,340 |
| 2017-05-03 | $6.49 | $6.65 | $6.49 | $6.59 | $6.50 | 8,626,340 |
| 2017-05-02 | $6.44 | $6.50 | $6.39 | $6.49 | $6.40 | 3,905,200 |
| 2017-05-01 | $6.44 | $6.44 | $6.44 | $6.44 | $6.35 | 0 |
| 2017-04-28 | $6.39 | $6.47 | $6.35 | $6.44 | $6.35 | 5,627,740 |
| 2017-04-27 | $6.36 | $6.42 | $6.05 | $6.37 | $6.28 | 8,601,020 |
| 2017-04-26 | $6.38 | $6.45 | $6.35 | $6.39 | $6.30 | 4,717,340 |
| 2017-04-25 | $6.32 | $6.46 | $6.31 | $6.37 | $6.28 | 4,521,340 |
| 2017-04-24 | $6.63 | $6.64 | $6.31 | $6.36 | $6.27 | 7,582,980 |
| 2017-04-21 | $6.67 | $6.77 | $6.63 | $6.66 | $6.57 | 6,110,950 |
| 2017-04-20 | $6.70 | $6.74 | $6.56 | $6.66 | $6.57 | 6,287,560 |
| 2017-04-19 | $6.82 | $6.84 | $6.62 | $6.70 | $6.61 | 8,744,570 |
| 2017-04-18 | $7.05 | $7.08 | $6.84 | $6.87 | $6.77 | 6,652,490 |
| 2017-04-17 | $7.01 | $7.07 | $6.96 | $7.04 | $6.94 | 6,016,820 |
| 2017-04-14 | $7.26 | $7.27 | $7.00 | $7.03 | $6.93 | 16,123,650 |
| 2017-04-13 | $7.38 | $7.39 | $7.23 | $7.26 | $7.16 | 14,184,780 |
| 2017-04-12 | $7.50 | $7.54 | $7.33 | $7.36 | $7.26 | 9,177,350 |
| 2017-04-11 | $7.46 | $7.53 | $7.33 | $7.52 | $7.42 | 9,677,620 |
| 2017-04-10 | $7.62 | $7.62 | $7.45 | $7.46 | $7.36 | 7,260,990 |
| 2017-04-07 | $7.68 | $7.71 | $7.61 | $7.62 | $7.51 | 5,380,920 |
| 2017-04-06 | $7.65 | $7.75 | $7.65 | $7.67 | $7.56 | 6,768,530 |
| 2017-04-05 | $7.54 | $7.70 | $7.53 | $7.69 | $7.58 | 6,471,480 |
| 2017-04-04 | $7.52 | $7.52 | $7.52 | $7.52 | $7.42 | 0 |
| 2017-04-03 | $7.52 | $7.52 | $7.52 | $7.52 | $7.42 | 0 |
| 2017-03-31 | $7.58 | $7.64 | $7.50 | $7.52 | $7.42 | 4,487,490 |
| 2017-03-30 | $7.74 | $7.77 | $7.48 | $7.56 | $7.45 | 12,628,270 |
| 2017-03-29 | $7.84 | $7.85 | $7.74 | $7.77 | $7.66 | 4,936,970 |
| 2017-03-28 | $7.93 | $7.95 | $7.78 | $7.78 | $7.67 | 7,779,690 |
| 2017-03-27 | $7.87 | $7.99 | $7.87 | $7.93 | $7.82 | 7,097,820 |
| 2017-03-24 | $7.85 | $7.95 | $7.80 | $7.90 | $7.79 | 6,828,070 |
| 2017-03-23 | $7.91 | $7.96 | $7.70 | $7.83 | $7.72 | 10,976,910 |
| 2017-03-22 | $8.00 | $8.03 | $7.88 | $7.90 | $7.79 | 11,935,360 |
| 2017-03-21 | $8.09 | $8.09 | $8.00 | $8.04 | $7.93 | 8,829,180 |
| 2017-03-20 | $8.01 | $8.09 | $7.97 | $8.08 | $7.97 | 13,700,350 |
| 2017-03-17 | $8.17 | $8.37 | $8.07 | $8.09 | $7.98 | 27,858,520 |
| 2017-03-16 | $7.90 | $8.21 | $7.90 | $8.14 | $8.03 | 19,362,190 |
| 2017-03-15 | $7.99 | $8.04 | $7.85 | $7.88 | $7.77 | 8,139,590 |
| 2017-03-14 | $8.02 | $8.07 | $7.91 | $7.99 | $7.88 | 9,734,940 |
| 2017-03-13 | $8.01 | $8.05 | $7.83 | $8.03 | $7.92 | 9,313,490 |
| 2017-03-10 | $8.07 | $8.15 | $8.00 | $8.01 | $7.90 | 10,679,320 |
| 2017-03-09 | $8.25 | $8.25 | $8.05 | $8.07 | $7.96 | 12,661,330 |
| 2017-03-08 | $8.30 | $8.30 | $8.19 | $8.28 | $8.16 | 12,812,480 |
| 2017-03-07 | $8.23 | $8.30 | $8.16 | $8.28 | $8.16 | 15,090,340 |
| 2017-03-06 | $8.08 | $8.26 | $8.05 | $8.25 | $8.14 | 16,456,690 |
| 2017-03-03 | $8.12 | $8.12 | $7.99 | $8.08 | $7.97 | 14,045,480 |
| 2017-03-02 | $8.19 | $8.32 | $8.14 | $8.16 | $8.05 | 17,966,960 |
| 2017-03-01 | $8.06 | $8.26 | $8.06 | $8.23 | $8.12 | 19,165,860 |
| 2017-02-28 | $8.06 | $8.11 | $8.00 | $8.09 | $7.98 | 10,111,430 |
| 2017-02-27 | $8.23 | $8.28 | $8.05 | $8.08 | $7.97 | 10,842,500 |
| 2017-02-24 | $8.09 | $8.27 | $8.07 | $8.23 | $8.12 | 13,463,700 |
| 2017-02-23 | $8.20 | $8.21 | $8.01 | $8.11 | $8.00 | 11,580,860 |
| 2017-02-22 | $8.11 | $8.25 | $8.06 | $8.22 | $8.11 | 16,227,450 |
| 2017-02-21 | $8.10 | $8.17 | $8.01 | $8.13 | $8.02 | 13,165,020 |
| 2017-02-20 | $8.03 | $8.13 | $7.94 | $8.11 | $8.00 | 14,808,810 |
| 2017-02-17 | $8.17 | $8.27 | $7.95 | $8.00 | $7.89 | 11,813,690 |
| 2017-02-16 | $8.05 | $8.29 | $8.02 | $8.21 | $8.10 | 12,562,640 |
| 2017-02-15 | $8.01 | $8.24 | $7.92 | $8.07 | $7.96 | 16,117,970 |
| 2017-02-14 | $8.09 | $8.10 | $8.01 | $8.04 | $7.93 | 6,505,810 |
| 2017-02-13 | $7.97 | $8.13 | $7.94 | $8.11 | $8.00 | 9,928,560 |
| 2017-02-10 | $7.95 | $8.17 | $7.93 | $7.97 | $7.86 | 12,312,390 |
| 2017-02-09 | $7.92 | $7.98 | $7.85 | $7.97 | $7.86 | 8,201,660 |
| 2017-02-08 | $7.84 | $7.95 | $7.77 | $7.94 | $7.83 | 8,599,180 |
| 2017-02-07 | $7.75 | $7.87 | $7.73 | $7.86 | $7.75 | 9,122,000 |
| 2017-02-06 | $7.70 | $7.79 | $7.69 | $7.78 | $7.67 | 6,399,220 |
| 2017-02-03 | $7.73 | $7.74 | $7.66 | $7.71 | $7.60 | 4,303,700 |
| 2017-02-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.59 | 0 |
| 2017-02-01 | $7.70 | $7.70 | $7.70 | $7.70 | $7.59 | 0 |
| 2017-01-31 | $7.70 | $7.70 | $7.70 | $7.70 | $7.59 | 0 |
| 2017-01-30 | $7.70 | $7.70 | $7.70 | $7.70 | $7.59 | 0 |
| 2017-01-27 | $7.70 | $7.70 | $7.70 | $7.70 | $7.59 | 0 |
| 2017-01-26 | $7.74 | $7.75 | $7.67 | $7.70 | $7.59 | 5,819,870 |
| 2017-01-25 | $7.65 | $7.74 | $7.60 | $7.73 | $7.62 | 5,644,090 |
| 2017-01-24 | $7.76 | $7.79 | $7.63 | $7.65 | $7.54 | 10,694,120 |
| 2017-01-23 | $7.73 | $7.87 | $7.73 | $7.80 | $7.69 | 7,854,690 |
| 2017-01-20 | $7.55 | $7.83 | $7.53 | $7.75 | $7.64 | 9,249,040 |
| 2017-01-19 | $7.69 | $7.71 | $7.55 | $7.57 | $7.46 | 6,518,600 |
| 2017-01-18 | $7.67 | $7.79 | $7.61 | $7.69 | $7.58 | 9,080,460 |
| 2017-01-17 | $7.53 | $7.79 | $7.42 | $7.73 | $7.62 | 11,521,370 |
| 2017-01-16 | $8.10 | $8.13 | $7.34 | $7.59 | $7.48 | 22,348,970 |
| 2017-01-13 | $8.60 | $8.70 | $8.12 | $8.16 | $8.05 | 23,578,490 |
| 2017-01-12 | $8.44 | $8.87 | $8.39 | $8.61 | $8.49 | 29,828,080 |
| 2017-01-11 | $8.50 | $8.60 | $8.34 | $8.38 | $8.26 | 18,416,390 |
| 2017-01-10 | $8.68 | $8.98 | $8.56 | $8.64 | $8.52 | 27,541,510 |
| 2017-01-09 | $8.45 | $8.79 | $8.42 | $8.78 | $8.66 | 24,094,750 |
| 2017-01-06 | $8.51 | $8.59 | $8.40 | $8.50 | $8.38 | 17,713,250 |
| 2017-01-05 | $8.50 | $8.78 | $8.43 | $8.59 | $8.47 | 22,518,720 |
| 2017-01-04 | $8.51 | $8.57 | $8.38 | $8.51 | $8.39 | 17,277,300 |
| 2017-01-03 | $8.53 | $8.55 | $8.40 | $8.55 | $8.43 | 18,825,830 |
| 2017-01-02 | $8.52 | $8.52 | $8.52 | $8.52 | $8.40 | 0 |
| 2016-12-30 | $8.16 | $8.65 | $8.13 | $8.52 | $8.40 | 32,926,490 |
| 2016-12-29 | $8.14 | $8.22 | $8.08 | $8.16 | $8.05 | 10,044,790 |
| 2016-12-28 | $8.23 | $8.33 | $8.10 | $8.11 | $8.00 | 11,811,600 |
| 2016-12-27 | $8.39 | $8.45 | $8.20 | $8.24 | $8.13 | 14,060,040 |
| 2016-12-26 | $8.16 | $8.38 | $8.12 | $8.37 | $8.25 | 16,192,360 |
| 2016-12-23 | $8.18 | $8.26 | $8.07 | $8.19 | $8.08 | 12,240,370 |
| 2016-12-22 | $8.21 | $8.21 | $8.05 | $8.19 | $8.08 | 10,826,300 |
| 2016-12-21 | $8.15 | $8.24 | $8.08 | $8.21 | $8.10 | 12,309,080 |
| 2016-12-20 | $8.12 | $8.26 | $8.02 | $8.14 | $8.03 | 12,776,140 |
| 2016-12-19 | $8.09 | $8.30 | $8.07 | $8.16 | $8.05 | 20,433,920 |
| 2016-12-16 | $7.96 | $8.10 | $7.94 | $8.04 | $7.93 | 11,512,350 |
| 2016-12-15 | $7.69 | $8.10 | $7.64 | $8.00 | $7.89 | 21,868,390 |
| 2016-12-14 | $7.59 | $7.89 | $7.51 | $7.68 | $7.57 | 16,713,130 |
| 2016-12-13 | $7.44 | $7.66 | $7.36 | $7.59 | $7.48 | 9,784,180 |
| 2016-12-12 | $8.10 | $8.13 | $7.43 | $7.47 | $7.37 | 19,305,390 |
| 2016-12-09 | $8.05 | $8.16 | $8.03 | $8.13 | $8.02 | 11,436,850 |
| 2016-12-08 | $8.15 | $8.16 | $8.04 | $8.04 | $7.93 | 9,925,400 |
| 2016-12-07 | $7.99 | $8.12 | $7.97 | $8.11 | $8.00 | 12,975,190 |
| 2016-12-06 | $7.95 | $8.03 | $7.94 | $7.97 | $7.86 | 8,751,970 |
| 2016-12-05 | $7.80 | $7.99 | $7.80 | $7.95 | $7.84 | 10,065,740 |
| 2016-12-02 | $8.08 | $8.12 | $7.92 | $7.93 | $7.82 | 13,020,090 |
| 2016-12-01 | $8.05 | $8.12 | $8.01 | $8.09 | $7.98 | 12,309,780 |
| 2016-11-30 | $8.11 | $8.15 | $7.99 | $8.06 | $7.95 | 16,063,810 |
| 2016-11-29 | $8.28 | $8.41 | $8.10 | $8.11 | $8.00 | 16,643,200 |
| 2016-11-28 | $8.31 | $8.36 | $8.23 | $8.33 | $8.21 | 11,311,650 |
| 2016-11-25 | $8.38 | $8.42 | $8.10 | $8.30 | $8.18 | 19,867,350 |
| 2016-11-24 | $8.44 | $8.59 | $8.30 | $8.38 | $8.26 | 19,037,570 |
| 2016-11-23 | $8.65 | $8.70 | $8.37 | $8.45 | $8.33 | 23,764,350 |
| 2016-11-22 | $8.56 | $8.73 | $8.55 | $8.68 | $8.56 | 20,608,680 |
| 2016-11-21 | $8.52 | $8.61 | $8.42 | $8.60 | $8.48 | 18,754,990 |
| 2016-11-18 | $8.71 | $8.76 | $8.45 | $8.52 | $8.40 | 31,067,760 |
| 2016-11-17 | $8.76 | $8.90 | $8.67 | $8.74 | $8.62 | 18,380,630 |
| 2016-11-16 | $8.86 | $8.86 | $8.70 | $8.78 | $8.66 | 19,081,170 |
| 2016-11-15 | $8.80 | $8.95 | $8.70 | $8.86 | $8.74 | 24,870,840 |
| 2016-11-14 | $9.00 | $9.08 | $8.65 | $8.80 | $8.68 | 44,489,610 |
| 2016-11-11 | $9.05 | $9.33 | $8.93 | $9.16 | $9.03 | 50,305,870 |
| 2016-11-10 | $9.02 | $9.48 | $8.68 | $9.17 | $9.04 | 66,385,670 |
| 2016-11-09 | $8.26 | $9.13 | $8.22 | $8.78 | $8.66 | 63,592,860 |
| 2016-11-08 | $8.19 | $8.38 | $8.10 | $8.34 | $8.22 | 28,942,780 |
| 2016-11-07 | $7.85 | $8.42 | $7.80 | $8.27 | $8.15 | 47,669,810 |
| 2016-11-04 | $7.85 | $7.94 | $7.77 | $7.85 | $7.74 | 15,445,540 |
| 2016-11-03 | $7.88 | $8.07 | $7.80 | $7.90 | $7.79 | 33,087,840 |
| 2016-11-02 | $7.71 | $7.91 | $7.68 | $7.83 | $7.72 | 21,983,420 |
| 2016-11-01 | $7.66 | $7.74 | $7.63 | $7.74 | $7.63 | 13,203,880 |
| 2016-10-31 | $7.71 | $7.75 | $7.59 | $7.65 | $7.54 | 0 |
| 2016-10-28 | $7.82 | $8.08 | $7.77 | $7.84 | $7.73 | 36,085,750 |
| 2016-10-27 | $7.73 | $7.81 | $7.66 | $7.80 | $7.69 | 12,855,460 |
| 2016-10-26 | $7.79 | $7.90 | $7.73 | $7.77 | $7.66 | 18,430,000 |
| 2016-10-25 | $7.70 | $7.80 | $7.66 | $7.75 | $7.64 | 16,075,410 |
| 2016-10-24 | $7.59 | $7.70 | $7.59 | $7.68 | $7.57 | 11,762,060 |
| 2016-10-21 | $7.71 | $7.72 | $7.50 | $7.62 | $7.51 | 11,901,670 |
| 2016-10-20 | $7.70 | $7.72 | $7.63 | $7.70 | $7.59 | 12,256,730 |
| 2016-10-19 | $7.64 | $7.82 | $7.62 | $7.72 | $7.61 | 20,964,150 |
| 2016-10-18 | $7.50 | $7.65 | $7.47 | $7.64 | $7.53 | 12,574,430 |
| 2016-10-17 | $7.61 | $7.70 | $7.46 | $7.47 | $7.37 | 12,268,600 |
| 2016-10-14 | $7.61 | $7.65 | $7.52 | $7.62 | $7.51 | 10,461,840 |
| 2016-10-13 | $7.64 | $7.71 | $7.61 | $7.62 | $7.51 | 11,677,930 |
| 2016-10-12 | $7.60 | $7.73 | $7.60 | $7.65 | $7.54 | 14,580,160 |
| 2016-10-11 | $7.76 | $7.76 | $7.58 | $7.66 | $7.55 | 13,252,740 |
| 2016-10-10 | $7.50 | $7.71 | $7.50 | $7.65 | $7.54 | 19,429,080 |
| 2016-10-07 | $7.46 | $7.46 | $7.46 | $7.46 | $7.36 | 0 |
| 2016-10-06 | $7.46 | $7.46 | $7.46 | $7.46 | $7.36 | 0 |
| 2016-10-05 | $7.46 | $7.46 | $7.46 | $7.46 | $7.36 | 0 |
| 2016-10-04 | $7.46 | $7.46 | $7.46 | $7.46 | $7.36 | 0 |
| 2016-10-03 | $7.46 | $7.46 | $7.46 | $7.46 | $7.36 | 0 |
| 2016-09-30 | $7.40 | $7.64 | $7.33 | $7.46 | $7.36 | 15,110,890 |
| 2016-09-29 | $7.22 | $7.46 | $7.22 | $7.38 | $7.28 | 12,604,210 |
| 2016-09-28 | $7.26 | $7.28 | $7.19 | $7.25 | $7.15 | 6,502,700 |
| 2016-09-27 | $7.18 | $7.25 | $7.15 | $7.24 | $7.14 | 7,174,390 |
| 2016-09-26 | $7.44 | $7.45 | $7.17 | $7.21 | $7.11 | 12,059,180 |
| 2016-09-23 | $7.47 | $7.55 | $7.40 | $7.46 | $7.36 | 10,394,180 |
| 2016-09-22 | $7.46 | $7.55 | $7.41 | $7.42 | $7.32 | 15,197,460 |
| 2016-09-21 | $7.36 | $7.44 | $7.35 | $7.40 | $7.30 | 8,743,040 |
| 2016-09-20 | $7.38 | $7.42 | $7.28 | $7.39 | $7.29 | 8,724,370 |
| 2016-09-19 | $7.26 | $7.47 | $7.25 | $7.38 | $7.28 | 11,920,230 |
| 2016-09-16 | $7.27 | $7.27 | $7.27 | $7.27 | $7.17 | 0 |
| 2016-09-15 | $7.27 | $7.27 | $7.27 | $7.27 | $7.17 | 0 |
| 2016-09-14 | $7.31 | $7.40 | $7.22 | $7.27 | $7.17 | 10,262,040 |
| 2016-09-13 | $7.25 | $7.39 | $7.21 | $7.36 | $7.26 | 13,993,250 |
| 2016-09-12 | $7.42 | $7.43 | $7.18 | $7.22 | $7.12 | 17,107,180 |
| 2016-09-09 | $7.66 | $7.67 | $7.57 | $7.58 | $7.47 | 11,123,280 |
| 2016-09-08 | $7.65 | $7.71 | $7.58 | $7.65 | $7.54 | 12,053,500 |
| 2016-09-07 | $7.68 | $7.78 | $7.64 | $7.64 | $7.53 | 19,156,320 |
| 2016-09-06 | $7.65 | $7.72 | $7.55 | $7.71 | $7.60 | 21,241,440 |
| 2016-09-05 | $7.57 | $7.71 | $7.49 | $7.70 | $7.59 | 22,698,620 |
| 2016-09-02 | $7.47 | $7.61 | $7.45 | $7.56 | $7.45 | 14,158,320 |
| 2016-09-01 | $7.63 | $7.70 | $7.48 | $7.50 | $7.40 | 18,560,330 |
| 2016-08-31 | $7.71 | $7.72 | $7.53 | $7.69 | $7.58 | 18,930,400 |
| 2016-08-30 | $7.66 | $7.88 | $7.62 | $7.70 | $7.59 | 20,920,360 |
| 2016-08-29 | $7.62 | $7.75 | $7.57 | $7.71 | $7.60 | 22,574,270 |
| 2016-08-26 | $7.83 | $7.92 | $7.53 | $7.70 | $7.59 | 50,026,250 |
| 2016-08-25 | $7.63 | $8.25 | $7.40 | $7.99 | $7.88 | 74,099,150 |
| 2016-08-24 | $7.89 | $8.22 | $7.72 | $7.79 | $7.68 | 75,800,910 |
| 2016-08-23 | $7.22 | $7.92 | $7.15 | $7.92 | $7.81 | 80,021,160 |
| 2016-08-22 | $7.28 | $7.32 | $7.17 | $7.20 | $7.10 | 6,274,380 |
| 2016-08-19 | $7.27 | $7.29 | $7.19 | $7.25 | $7.15 | 6,762,880 |
| 2016-08-18 | $7.27 | $7.32 | $7.23 | $7.27 | $7.17 | 8,607,420 |
| 2016-08-17 | $7.27 | $7.28 | $7.19 | $7.27 | $7.17 | 6,774,470 |
| 2016-08-16 | $7.22 | $7.31 | $7.21 | $7.26 | $7.16 | 9,005,440 |
| 2016-08-15 | $7.07 | $7.23 | $7.05 | $7.22 | $7.12 | 13,667,510 |
| 2016-08-12 | $7.04 | $7.10 | $6.96 | $7.07 | $6.97 | 6,752,420 |
| 2016-08-11 | $7.18 | $7.21 | $7.01 | $7.02 | $6.92 | 9,479,420 |
| 2016-08-10 | $7.25 | $7.28 | $7.18 | $7.19 | $7.09 | 6,229,560 |
| 2016-08-09 | $7.13 | $7.29 | $7.12 | $7.25 | $7.15 | 8,750,300 |
| 2016-08-08 | $7.06 | $7.18 | $7.02 | $7.15 | $7.05 | 6,416,400 |
| 2016-08-05 | $7.13 | $7.18 | $7.05 | $7.07 | $6.97 | 4,745,570 |
| 2016-08-04 | $7.10 | $7.17 | $7.07 | $7.14 | $7.04 | 3,908,750 |
| 2016-08-03 | $7.09 | $7.16 | $7.06 | $7.11 | $7.01 | 5,253,890 |
| 2016-08-02 | $6.99 | $7.12 | $6.96 | $7.12 | $7.02 | 5,299,340 |
| 2016-08-01 | $7.14 | $7.14 | $6.87 | $7.00 | $6.90 | 7,338,250 |
| 2016-07-29 | $7.21 | $7.28 | $7.11 | $7.15 | $7.05 | 6,273,200 |
| 2016-07-28 | $7.29 | $7.35 | $7.04 | $7.29 | $7.19 | 15,488,310 |
| 2016-07-27 | $7.71 | $7.78 | $7.07 | $7.35 | $7.25 | 20,708,520 |
| 2016-07-26 | $7.70 | $7.84 | $7.67 | $7.78 | $7.67 | 16,045,810 |
| 2016-07-25 | $7.60 | $7.75 | $7.55 | $7.71 | $7.60 | 12,008,750 |
| 2016-07-22 | $7.54 | $7.62 | $7.46 | $7.59 | $7.48 | 10,320,620 |
| 2016-07-21 | $7.62 | $7.63 | $7.50 | $7.56 | $7.45 | 8,557,720 |
| 2016-07-20 | $7.56 | $7.68 | $7.51 | $7.59 | $7.48 | 10,072,470 |
| 2016-07-19 | $7.50 | $7.56 | $7.45 | $7.56 | $7.45 | 7,467,080 |
| 2016-07-18 | $7.64 | $7.67 | $7.42 | $7.48 | $7.38 | 15,070,760 |
| 2016-07-15 | $7.70 | $7.82 | $7.62 | $7.68 | $7.57 | 14,702,810 |
| 2016-07-14 | $7.74 | $7.75 | $7.62 | $7.67 | $7.56 | 8,647,610 |
| 2016-07-13 | $7.72 | $7.78 | $7.66 | $7.75 | $7.64 | 14,298,750 |
| 2016-07-12 | $7.62 | $7.72 | $7.46 | $7.72 | $7.61 | 14,783,120 |
| 2016-07-11 | $7.79 | $7.82 | $7.59 | $7.60 | $7.49 | 22,210,850 |
| 2016-07-08 | $7.89 | $7.95 | $7.70 | $7.76 | $7.65 | 19,408,860 |
| 2016-07-07 | $7.75 | $8.10 | $7.70 | $7.98 | $7.87 | 25,349,650 |
| 2016-07-06 | $7.70 | $7.93 | $7.63 | $7.80 | $7.69 | 17,426,190 |
| 2016-07-05 | $7.60 | $7.97 | $7.53 | $7.79 | $7.68 | 27,704,180 |
| 2016-07-04 | $7.33 | $7.60 | $7.33 | $7.58 | $7.47 | 16,429,720 |
| 2016-07-01 | $7.54 | $7.62 | $7.35 | $7.39 | $7.29 | 15,578,670 |
| 2016-06-30 | $7.49 | $7.73 | $7.44 | $7.51 | $7.41 | 22,344,740 |
| 2016-06-29 | $7.37 | $7.47 | $7.32 | $7.45 | $7.35 | 18,608,850 |
| 2016-06-28 | $7.30 | $7.43 | $7.16 | $7.38 | $7.28 | 15,433,270 |
| 2016-06-27 | $7.20 | $7.40 | $7.17 | $7.38 | $7.28 | 15,006,780 |
| 2016-06-24 | $7.35 | $7.43 | $7.11 | $7.26 | $7.16 | 21,664,660 |
| 2016-06-23 | $7.28 | $7.58 | $7.23 | $7.44 | $7.34 | 28,396,320 |
| 2016-06-22 | $7.10 | $7.39 | $7.08 | $7.37 | $7.27 | 21,145,000 |
| 2016-06-21 | $7.30 | $7.39 | $7.06 | $7.14 | $7.04 | 18,543,220 |
| 2016-06-20 | $7.13 | $7.38 | $7.13 | $7.33 | $7.23 | 19,787,740 |
| 2016-06-17 | $7.30 | $7.32 | $7.12 | $7.19 | $7.09 | 19,237,900 |
| 2016-06-16 | $6.96 | $7.41 | $6.92 | $7.32 | $7.22 | 30,237,730 |
| 2016-06-15 | $6.58 | $7.10 | $6.53 | $7.00 | $6.90 | 17,146,120 |
| 2016-06-14 | $6.68 | $6.73 | $6.58 | $6.63 | $6.54 | 9,642,500 |
| 2016-06-13 | $7.05 | $7.06 | $6.66 | $6.67 | $6.58 | 14,480,700 |
| 2016-06-10 | $7.13 | $7.13 | $7.13 | $7.13 | $7.03 | 0 |
| 2016-06-09 | $7.13 | $7.13 | $7.13 | $7.13 | $7.03 | 0 |
| 2016-06-08 | $7.19 | $7.23 | $6.96 | $7.13 | $7.03 | 13,673,680 |
| 2016-06-07 | $7.31 | $7.35 | $7.14 | $7.25 | $7.15 | 20,101,380 |
| 2016-06-06 | $7.18 | $7.47 | $7.08 | $7.39 | $7.21 | 28,815,090 |
| 2016-06-03 | $7.01 | $7.30 | $6.91 | $7.18 | $7.00 | 18,612,450 |
| 2016-06-02 | $6.87 | $7.05 | $6.82 | $7.02 | $6.85 | 12,843,430 |
| 2016-06-01 | $6.82 | $6.82 | $6.82 | $6.82 | $6.65 | 0 |
| 2016-05-31 | $6.57 | $6.83 | $6.57 | $6.82 | $6.65 | 13,327,610 |
| 2016-05-30 | $6.60 | $6.63 | $6.47 | $6.55 | $6.39 | 6,716,570 |
| 2016-05-27 | $6.68 | $6.73 | $6.60 | $6.65 | $6.49 | 5,996,710 |
| 2016-05-26 | $6.69 | $6.75 | $6.48 | $6.68 | $6.52 | 7,743,410 |
| 2016-05-25 | $6.75 | $6.84 | $6.67 | $6.69 | $6.52 | 8,624,830 |
| 2016-05-24 | $6.80 | $6.86 | $6.65 | $6.71 | $6.54 | 9,112,410 |
| 2016-05-23 | $6.65 | $6.93 | $6.61 | $6.87 | $6.70 | 13,973,130 |
| 2016-05-20 | $6.58 | $6.67 | $6.50 | $6.66 | $6.50 | 9,560,430 |
| 2016-05-19 | $6.46 | $6.70 | $6.44 | $6.67 | $6.51 | 10,429,160 |
| 2016-05-18 | $6.67 | $6.67 | $6.37 | $6.46 | $6.30 | 10,092,440 |
| 2016-05-17 | $6.88 | $6.89 | $6.73 | $6.75 | $6.58 | 9,138,470 |
| 2016-05-16 | $6.65 | $6.86 | $6.59 | $6.85 | $6.68 | 8,528,300 |
| 2016-05-13 | $6.67 | $6.78 | $6.63 | $6.65 | $6.49 | 6,576,780 |
| 2016-05-12 | $6.59 | $6.69 | $6.51 | $6.65 | $6.49 | 6,910,490 |
| 2016-05-11 | $6.80 | $6.87 | $6.69 | $6.73 | $6.56 | 6,556,570 |
| 2016-05-10 | $6.72 | $6.78 | $6.60 | $6.77 | $6.60 | 8,444,970 |
| 2016-05-09 | $7.07 | $7.07 | $6.56 | $6.71 | $6.54 | 11,475,850 |
| 2016-05-06 | $7.57 | $7.62 | $7.08 | $7.10 | $6.92 | 16,531,110 |
| 2016-05-05 | $7.50 | $7.60 | $7.47 | $7.56 | $7.37 | 8,826,770 |
| 2016-05-04 | $7.42 | $7.64 | $7.41 | $7.56 | $7.37 | 13,190,110 |
| 2016-05-03 | $7.23 | $7.53 | $7.20 | $7.48 | $7.30 | 13,657,410 |
| 2016-05-02 | $7.22 | $7.22 | $7.22 | $7.22 | $7.04 | 0 |
| 2016-04-29 | $7.20 | $7.33 | $7.17 | $7.22 | $7.04 | 9,990,480 |
| 2016-04-28 | $7.41 | $7.47 | $7.09 | $7.30 | $7.12 | 13,736,490 |
| 2016-04-27 | $7.46 | $7.57 | $7.38 | $7.39 | $7.21 | 11,613,060 |
| 2016-04-26 | $7.35 | $7.49 | $7.30 | $7.47 | $7.29 | 12,616,260 |
| 2016-04-25 | $7.55 | $7.63 | $7.14 | $7.39 | $7.21 | 22,218,710 |
| 2016-04-22 | $7.55 | $7.79 | $7.51 | $7.73 | $7.54 | 11,589,730 |
| 2016-04-21 | $7.65 | $7.87 | $7.57 | $7.61 | $7.42 | 17,266,550 |
| 2016-04-20 | $8.25 | $8.32 | $7.41 | $7.69 | $7.50 | 24,301,710 |
| 2016-04-19 | $8.18 | $8.27 | $8.13 | $8.20 | $8.00 | 10,012,560 |
| 2016-04-18 | $8.35 | $8.35 | $8.10 | $8.14 | $7.94 | 15,093,130 |
| 2016-04-15 | $8.48 | $8.52 | $8.37 | $8.41 | $8.20 | 16,273,820 |
| 2016-04-14 | $8.46 | $8.47 | $8.30 | $8.46 | $8.25 | 17,021,790 |
| 2016-04-13 | $8.24 | $8.51 | $8.23 | $8.37 | $8.16 | 29,564,660 |
| 2016-04-12 | $8.26 | $8.27 | $8.04 | $8.19 | $7.99 | 14,673,470 |
| 2016-04-11 | $8.18 | $8.36 | $8.18 | $8.25 | $8.05 | 19,094,190 |
| 2016-04-08 | $8.22 | $8.27 | $7.99 | $8.12 | $7.92 | 20,126,770 |
| 2016-04-07 | $8.67 | $8.68 | $8.29 | $8.32 | $8.11 | 25,232,800 |
| 2016-04-06 | $8.50 | $8.69 | $8.47 | $8.64 | $8.43 | 24,004,090 |
| 2016-04-05 | $8.35 | $8.79 | $8.35 | $8.59 | $8.38 | 29,296,530 |
| 2016-04-04 | $8.38 | $8.38 | $8.38 | $8.38 | $8.17 | 0 |
| 2016-04-01 | $8.54 | $8.57 | $8.28 | $8.38 | $8.17 | 24,445,360 |
| 2016-03-31 | $8.39 | $8.66 | $8.25 | $8.63 | $8.42 | 38,363,330 |
| 2016-03-30 | $8.37 | $8.89 | $8.29 | $8.46 | $8.25 | 56,031,490 |
| 2016-03-29 | $7.80 | $8.17 | $7.62 | $8.12 | $7.92 | 36,858,780 |
| 2016-03-28 | $7.80 | $8.00 | $7.75 | $7.81 | $7.62 | 18,705,360 |
| 2016-03-25 | $7.71 | $7.89 | $7.68 | $7.87 | $7.68 | 14,472,040 |
| 2016-03-24 | $7.96 | $7.97 | $7.70 | $7.71 | $7.52 | 20,998,010 |
| 2016-03-23 | $7.77 | $8.09 | $7.72 | $8.05 | $7.85 | 27,686,230 |
| 2016-03-22 | $7.78 | $7.84 | $7.68 | $7.75 | $7.56 | 17,329,740 |
| 2016-03-21 | $7.69 | $7.89 | $7.69 | $7.87 | $7.68 | 24,152,740 |
| 2016-03-18 | $7.40 | $7.75 | $7.40 | $7.69 | $7.50 | 20,954,000 |
| 2016-03-17 | $7.18 | $7.49 | $7.15 | $7.41 | $7.23 | 15,221,660 |
| 2016-03-16 | $7.41 | $7.44 | $7.09 | $7.14 | $6.96 | 12,718,590 |
| 2016-03-15 | $7.41 | $7.54 | $7.27 | $7.30 | $7.12 | 11,110,240 |
| 2016-03-14 | $7.25 | $7.52 | $7.24 | $7.44 | $7.26 | 13,856,180 |
| 2016-03-11 | $7.11 | $7.24 | $7.01 | $7.20 | $7.02 | 8,492,300 |
| 2016-03-10 | $7.46 | $7.50 | $7.16 | $7.21 | $7.03 | 10,799,540 |
| 2016-03-09 | $7.54 | $7.59 | $7.31 | $7.44 | $7.26 | 12,110,980 |
| 2016-03-08 | $7.75 | $7.79 | $7.30 | $7.77 | $7.58 | 21,344,320 |
| 2016-03-07 | $7.55 | $7.78 | $7.50 | $7.77 | $7.58 | 22,374,850 |
| 2016-03-04 | $7.68 | $7.84 | $7.18 | $7.50 | $7.31 | 24,571,580 |
| 2016-03-03 | $7.55 | $7.83 | $7.45 | $7.56 | $7.37 | 20,729,740 |
| 2016-03-02 | $7.08 | $7.56 | $7.01 | $7.50 | $7.31 | 20,512,940 |
| 2016-03-01 | $6.86 | $7.15 | $6.73 | $7.08 | $6.91 | 14,338,010 |
| 2016-02-29 | $7.31 | $7.35 | $6.65 | $6.81 | $6.64 | 15,104,100 |
| 2016-02-26 | $7.38 | $7.45 | $7.10 | $7.36 | $7.18 | 15,294,380 |
| 2016-02-25 | $8.08 | $8.08 | $7.32 | $7.32 | $7.14 | 22,770,140 |
| 2016-02-24 | $8.03 | $8.21 | $7.88 | $8.13 | $7.93 | 21,518,190 |
| 2016-02-23 | $8.03 | $8.25 | $7.80 | $8.19 | $7.99 | 26,402,000 |
| 2016-02-22 | $7.78 | $8.10 | $7.74 | $8.08 | $7.88 | 22,451,440 |
| 2016-02-19 | $7.68 | $7.76 | $7.59 | $7.67 | $7.48 | 12,277,550 |
| 2016-02-18 | $7.77 | $7.95 | $7.68 | $7.70 | $7.51 | 21,560,530 |
| 2016-02-17 | $7.70 | $7.82 | $7.60 | $7.77 | $7.58 | 18,852,190 |
| 2016-02-16 | $7.38 | $7.80 | $7.34 | $7.75 | $7.56 | 19,314,870 |
| 2016-02-15 | $7.01 | $7.35 | $6.95 | $7.33 | $7.15 | 10,602,530 |
| 2016-02-12 | $7.29 | $7.29 | $7.29 | $7.29 | $7.11 | 0 |
| 2016-02-11 | $7.29 | $7.29 | $7.29 | $7.29 | $7.11 | 0 |
| 2016-02-10 | $7.29 | $7.29 | $7.29 | $7.29 | $7.11 | 0 |
| 2016-02-09 | $7.29 | $7.29 | $7.29 | $7.29 | $7.11 | 0 |
| 2016-02-08 | $7.29 | $7.29 | $7.29 | $7.29 | $7.11 | 0 |
| 2016-02-05 | $7.40 | $7.48 | $7.26 | $7.29 | $7.11 | 10,651,460 |
| 2016-02-04 | $7.26 | $7.49 | $7.26 | $7.39 | $7.21 | 15,708,580 |
| 2016-02-03 | $7.11 | $7.27 | $7.00 | $7.23 | $7.05 | 12,294,840 |
| 2016-02-02 | $6.95 | $7.25 | $6.88 | $7.23 | $7.05 | 13,919,130 |
| 2016-02-01 | $6.84 | $7.10 | $6.73 | $6.95 | $6.78 | 15,867,300 |
| 2016-01-29 | $6.53 | $6.96 | $6.49 | $6.85 | $6.68 | 14,940,900 |
| 2016-01-28 | $6.84 | $7.01 | $6.47 | $6.49 | $6.33 | 14,743,620 |
| 2016-01-27 | $7.11 | $7.18 | $6.48 | $7.02 | $6.85 | 21,046,880 |
| 2016-01-26 | $7.73 | $7.78 | $7.10 | $7.11 | $6.93 | 21,224,900 |
| 2016-01-25 | $7.82 | $7.97 | $7.74 | $7.89 | $7.70 | 14,743,170 |
| 2016-01-22 | $7.74 | $7.88 | $7.36 | $7.80 | $7.61 | 19,131,770 |
| 2016-01-21 | $7.78 | $8.09 | $7.52 | $7.59 | $7.40 | 22,068,940 |
| 2016-01-20 | $7.91 | $8.11 | $7.76 | $7.86 | $7.67 | 24,222,660 |
| 2016-01-19 | $7.61 | $8.08 | $7.55 | $8.04 | $7.84 | 21,615,520 |
| 2016-01-18 | $7.17 | $7.86 | $7.15 | $7.69 | $7.50 | 21,928,780 |
| 2016-01-15 | $7.79 | $7.81 | $7.20 | $7.39 | $7.21 | 27,169,100 |
| 2016-01-14 | $7.00 | $7.95 | $6.90 | $7.90 | $7.70 | 26,941,930 |
| 2016-01-13 | $8.00 | $8.15 | $7.32 | $7.34 | $7.16 | 26,362,370 |
| 2016-01-12 | $7.91 | $8.12 | $7.68 | $7.93 | $7.73 | 20,404,970 |
| 2016-01-11 | $8.53 | $8.70 | $7.97 | $7.97 | $7.77 | 27,845,490 |
| 2016-01-08 | $9.38 | $9.56 | $8.30 | $8.85 | $8.63 | 29,693,890 |
| 2016-01-07 | $9.87 | $9.92 | $9.19 | $9.19 | $8.96 | 10,224,500 |
| 2016-01-06 | $10.09 | $10.33 | $9.70 | $10.21 | $9.96 | 27,806,670 |
| 2016-01-05 | $9.63 | $10.24 | $9.33 | $10.01 | $9.76 | 32,462,550 |
| 2016-01-04 | $11.40 | $11.40 | $10.23 | $10.23 | $9.98 | 27,321,560 |
| 2016-01-01 | $11.37 | $11.37 | $11.37 | $11.37 | $11.09 | 0 |
| 2015-12-31 | $11.70 | $11.80 | $11.33 | $11.37 | $11.09 | 32,058,380 |
| 2015-12-30 | $11.18 | $11.85 | $11.10 | $11.82 | $11.53 | 46,959,180 |
| 2015-12-29 | $11.00 | $11.27 | $10.70 | $11.26 | $10.98 | 34,538,000 |
| 2015-12-28 | $11.15 | $11.55 | $10.85 | $11.06 | $10.79 | 49,417,430 |
| 2015-12-25 | $10.81 | $11.28 | $10.60 | $11.05 | $10.78 | 37,097,200 |
| 2015-12-24 | $10.26 | $11.22 | $10.25 | $10.72 | $10.46 | 36,955,070 |
| 2015-12-23 | $10.96 | $10.97 | $10.43 | $10.46 | $10.20 | 30,948,950 |
| 2015-12-22 | $10.49 | $11.28 | $10.42 | $10.93 | $10.66 | 50,599,070 |
| 2015-12-21 | $10.11 | $10.67 | $10.03 | $10.56 | $10.30 | 34,811,470 |
| 2015-12-18 | $10.55 | $10.63 | $10.21 | $10.26 | $10.01 | 33,409,330 |
| 2015-12-17 | $10.20 | $10.79 | $10.17 | $10.65 | $10.39 | 43,904,240 |
| 2015-12-16 | $10.29 | $10.36 | $10.07 | $10.11 | $9.86 | 26,664,690 |
| 2015-12-15 | $10.22 | $10.36 | $10.06 | $10.29 | $10.04 | 31,865,280 |
| 2015-12-14 | $9.78 | $10.26 | $9.70 | $10.22 | $9.97 | 33,786,150 |
| 2015-12-11 | $9.98 | $10.23 | $9.85 | $9.86 | $9.62 | 34,528,700 |
| 2015-12-10 | $10.27 | $10.45 | $10.00 | $10.16 | $9.91 | 55,596,480 |
| 2015-12-09 | $10.56 | $10.97 | $10.52 | $10.60 | $10.34 | 61,585,030 |
| 2015-12-08 | $10.90 | $11.00 | $10.43 | $10.53 | $10.27 | 76,353,160 |
| 2015-12-07 | $10.51 | $11.56 | $10.26 | $11.35 | $11.07 | 134,544,920 |
| 2015-12-04 | $10.00 | $10.51 | $9.92 | $10.51 | $10.25 | 66,082,850 |
| 2015-12-03 | $8.72 | $9.55 | $8.65 | $9.55 | $9.31 | 25,383,580 |
| 2015-12-02 | $8.85 | $8.92 | $8.48 | $8.68 | $8.47 | 14,333,310 |
| 2015-12-01 | $8.73 | $8.92 | $8.55 | $8.81 | $8.59 | 15,432,350 |
| 2015-11-30 | $8.67 | $8.80 | $8.07 | $8.73 | $8.51 | 18,727,970 |
| 2015-11-27 | $9.55 | $9.68 | $8.66 | $8.66 | $8.45 | 30,346,090 |
| 2015-11-26 | $9.95 | $9.98 | $9.57 | $9.62 | $9.38 | 17,442,230 |
| 2015-11-25 | $9.66 | $10.05 | $9.66 | $9.86 | $9.62 | 20,637,850 |
| 2015-11-24 | $9.77 | $9.79 | $9.43 | $9.66 | $9.42 | 16,104,090 |
| 2015-11-23 | $9.75 | $10.08 | $9.54 | $9.80 | $9.56 | 23,785,860 |
| 2015-11-20 | $9.80 | $9.93 | $9.62 | $9.79 | $9.55 | 22,895,340 |
| 2015-11-19 | $9.50 | $9.81 | $9.28 | $9.77 | $9.53 | 19,330,500 |
| 2015-11-18 | $9.85 | $10.05 | $9.22 | $9.37 | $9.14 | 27,515,640 |
| 2015-11-17 | $10.01 | $10.26 | $9.73 | $9.76 | $9.52 | 36,438,080 |
| 2015-11-16 | $9.69 | $10.03 | $9.53 | $9.97 | $9.72 | 56,237,240 |
| 2015-11-13 | $9.08 | $10.15 | $9.04 | $9.97 | $9.72 | 95,972,470 |
| 2015-11-12 | $8.61 | $9.42 | $8.61 | $9.23 | $9.00 | 57,245,320 |
| 2015-11-11 | $8.32 | $8.71 | $8.20 | $8.61 | $8.40 | 28,590,500 |
| 2015-11-10 | $8.22 | $8.38 | $8.19 | $8.30 | $8.10 | 22,915,400 |
| 2015-11-09 | $8.26 | $8.46 | $8.10 | $8.32 | $8.11 | 31,151,860 |
| 2015-11-06 | $8.13 | $8.31 | $8.09 | $8.24 | $8.04 | 23,799,710 |
| 2015-11-05 | $8.15 | $8.27 | $7.98 | $8.11 | $7.91 | 29,624,730 |
| 2015-11-04 | $7.64 | $8.20 | $7.64 | $8.18 | $7.98 | 27,866,350 |
| 2015-11-03 | $7.52 | $7.68 | $7.40 | $7.64 | $7.45 | 16,101,170 |
| 2015-11-02 | $7.48 | $7.78 | $7.23 | $7.46 | $7.28 | 15,951,150 |
| 2015-10-30 | $7.82 | $7.90 | $7.62 | $7.69 | $7.50 | 16,516,710 |
| 2015-10-29 | $7.81 | $7.96 | $7.67 | $7.84 | $7.65 | 21,009,520 |
| 2015-10-28 | $7.96 | $8.05 | $7.65 | $7.74 | $7.55 | 18,848,370 |
| 2015-10-27 | $8.05 | $8.05 | $7.48 | $7.97 | $7.77 | 26,200,820 |
| 2015-10-26 | $8.50 | $8.50 | $7.92 | $8.08 | $7.88 | 35,674,470 |
| 2015-10-23 | $7.61 | $8.32 | $7.61 | $8.29 | $8.09 | 31,832,660 |
| 2015-10-22 | $7.15 | $7.63 | $7.15 | $7.60 | $7.41 | 16,421,730 |
| 2015-10-21 | $7.81 | $7.92 | $7.11 | $7.14 | $6.96 | 29,008,870 |
| 2015-10-20 | $7.38 | $8.04 | $7.37 | $7.90 | $7.70 | 39,067,010 |
| 2015-10-19 | $7.52 | $7.60 | $7.25 | $7.38 | $7.20 | 15,615,960 |
| 2015-10-16 | $7.40 | $7.64 | $7.22 | $7.45 | $7.27 | 21,960,320 |
| 2015-10-15 | $6.90 | $7.59 | $6.88 | $7.36 | $7.18 | 22,622,710 |
| 2015-10-14 | $6.99 | $7.16 | $6.86 | $6.92 | $6.75 | 18,771,560 |
| 2015-10-13 | $6.90 | $7.01 | $6.84 | $6.98 | $6.81 | 14,316,390 |
| 2015-10-12 | $6.60 | $7.10 | $6.56 | $6.97 | $6.80 | 22,571,250 |
| 2015-10-09 | $6.36 | $6.69 | $6.33 | $6.57 | $6.41 | 21,469,340 |
| 2015-10-08 | $6.36 | $6.42 | $6.22 | $6.35 | $6.19 | 14,410,740 |
| 2015-10-07 | $6.11 | $6.11 | $6.11 | $6.11 | $5.96 | 0 |
| 2015-10-06 | $6.11 | $6.11 | $6.11 | $6.11 | $5.96 | 0 |
| 2015-10-05 | $6.11 | $6.11 | $6.11 | $6.11 | $5.96 | 0 |
| 2015-10-02 | $6.11 | $6.11 | $6.11 | $6.11 | $5.96 | 0 |
| 2015-10-01 | $6.11 | $6.11 | $6.11 | $6.11 | $5.96 | 0 |
| 2015-09-30 | $6.11 | $6.21 | $6.06 | $6.11 | $5.96 | 8,540,900 |
| 2015-09-29 | $6.11 | $6.18 | $6.05 | $6.10 | $5.95 | 8,109,690 |
| 2015-09-28 | $6.18 | $6.25 | $6.01 | $6.23 | $6.08 | 7,549,910 |
| 2015-09-25 | $6.31 | $6.41 | $6.06 | $6.15 | $6.00 | 13,855,400 |
| 2015-09-24 | $6.28 | $6.43 | $6.27 | $6.38 | $6.22 | 14,301,740 |
| 2015-09-23 | $6.29 | $6.36 | $6.16 | $6.21 | $6.06 | 16,869,680 |
| 2015-09-22 | $6.29 | $6.49 | $6.16 | $6.44 | $6.28 | 20,270,380 |
| 2015-09-21 | $5.95 | $6.30 | $5.91 | $6.29 | $6.13 | 16,823,530 |
| 2015-09-18 | $5.94 | $6.04 | $5.86 | $5.99 | $5.84 | 11,781,340 |
| 2015-09-17 | $6.00 | $6.25 | $5.87 | $5.88 | $5.73 | 19,971,520 |
| 2015-09-16 | $5.65 | $6.09 | $5.55 | $6.08 | $5.93 | 17,768,800 |
| 2015-09-15 | $5.73 | $5.97 | $5.47 | $5.54 | $5.40 | 16,268,450 |
| 2015-09-14 | $6.59 | $6.64 | $5.85 | $5.85 | $5.71 | 19,064,600 |
| 2015-09-11 | $6.43 | $6.56 | $6.33 | $6.50 | $6.34 | 13,156,340 |
| 2015-09-10 | $6.50 | $6.63 | $6.39 | $6.41 | $6.25 | 13,558,770 |
| 2015-09-09 | $6.45 | $6.76 | $6.39 | $6.64 | $6.48 | 25,128,720 |
| 2015-09-08 | $5.95 | $6.50 | $5.95 | $6.45 | $6.29 | 15,347,300 |
| 2015-09-07 | $6.00 | $6.32 | $5.80 | $6.02 | $5.87 | 16,826,950 |
| 2015-09-04 | $5.78 | $5.78 | $5.78 | $5.78 | $5.64 | 0 |
| 2015-09-03 | $5.78 | $5.78 | $5.78 | $5.78 | $5.64 | 0 |
| 2015-09-02 | $5.69 | $6.18 | $5.35 | $5.78 | $5.64 | 18,691,470 |
| 2015-09-01 | $6.52 | $6.52 | $5.93 | $5.94 | $5.79 | 21,504,900 |
| 2015-08-31 | $6.77 | $6.80 | $6.45 | $6.51 | $6.35 | 18,946,250 |
| 2015-08-28 | $6.36 | $6.84 | $6.29 | $6.81 | $6.64 | 26,965,030 |
| 2015-08-27 | $5.94 | $6.24 | $5.68 | $6.22 | $6.07 | 20,257,530 |
| 2015-08-26 | $5.99 | $6.25 | $5.50 | $5.79 | $5.65 | 27,886,730 |
| 2015-08-25 | $6.01 | $6.24 | $5.97 | $5.97 | $5.82 | 20,347,210 |
| 2015-08-24 | $6.89 | $7.19 | $6.63 | $6.63 | $6.47 | 22,200,830 |
| 2015-08-21 | $7.80 | $8.14 | $7.31 | $7.37 | $7.19 | 21,649,010 |
| 2015-08-20 | $8.46 | $8.62 | $8.05 | $8.08 | $7.88 | 26,569,340 |
| 2015-08-19 | $8.25 | $8.88 | $7.77 | $8.66 | $8.45 | 43,551,330 |
| 2015-08-18 | $9.50 | $9.57 | $8.63 | $8.63 | $8.42 | 33,939,460 |
| 2015-08-17 | $9.20 | $9.71 | $9.10 | $9.59 | $9.35 | 30,513,440 |
| 2015-08-14 | $9.20 | $9.35 | $9.00 | $9.27 | $9.04 | 27,445,160 |
| 2015-08-13 | $8.81 | $9.06 | $8.68 | $9.04 | $8.82 | 21,536,690 |
| 2015-08-12 | $8.88 | $9.12 | $8.81 | $8.86 | $8.64 | 18,873,010 |
| 2015-08-11 | $9.12 | $9.24 | $8.86 | $9.05 | $8.83 | 35,035,500 |
| 2015-08-10 | $8.78 | $9.29 | $8.64 | $9.14 | $8.91 | 37,440,220 |
| 2015-08-07 | $8.44 | $9.00 | $8.44 | $8.63 | $8.42 | 28,197,280 |
| 2015-08-06 | $8.06 | $8.57 | $7.95 | $8.38 | $8.17 | 22,949,920 |
| 2015-08-05 | $8.31 | $8.65 | $7.99 | $8.25 | $8.05 | 29,201,870 |
| 2015-08-04 | $7.60 | $8.28 | $7.53 | $8.28 | $8.08 | 31,932,350 |
| 2015-08-03 | $8.18 | $8.29 | $7.52 | $7.53 | $7.34 | 28,033,170 |
| 2015-07-31 | $8.43 | $8.85 | $7.88 | $8.35 | $8.14 | 27,041,460 |
| 2015-07-30 | $8.55 | $9.15 | $8.40 | $8.59 | $8.38 | 51,008,580 |
| 2015-07-29 | $7.96 | $8.50 | $7.69 | $8.48 | $8.27 | 32,586,850 |
| 2015-07-28 | $7.15 | $8.14 | $6.91 | $7.84 | $7.65 | 43,974,600 |
| 2015-07-27 | $8.00 | $8.85 | $7.51 | $7.68 | $7.49 | 45,028,130 |
| 2015-07-24 | $8.51 | $8.95 | $8.14 | $8.25 | $8.05 | 45,707,080 |
| 2015-07-23 | $8.65 | $8.72 | $8.30 | $8.43 | $8.22 | 64,281,310 |
| 2015-07-22 | $8.00 | $8.22 | $7.71 | $8.22 | $8.02 | 20,204,900 |
| 2015-07-21 | $7.30 | $7.59 | $7.16 | $7.47 | $7.29 | 26,182,730 |
| 2015-07-20 | $7.24 | $7.56 | $7.22 | $7.35 | $7.17 | 32,724,430 |
| 2015-07-17 | $6.87 | $7.47 | $6.71 | $7.36 | $7.18 | 31,307,660 |
| 2015-07-16 | $6.25 | $7.01 | $6.15 | $6.90 | $6.73 | 25,475,330 |
| 2015-07-15 | $7.10 | $7.15 | $6.60 | $6.60 | $6.44 | 34,404,720 |
| 2015-07-14 | $7.30 | $7.75 | $7.15 | $7.33 | $7.15 | 55,772,640 |
| 2015-07-13 | $7.10 | $7.11 | $6.75 | $7.11 | $6.93 | 33,919,450 |
| 2015-07-10 | $6.10 | $6.46 | $6.02 | $6.46 | $6.30 | 23,942,520 |
| 2015-07-09 | $4.81 | $5.87 | $4.81 | $5.87 | $5.73 | 38,563,880 |
| 2015-07-08 | $5.34 | $5.34 | $5.34 | $5.34 | $5.21 | 8,251,700 |
| 2015-07-07 | $6.35 | $6.40 | $5.93 | $5.93 | $5.78 | 19,364,890 |
| 2015-07-06 | $7.78 | $7.78 | $6.36 | $6.59 | $6.43 | 45,902,320 |
| 2015-07-03 | $7.70 | $8.00 | $7.02 | $7.07 | $6.90 | 31,868,310 |
| 2015-07-02 | $8.80 | $8.87 | $7.80 | $7.80 | $7.61 | 34,726,160 |
| 2015-07-01 | $9.10 | $9.60 | $8.45 | $8.67 | $8.46 | 34,662,450 |
Anhui Liuguo Chemical Company Ltd (600470) News Headlines
Recent Anhui Liuguo Chemical Company Ltd (600470) News
Similar Companies to Anhui Liuguo Chemical Company Ltd (600470) 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 | -- | -- | -- |