Tianjin Tianyao Pharmaceutical Company Ltd (600488) Exchange: SHG
Data as of July 10, 2025
$4.36 ($0.00) 0.00%
Tianjin Tianyao Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Tianjin Tianyao Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $4.33 |
| Previous Close | $4.36 |
| High | $4.42 |
| Low | $4.33 |
| Adjusted Open | $4.33 |
| Previous Adjusted Close | $4.36 |
| Adjusted High | $4.42 |
| Adjusted Low | $4.33 |
About Tianjin Tianyao Pharmaceutical Company Ltd (600488)
Tianjin Tianyao Pharmaceuticals Co., Ltd. is a China-based company principally engaged in the manufacture of pharmaceutical products, such as corticosteroid raw materials, amino acid raw materials and intermediate. Its major products include dexamethasone, dexamethasone sodium phosphate, dexamethasone acetate, triamcinolone acetonide acetate, prednisone acetate, metacortandracin, prednisolone, fluocinonide, halcinonide, triamcinolone, clobetasol propionate and betamethasone, among others. The Company distributes its products within domestic market and to overseas markets.
Invest in Tianjin Tianyao Pharmaceutical Company Ltd (600488)
Historical Stock Data for Tianjin Tianyao Pharmaceutical Company Ltd (600488)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | $4.33 | $4.42 | $4.33 | $4.36 | $4.36 | 7,907,850 |
| 2025-07-04 | $4.38 | $4.39 | $4.35 | $4.36 | $4.36 | 9,112,220 |
| 2025-07-03 | $4.27 | $4.36 | $4.25 | $4.36 | $4.36 | 9,921,550 |
| 2025-07-02 | $4.22 | $4.34 | $4.21 | $4.27 | $4.27 | 9,559,370 |
| 2025-06-30 | $4.16 | $4.18 | $4.11 | $4.17 | $4.17 | 8,596,350 |
| 2025-06-27 | $4.14 | $4.17 | $4.12 | $4.16 | $4.16 | 5,966,600 |
| 2025-06-26 | $4.15 | $4.16 | $4.12 | $4.12 | $4.12 | 5,254,000 |
| 2025-06-25 | $4.20 | $4.22 | $4.12 | $4.16 | $4.16 | 5,515,900 |
| 2025-06-24 | $4.14 | $4.21 | $4.12 | $4.19 | $4.19 | 5,792,600 |
| 2025-06-23 | $4.04 | $4.13 | $4.03 | $4.12 | $4.12 | 4,937,770 |
| 2025-06-20 | $4.06 | $4.09 | $4.03 | $4.06 | $4.06 | 3,893,100 |
| 2025-06-19 | $4.13 | $4.17 | $4.03 | $4.05 | $4.05 | 6,741,200 |
| 2025-06-18 | $4.25 | $4.25 | $4.15 | $4.16 | $4.16 | 5,479,800 |
| 2025-06-17 | $4.25 | $4.37 | $4.23 | $4.25 | $4.25 | 9,781,380 |
| 2025-06-13 | $4.32 | $4.34 | $4.23 | $4.25 | $4.25 | 5,516,050 |
| 2025-06-12 | $4.30 | $4.33 | $4.27 | $4.31 | $4.31 | 5,741,950 |
| 2025-06-11 | $4.39 | $4.41 | $4.36 | $4.37 | $4.37 | 5,331,950 |
| 2025-06-10 | $4.43 | $4.45 | $4.35 | $4.39 | $4.39 | 9,377,380 |
| 2025-06-09 | $4.29 | $4.44 | $4.28 | $4.41 | $4.41 | 11,673,620 |
| 2025-06-06 | $4.26 | $4.30 | $4.24 | $4.28 | $4.28 | 5,272,350 |
| 2025-06-05 | $4.32 | $4.32 | $4.23 | $4.24 | $4.24 | 5,802,700 |
| 2025-06-04 | $4.33 | $4.33 | $4.28 | $4.30 | $4.30 | 6,156,420 |
| 2025-06-03 | $4.21 | $4.32 | $4.21 | $4.32 | $4.32 | 7,825,490 |
| 2025-05-30 | $4.19 | $4.30 | $4.19 | $4.23 | $4.23 | 9,661,740 |
| 2025-05-29 | $4.13 | $4.22 | $4.13 | $4.20 | $4.20 | 5,841,090 |
| 2025-05-28 | $4.17 | $4.19 | $4.12 | $4.16 | $4.16 | 4,592,850 |
| 2025-05-27 | $4.11 | $4.18 | $4.09 | $4.17 | $4.17 | 6,776,360 |
| 2025-05-26 | $4.14 | $4.15 | $4.08 | $4.09 | $4.09 | 7,246,020 |
| 2025-05-23 | $4.13 | $4.20 | $4.13 | $4.14 | $4.14 | 7,130,950 |
| 2025-05-22 | $4.18 | $4.18 | $4.11 | $4.13 | $4.13 | 5,248,700 |
| 2025-05-21 | $4.19 | $4.21 | $4.15 | $4.18 | $4.18 | 4,698,850 |
| 2025-05-20 | $4.17 | $4.23 | $4.17 | $4.18 | $4.18 | 4,243,480 |
| 2025-05-19 | $4.13 | $4.18 | $4.10 | $4.17 | $4.17 | 7,573,280 |
| 2025-05-16 | $4.07 | $4.13 | $4.06 | $4.13 | $4.13 | 7,243,020 |
| 2025-05-15 | $4.08 | $4.11 | $4.05 | $4.09 | $4.09 | 7,742,000 |
| 2025-05-14 | $4.09 | $4.09 | $4.01 | $4.08 | $4.08 | 6,988,520 |
| 2025-05-13 | $4.10 | $4.12 | $4.06 | $4.09 | $4.09 | 6,761,980 |
| 2025-05-12 | $4.11 | $4.12 | $4.03 | $4.07 | $4.07 | 8,402,470 |
| 2025-05-09 | $4.08 | $4.11 | $4.06 | $4.10 | $4.10 | 6,056,350 |
| 2025-05-08 | $4.08 | $4.10 | $4.04 | $4.08 | $4.08 | 6,985,560 |
| 2025-05-07 | $4.07 | $4.11 | $4.04 | $4.07 | $4.07 | 8,703,560 |
| 2025-05-06 | $4.04 | $4.07 | $3.98 | $4.07 | $4.07 | 10,754,500 |
| 2025-04-30 | $4.03 | $4.09 | $4.02 | $4.05 | $4.05 | 6,594,070 |
| 2025-04-29 | $3.94 | $4.04 | $3.94 | $4.02 | $4.02 | 5,983,130 |
| 2025-04-28 | $4.03 | $4.03 | $3.92 | $3.96 | $3.96 | 5,321,320 |
| 2025-04-25 | $4.06 | $4.07 | $4.01 | $4.03 | $4.03 | 4,910,810 |
| 2025-04-24 | $3.99 | $4.08 | $3.99 | $4.04 | $4.04 | 7,072,300 |
| 2025-04-23 | $4.03 | $4.05 | $3.99 | $3.99 | $3.99 | 4,412,870 |
| 2025-04-22 | $3.96 | $4.02 | $3.95 | $4.01 | $4.01 | 7,391,310 |
| 2025-04-21 | $3.94 | $3.98 | $3.90 | $3.97 | $3.97 | 4,530,550 |
| 2025-04-18 | $3.94 | $4.02 | $3.88 | $3.94 | $3.94 | 5,844,520 |
| 2025-04-17 | $3.86 | $3.95 | $3.86 | $3.91 | $3.91 | 5,905,220 |
| 2025-04-16 | $3.96 | $3.96 | $3.84 | $3.89 | $3.89 | 8,077,100 |
| 2025-04-15 | $3.94 | $3.99 | $3.91 | $3.96 | $3.96 | 6,046,740 |
| 2025-04-14 | $3.93 | $3.98 | $3.89 | $3.94 | $3.94 | 9,070,790 |
| 2025-04-11 | $3.88 | $3.91 | $3.84 | $3.89 | $3.89 | 7,925,080 |
| 2025-04-10 | $3.89 | $3.93 | $3.85 | $3.90 | $3.90 | 14,032,290 |
| 2025-04-09 | $3.81 | $3.85 | $3.63 | $3.85 | $3.85 | 14,407,700 |
| 2025-04-08 | $3.88 | $3.98 | $3.75 | $3.84 | $3.84 | 12,895,710 |
| 2025-04-07 | $4.19 | $4.19 | $3.89 | $3.90 | $3.90 | 14,076,400 |
| 2025-04-03 | $4.29 | $4.36 | $4.25 | $4.32 | $4.32 | 7,471,950 |
| 2025-04-02 | $4.38 | $4.38 | $4.28 | $4.30 | $4.30 | 8,425,200 |
| 2025-04-01 | $4.19 | $4.40 | $4.17 | $4.34 | $4.34 | 16,061,620 |
| 2025-03-31 | $4.28 | $4.32 | $4.14 | $4.17 | $4.17 | 9,893,190 |
| 2025-03-28 | $4.32 | $4.41 | $4.30 | $4.33 | $4.33 | 13,006,100 |
| 2025-03-27 | $4.50 | $4.50 | $4.26 | $4.33 | $4.33 | 22,240,850 |
| 2025-03-26 | $4.44 | $4.52 | $4.43 | $4.50 | $4.50 | 5,741,850 |
| 2025-03-25 | $4.39 | $4.44 | $4.35 | $4.44 | $4.44 | 5,996,300 |
| 2025-03-24 | $4.47 | $4.50 | $4.34 | $4.40 | $4.40 | 6,710,900 |
| 2025-03-21 | $4.49 | $4.53 | $4.44 | $4.46 | $4.46 | 6,067,610 |
| 2025-03-20 | $4.45 | $4.49 | $4.44 | $4.49 | $4.49 | 4,861,970 |
| 2025-03-19 | $4.44 | $4.46 | $4.42 | $4.45 | $4.45 | 5,345,900 |
| 2025-03-18 | $4.40 | $4.47 | $4.37 | $4.44 | $4.44 | 5,800,950 |
| 2025-03-17 | $4.34 | $4.42 | $4.33 | $4.39 | $4.39 | 7,177,260 |
| 2025-03-14 | $4.25 | $4.35 | $4.24 | $4.35 | $4.35 | 10,020,640 |
| 2025-03-13 | $4.25 | $4.26 | $4.19 | $4.25 | $4.25 | 5,362,410 |
| 2025-03-12 | $4.28 | $4.28 | $4.23 | $4.24 | $4.24 | 4,940,200 |
| 2025-03-11 | $4.21 | $4.27 | $4.19 | $4.27 | $4.27 | 4,616,200 |
| 2025-03-10 | $4.18 | $4.25 | $4.17 | $4.24 | $4.24 | 6,165,810 |
| 2025-03-07 | $4.23 | $4.25 | $4.16 | $4.18 | $4.18 | 6,312,430 |
| 2025-03-06 | $4.23 | $4.25 | $4.18 | $4.24 | $4.24 | 5,653,750 |
| 2025-03-05 | $4.30 | $4.30 | $4.18 | $4.22 | $4.22 | 6,201,550 |
| 2025-03-04 | $4.23 | $4.30 | $4.23 | $4.30 | $4.30 | 3,875,150 |
| 2025-03-03 | $4.25 | $4.33 | $4.24 | $4.27 | $4.27 | 6,048,410 |
| 2025-02-28 | $4.33 | $4.35 | $4.24 | $4.25 | $4.25 | 5,356,850 |
| 2025-02-27 | $4.32 | $4.35 | $4.26 | $4.34 | $4.34 | 5,836,950 |
| 2025-02-26 | $4.28 | $4.33 | $4.27 | $4.32 | $4.32 | 5,867,050 |
| 2025-02-25 | $4.26 | $4.31 | $4.21 | $4.22 | $4.22 | 4,591,800 |
| 2025-02-24 | $4.27 | $4.32 | $4.24 | $4.28 | $4.28 | 4,562,300 |
| 2025-02-20 | $4.22 | $4.31 | $4.22 | $4.28 | $4.28 | 4,211,150 |
| 2025-02-19 | $4.24 | $4.27 | $4.18 | $4.23 | $4.23 | 4,231,550 |
| 2025-02-18 | $4.36 | $4.36 | $4.20 | $4.21 | $4.21 | 5,513,100 |
| 2025-02-17 | $4.30 | $4.38 | $4.28 | $4.35 | $4.35 | 6,607,200 |
| 2025-02-14 | $4.24 | $4.30 | $4.24 | $4.28 | $4.28 | 5,219,300 |
| 2025-02-13 | $4.30 | $4.32 | $4.24 | $4.25 | $4.25 | 4,862,020 |
| 2025-02-12 | $4.31 | $4.34 | $4.28 | $4.32 | $4.32 | 4,539,810 |
| 2025-02-11 | $4.34 | $4.34 | $4.27 | $4.32 | $4.32 | 5,756,150 |
| 2025-02-10 | $4.31 | $4.34 | $4.28 | $4.33 | $4.33 | 4,567,800 |
| 2025-02-07 | $4.25 | $4.30 | $4.24 | $4.29 | $4.29 | 4,699,920 |
| 2025-02-06 | $4.25 | $4.26 | $4.19 | $4.25 | $4.25 | 4,575,300 |
| 2025-02-05 | $4.26 | $4.26 | $4.21 | $4.25 | $4.25 | 4,261,260 |
| 2025-01-27 | $4.17 | $4.27 | $4.15 | $4.22 | $4.22 | 5,809,250 |
| 2025-01-24 | $4.17 | $4.18 | $4.12 | $4.14 | $4.14 | 4,876,010 |
| 2025-01-23 | $4.18 | $4.22 | $4.15 | $4.17 | $4.17 | 5,024,660 |
| 2025-01-22 | $4.14 | $4.15 | $4.10 | $4.12 | $4.12 | 5,357,900 |
| 2025-01-21 | $4.22 | $4.24 | $4.13 | $4.15 | $4.15 | 5,235,410 |
| 2025-01-20 | $4.11 | $4.31 | $4.11 | $4.23 | $4.23 | 10,107,380 |
| 2025-01-17 | $4.10 | $4.12 | $4.06 | $4.10 | $4.10 | 4,638,800 |
| 2025-01-16 | $4.08 | $4.14 | $4.07 | $4.09 | $4.09 | 6,017,550 |
| 2025-01-15 | $4.08 | $4.10 | $4.03 | $4.07 | $4.07 | 5,443,500 |
| 2025-01-14 | $3.99 | $4.09 | $3.98 | $4.08 | $4.08 | 7,294,750 |
| 2025-01-13 | $3.95 | $4.00 | $3.91 | $3.99 | $3.99 | 7,616,570 |
| 2025-01-09 | $4.09 | $4.14 | $4.05 | $4.08 | $4.08 | 5,387,300 |
| 2025-01-08 | $4.13 | $4.19 | $4.04 | $4.13 | $4.13 | 6,922,010 |
| 2025-01-07 | $4.23 | $4.24 | $4.07 | $4.15 | $4.15 | 9,054,600 |
| 2025-01-06 | $4.13 | $4.24 | $4.04 | $4.22 | $4.22 | 10,840,200 |
| 2025-01-03 | $4.21 | $4.24 | $4.11 | $4.13 | $4.13 | 6,841,900 |
| 2025-01-02 | $4.27 | $4.31 | $4.16 | $4.21 | $4.21 | 6,351,220 |
| 2024-12-31 | $4.32 | $4.35 | $4.23 | $4.24 | $4.24 | 7,157,160 |
| 2024-12-30 | $4.36 | $4.38 | $4.31 | $4.31 | $4.31 | 5,490,820 |
| 2024-12-27 | $4.31 | $4.41 | $4.27 | $4.38 | $4.38 | 5,745,450 |
| 2024-12-26 | $4.26 | $4.33 | $4.26 | $4.29 | $4.29 | 4,413,970 |
| 2024-12-25 | $4.39 | $4.39 | $4.25 | $4.28 | $4.28 | 7,165,510 |
| 2024-12-24 | $4.37 | $4.42 | $4.33 | $4.36 | $4.36 | 5,905,460 |
| 2024-12-23 | $4.54 | $4.55 | $4.32 | $4.35 | $4.35 | 10,290,900 |
| 2024-12-20 | $4.48 | $4.56 | $4.47 | $4.53 | $4.53 | 5,180,600 |
| 2024-12-19 | $4.49 | $4.53 | $4.42 | $4.48 | $4.48 | 7,989,800 |
| 2024-12-18 | $4.51 | $4.57 | $4.47 | $4.53 | $4.53 | 7,998,500 |
| 2024-12-17 | $4.70 | $4.70 | $4.46 | $4.50 | $4.50 | 11,810,960 |
| 2024-12-16 | $4.68 | $4.72 | $4.66 | $4.69 | $4.69 | 7,195,800 |
| 2024-12-13 | $4.73 | $4.74 | $4.63 | $4.65 | $4.65 | 8,946,300 |
| 2024-12-12 | $4.66 | $4.74 | $4.64 | $4.74 | $4.74 | 8,683,800 |
| 2024-12-11 | $4.62 | $4.70 | $4.62 | $4.67 | $4.67 | 7,906,760 |
| 2024-12-10 | $4.80 | $4.81 | $4.61 | $4.62 | $4.62 | 9,284,880 |
| 2024-12-09 | $4.70 | $4.76 | $4.65 | $4.68 | $4.68 | 9,361,480 |
| 2024-12-06 | $4.58 | $4.68 | $4.57 | $4.66 | $4.66 | 8,233,950 |
| 2024-12-05 | $4.56 | $4.60 | $4.54 | $4.58 | $4.58 | 7,353,250 |
| 2024-12-04 | $4.67 | $4.68 | $4.55 | $4.57 | $4.57 | 9,607,500 |
| 2024-12-03 | $4.71 | $4.71 | $4.65 | $4.66 | $4.66 | 8,089,800 |
| 2024-12-02 | $4.62 | $4.71 | $4.60 | $4.71 | $4.71 | 12,304,270 |
| 2024-11-29 | $4.56 | $4.70 | $4.55 | $4.60 | $4.60 | 11,729,280 |
| 2024-11-28 | $4.53 | $4.59 | $4.51 | $4.56 | $4.56 | 9,820,950 |
| 2024-11-27 | $4.45 | $4.55 | $4.34 | $4.54 | $4.54 | 10,353,450 |
| 2024-11-26 | $4.44 | $4.53 | $4.43 | $4.45 | $4.45 | 8,324,800 |
| 2024-11-25 | $4.41 | $4.45 | $4.36 | $4.44 | $4.44 | 9,651,200 |
| 2024-11-22 | $4.50 | $4.60 | $4.35 | $4.37 | $4.37 | 17,970,920 |
| 2024-11-21 | $4.45 | $4.49 | $4.39 | $4.48 | $4.48 | 8,038,200 |
| 2024-11-20 | $4.35 | $4.46 | $4.34 | $4.45 | $4.45 | 9,739,730 |
| 2024-11-19 | $4.26 | $4.36 | $4.25 | $4.36 | $4.36 | 6,897,670 |
| 2024-11-18 | $4.27 | $4.37 | $4.25 | $4.28 | $4.28 | 9,220,140 |
| 2024-11-15 | $4.31 | $4.38 | $4.27 | $4.28 | $4.28 | 8,556,350 |
| 2024-11-14 | $4.43 | $4.44 | $4.31 | $4.32 | $4.32 | 8,798,140 |
| 2024-11-13 | $4.47 | $4.52 | $4.37 | $4.43 | $4.43 | 10,221,450 |
| 2024-11-12 | $4.46 | $4.58 | $4.44 | $4.48 | $4.48 | 16,055,170 |
| 2024-11-11 | $4.40 | $4.47 | $4.37 | $4.47 | $4.47 | 9,920,130 |
| 2024-11-08 | $4.50 | $4.52 | $4.37 | $4.41 | $4.41 | 13,722,110 |
| 2024-11-07 | $4.34 | $4.48 | $4.31 | $4.47 | $4.47 | 15,747,290 |
| 2024-11-06 | $4.35 | $4.37 | $4.28 | $4.34 | $4.34 | 12,690,160 |
| 2024-11-05 | $4.27 | $4.34 | $4.24 | $4.34 | $4.34 | 10,619,100 |
| 2024-11-04 | $4.22 | $4.27 | $4.21 | $4.27 | $4.27 | 7,562,910 |
| 2024-11-01 | $4.29 | $4.29 | $4.17 | $4.22 | $4.22 | 12,524,530 |
| 2024-10-31 | $4.27 | $4.33 | $4.26 | $4.29 | $4.29 | 11,862,270 |
| 2024-10-30 | $4.33 | $4.37 | $4.24 | $4.29 | $4.29 | 12,334,220 |
| 2024-10-29 | $4.50 | $4.51 | $4.30 | $4.33 | $4.33 | 10,251,810 |
| 2024-10-28 | $4.29 | $4.45 | $4.28 | $4.44 | $4.44 | 11,099,800 |
| 2024-10-25 | $4.24 | $4.29 | $4.22 | $4.29 | $4.29 | 8,743,670 |
| 2024-10-24 | $4.17 | $4.27 | $4.16 | $4.25 | $4.25 | 9,720,010 |
| 2024-10-23 | $4.23 | $4.24 | $4.15 | $4.17 | $4.17 | 8,092,200 |
| 2024-10-22 | $4.10 | $4.23 | $4.10 | $4.21 | $4.21 | 11,583,540 |
| 2024-10-21 | $4.12 | $4.14 | $4.08 | $4.10 | $4.10 | 9,462,100 |
| 2024-10-18 | $4.11 | $4.16 | $4.03 | $4.12 | $4.12 | 10,159,700 |
| 2024-10-17 | $4.15 | $4.20 | $4.07 | $4.08 | $4.08 | 10,160,250 |
| 2024-10-16 | $4.12 | $4.17 | $4.08 | $4.14 | $4.14 | 8,174,100 |
| 2024-10-15 | $4.15 | $4.20 | $4.11 | $4.12 | $4.12 | 6,846,450 |
| 2024-10-14 | $4.14 | $4.23 | $4.10 | $4.19 | $4.19 | 7,931,100 |
| 2024-10-11 | $4.30 | $4.30 | $4.10 | $4.15 | $4.15 | 8,945,350 |
| 2024-10-10 | $4.20 | $4.35 | $4.19 | $4.28 | $4.28 | 12,510,260 |
| 2024-10-09 | $4.51 | $4.52 | $4.18 | $4.18 | $4.18 | 17,944,830 |
| 2024-10-08 | $4.82 | $4.84 | $4.40 | $4.56 | $4.56 | 26,531,660 |
| 2024-09-30 | $4.20 | $4.45 | $4.12 | $4.40 | $4.40 | 19,551,970 |
| 2024-09-27 | $4.05 | $4.12 | $4.04 | $4.10 | $4.10 | 6,029,700 |
| 2024-09-26 | $3.97 | $4.04 | $3.92 | $4.03 | $4.03 | 7,020,400 |
| 2024-09-25 | $3.91 | $4.00 | $3.91 | $3.95 | $3.95 | 8,679,450 |
| 2024-09-24 | $3.84 | $3.91 | $3.81 | $3.90 | $3.90 | 5,826,100 |
| 2024-09-23 | $3.78 | $3.85 | $3.76 | $3.83 | $3.83 | 4,279,930 |
| 2024-09-20 | $3.77 | $3.81 | $3.74 | $3.78 | $3.78 | 5,067,700 |
| 2024-09-19 | $3.68 | $3.78 | $3.68 | $3.76 | $3.76 | 4,811,400 |
| 2024-09-18 | $3.74 | $3.76 | $3.65 | $3.70 | $3.70 | 4,401,070 |
| 2024-09-13 | $3.78 | $3.80 | $3.73 | $3.75 | $3.75 | 3,690,700 |
| 2024-09-12 | $3.80 | $3.84 | $3.75 | $3.77 | $3.77 | 3,759,300 |
| 2024-09-11 | $3.82 | $3.85 | $3.78 | $3.80 | $3.80 | 4,689,040 |
| 2024-09-10 | $3.87 | $3.87 | $3.77 | $3.82 | $3.82 | 6,842,250 |
| 2024-09-09 | $3.86 | $3.92 | $3.81 | $3.84 | $3.84 | 6,552,930 |
| 2024-09-06 | $3.88 | $3.91 | $3.86 | $3.87 | $3.87 | 5,533,140 |
| 2024-09-05 | $3.83 | $3.89 | $3.82 | $3.88 | $3.88 | 5,738,300 |
| 2024-09-04 | $3.86 | $3.86 | $3.81 | $3.82 | $3.82 | 4,459,350 |
| 2024-09-03 | $3.80 | $3.88 | $3.79 | $3.84 | $3.84 | 6,212,400 |
| 2024-09-02 | $3.78 | $3.88 | $3.73 | $3.83 | $3.83 | 11,239,250 |
| 2024-08-30 | $3.78 | $3.87 | $3.75 | $3.77 | $3.77 | 11,543,700 |
| 2024-08-29 | $3.67 | $3.79 | $3.65 | $3.78 | $3.78 | 13,780,880 |
| 2024-08-28 | $3.56 | $3.63 | $3.52 | $3.59 | $3.59 | 3,244,950 |
| 2024-08-27 | $3.57 | $3.63 | $3.54 | $3.56 | $3.56 | 3,230,490 |
| 2024-08-26 | $3.55 | $3.58 | $3.49 | $3.57 | $3.57 | 3,883,040 |
| 2024-08-23 | $3.61 | $3.62 | $3.53 | $3.53 | $3.53 | 3,652,860 |
| 2024-08-22 | $3.63 | $3.67 | $3.59 | $3.60 | $3.60 | 3,416,000 |
| 2024-08-21 | $3.70 | $3.71 | $3.63 | $3.66 | $3.66 | 4,028,550 |
| 2024-08-20 | $3.77 | $3.78 | $3.69 | $3.70 | $3.70 | 3,575,170 |
| 2024-08-19 | $3.80 | $3.83 | $3.77 | $3.78 | $3.78 | 3,749,200 |
| 2024-08-16 | $3.75 | $3.81 | $3.72 | $3.79 | $3.79 | 6,035,850 |
| 2024-08-15 | $3.75 | $3.80 | $3.73 | $3.74 | $3.74 | 5,259,700 |
| 2024-08-14 | $3.78 | $3.79 | $3.73 | $3.75 | $3.75 | 4,881,500 |
| 2024-08-13 | $3.80 | $3.83 | $3.74 | $3.77 | $3.77 | 6,873,390 |
| 2024-08-12 | $3.76 | $3.87 | $3.76 | $3.80 | $3.80 | 7,842,350 |
| 2024-08-09 | $3.83 | $3.85 | $3.77 | $3.77 | $3.77 | 6,463,800 |
| 2024-08-08 | $3.73 | $3.84 | $3.72 | $3.81 | $3.81 | 6,879,250 |
| 2024-08-07 | $3.73 | $3.77 | $3.69 | $3.74 | $3.74 | 5,647,500 |
| 2024-08-06 | $3.64 | $3.74 | $3.64 | $3.73 | $3.73 | 5,540,100 |
| 2024-08-05 | $3.69 | $3.73 | $3.61 | $3.64 | $3.64 | 9,173,000 |
| 2024-08-02 | $3.63 | $3.84 | $3.60 | $3.69 | $3.69 | 10,336,900 |
| 2024-08-01 | $3.64 | $3.69 | $3.63 | $3.64 | $3.64 | 4,972,400 |
| 2024-07-31 | $3.53 | $3.65 | $3.53 | $3.64 | $3.64 | 5,842,950 |
| 2024-07-30 | $3.52 | $3.55 | $3.50 | $3.54 | $3.54 | 4,655,600 |
| 2024-07-29 | $3.49 | $3.54 | $3.45 | $3.52 | $3.52 | 4,122,400 |
| 2024-07-26 | $3.43 | $3.49 | $3.43 | $3.49 | $3.49 | 3,476,900 |
| 2024-07-25 | $3.42 | $3.47 | $3.38 | $3.43 | $3.43 | 2,470,700 |
| 2024-07-24 | $3.50 | $3.50 | $3.41 | $3.41 | $3.41 | 3,686,300 |
| 2024-07-23 | $3.55 | $3.56 | $3.48 | $3.48 | $3.48 | 3,901,700 |
| 2024-07-22 | $3.51 | $3.54 | $3.48 | $3.54 | $3.54 | 3,085,100 |
| 2024-07-19 | $3.50 | $3.52 | $3.47 | $3.52 | $3.52 | 3,815,800 |
| 2024-07-18 | $3.44 | $3.52 | $3.39 | $3.51 | $3.51 | 5,386,700 |
| 2024-07-17 | $3.41 | $3.47 | $3.39 | $3.44 | $3.44 | 3,859,300 |
| 2024-07-16 | $3.45 | $3.46 | $3.40 | $3.41 | $3.41 | 3,791,060 |
| 2024-07-15 | $3.50 | $3.51 | $3.43 | $3.45 | $3.45 | 4,034,540 |
| 2024-07-12 | $3.51 | $3.56 | $3.49 | $3.51 | $3.51 | 4,277,330 |
| 2024-07-11 | $3.41 | $3.51 | $3.39 | $3.51 | $3.51 | 5,617,000 |
| 2024-07-10 | $3.41 | $3.44 | $3.36 | $3.37 | $3.37 | 4,254,150 |
| 2024-07-09 | $3.42 | $3.43 | $3.32 | $3.41 | $3.41 | 5,583,000 |
| 2024-07-08 | $3.52 | $3.53 | $3.39 | $3.40 | $3.40 | 5,174,600 |
| 2024-07-05 | $3.41 | $3.52 | $3.38 | $3.52 | $3.52 | 5,886,260 |
| 2024-07-04 | $3.56 | $3.56 | $3.39 | $3.41 | $3.41 | 5,670,800 |
| 2024-07-03 | $3.57 | $3.61 | $3.52 | $3.54 | $3.54 | 3,910,690 |
| 2024-07-02 | $3.49 | $3.58 | $3.48 | $3.57 | $3.57 | 4,402,460 |
| 2024-07-01 | $3.43 | $3.51 | $3.43 | $3.51 | $3.51 | 3,564,650 |
| 2024-06-28 | $3.45 | $3.51 | $3.43 | $3.43 | $3.43 | 3,322,110 |
| 2024-06-27 | $3.51 | $3.54 | $3.45 | $3.45 | $3.45 | 3,526,900 |
| 2024-06-26 | $3.45 | $3.53 | $3.43 | $3.52 | $3.52 | 4,190,500 |
| 2024-06-25 | $3.40 | $3.49 | $3.40 | $3.45 | $3.45 | 4,069,850 |
| 2024-06-24 | $3.46 | $3.54 | $3.40 | $3.41 | $3.41 | 6,600,830 |
| 2024-06-21 | $3.46 | $3.60 | $3.46 | $3.56 | $3.56 | 3,123,900 |
| 2024-06-20 | $3.63 | $3.65 | $3.53 | $3.54 | $3.54 | 5,170,200 |
| 2024-06-19 | $3.66 | $3.68 | $3.61 | $3.62 | $3.62 | 3,188,600 |
| 2024-06-18 | $3.63 | $3.67 | $3.60 | $3.67 | $3.67 | 3,873,890 |
| 2024-06-17 | $3.66 | $3.71 | $3.62 | $3.63 | $3.63 | 4,235,470 |
| 2024-06-14 | $3.69 | $3.71 | $3.62 | $3.67 | $3.67 | 4,767,540 |
| 2024-06-13 | $3.84 | $3.87 | $3.74 | $3.77 | $3.77 | 5,954,110 |
| 2024-06-12 | $3.73 | $3.87 | $3.71 | $3.85 | $3.85 | 7,659,360 |
| 2024-06-11 | $3.76 | $3.80 | $3.67 | $3.74 | $3.74 | 7,051,450 |
| 2024-06-07 | $3.63 | $3.76 | $3.63 | $3.74 | $3.74 | 10,633,790 |
| 2024-06-06 | $3.73 | $3.75 | $3.57 | $3.61 | $3.61 | 12,311,500 |
| 2024-06-05 | $3.83 | $3.83 | $3.72 | $3.73 | $3.73 | 8,136,900 |
| 2024-06-04 | $3.81 | $3.85 | $3.78 | $3.83 | $3.83 | 7,295,910 |
| 2024-06-03 | $3.97 | $3.97 | $3.79 | $3.84 | $3.84 | 8,376,900 |
| 2024-05-31 | $3.96 | $3.98 | $3.94 | $3.95 | $3.95 | 3,134,800 |
| 2024-05-30 | $3.95 | $3.99 | $3.92 | $3.95 | $3.95 | 4,693,950 |
| 2024-05-29 | $3.97 | $4.00 | $3.93 | $3.96 | $3.96 | 5,613,700 |
| 2024-05-28 | $4.01 | $4.03 | $3.97 | $3.97 | $3.97 | 5,817,600 |
| 2024-05-27 | $4.02 | $4.07 | $3.96 | $4.03 | $4.03 | 4,985,100 |
| 2024-05-24 | $4.00 | $4.06 | $3.99 | $4.01 | $4.01 | 5,171,250 |
| 2024-05-23 | $4.09 | $4.09 | $3.98 | $4.01 | $4.01 | 7,865,850 |
| 2024-05-22 | $4.14 | $4.16 | $4.10 | $4.10 | $4.10 | 4,178,800 |
| 2024-05-21 | $4.14 | $4.18 | $4.09 | $4.12 | $4.12 | 8,456,700 |
| 2024-05-20 | $4.08 | $4.15 | $4.07 | $4.14 | $4.14 | 9,146,500 |
| 2024-05-17 | $4.07 | $4.12 | $4.03 | $4.09 | $4.09 | 7,026,500 |
| 2024-05-16 | $4.10 | $4.14 | $4.05 | $4.06 | $4.06 | 6,498,000 |
| 2024-05-15 | $4.11 | $4.14 | $4.08 | $4.09 | $4.09 | 6,339,510 |
| 2024-05-14 | $4.08 | $4.18 | $4.08 | $4.14 | $4.14 | 8,887,780 |
| 2024-05-13 | $4.15 | $4.17 | $4.08 | $4.09 | $4.09 | 9,221,450 |
| 2024-05-10 | $4.18 | $4.28 | $4.15 | $4.18 | $4.18 | 16,919,050 |
| 2024-05-09 | $4.36 | $4.37 | $4.15 | $4.21 | $4.21 | 34,841,850 |
| 2024-05-08 | $4.20 | $4.46 | $4.13 | $4.35 | $4.35 | 19,139,200 |
| 2024-05-07 | $4.20 | $4.23 | $4.14 | $4.19 | $4.19 | 9,989,930 |
| 2024-05-06 | $4.13 | $4.18 | $4.13 | $4.17 | $4.17 | 9,759,800 |
| 2024-04-30 | $4.03 | $4.09 | $4.01 | $4.09 | $4.09 | 10,646,400 |
| 2024-04-29 | $3.90 | $4.03 | $3.88 | $4.03 | $4.03 | 10,140,950 |
| 2024-04-26 | $3.89 | $3.92 | $3.86 | $3.91 | $3.91 | 5,777,200 |
| 2024-04-25 | $3.84 | $3.90 | $3.83 | $3.89 | $3.89 | 6,596,100 |
| 2024-04-24 | $3.79 | $3.85 | $3.76 | $3.84 | $3.84 | 6,121,660 |
| 2024-04-23 | $3.73 | $3.83 | $3.72 | $3.80 | $3.80 | 6,634,810 |
| 2024-04-22 | $3.68 | $3.76 | $3.67 | $3.74 | $3.74 | 7,100,820 |
| 2024-04-19 | $3.76 | $3.79 | $3.70 | $3.71 | $3.71 | 7,873,980 |
| 2024-04-18 | $3.76 | $3.79 | $3.70 | $3.70 | $3.70 | 8,584,800 |
| 2024-04-17 | $3.58 | $3.78 | $3.58 | $3.78 | $3.78 | 9,805,980 |
| 2024-04-16 | $3.75 | $3.78 | $3.58 | $3.59 | $3.59 | 12,103,520 |
| 2024-04-15 | $3.93 | $3.95 | $3.74 | $3.79 | $3.79 | 10,092,300 |
| 2024-04-12 | $3.93 | $3.97 | $3.91 | $3.92 | $3.92 | 7,554,100 |
| 2024-04-11 | $3.94 | $3.99 | $3.89 | $3.96 | $3.96 | 7,492,800 |
| 2024-04-10 | $4.03 | $4.04 | $3.91 | $3.94 | $3.94 | 8,119,010 |
| 2024-04-09 | $3.94 | $4.03 | $3.91 | $4.02 | $4.02 | 10,057,800 |
| 2024-04-08 | $4.03 | $4.05 | $3.95 | $3.96 | $3.96 | 11,751,500 |
| 2024-04-03 | $4.02 | $4.03 | $3.96 | $4.03 | $4.03 | 8,890,400 |
| 2024-04-02 | $4.00 | $4.02 | $3.97 | $4.01 | $4.01 | 8,244,000 |
| 2024-04-01 | $3.98 | $4.03 | $3.97 | $4.01 | $4.01 | 14,159,040 |
| 2024-03-29 | $3.92 | $4.00 | $3.92 | $3.98 | $3.98 | 8,942,790 |
| 2024-03-28 | $3.95 | $4.04 | $3.94 | $3.96 | $3.96 | 8,238,620 |
| 2024-03-27 | $4.01 | $4.07 | $3.96 | $3.96 | $3.96 | 6,854,300 |
| 2024-03-26 | $4.01 | $4.06 | $3.96 | $4.03 | $4.03 | 6,626,700 |
| 2024-03-25 | $4.09 | $4.12 | $4.02 | $4.02 | $4.02 | 5,762,770 |
| 2024-03-22 | $4.17 | $4.18 | $4.06 | $4.09 | $4.09 | 8,523,830 |
| 2024-03-21 | $4.16 | $4.20 | $4.13 | $4.18 | $4.18 | 6,377,000 |
| 2024-03-20 | $4.10 | $4.18 | $4.08 | $4.17 | $4.17 | 7,106,630 |
| 2024-03-19 | $4.11 | $4.16 | $4.09 | $4.12 | $4.12 | 5,336,700 |
| 2024-03-18 | $4.06 | $4.13 | $4.03 | $4.12 | $4.12 | 6,808,070 |
| 2024-03-15 | $4.02 | $4.07 | $3.98 | $4.05 | $4.05 | 8,311,000 |
| 2024-03-14 | $4.02 | $4.09 | $3.96 | $4.00 | $4.00 | 6,505,700 |
| 2024-03-13 | $4.03 | $4.05 | $3.96 | $4.01 | $4.01 | 6,411,930 |
| 2024-03-12 | $3.96 | $4.05 | $3.95 | $4.03 | $4.03 | 8,062,740 |
| 2024-03-11 | $3.88 | $3.95 | $3.87 | $3.95 | $3.95 | 4,401,630 |
| 2024-03-08 | $3.88 | $3.91 | $3.82 | $3.89 | $3.89 | 6,097,600 |
| 2024-03-07 | $3.92 | $3.96 | $3.87 | $3.87 | $3.87 | 6,507,700 |
| 2024-03-06 | $3.92 | $3.96 | $3.86 | $3.91 | $3.91 | 5,839,900 |
| 2024-03-05 | $4.04 | $4.05 | $3.90 | $3.92 | $3.92 | 6,480,800 |
| 2024-03-04 | $4.04 | $4.09 | $3.96 | $4.04 | $4.04 | 6,802,900 |
| 2024-03-01 | $3.93 | $4.05 | $3.92 | $4.02 | $4.02 | 12,171,000 |
| 2024-02-29 | $3.82 | $3.94 | $3.79 | $3.94 | $3.94 | 10,031,230 |
| 2024-02-28 | $4.07 | $4.18 | $3.84 | $3.85 | $3.85 | 16,132,920 |
| 2024-02-27 | $4.01 | $4.09 | $3.98 | $4.08 | $4.08 | 7,640,810 |
| 2024-02-26 | $3.99 | $4.05 | $3.94 | $4.00 | $4.00 | 8,479,750 |
| 2024-02-23 | $3.87 | $3.99 | $3.83 | $3.99 | $3.99 | 10,067,640 |
| 2024-02-22 | $3.81 | $3.88 | $3.79 | $3.86 | $3.86 | 8,833,050 |
| 2024-02-21 | $3.75 | $3.92 | $3.73 | $3.82 | $3.82 | 13,034,260 |
| 2024-02-20 | $3.71 | $3.82 | $3.65 | $3.80 | $3.80 | 12,054,150 |
| 2024-02-19 | $3.61 | $3.77 | $3.61 | $3.74 | $3.74 | 17,987,860 |
| 2024-02-08 | $3.34 | $3.60 | $3.28 | $3.59 | $3.59 | 25,932,780 |
| 2024-02-07 | $3.37 | $3.39 | $3.22 | $3.28 | $3.28 | 25,347,800 |
| 2024-02-06 | $3.26 | $3.49 | $3.10 | $3.37 | $3.37 | 20,763,440 |
| 2024-02-05 | $3.62 | $3.63 | $3.29 | $3.32 | $3.32 | 21,672,080 |
| 2024-02-02 | $3.88 | $3.94 | $3.54 | $3.66 | $3.66 | 16,513,810 |
| 2024-02-01 | $3.87 | $3.98 | $3.83 | $3.90 | $3.90 | 11,648,200 |
| 2024-01-31 | $4.10 | $4.14 | $3.89 | $3.94 | $3.94 | 13,212,370 |
| 2024-01-30 | $4.31 | $4.33 | $4.10 | $4.10 | $4.10 | 13,725,900 |
| 2024-01-29 | $4.44 | $4.49 | $4.32 | $4.36 | $4.36 | 7,934,750 |
| 2024-01-26 | $4.47 | $4.51 | $4.40 | $4.42 | $4.42 | 9,139,600 |
| 2024-01-25 | $4.23 | $4.44 | $4.22 | $4.44 | $4.44 | 10,960,990 |
| 2024-01-24 | $4.19 | $4.24 | $4.07 | $4.24 | $4.24 | 8,342,830 |
| 2024-01-23 | $4.19 | $4.21 | $4.09 | $4.18 | $4.18 | 10,910,810 |
| 2024-01-22 | $4.50 | $4.50 | $4.17 | $4.18 | $4.18 | 10,788,270 |
| 2024-01-19 | $4.57 | $4.57 | $4.46 | $4.50 | $4.50 | 7,213,630 |
| 2024-01-18 | $4.50 | $4.59 | $4.42 | $4.56 | $4.56 | 13,241,840 |
| 2024-01-17 | $4.70 | $4.76 | $4.63 | $4.63 | $4.63 | 5,993,700 |
| 2024-01-16 | $4.74 | $4.78 | $4.66 | $4.74 | $4.74 | 5,665,450 |
| 2024-01-15 | $4.75 | $4.80 | $4.68 | $4.76 | $4.76 | 6,626,970 |
| 2024-01-12 | $4.77 | $4.82 | $4.72 | $4.72 | $4.72 | 6,390,350 |
| 2024-01-11 | $4.77 | $4.80 | $4.73 | $4.78 | $4.78 | 6,454,300 |
| 2024-01-10 | $4.84 | $4.87 | $4.77 | $4.78 | $4.78 | 5,157,000 |
| 2024-01-09 | $4.90 | $4.90 | $4.81 | $4.84 | $4.84 | 7,710,000 |
| 2024-01-08 | $4.95 | $4.95 | $4.84 | $4.85 | $4.85 | 5,497,800 |
| 2024-01-05 | $5.04 | $5.05 | $4.93 | $4.95 | $4.95 | 5,072,300 |
| 2024-01-04 | $5.02 | $5.06 | $4.98 | $5.05 | $5.05 | 5,328,200 |
| 2024-01-03 | $4.95 | $5.09 | $4.95 | $5.03 | $5.03 | 6,745,300 |
| 2024-01-02 | $4.90 | $5.02 | $4.86 | $4.98 | $4.98 | 8,334,620 |
| 2024-01-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2023-12-29 | $4.86 | $4.90 | $4.84 | $4.90 | $4.90 | 7,212,850 |
| 2023-12-28 | $4.88 | $4.89 | $4.79 | $4.86 | $4.86 | 7,661,000 |
| 2023-12-27 | $4.82 | $4.90 | $4.77 | $4.86 | $4.86 | 8,103,300 |
| 2023-12-26 | $4.87 | $4.92 | $4.81 | $4.81 | $4.81 | 5,154,200 |
| 2023-12-25 | $4.85 | $4.94 | $4.81 | $4.87 | $4.87 | 6,459,500 |
| 2023-12-22 | $4.97 | $4.98 | $4.87 | $4.88 | $4.88 | 8,031,410 |
| 2023-12-21 | $4.98 | $5.00 | $4.89 | $4.99 | $4.99 | 7,183,250 |
| 2023-12-20 | $5.07 | $5.11 | $4.99 | $4.99 | $4.99 | 7,832,050 |
| 2023-12-19 | $5.11 | $5.13 | $4.98 | $5.05 | $5.05 | 7,065,940 |
| 2023-12-18 | $5.14 | $5.23 | $5.11 | $5.11 | $5.11 | 9,418,070 |
| 2023-12-15 | $5.28 | $5.28 | $5.12 | $5.14 | $5.14 | 7,503,900 |
| 2023-12-14 | $5.25 | $5.34 | $5.24 | $5.27 | $5.27 | 6,799,250 |
| 2023-12-13 | $5.22 | $5.33 | $5.20 | $5.26 | $5.26 | 7,991,700 |
| 2023-12-12 | $5.18 | $5.24 | $5.16 | $5.22 | $5.22 | 8,445,200 |
| 2023-12-11 | $5.15 | $5.21 | $5.10 | $5.20 | $5.20 | 8,908,950 |
| 2023-12-08 | $5.27 | $5.28 | $5.17 | $5.18 | $5.18 | 6,776,300 |
| 2023-12-07 | $5.29 | $5.30 | $5.22 | $5.24 | $5.24 | 6,623,700 |
| 2023-12-06 | $5.25 | $5.31 | $5.19 | $5.26 | $5.26 | 5,898,620 |
| 2023-12-05 | $5.30 | $5.35 | $5.27 | $5.29 | $5.29 | 7,393,370 |
| 2023-12-04 | $5.34 | $5.38 | $5.24 | $5.29 | $5.29 | 8,358,550 |
| 2023-12-01 | $5.30 | $5.38 | $5.30 | $5.36 | $5.36 | 8,520,350 |
| 2023-11-30 | $5.26 | $5.34 | $5.25 | $5.31 | $5.31 | 7,967,500 |
| 2023-11-29 | $5.35 | $5.38 | $5.28 | $5.29 | $5.29 | 7,903,840 |
| 2023-11-28 | $5.30 | $5.35 | $5.20 | $5.32 | $5.32 | 9,531,880 |
| 2023-11-27 | $5.46 | $5.47 | $5.26 | $5.33 | $5.33 | 13,395,790 |
| 2023-11-24 | $5.46 | $5.46 | $5.36 | $5.46 | $5.46 | 14,271,450 |
| 2023-11-23 | $5.26 | $5.44 | $5.25 | $5.43 | $5.43 | 14,387,730 |
| 2023-11-22 | $5.22 | $5.29 | $5.18 | $5.25 | $5.25 | 8,623,000 |
| 2023-11-21 | $5.24 | $5.25 | $5.18 | $5.21 | $5.21 | 6,641,100 |
| 2023-11-20 | $5.14 | $5.25 | $5.14 | $5.20 | $5.20 | 7,285,670 |
| 2023-11-17 | $5.04 | $5.17 | $5.02 | $5.16 | $5.16 | 9,361,670 |
| 2023-11-16 | $5.10 | $5.14 | $5.05 | $5.05 | $5.05 | 5,266,100 |
| 2023-11-15 | $5.15 | $5.16 | $5.09 | $5.10 | $5.10 | 5,239,000 |
| 2023-11-14 | $5.17 | $5.18 | $5.11 | $5.14 | $5.14 | 5,650,000 |
| 2023-11-13 | $5.21 | $5.22 | $5.14 | $5.15 | $5.15 | 6,682,930 |
| 2023-11-10 | $5.12 | $5.22 | $5.07 | $5.17 | $5.17 | 8,372,400 |
| 2023-11-09 | $5.20 | $5.23 | $5.10 | $5.12 | $5.12 | 8,205,500 |
| 2023-11-08 | $5.14 | $5.24 | $5.14 | $5.17 | $5.17 | 8,483,300 |
| 2023-11-07 | $5.17 | $5.22 | $5.13 | $5.15 | $5.15 | 7,296,250 |
| 2023-11-06 | $5.17 | $5.27 | $5.15 | $5.17 | $5.17 | 9,771,200 |
| 2023-11-03 | $5.18 | $5.26 | $5.15 | $5.17 | $5.17 | 8,257,810 |
| 2023-11-02 | $5.22 | $5.25 | $5.18 | $5.21 | $5.21 | 6,878,220 |
| 2023-11-01 | $5.23 | $5.24 | $5.15 | $5.24 | $5.24 | 8,931,560 |
| 2023-10-31 | $5.21 | $5.24 | $5.15 | $5.23 | $5.23 | 10,342,910 |
| 2023-10-30 | $5.10 | $5.20 | $5.06 | $5.20 | $5.20 | 15,678,500 |
| 2023-10-27 | $4.84 | $5.10 | $4.77 | $5.10 | $5.10 | 12,830,220 |
| 2023-10-26 | $4.80 | $4.86 | $4.75 | $4.85 | $4.85 | 6,044,320 |
| 2023-10-25 | $4.78 | $4.86 | $4.76 | $4.80 | $4.80 | 7,721,750 |
| 2023-10-24 | $4.69 | $4.80 | $4.65 | $4.77 | $4.77 | 7,690,520 |
| 2023-10-23 | $4.76 | $4.76 | $4.65 | $4.68 | $4.68 | 7,411,000 |
| 2023-10-20 | $4.80 | $4.82 | $4.74 | $4.76 | $4.76 | 6,239,160 |
| 2023-10-19 | $4.91 | $4.93 | $4.81 | $4.83 | $4.83 | 7,184,650 |
| 2023-10-18 | $5.05 | $5.07 | $4.93 | $4.93 | $4.93 | 6,899,100 |
| 2023-10-17 | $5.10 | $5.14 | $4.98 | $5.07 | $5.07 | 11,823,460 |
| 2023-10-16 | $5.20 | $5.25 | $5.10 | $5.12 | $5.12 | 9,564,160 |
| 2023-10-13 | $5.11 | $5.19 | $5.08 | $5.18 | $5.18 | 9,263,550 |
| 2023-10-12 | $5.07 | $5.21 | $5.07 | $5.12 | $5.12 | 8,805,740 |
| 2023-10-11 | $4.93 | $5.17 | $4.93 | $5.08 | $5.08 | 15,376,760 |
| 2023-10-10 | $5.04 | $5.07 | $4.89 | $4.94 | $4.94 | 12,419,850 |
| 2023-10-09 | $5.15 | $5.16 | $4.98 | $5.07 | $5.07 | 13,225,150 |
| 2023-09-28 | $5.08 | $5.21 | $5.06 | $5.15 | $5.15 | 14,225,470 |
| 2023-09-27 | $5.02 | $5.11 | $4.99 | $5.10 | $5.10 | 7,956,450 |
| 2023-09-26 | $5.07 | $5.10 | $5.00 | $5.01 | $5.01 | 6,904,400 |
| 2023-09-25 | $4.96 | $5.09 | $4.92 | $5.06 | $5.06 | 9,631,470 |
| 2023-09-22 | $4.95 | $4.98 | $4.89 | $4.96 | $4.96 | 8,958,810 |
| 2023-09-21 | $5.05 | $5.05 | $4.97 | $5.01 | $5.01 | 9,885,950 |
| 2023-09-20 | $5.01 | $5.10 | $5.01 | $5.02 | $5.02 | 9,064,250 |
| 2023-09-19 | $5.04 | $5.14 | $5.01 | $5.03 | $5.03 | 11,455,590 |
| 2023-09-18 | $5.02 | $5.04 | $4.95 | $5.02 | $5.02 | 9,076,650 |
| 2023-09-15 | $4.91 | $5.02 | $4.89 | $5.01 | $5.01 | 11,931,150 |
| 2023-09-14 | $4.85 | $4.92 | $4.82 | $4.88 | $4.88 | 7,332,700 |
| 2023-09-13 | $4.97 | $4.98 | $4.82 | $4.86 | $4.86 | 8,167,980 |
| 2023-09-12 | $4.90 | $5.02 | $4.87 | $4.98 | $4.98 | 12,083,170 |
| 2023-09-11 | $4.70 | $4.91 | $4.70 | $4.88 | $4.88 | 14,934,470 |
| 2023-09-08 | $4.73 | $4.74 | $4.69 | $4.70 | $4.70 | 5,813,200 |
| 2023-09-07 | $4.80 | $4.80 | $4.72 | $4.73 | $4.73 | 7,246,900 |
| 2023-09-06 | $4.83 | $4.84 | $4.78 | $4.80 | $4.80 | 6,870,200 |
| 2023-09-05 | $4.91 | $4.92 | $4.85 | $4.86 | $4.86 | 8,416,000 |
| 2023-09-04 | $4.90 | $4.94 | $4.87 | $4.90 | $4.90 | 7,811,330 |
| 2023-09-01 | $4.93 | $4.95 | $4.84 | $4.88 | $4.88 | 11,693,400 |
| 2023-08-31 | $5.00 | $5.02 | $4.86 | $4.96 | $4.96 | 13,593,800 |
| 2023-08-30 | $5.03 | $5.12 | $4.99 | $5.03 | $5.03 | 9,574,900 |
| 2023-08-29 | $4.90 | $5.01 | $4.87 | $5.00 | $5.00 | 6,701,870 |
| 2023-08-28 | $5.09 | $5.10 | $4.88 | $4.89 | $4.89 | 7,024,300 |
| 2023-08-25 | $4.93 | $5.04 | $4.88 | $4.90 | $4.90 | 8,064,220 |
| 2023-08-24 | $4.86 | $4.97 | $4.86 | $4.93 | $4.93 | 6,342,000 |
| 2023-08-23 | $4.96 | $4.97 | $4.86 | $4.87 | $4.87 | 6,525,100 |
| 2023-08-22 | $4.99 | $5.00 | $4.85 | $4.94 | $4.94 | 8,856,200 |
| 2023-08-21 | $4.98 | $5.02 | $4.95 | $4.97 | $4.97 | 9,204,640 |
| 2023-08-18 | $5.13 | $5.13 | $4.98 | $4.99 | $4.99 | 7,297,270 |
| 2023-08-17 | $5.11 | $5.15 | $5.05 | $5.11 | $5.11 | 5,695,090 |
| 2023-08-16 | $5.15 | $5.21 | $5.11 | $5.12 | $5.12 | 5,511,500 |
| 2023-08-15 | $5.12 | $5.18 | $5.07 | $5.17 | $5.17 | 6,137,450 |
| 2023-08-14 | $5.08 | $5.14 | $5.03 | $5.12 | $5.12 | 5,949,700 |
| 2023-08-11 | $5.15 | $5.25 | $5.10 | $5.11 | $5.11 | 10,731,200 |
| 2023-08-10 | $5.12 | $5.16 | $5.09 | $5.15 | $5.15 | 6,018,700 |
| 2023-08-09 | $5.13 | $5.17 | $5.07 | $5.15 | $5.15 | 7,606,750 |
| 2023-08-08 | $5.05 | $5.16 | $5.03 | $5.13 | $5.13 | 8,501,410 |
| 2023-08-07 | $5.12 | $5.13 | $5.01 | $5.04 | $5.04 | 9,088,900 |
| 2023-08-04 | $5.16 | $5.20 | $5.11 | $5.13 | $5.13 | 6,461,000 |
| 2023-08-03 | $5.12 | $5.20 | $5.11 | $5.17 | $5.17 | 7,990,100 |
| 2023-08-02 | $5.18 | $5.20 | $5.11 | $5.14 | $5.14 | 7,906,100 |
| 2023-08-01 | $5.22 | $5.26 | $5.18 | $5.19 | $5.19 | 8,643,400 |
| 2023-07-31 | $5.31 | $5.34 | $5.19 | $5.20 | $5.20 | 11,323,500 |
| 2023-07-28 | $5.26 | $5.34 | $5.23 | $5.31 | $5.31 | 6,955,790 |
| 2023-07-27 | $5.34 | $5.35 | $5.21 | $5.27 | $5.27 | 13,411,500 |
| 2023-07-26 | $5.37 | $5.40 | $5.29 | $5.32 | $5.32 | 11,207,400 |
| 2023-07-25 | $5.56 | $5.58 | $5.33 | $5.35 | $5.35 | 12,215,680 |
| 2023-07-24 | $5.48 | $5.54 | $5.41 | $5.53 | $5.53 | 5,357,900 |
| 2023-07-21 | $5.40 | $5.49 | $5.39 | $5.44 | $5.44 | 8,283,700 |
| 2023-07-20 | $5.46 | $5.48 | $5.40 | $5.42 | $5.42 | 5,769,400 |
| 2023-07-19 | $5.50 | $5.57 | $5.43 | $5.49 | $5.49 | 6,428,570 |
| 2023-07-18 | $5.48 | $5.53 | $5.42 | $5.47 | $5.47 | 7,512,490 |
| 2023-07-17 | $5.52 | $5.52 | $5.36 | $5.50 | $5.50 | 9,208,110 |
| 2023-07-14 | $5.66 | $5.69 | $5.42 | $5.50 | $5.50 | 14,333,740 |
| 2023-07-13 | $5.51 | $5.64 | $5.50 | $5.63 | $5.63 | 5,322,860 |
| 2023-07-12 | $5.62 | $5.63 | $5.51 | $5.53 | $5.53 | 3,716,600 |
| 2023-07-11 | $5.59 | $5.62 | $5.53 | $5.60 | $5.60 | 5,160,300 |
| 2023-07-10 | $5.63 | $5.64 | $5.55 | $5.58 | $5.58 | 5,633,300 |
| 2023-07-07 | $5.58 | $5.67 | $5.54 | $5.65 | $5.65 | 5,984,140 |
| 2023-07-06 | $5.65 | $5.67 | $5.57 | $5.61 | $5.61 | 4,382,600 |
| 2023-07-05 | $5.66 | $5.68 | $5.58 | $5.62 | $5.62 | 5,215,600 |
| 2023-07-04 | $5.70 | $5.72 | $5.60 | $5.63 | $5.63 | 7,175,120 |
| 2023-07-03 | $5.64 | $5.70 | $5.56 | $5.67 | $5.67 | 9,544,620 |
| 2023-06-30 | $5.59 | $5.67 | $5.56 | $5.62 | $5.62 | 6,167,900 |
| 2023-06-29 | $5.52 | $5.65 | $5.52 | $5.59 | $5.59 | 5,362,800 |
| 2023-06-28 | $5.53 | $5.56 | $5.41 | $5.53 | $5.53 | 10,060,000 |
| 2023-06-27 | $5.35 | $5.55 | $5.35 | $5.50 | $5.50 | 5,711,300 |
| 2023-06-26 | $5.42 | $5.46 | $5.34 | $5.37 | $5.37 | 10,414,100 |
| 2023-06-21 | $5.50 | $5.58 | $5.46 | $5.47 | $5.47 | 6,980,000 |
| 2023-06-20 | $5.58 | $5.65 | $5.49 | $5.50 | $5.50 | 7,219,950 |
| 2023-06-19 | $5.56 | $5.69 | $5.52 | $5.58 | $5.58 | 9,310,000 |
| 2023-06-16 | $5.61 | $5.71 | $5.50 | $5.56 | $5.56 | 22,105,050 |
| 2023-06-15 | $5.70 | $5.70 | $5.59 | $5.62 | $5.62 | 5,161,500 |
| 2023-06-14 | $5.61 | $5.72 | $5.60 | $5.69 | $5.69 | 6,302,700 |
| 2023-06-13 | $5.73 | $5.75 | $5.59 | $5.62 | $5.62 | 5,649,750 |
| 2023-06-12 | $5.73 | $5.74 | $5.60 | $5.72 | $5.72 | 8,695,300 |
| 2023-06-09 | $5.72 | $5.81 | $5.68 | $5.71 | $5.71 | 8,383,000 |
| 2023-06-08 | $5.86 | $5.91 | $5.71 | $5.74 | $5.74 | 11,389,600 |
| 2023-06-07 | $5.70 | $5.92 | $5.66 | $5.89 | $5.89 | 12,140,850 |
| 2023-06-06 | $5.85 | $5.85 | $5.69 | $5.70 | $5.70 | 8,529,550 |
| 2023-06-05 | $5.69 | $5.81 | $5.65 | $5.79 | $5.79 | 9,647,400 |
| 2023-06-02 | $5.74 | $5.75 | $5.60 | $5.73 | $5.73 | 13,283,500 |
| 2023-06-01 | $5.78 | $5.79 | $5.63 | $5.70 | $5.70 | 11,341,100 |
| 2023-05-31 | $5.81 | $5.92 | $5.76 | $5.78 | $5.78 | 11,532,760 |
| 2023-05-30 | $5.75 | $5.92 | $5.73 | $5.80 | $5.80 | 9,242,700 |
| 2023-05-29 | $5.88 | $5.88 | $5.70 | $5.82 | $5.82 | 13,873,450 |
| 2023-05-26 | $5.70 | $5.92 | $5.56 | $5.79 | $5.79 | 20,310,500 |
| 2023-05-25 | $5.54 | $5.73 | $5.54 | $5.62 | $5.62 | 12,525,390 |
| 2023-05-24 | $5.63 | $5.66 | $5.44 | $5.59 | $5.59 | 15,967,850 |
| 2023-05-23 | $5.70 | $5.77 | $5.60 | $5.62 | $5.62 | 17,327,800 |
| 2023-05-22 | $5.68 | $5.99 | $5.66 | $5.72 | $5.72 | 22,738,270 |
| 2023-05-19 | $5.60 | $5.75 | $5.56 | $5.68 | $5.68 | 14,297,400 |
| 2023-05-18 | $5.79 | $5.89 | $5.58 | $5.61 | $5.61 | 20,717,550 |
| 2023-05-17 | $5.73 | $5.83 | $5.65 | $5.78 | $5.78 | 27,039,650 |
| 2023-05-16 | $6.04 | $6.05 | $5.75 | $5.76 | $5.76 | 39,883,830 |
| 2023-05-15 | $6.13 | $6.15 | $5.90 | $6.04 | $6.04 | 50,752,950 |
| 2023-05-12 | $5.81 | $6.26 | $5.74 | $6.00 | $6.00 | 71,088,110 |
| 2023-05-11 | $5.61 | $6.04 | $5.61 | $5.69 | $5.69 | 42,515,030 |
| 2023-05-10 | $5.68 | $5.82 | $5.51 | $5.55 | $5.54 | 55,121,750 |
| 2023-05-09 | $5.18 | $5.56 | $5.11 | $5.54 | $5.53 | 37,481,270 |
| 2023-05-08 | $5.26 | $5.33 | $5.16 | $5.16 | $5.15 | 15,179,910 |
| 2023-05-05 | $5.31 | $5.35 | $5.13 | $5.30 | $5.29 | 30,776,420 |
| 2023-05-04 | $5.19 | $5.36 | $5.13 | $5.23 | $5.22 | 38,054,040 |
| 2023-05-03 | $5.18 | $5.18 | $5.18 | $5.18 | $5.17 | 0 |
| 2023-05-02 | $5.18 | $5.18 | $5.18 | $5.18 | $5.17 | 0 |
| 2023-04-28 | $4.81 | $5.18 | $4.79 | $5.18 | $5.17 | 54,115,320 |
| 2023-04-27 | $4.54 | $4.72 | $4.52 | $4.71 | $4.70 | 14,911,860 |
| 2023-04-26 | $4.49 | $4.53 | $4.46 | $4.53 | $4.52 | 3,853,500 |
| 2023-04-25 | $4.62 | $4.62 | $4.42 | $4.48 | $4.47 | 8,743,250 |
| 2023-04-24 | $4.54 | $4.63 | $4.52 | $4.60 | $4.59 | 7,642,400 |
| 2023-04-21 | $4.53 | $4.56 | $4.51 | $4.54 | $4.53 | 4,844,400 |
| 2023-04-20 | $4.58 | $4.59 | $4.51 | $4.53 | $4.52 | 3,956,800 |
| 2023-04-19 | $4.58 | $4.62 | $4.55 | $4.59 | $4.58 | 4,753,100 |
| 2023-04-18 | $4.61 | $4.62 | $4.57 | $4.58 | $4.57 | 4,415,360 |
| 2023-04-17 | $4.64 | $4.64 | $4.58 | $4.60 | $4.59 | 5,171,950 |
| 2023-04-14 | $4.57 | $4.67 | $4.54 | $4.64 | $4.63 | 8,358,800 |
| 2023-04-13 | $4.54 | $4.58 | $4.51 | $4.57 | $4.56 | 4,647,100 |
| 2023-04-12 | $4.52 | $4.58 | $4.51 | $4.55 | $4.54 | 5,588,460 |
| 2023-04-11 | $4.54 | $4.57 | $4.48 | $4.52 | $4.51 | 5,443,050 |
| 2023-04-10 | $4.54 | $4.61 | $4.45 | $4.54 | $4.53 | 10,953,050 |
| 2023-04-07 | $4.51 | $4.55 | $4.50 | $4.53 | $4.52 | 5,869,610 |
| 2023-04-06 | $4.46 | $4.53 | $4.45 | $4.51 | $4.50 | 6,175,380 |
| 2023-04-05 | $4.47 | $4.47 | $4.47 | $4.47 | $4.46 | 0 |
| 2023-04-04 | $4.48 | $4.49 | $4.45 | $4.47 | $4.46 | 4,662,490 |
| 2023-04-03 | $4.51 | $4.55 | $4.45 | $4.48 | $4.47 | 5,360,350 |
| 2023-03-31 | $4.43 | $4.51 | $4.42 | $4.50 | $4.49 | 7,186,900 |
| 2023-03-30 | $4.40 | $4.46 | $4.37 | $4.44 | $4.43 | 5,883,400 |
| 2023-03-29 | $4.41 | $4.42 | $4.35 | $4.40 | $4.39 | 4,046,970 |
| 2023-03-28 | $4.42 | $4.44 | $4.36 | $4.41 | $4.40 | 3,898,400 |
| 2023-03-27 | $4.41 | $4.45 | $4.38 | $4.43 | $4.42 | 3,405,400 |
| 2023-03-24 | $4.45 | $4.47 | $4.39 | $4.41 | $4.40 | 4,139,600 |
| 2023-03-23 | $4.46 | $4.47 | $4.42 | $4.44 | $4.43 | 2,743,850 |
| 2023-03-22 | $4.45 | $4.48 | $4.43 | $4.47 | $4.46 | 3,316,680 |
| 2023-03-21 | $4.40 | $4.47 | $4.39 | $4.46 | $4.45 | 2,910,500 |
| 2023-03-20 | $4.42 | $4.46 | $4.38 | $4.38 | $4.37 | 4,373,680 |
| 2023-03-17 | $4.47 | $4.51 | $4.41 | $4.42 | $4.41 | 4,195,000 |
| 2023-03-16 | $4.47 | $4.51 | $4.43 | $4.43 | $4.42 | 4,214,500 |
| 2023-03-15 | $4.38 | $4.49 | $4.38 | $4.48 | $4.47 | 4,004,410 |
| 2023-03-14 | $4.48 | $4.50 | $4.35 | $4.36 | $4.35 | 4,977,700 |
| 2023-03-13 | $4.49 | $4.49 | $4.40 | $4.47 | $4.46 | 4,830,250 |
| 2023-03-10 | $4.51 | $4.56 | $4.44 | $4.49 | $4.48 | 6,228,400 |
| 2023-03-09 | $4.53 | $4.56 | $4.49 | $4.51 | $4.50 | 3,252,050 |
| 2023-03-08 | $4.49 | $4.53 | $4.47 | $4.53 | $4.52 | 3,927,290 |
| 2023-03-07 | $4.58 | $4.63 | $4.50 | $4.50 | $4.49 | 6,854,050 |
| 2023-03-06 | $4.56 | $4.60 | $4.54 | $4.57 | $4.56 | 6,279,750 |
| 2023-03-03 | $4.52 | $4.56 | $4.50 | $4.53 | $4.52 | 3,604,900 |
| 2023-03-02 | $4.53 | $4.55 | $4.49 | $4.52 | $4.51 | 5,858,900 |
| 2023-03-01 | $4.56 | $4.57 | $4.52 | $4.54 | $4.53 | 6,951,600 |
| 2023-02-28 | $4.45 | $4.55 | $4.43 | $4.55 | $4.54 | 8,773,050 |
| 2023-02-27 | $4.48 | $4.49 | $4.42 | $4.43 | $4.42 | 4,242,300 |
| 2023-02-24 | $4.47 | $4.48 | $4.42 | $4.47 | $4.46 | 2,837,950 |
| 2023-02-23 | $4.49 | $4.51 | $4.44 | $4.46 | $4.45 | 3,589,250 |
| 2023-02-22 | $4.48 | $4.50 | $4.46 | $4.49 | $4.48 | 3,649,700 |
| 2023-02-21 | $4.50 | $4.51 | $4.46 | $4.48 | $4.47 | 4,073,860 |
| 2023-02-20 | $4.45 | $4.50 | $4.43 | $4.50 | $4.49 | 6,333,100 |
| 2023-02-17 | $4.41 | $4.48 | $4.39 | $4.46 | $4.45 | 7,607,700 |
| 2023-02-16 | $4.45 | $4.50 | $4.37 | $4.40 | $4.39 | 7,856,200 |
| 2023-02-15 | $4.49 | $4.49 | $4.44 | $4.44 | $4.43 | 3,503,170 |
| 2023-02-14 | $4.47 | $4.48 | $4.44 | $4.48 | $4.47 | 5,251,770 |
| 2023-02-13 | $4.41 | $4.47 | $4.40 | $4.46 | $4.45 | 5,763,000 |
| 2023-02-10 | $4.39 | $4.44 | $4.38 | $4.41 | $4.40 | 5,162,160 |
| 2023-02-09 | $4.37 | $4.40 | $4.36 | $4.40 | $4.39 | 4,276,770 |
| 2023-02-08 | $4.39 | $4.41 | $4.36 | $4.37 | $4.36 | 4,490,500 |
| 2023-02-07 | $4.39 | $4.41 | $4.36 | $4.38 | $4.37 | 5,399,250 |
| 2023-02-06 | $4.41 | $4.43 | $4.38 | $4.39 | $4.38 | 3,849,300 |
| 2023-02-03 | $4.45 | $4.45 | $4.37 | $4.42 | $4.41 | 5,277,000 |
| 2023-02-02 | $4.45 | $4.46 | $4.42 | $4.44 | $4.43 | 4,833,910 |
| 2023-02-01 | $4.43 | $4.45 | $4.40 | $4.45 | $4.44 | 5,296,850 |
| 2023-01-31 | $4.40 | $4.42 | $4.35 | $4.42 | $4.41 | 5,726,400 |
| 2023-01-30 | $4.41 | $4.43 | $4.37 | $4.40 | $4.39 | 6,905,970 |
| 2023-01-20 | $4.32 | $4.37 | $4.31 | $4.37 | $4.36 | 4,957,850 |
| 2023-01-19 | $4.32 | $4.33 | $4.29 | $4.32 | $4.31 | 4,083,400 |
| 2023-01-18 | $4.32 | $4.34 | $4.30 | $4.32 | $4.31 | 4,477,230 |
| 2023-01-17 | $4.40 | $4.40 | $4.31 | $4.32 | $4.31 | 5,713,500 |
| 2023-01-16 | $4.36 | $4.41 | $4.34 | $4.38 | $4.37 | 5,616,000 |
| 2023-01-13 | $4.37 | $4.37 | $4.32 | $4.35 | $4.34 | 3,934,200 |
| 2023-01-12 | $4.42 | $4.42 | $4.33 | $4.34 | $4.33 | 4,409,900 |
| 2023-01-11 | $4.42 | $4.44 | $4.38 | $4.40 | $4.39 | 5,180,700 |
| 2023-01-10 | $4.46 | $4.48 | $4.41 | $4.41 | $4.40 | 4,750,500 |
| 2023-01-09 | $4.50 | $4.52 | $4.45 | $4.47 | $4.46 | 4,415,360 |
| 2023-01-06 | $4.56 | $4.56 | $4.47 | $4.49 | $4.48 | 6,376,370 |
| 2023-01-05 | $4.57 | $4.63 | $4.50 | $4.55 | $4.54 | 6,251,020 |
| 2023-01-04 | $4.59 | $4.63 | $4.54 | $4.55 | $4.54 | 8,319,350 |
| 2023-01-03 | $4.41 | $4.68 | $4.39 | $4.58 | $4.57 | 15,094,910 |
| 2023-01-02 | $4.41 | $4.41 | $4.41 | $4.41 | $4.40 | 0 |
| 2022-12-30 | $4.42 | $4.47 | $4.37 | $4.41 | $4.40 | 11,946,880 |
| 2022-12-29 | $4.37 | $4.60 | $4.32 | $4.41 | $4.40 | 21,502,600 |
| 2022-12-28 | $4.32 | $4.45 | $4.29 | $4.32 | $4.31 | 22,507,890 |
| 2022-12-27 | $4.64 | $4.86 | $4.26 | $4.35 | $4.34 | 34,822,400 |
| 2022-12-26 | $4.52 | $4.56 | $4.40 | $4.42 | $4.41 | 7,565,520 |
| 2022-12-23 | $4.51 | $4.60 | $4.49 | $4.52 | $4.52 | 5,179,600 |
| 2022-12-22 | $4.69 | $4.69 | $4.51 | $4.51 | $4.51 | 5,360,210 |
| 2022-12-21 | $4.70 | $4.75 | $4.62 | $4.66 | $4.66 | 5,275,600 |
| 2022-12-20 | $4.70 | $4.78 | $4.65 | $4.68 | $4.68 | 5,417,600 |
| 2022-12-19 | $4.90 | $4.94 | $4.69 | $4.72 | $4.72 | 8,428,400 |
| 2022-12-16 | $4.81 | $4.94 | $4.80 | $4.91 | $4.91 | 7,176,800 |
| 2022-12-15 | $4.90 | $4.91 | $4.80 | $4.82 | $4.82 | 6,112,650 |
| 2022-12-14 | $4.98 | $4.98 | $4.84 | $4.88 | $4.88 | 8,456,500 |
| 2022-12-13 | $4.99 | $5.01 | $4.85 | $4.97 | $4.97 | 12,970,000 |
| 2022-12-12 | $4.93 | $5.02 | $4.90 | $4.96 | $4.96 | 14,017,200 |
| 2022-12-09 | $4.87 | $4.96 | $4.85 | $4.92 | $4.92 | 9,062,100 |
| 2022-12-08 | $4.86 | $4.94 | $4.82 | $4.88 | $4.88 | 10,912,400 |
| 2022-12-07 | $4.66 | $4.86 | $4.60 | $4.85 | $4.85 | 13,839,360 |
| 2022-12-06 | $4.65 | $4.76 | $4.61 | $4.65 | $4.65 | 9,512,030 |
| 2022-12-05 | $4.58 | $4.73 | $4.57 | $4.66 | $4.66 | 8,796,460 |
| 2022-12-01 | $4.65 | $4.71 | $4.54 | $4.58 | $4.58 | 6,532,500 |
| 2022-11-30 | $4.68 | $4.72 | $4.59 | $4.63 | $4.63 | 6,317,530 |
| 2022-11-29 | $4.58 | $4.76 | $4.58 | $4.68 | $4.68 | 7,946,600 |
| 2022-11-28 | $4.56 | $4.67 | $4.53 | $4.58 | $4.58 | 7,595,020 |
| 2022-11-25 | $4.62 | $4.64 | $4.52 | $4.61 | $4.61 | 5,674,690 |
| 2022-11-24 | $4.61 | $4.66 | $4.59 | $4.62 | $4.62 | 5,454,700 |
| 2022-11-23 | $4.71 | $4.73 | $4.56 | $4.62 | $4.62 | 8,428,500 |
| 2022-11-22 | $4.83 | $4.95 | $4.67 | $4.71 | $4.71 | 13,347,250 |
| 2022-11-21 | $4.82 | $4.92 | $4.76 | $4.86 | $4.86 | 9,249,060 |
| 2022-11-18 | $4.83 | $4.93 | $4.79 | $4.86 | $4.86 | 13,330,050 |
| 2022-11-17 | $4.69 | $4.82 | $4.68 | $4.81 | $4.81 | 9,176,650 |
| 2022-11-16 | $4.72 | $4.76 | $4.67 | $4.72 | $4.72 | 7,128,010 |
| 2022-11-15 | $4.77 | $4.80 | $4.71 | $4.74 | $4.74 | 8,890,060 |
| 2022-11-14 | $4.60 | $4.84 | $4.55 | $4.79 | $4.79 | 14,889,820 |
| 2022-11-11 | $4.68 | $4.77 | $4.60 | $4.61 | $4.61 | 11,164,450 |
| 2022-11-10 | $4.63 | $4.75 | $4.62 | $4.65 | $4.65 | 8,988,590 |
| 2022-11-09 | $4.57 | $4.68 | $4.55 | $4.64 | $4.64 | 9,660,110 |
| 2022-11-08 | $4.50 | $4.60 | $4.43 | $4.59 | $4.59 | 9,871,790 |
| 2022-11-07 | $4.53 | $4.56 | $4.44 | $4.49 | $4.49 | 7,427,990 |
| 2022-11-04 | $4.51 | $4.57 | $4.47 | $4.53 | $4.53 | 6,011,400 |
| 2022-11-03 | $4.53 | $4.58 | $4.48 | $4.50 | $4.50 | 5,009,490 |
| 2022-11-02 | $4.60 | $4.66 | $4.54 | $4.56 | $4.56 | 8,129,500 |
| 2022-11-01 | $4.54 | $4.64 | $4.45 | $4.59 | $4.59 | 7,448,080 |
| 2022-10-31 | $4.53 | $4.56 | $4.39 | $4.51 | $4.51 | 6,981,300 |
| 2022-10-28 | $4.60 | $4.65 | $4.46 | $4.51 | $4.51 | 9,077,900 |
| 2022-10-27 | $4.57 | $4.70 | $4.52 | $4.68 | $4.68 | 7,774,050 |
| 2022-10-26 | $4.45 | $4.62 | $4.44 | $4.57 | $4.57 | 7,975,050 |
| 2022-10-25 | $4.53 | $4.60 | $4.41 | $4.44 | $4.44 | 6,091,600 |
| 2022-10-24 | $4.68 | $4.68 | $4.48 | $4.50 | $4.50 | 6,480,450 |
| 2022-10-21 | $4.60 | $4.73 | $4.57 | $4.60 | $4.60 | 7,501,420 |
| 2022-10-20 | $4.58 | $4.67 | $4.55 | $4.60 | $4.60 | 7,655,800 |
| 2022-10-19 | $4.69 | $4.71 | $4.53 | $4.57 | $4.57 | 8,969,800 |
| 2022-10-18 | $4.54 | $4.75 | $4.47 | $4.70 | $4.70 | 14,216,320 |
| 2022-10-17 | $4.41 | $4.55 | $4.37 | $4.53 | $4.53 | 9,956,100 |
| 2022-10-14 | $4.28 | $4.43 | $4.24 | $4.41 | $4.41 | 7,822,420 |
| 2022-10-13 | $4.16 | $4.26 | $4.13 | $4.23 | $4.23 | 4,457,740 |
| 2022-10-12 | $4.16 | $4.18 | $4.06 | $4.18 | $4.18 | 3,242,210 |
| 2022-10-11 | $4.22 | $4.23 | $4.08 | $4.16 | $4.16 | 3,061,470 |
| 2022-10-10 | $4.23 | $4.30 | $4.16 | $4.18 | $4.18 | 5,035,900 |
| 2022-09-30 | $4.14 | $4.27 | $4.11 | $4.23 | $4.23 | 4,543,950 |
| 2022-09-29 | $4.16 | $4.22 | $4.11 | $4.14 | $4.14 | 3,233,300 |
| 2022-09-28 | $4.18 | $4.19 | $4.12 | $4.13 | $4.13 | 2,463,310 |
| 2022-09-27 | $4.04 | $4.18 | $4.04 | $4.18 | $4.18 | 3,773,280 |
| 2022-09-26 | $4.10 | $4.15 | $4.03 | $4.07 | $4.07 | 3,685,200 |
| 2022-09-23 | $4.16 | $4.20 | $4.11 | $4.13 | $4.13 | 2,798,000 |
| 2022-09-22 | $4.25 | $4.26 | $4.16 | $4.17 | $4.17 | 3,543,700 |
| 2022-09-21 | $4.22 | $4.26 | $4.15 | $4.26 | $4.26 | 2,842,730 |
| 2022-09-20 | $4.19 | $4.26 | $4.17 | $4.22 | $4.22 | 2,700,610 |
| 2022-09-19 | $4.28 | $4.28 | $4.14 | $4.17 | $4.17 | 3,843,800 |
| 2022-09-16 | $4.38 | $4.38 | $4.24 | $4.24 | $4.24 | 3,710,760 |
| 2022-09-15 | $4.45 | $4.45 | $4.34 | $4.38 | $4.38 | 3,394,600 |
| 2022-09-14 | $4.40 | $4.43 | $4.35 | $4.41 | $4.41 | 3,703,000 |
| 2022-09-13 | $4.41 | $4.47 | $4.40 | $4.44 | $4.44 | 3,887,400 |
| 2022-09-12 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2022-09-09 | $4.41 | $4.43 | $4.38 | $4.41 | $4.41 | 2,481,250 |
| 2022-09-08 | $4.43 | $4.43 | $4.36 | $4.37 | $4.37 | 2,832,700 |
| 2022-09-07 | $4.44 | $4.44 | $4.37 | $4.42 | $4.42 | 3,332,050 |
| 2022-09-06 | $4.39 | $4.45 | $4.38 | $4.43 | $4.43 | 4,830,110 |
| 2022-09-05 | $4.33 | $4.40 | $4.28 | $4.38 | $4.38 | 6,181,690 |
| 2022-09-02 | $4.34 | $4.37 | $4.29 | $4.33 | $4.33 | 3,666,440 |
| 2022-09-01 | $4.26 | $4.34 | $4.24 | $4.32 | $4.32 | 4,113,080 |
| 2022-08-31 | $4.35 | $4.35 | $4.22 | $4.27 | $4.27 | 5,416,540 |
| 2022-08-30 | $4.24 | $4.34 | $4.22 | $4.34 | $4.34 | 5,225,400 |
| 2022-08-29 | $4.17 | $4.24 | $4.13 | $4.24 | $4.24 | 4,596,850 |
| 2022-08-26 | $4.16 | $4.20 | $4.14 | $4.15 | $4.15 | 2,030,500 |
| 2022-08-25 | $4.20 | $4.20 | $4.13 | $4.16 | $4.16 | 2,829,250 |
| 2022-08-24 | $4.25 | $4.26 | $4.17 | $4.18 | $4.18 | 3,042,700 |
| 2022-08-23 | $4.25 | $4.26 | $4.20 | $4.25 | $4.25 | 2,097,950 |
| 2022-08-22 | $4.26 | $4.27 | $4.22 | $4.24 | $4.24 | 2,905,750 |
| 2022-08-19 | $4.30 | $4.34 | $4.26 | $4.26 | $4.26 | 3,313,070 |
| 2022-08-18 | $4.34 | $4.34 | $4.25 | $4.30 | $4.30 | 3,552,300 |
| 2022-08-17 | $4.35 | $4.38 | $4.32 | $4.34 | $4.34 | 3,186,250 |
| 2022-08-16 | $4.32 | $4.37 | $4.28 | $4.35 | $4.35 | 2,591,000 |
| 2022-08-15 | $4.29 | $4.32 | $4.26 | $4.32 | $4.32 | 2,970,800 |
| 2022-08-12 | $4.25 | $4.34 | $4.24 | $4.29 | $4.29 | 3,185,470 |
| 2022-08-11 | $4.17 | $4.26 | $4.16 | $4.24 | $4.24 | 3,335,310 |
| 2022-08-10 | $4.21 | $4.23 | $4.15 | $4.17 | $4.17 | 2,408,100 |
| 2022-08-09 | $4.25 | $4.26 | $4.19 | $4.22 | $4.22 | 2,793,900 |
| 2022-08-08 | $4.21 | $4.27 | $4.20 | $4.27 | $4.27 | 2,198,200 |
| 2022-08-05 | $4.19 | $4.23 | $4.16 | $4.23 | $4.23 | 2,569,000 |
| 2022-08-04 | $4.14 | $4.21 | $4.12 | $4.18 | $4.18 | 2,495,070 |
| 2022-08-03 | $4.10 | $4.24 | $4.09 | $4.15 | $4.15 | 3,713,990 |
| 2022-08-02 | $4.33 | $4.33 | $4.08 | $4.15 | $4.15 | 6,809,660 |
| 2022-08-01 | $4.41 | $4.41 | $4.35 | $4.35 | $4.35 | 2,361,300 |
| 2022-07-29 | $4.45 | $4.46 | $4.37 | $4.38 | $4.38 | 3,701,200 |
| 2022-07-28 | $4.45 | $4.47 | $4.43 | $4.43 | $4.43 | 2,907,300 |
| 2022-07-27 | $4.45 | $4.47 | $4.41 | $4.45 | $4.45 | 3,193,500 |
| 2022-07-26 | $4.48 | $4.48 | $4.41 | $4.45 | $4.45 | 4,112,150 |
| 2022-07-25 | $4.42 | $4.47 | $4.40 | $4.47 | $4.47 | 5,340,590 |
| 2022-07-22 | $4.39 | $4.45 | $4.37 | $4.41 | $4.41 | 3,830,450 |
| 2022-07-21 | $4.45 | $4.47 | $4.38 | $4.39 | $4.39 | 3,681,840 |
| 2022-07-20 | $4.40 | $4.44 | $4.38 | $4.43 | $4.43 | 3,145,300 |
| 2022-07-19 | $4.40 | $4.46 | $4.35 | $4.39 | $4.39 | 2,968,150 |
| 2022-07-18 | $4.26 | $4.40 | $4.26 | $4.40 | $4.40 | 4,372,950 |
| 2022-07-15 | $4.44 | $4.44 | $4.27 | $4.29 | $4.29 | 5,276,440 |
| 2022-07-14 | $4.43 | $4.48 | $4.42 | $4.45 | $4.45 | 4,775,800 |
| 2022-07-13 | $4.41 | $4.43 | $4.39 | $4.41 | $4.41 | 3,961,000 |
| 2022-07-12 | $4.47 | $4.50 | $4.40 | $4.42 | $4.42 | 5,207,950 |
| 2022-07-11 | $4.38 | $4.50 | $4.36 | $4.45 | $4.45 | 8,286,420 |
| 2022-07-08 | $4.35 | $4.39 | $4.31 | $4.39 | $4.39 | 4,168,600 |
| 2022-07-07 | $4.34 | $4.38 | $4.30 | $4.36 | $4.36 | 3,985,400 |
| 2022-07-06 | $4.43 | $4.43 | $4.30 | $4.34 | $4.34 | 5,905,760 |
| 2022-07-05 | $4.45 | $4.47 | $4.37 | $4.42 | $4.42 | 7,435,520 |
| 2022-07-04 | $4.28 | $4.49 | $4.27 | $4.48 | $4.48 | 11,774,020 |
| 2022-07-01 | $4.31 | $4.34 | $4.26 | $4.29 | $4.29 | 3,760,530 |
| 2022-06-30 | $4.29 | $4.39 | $4.26 | $4.30 | $4.30 | 7,502,960 |
| 2022-06-29 | $4.38 | $4.38 | $4.28 | $4.29 | $4.29 | 3,627,150 |
| 2022-06-28 | $4.29 | $4.39 | $4.25 | $4.38 | $4.38 | 6,355,500 |
| 2022-06-27 | $4.29 | $4.36 | $4.26 | $4.29 | $4.29 | 7,114,830 |
| 2022-06-24 | $4.26 | $4.30 | $4.24 | $4.26 | $4.26 | 2,966,890 |
| 2022-06-23 | $4.23 | $4.28 | $4.22 | $4.28 | $4.28 | 2,898,450 |
| 2022-06-22 | $4.30 | $4.32 | $4.24 | $4.25 | $4.25 | 3,294,040 |
| 2022-06-21 | $4.26 | $4.32 | $4.24 | $4.30 | $4.30 | 4,135,150 |
| 2022-06-20 | $4.21 | $4.29 | $4.20 | $4.28 | $4.28 | 3,363,200 |
| 2022-06-17 | $4.26 | $4.27 | $4.17 | $4.23 | $4.23 | 2,709,100 |
| 2022-06-16 | $4.24 | $4.29 | $4.18 | $4.25 | $4.25 | 4,688,900 |
| 2022-06-15 | $4.22 | $4.26 | $4.19 | $4.22 | $4.22 | 4,044,660 |
| 2022-06-14 | $4.19 | $4.21 | $4.11 | $4.21 | $4.21 | 2,839,960 |
| 2022-06-13 | $4.21 | $4.22 | $4.15 | $4.21 | $4.21 | 2,837,510 |
| 2022-06-10 | $4.18 | $4.23 | $4.15 | $4.20 | $4.20 | 2,727,930 |
| 2022-06-09 | $4.26 | $4.26 | $4.15 | $4.18 | $4.18 | 2,991,700 |
| 2022-06-08 | $4.30 | $4.30 | $4.19 | $4.26 | $4.26 | 3,905,900 |
| 2022-06-07 | $4.28 | $4.30 | $4.22 | $4.30 | $4.30 | 4,428,950 |
| 2022-06-06 | $4.22 | $4.28 | $4.21 | $4.26 | $4.26 | 2,932,050 |
| 2022-06-02 | $4.22 | $4.24 | $4.18 | $4.23 | $4.23 | 3,085,500 |
| 2022-06-01 | $4.27 | $4.30 | $4.22 | $4.23 | $4.23 | 2,924,300 |
| 2022-05-31 | $4.26 | $4.28 | $4.21 | $4.27 | $4.27 | 3,574,050 |
| 2022-05-30 | $4.16 | $4.26 | $4.15 | $4.25 | $4.25 | 4,487,150 |
| 2022-05-27 | $4.19 | $4.20 | $4.13 | $4.17 | $4.17 | 2,658,430 |
| 2022-05-26 | $4.14 | $4.19 | $4.10 | $4.19 | $4.19 | 2,618,550 |
| 2022-05-25 | $4.03 | $4.16 | $4.02 | $4.16 | $4.16 | 2,982,200 |
| 2022-05-24 | $4.28 | $4.28 | $4.03 | $4.03 | $4.03 | 5,568,700 |
| 2022-05-23 | $4.20 | $4.29 | $4.18 | $4.27 | $4.27 | 5,659,960 |
| 2022-05-20 | $4.15 | $4.21 | $4.14 | $4.18 | $4.18 | 3,586,850 |
| 2022-05-19 | $4.10 | $4.17 | $4.07 | $4.15 | $4.15 | 4,200,550 |
| 2022-05-18 | $4.17 | $4.19 | $4.11 | $4.15 | $4.15 | 3,555,500 |
| 2022-05-17 | $4.22 | $4.24 | $4.13 | $4.15 | $4.15 | 3,340,150 |
| 2022-05-16 | $4.23 | $4.28 | $4.19 | $4.22 | $4.22 | 2,899,000 |
| 2022-05-13 | $4.18 | $4.22 | $4.11 | $4.21 | $4.21 | 4,559,900 |
| 2022-05-12 | $4.06 | $4.15 | $4.05 | $4.14 | $4.14 | 4,594,600 |
| 2022-05-11 | $4.19 | $4.25 | $4.08 | $4.10 | $4.10 | 5,697,200 |
| 2022-05-10 | $4.11 | $4.19 | $4.08 | $4.18 | $4.17 | 4,187,420 |
| 2022-05-09 | $4.04 | $4.16 | $4.02 | $4.15 | $4.14 | 3,914,800 |
| 2022-05-06 | $4.00 | $4.07 | $3.97 | $4.05 | $4.04 | 3,822,550 |
| 2022-05-05 | $4.00 | $4.09 | $3.92 | $4.06 | $4.05 | 6,299,550 |
| 2022-05-04 | $4.02 | $4.02 | $4.02 | $4.02 | $4.01 | 0 |
| 2022-05-03 | $4.02 | $4.02 | $4.02 | $4.02 | $4.01 | 0 |
| 2022-04-29 | $3.90 | $4.08 | $3.88 | $4.02 | $4.01 | 6,770,360 |
| 2022-04-28 | $3.88 | $3.94 | $3.82 | $3.90 | $3.89 | 5,686,980 |
| 2022-04-27 | $3.98 | $3.98 | $3.77 | $3.94 | $3.93 | 7,419,590 |
| 2022-04-26 | $3.98 | $4.06 | $3.84 | $3.86 | $3.85 | 8,204,350 |
| 2022-04-25 | $4.26 | $4.29 | $3.98 | $3.99 | $3.98 | 8,714,350 |
| 2022-04-22 | $4.28 | $4.31 | $4.19 | $4.29 | $4.28 | 6,017,300 |
| 2022-04-21 | $4.42 | $4.45 | $4.23 | $4.26 | $4.25 | 7,105,600 |
| 2022-04-20 | $4.55 | $4.57 | $4.42 | $4.46 | $4.45 | 4,248,800 |
| 2022-04-19 | $4.55 | $4.57 | $4.49 | $4.55 | $4.54 | 3,566,990 |
| 2022-04-18 | $4.50 | $4.57 | $4.41 | $4.54 | $4.53 | 3,945,700 |
| 2022-04-15 | $4.58 | $4.59 | $4.47 | $4.50 | $4.49 | 6,115,550 |
| 2022-04-14 | $4.60 | $4.66 | $4.58 | $4.60 | $4.59 | 4,602,100 |
| 2022-04-13 | $4.67 | $4.71 | $4.57 | $4.60 | $4.59 | 5,612,250 |
| 2022-04-12 | $4.60 | $4.71 | $4.53 | $4.69 | $4.68 | 6,818,800 |
| 2022-04-11 | $4.65 | $4.68 | $4.55 | $4.62 | $4.61 | 6,798,280 |
| 2022-04-08 | $4.89 | $4.89 | $4.62 | $4.68 | $4.67 | 8,759,290 |
| 2022-04-07 | $4.88 | $4.97 | $4.75 | $4.78 | $4.77 | 9,329,120 |
| 2022-04-06 | $4.90 | $5.02 | $4.84 | $4.91 | $4.90 | 10,777,300 |
| 2022-04-05 | $4.84 | $4.84 | $4.84 | $4.84 | $4.83 | 0 |
| 2022-04-04 | $4.84 | $4.84 | $4.84 | $4.84 | $4.83 | 0 |
| 2022-04-01 | $4.92 | $4.96 | $4.79 | $4.84 | $4.83 | 9,722,010 |
| 2022-03-31 | $4.98 | $5.12 | $4.94 | $5.00 | $4.99 | 15,188,500 |
| 2022-03-30 | $4.88 | $4.99 | $4.75 | $4.98 | $4.97 | 11,374,480 |
| 2022-03-29 | $4.87 | $4.90 | $4.80 | $4.84 | $4.83 | 7,585,350 |
| 2022-03-28 | $4.95 | $4.99 | $4.82 | $4.88 | $4.87 | 11,125,060 |
| 2022-03-25 | $4.92 | $5.09 | $4.90 | $5.00 | $4.99 | 13,875,940 |
| 2022-03-24 | $4.87 | $4.97 | $4.86 | $4.94 | $4.93 | 11,097,250 |
| 2022-03-23 | $4.90 | $5.00 | $4.88 | $4.91 | $4.90 | 12,742,430 |
| 2022-03-22 | $4.89 | $4.99 | $4.84 | $4.90 | $4.89 | 13,027,520 |
| 2022-03-21 | $4.83 | $4.95 | $4.80 | $4.93 | $4.92 | 16,925,590 |
| 2022-03-18 | $4.80 | $4.89 | $4.75 | $4.84 | $4.83 | 18,591,140 |
| 2022-03-17 | $4.65 | $4.83 | $4.62 | $4.74 | $4.73 | 22,105,800 |
| 2022-03-16 | $4.54 | $4.73 | $4.48 | $4.69 | $4.68 | 27,423,610 |
| 2022-03-15 | $4.60 | $4.73 | $4.45 | $4.45 | $4.44 | 26,079,700 |
| 2022-03-14 | $4.67 | $4.90 | $4.65 | $4.66 | $4.65 | 39,508,540 |
| 2022-03-11 | $5.24 | $5.24 | $4.87 | $4.92 | $4.91 | 67,758,230 |
| 2022-03-10 | $4.42 | $4.81 | $4.41 | $4.81 | $4.80 | 13,738,550 |
| 2022-03-09 | $4.40 | $4.49 | $4.15 | $4.37 | $4.36 | 6,462,460 |
| 2022-03-08 | $4.55 | $4.57 | $4.35 | $4.39 | $4.38 | 5,535,450 |
| 2022-03-07 | $4.55 | $4.60 | $4.51 | $4.54 | $4.53 | 5,986,800 |
| 2022-03-04 | $4.51 | $4.62 | $4.49 | $4.55 | $4.54 | 7,020,100 |
| 2022-03-03 | $4.45 | $4.53 | $4.45 | $4.52 | $4.51 | 4,077,710 |
| 2022-03-02 | $4.45 | $4.48 | $4.39 | $4.48 | $4.47 | 3,650,000 |
| 2022-03-01 | $4.39 | $4.43 | $4.37 | $4.42 | $4.41 | 2,471,860 |
| 2022-02-28 | $4.39 | $4.40 | $4.31 | $4.39 | $4.38 | 2,303,850 |
| 2022-02-25 | $4.35 | $4.41 | $4.35 | $4.39 | $4.38 | 2,903,050 |
| 2022-02-24 | $4.39 | $4.46 | $4.30 | $4.34 | $4.33 | 5,002,500 |
| 2022-02-23 | $4.36 | $4.42 | $4.35 | $4.42 | $4.41 | 3,875,810 |
| 2022-02-22 | $4.46 | $4.46 | $4.15 | $4.36 | $4.35 | 5,009,000 |
| 2022-02-21 | $4.33 | $4.48 | $4.32 | $4.48 | $4.47 | 7,392,110 |
| 2022-02-18 | $4.27 | $4.34 | $4.26 | $4.32 | $4.31 | 2,822,250 |
| 2022-02-17 | $4.32 | $4.34 | $4.27 | $4.28 | $4.27 | 4,364,600 |
| 2022-02-16 | $4.36 | $4.37 | $4.32 | $4.33 | $4.32 | 3,613,500 |
| 2022-02-15 | $4.37 | $4.41 | $4.33 | $4.34 | $4.33 | 3,720,600 |
| 2022-02-14 | $4.29 | $4.39 | $4.29 | $4.35 | $4.34 | 3,576,400 |
| 2022-02-11 | $4.36 | $4.36 | $4.27 | $4.31 | $4.30 | 3,663,370 |
| 2022-02-10 | $4.38 | $4.40 | $4.34 | $4.37 | $4.36 | 3,266,400 |
| 2022-02-09 | $4.31 | $4.41 | $4.31 | $4.39 | $4.38 | 4,060,760 |
| 2022-02-08 | $4.28 | $4.35 | $4.21 | $4.35 | $4.34 | 3,358,950 |
| 2022-02-07 | $4.27 | $4.30 | $4.23 | $4.28 | $4.27 | 3,294,350 |
| 2022-02-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.24 | 0 |
| 2022-02-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.24 | 0 |
| 2022-02-02 | $4.25 | $4.25 | $4.25 | $4.25 | $4.24 | 0 |
| 2022-02-01 | $4.25 | $4.25 | $4.25 | $4.25 | $4.24 | 0 |
| 2022-01-28 | $4.19 | $4.28 | $4.18 | $4.25 | $4.24 | 3,592,580 |
| 2022-01-27 | $4.22 | $4.26 | $4.16 | $4.18 | $4.17 | 4,395,160 |
| 2022-01-26 | $4.21 | $4.27 | $4.18 | $4.22 | $4.21 | 3,757,750 |
| 2022-01-25 | $4.38 | $4.43 | $4.21 | $4.22 | $4.21 | 5,841,600 |
| 2022-01-24 | $4.46 | $4.46 | $4.36 | $4.38 | $4.37 | 4,680,360 |
| 2022-01-21 | $4.60 | $4.71 | $4.38 | $4.46 | $4.45 | 13,848,420 |
| 2022-01-20 | $4.70 | $4.94 | $4.50 | $4.75 | $4.74 | 17,224,810 |
| 2022-01-19 | $4.63 | $4.72 | $4.56 | $4.68 | $4.67 | 11,356,670 |
| 2022-01-18 | $4.84 | $4.84 | $4.59 | $4.63 | $4.62 | 14,011,100 |
| 2022-01-17 | $4.97 | $5.00 | $4.76 | $4.85 | $4.84 | 16,226,110 |
| 2022-01-14 | $4.80 | $5.04 | $4.71 | $4.97 | $4.96 | 23,594,960 |
| 2022-01-13 | $4.85 | $4.88 | $4.72 | $4.73 | $4.72 | 10,667,800 |
| 2022-01-12 | $4.67 | $4.95 | $4.66 | $4.88 | $4.87 | 19,795,410 |
| 2022-01-11 | $4.67 | $4.74 | $4.65 | $4.70 | $4.69 | 11,900,610 |
| 2022-01-10 | $4.52 | $4.74 | $4.51 | $4.70 | $4.69 | 13,051,960 |
| 2022-01-07 | $4.61 | $4.66 | $4.53 | $4.55 | $4.54 | 6,500,750 |
| 2022-01-06 | $4.52 | $4.63 | $4.52 | $4.61 | $4.60 | 6,829,550 |
| 2022-01-05 | $4.67 | $4.71 | $4.51 | $4.54 | $4.53 | 10,753,550 |
| 2022-01-04 | $4.59 | $4.74 | $4.59 | $4.69 | $4.68 | 12,429,810 |
| 2022-01-03 | $4.59 | $4.59 | $4.59 | $4.59 | $4.58 | 0 |
| 2021-12-31 | $4.55 | $4.65 | $4.55 | $4.59 | $4.58 | 11,032,580 |
| 2021-12-30 | $4.50 | $4.57 | $4.44 | $4.53 | $4.52 | 9,800,210 |
| 2021-12-29 | $4.53 | $4.60 | $4.45 | $4.52 | $4.51 | 10,921,940 |
| 2021-12-28 | $4.53 | $4.75 | $4.51 | $4.53 | $4.52 | 19,345,820 |
| 2021-12-27 | $4.35 | $4.51 | $4.31 | $4.45 | $4.44 | 14,778,450 |
| 2021-12-24 | $4.24 | $4.65 | $4.23 | $4.37 | $4.36 | 20,739,030 |
| 2021-12-23 | $4.30 | $4.32 | $4.24 | $4.25 | $4.24 | 3,249,530 |
| 2021-12-22 | $4.32 | $4.32 | $4.26 | $4.30 | $4.29 | 3,904,050 |
| 2021-12-21 | $4.23 | $4.31 | $4.22 | $4.30 | $4.29 | 5,383,200 |
| 2021-12-20 | $4.20 | $4.26 | $4.18 | $4.23 | $4.22 | 5,032,800 |
| 2021-12-17 | $4.23 | $4.24 | $4.15 | $4.20 | $4.19 | 2,573,820 |
| 2021-12-16 | $4.18 | $4.23 | $4.17 | $4.22 | $4.21 | 2,786,400 |
| 2021-12-15 | $4.16 | $4.20 | $4.15 | $4.18 | $4.17 | 2,346,840 |
| 2021-12-14 | $4.15 | $4.17 | $4.14 | $4.16 | $4.15 | 1,948,360 |
| 2021-12-13 | $4.15 | $4.17 | $4.14 | $4.16 | $4.15 | 1,998,960 |
| 2021-12-10 | $4.16 | $4.17 | $4.14 | $4.15 | $4.14 | 1,992,950 |
| 2021-12-09 | $4.15 | $4.20 | $4.13 | $4.17 | $4.16 | 3,571,710 |
| 2021-12-08 | $4.14 | $4.16 | $4.12 | $4.14 | $4.13 | 2,163,310 |
| 2021-12-07 | $4.18 | $4.18 | $4.11 | $4.14 | $4.13 | 2,033,000 |
| 2021-12-06 | $4.22 | $4.23 | $4.15 | $4.16 | $4.15 | 3,014,270 |
| 2021-12-03 | $4.23 | $4.23 | $4.23 | $4.23 | $4.22 | 2,244,650 |
| 2021-12-02 | $4.21 | $4.21 | $4.21 | $4.21 | $4.20 | 2,519,700 |
| 2021-12-01 | $4.20 | $4.24 | $4.18 | $4.24 | $4.23 | 2,514,420 |
| 2021-11-30 | $4.23 | $4.24 | $4.18 | $4.22 | $4.21 | 2,710,300 |
| 2021-11-29 | $4.21 | $4.29 | $4.20 | $4.24 | $4.23 | 3,652,950 |
| 2021-11-26 | $4.20 | $4.23 | $4.17 | $4.19 | $4.18 | 2,683,600 |
| 2021-11-25 | $4.19 | $4.23 | $4.16 | $4.20 | $4.19 | 2,215,700 |
| 2021-11-24 | $4.16 | $4.20 | $4.14 | $4.20 | $4.19 | 1,920,400 |
| 2021-11-23 | $4.14 | $4.18 | $4.13 | $4.17 | $4.16 | 2,107,350 |
| 2021-11-22 | $4.17 | $4.17 | $4.12 | $4.14 | $4.13 | 1,429,250 |
| 2021-11-19 | $4.17 | $4.19 | $4.12 | $4.15 | $4.14 | 2,427,200 |
| 2021-11-18 | $4.21 | $4.21 | $4.15 | $4.15 | $4.14 | 1,715,900 |
| 2021-11-17 | $4.22 | $4.22 | $4.17 | $4.21 | $4.20 | 1,084,200 |
| 2021-11-16 | $4.21 | $4.25 | $4.19 | $4.22 | $4.21 | 2,180,350 |
| 2021-11-15 | $4.19 | $4.23 | $4.18 | $4.23 | $4.22 | 1,672,300 |
| 2021-11-12 | $4.21 | $4.21 | $4.16 | $4.19 | $4.18 | 1,294,350 |
| 2021-11-11 | $4.20 | $4.23 | $4.17 | $4.18 | $4.17 | 1,866,900 |
| 2021-11-10 | $4.19 | $4.21 | $4.16 | $4.19 | $4.18 | 2,234,600 |
| 2021-11-09 | $4.12 | $4.19 | $4.12 | $4.18 | $4.17 | 2,066,960 |
| 2021-11-08 | $4.08 | $4.13 | $4.05 | $4.12 | $4.11 | 1,602,770 |
| 2021-11-05 | $4.10 | $4.10 | $4.10 | $4.10 | $4.09 | 1,533,660 |
| 2021-11-04 | $4.06 | $4.10 | $4.04 | $4.10 | $4.09 | 1,915,070 |
| 2021-11-03 | $4.06 | $4.08 | $4.04 | $4.06 | $4.05 | 1,503,650 |
| 2021-11-02 | $4.07 | $4.12 | $4.02 | $4.04 | $4.03 | 1,525,190 |
| 2021-11-01 | $4.09 | $4.10 | $4.05 | $4.09 | $4.08 | 1,083,190 |
| 2021-10-29 | $4.04 | $4.09 | $4.02 | $4.07 | $4.06 | 987,800 |
| 2021-10-28 | $4.08 | $4.10 | $4.02 | $4.04 | $4.03 | 1,724,800 |
| 2021-10-27 | $4.12 | $4.14 | $4.08 | $4.10 | $4.09 | 1,441,050 |
| 2021-10-26 | $4.17 | $4.17 | $4.11 | $4.13 | $4.12 | 1,551,500 |
| 2021-10-25 | $4.20 | $4.20 | $4.14 | $4.16 | $4.15 | 1,065,100 |
| 2021-10-22 | $4.17 | $4.18 | $4.13 | $4.15 | $4.14 | 1,452,100 |
| 2021-10-21 | $4.19 | $4.22 | $4.16 | $4.17 | $4.16 | 1,449,000 |
| 2021-10-20 | $4.23 | $4.24 | $4.18 | $4.20 | $4.19 | 1,491,950 |
| 2021-10-19 | $4.27 | $4.28 | $4.22 | $4.23 | $4.22 | 1,921,300 |
| 2021-10-18 | $4.27 | $4.30 | $4.23 | $4.27 | $4.26 | 1,731,100 |
| 2021-10-15 | $4.29 | $4.32 | $4.24 | $4.26 | $4.25 | 1,411,390 |
| 2021-10-14 | $4.33 | $4.34 | $4.27 | $4.31 | $4.30 | 1,963,500 |
| 2021-10-13 | $4.34 | $4.36 | $4.27 | $4.32 | $4.31 | 2,162,050 |
| 2021-10-12 | $4.42 | $4.44 | $4.34 | $4.36 | $4.35 | 1,981,850 |
| 2021-10-11 | $4.41 | $4.47 | $4.41 | $4.42 | $4.41 | 2,271,150 |
| 2021-10-08 | $4.34 | $4.43 | $4.33 | $4.41 | $4.40 | 1,868,260 |
| 2021-10-07 | $4.34 | $4.34 | $4.34 | $4.34 | $4.33 | 0 |
| 2021-10-06 | $4.34 | $4.34 | $4.34 | $4.34 | $4.33 | 0 |
| 2021-09-30 | $4.25 | $4.35 | $4.24 | $4.34 | $4.33 | 2,030,420 |
| 2021-09-29 | $4.36 | $4.38 | $4.21 | $4.21 | $4.20 | 2,787,600 |
| 2021-09-28 | $4.33 | $4.38 | $4.30 | $4.36 | $4.35 | 2,182,200 |
| 2021-09-27 | $4.43 | $4.45 | $4.26 | $4.33 | $4.32 | 3,625,750 |
| 2021-09-24 | $4.53 | $4.54 | $4.43 | $4.43 | $4.42 | 3,077,900 |
| 2021-09-23 | $4.45 | $4.55 | $4.43 | $4.53 | $4.52 | 3,227,570 |
| 2021-09-22 | $4.40 | $4.48 | $4.37 | $4.45 | $4.44 | 2,722,000 |
| 2021-09-21 | $4.42 | $4.42 | $4.42 | $4.42 | $4.41 | 0 |
| 2021-09-20 | $4.42 | $4.42 | $4.42 | $4.42 | $4.41 | 0 |
| 2021-09-17 | $4.58 | $4.58 | $4.41 | $4.42 | $4.41 | 5,481,000 |
| 2021-09-16 | $4.57 | $4.63 | $4.55 | $4.55 | $4.54 | 3,259,300 |
| 2021-09-15 | $4.60 | $4.61 | $4.56 | $4.57 | $4.56 | 2,803,370 |
| 2021-09-14 | $4.56 | $4.61 | $4.54 | $4.57 | $4.56 | 3,534,000 |
| 2021-09-13 | $4.50 | $4.58 | $4.50 | $4.57 | $4.56 | 2,895,350 |
| 2021-09-10 | $4.57 | $4.60 | $4.50 | $4.51 | $4.50 | 3,776,050 |
| 2021-09-09 | $4.61 | $4.62 | $4.56 | $4.57 | $4.56 | 4,429,700 |
| 2021-09-08 | $4.60 | $4.66 | $4.59 | $4.61 | $4.60 | 4,889,450 |
| 2021-09-07 | $4.62 | $4.64 | $4.60 | $4.60 | $4.59 | 3,220,990 |
| 2021-09-06 | $4.62 | $4.69 | $4.59 | $4.61 | $4.60 | 2,750,200 |
| 2021-09-03 | $4.54 | $4.65 | $4.54 | $4.62 | $4.61 | 3,423,500 |
| 2021-09-02 | $4.57 | $4.58 | $4.54 | $4.56 | $4.55 | 3,043,700 |
| 2021-09-01 | $4.60 | $4.65 | $4.56 | $4.58 | $4.57 | 3,394,100 |
| 2021-08-31 | $4.61 | $4.66 | $4.55 | $4.65 | $4.64 | 3,838,500 |
| 2021-08-30 | $4.60 | $4.67 | $4.52 | $4.63 | $4.62 | 7,185,500 |
| 2021-08-27 | $4.50 | $4.65 | $4.43 | $4.61 | $4.60 | 10,342,070 |
| 2021-08-26 | $4.35 | $4.53 | $4.35 | $4.48 | $4.47 | 6,442,400 |
| 2021-08-25 | $4.32 | $4.39 | $4.32 | $4.38 | $4.37 | 3,461,460 |
| 2021-08-24 | $4.36 | $4.41 | $4.32 | $4.33 | $4.32 | 4,319,540 |
| 2021-08-23 | $4.33 | $4.37 | $4.30 | $4.33 | $4.32 | 3,121,760 |
| 2021-08-20 | $4.31 | $4.40 | $4.27 | $4.33 | $4.32 | 4,497,480 |
| 2021-08-19 | $4.27 | $4.33 | $4.25 | $4.31 | $4.30 | 4,425,300 |
| 2021-08-18 | $4.20 | $4.27 | $4.20 | $4.27 | $4.26 | 1,680,400 |
| 2021-08-17 | $4.31 | $4.31 | $4.20 | $4.20 | $4.19 | 3,114,500 |
| 2021-08-16 | $4.27 | $4.31 | $4.26 | $4.28 | $4.27 | 2,754,850 |
| 2021-08-13 | $4.24 | $4.29 | $4.22 | $4.26 | $4.25 | 2,800,660 |
| 2021-08-12 | $4.24 | $4.28 | $4.21 | $4.23 | $4.22 | 3,043,290 |
| 2021-08-11 | $4.17 | $4.33 | $4.15 | $4.25 | $4.24 | 5,811,500 |
| 2021-08-10 | $4.14 | $4.17 | $4.12 | $4.17 | $4.16 | 1,713,350 |
| 2021-08-09 | $4.09 | $4.19 | $4.09 | $4.15 | $4.14 | 2,650,800 |
| 2021-08-06 | $4.18 | $4.18 | $4.08 | $4.12 | $4.11 | 2,269,440 |
| 2021-08-05 | $4.23 | $4.25 | $4.17 | $4.17 | $4.16 | 2,225,380 |
| 2021-08-04 | $4.21 | $4.25 | $4.17 | $4.24 | $4.23 | 3,098,600 |
| 2021-08-03 | $4.08 | $4.26 | $4.07 | $4.25 | $4.24 | 5,793,830 |
| 2021-08-02 | $4.09 | $4.15 | $4.07 | $4.10 | $4.09 | 5,590,350 |
| 2021-07-30 | $4.04 | $4.10 | $4.02 | $4.09 | $4.08 | 1,979,050 |
| 2021-07-29 | $4.07 | $4.14 | $4.05 | $4.06 | $4.05 | 1,916,800 |
| 2021-07-28 | $4.14 | $4.14 | $4.00 | $4.07 | $4.06 | 3,451,960 |
| 2021-07-27 | $4.19 | $4.21 | $4.15 | $4.15 | $4.14 | 1,935,120 |
| 2021-07-26 | $4.26 | $4.26 | $4.15 | $4.18 | $4.17 | 3,255,900 |
| 2021-07-23 | $4.26 | $4.29 | $4.23 | $4.25 | $4.24 | 1,839,500 |
| 2021-07-22 | $4.32 | $4.32 | $4.26 | $4.28 | $4.27 | 2,093,600 |
| 2021-07-21 | $4.35 | $4.38 | $4.30 | $4.31 | $4.30 | 2,967,750 |
| 2021-07-20 | $4.25 | $4.41 | $4.22 | $4.36 | $4.35 | 4,749,100 |
| 2021-07-19 | $4.31 | $4.31 | $4.22 | $4.25 | $4.24 | 3,037,600 |
| 2021-07-16 | $4.34 | $4.34 | $4.28 | $4.30 | $4.29 | 3,104,200 |
| 2021-07-15 | $4.41 | $4.41 | $4.32 | $4.33 | $4.32 | 3,204,030 |
| 2021-07-14 | $4.44 | $4.44 | $4.40 | $4.41 | $4.40 | 2,453,540 |
| 2021-07-13 | $4.45 | $4.45 | $4.41 | $4.44 | $4.43 | 2,333,150 |
| 2021-07-12 | $4.47 | $4.49 | $4.43 | $4.45 | $4.44 | 2,691,800 |
| 2021-07-09 | $4.44 | $4.47 | $4.40 | $4.45 | $4.44 | 2,256,500 |
| 2021-07-08 | $4.53 | $4.54 | $4.45 | $4.46 | $4.45 | 2,819,370 |
| 2021-07-07 | $4.53 | $4.57 | $4.51 | $4.53 | $4.52 | 2,121,750 |
| 2021-07-06 | $4.62 | $4.62 | $4.51 | $4.55 | $4.54 | 3,207,370 |
| 2021-07-05 | $4.58 | $4.65 | $4.58 | $4.60 | $4.59 | 1,566,750 |
| 2021-07-02 | $4.65 | $4.68 | $4.57 | $4.61 | $4.60 | 2,473,700 |
| 2021-07-01 | $4.61 | $4.73 | $4.60 | $4.66 | $4.65 | 4,546,050 |
| 2021-06-30 | $4.60 | $4.64 | $4.56 | $4.61 | $4.60 | 2,483,970 |
| 2021-06-29 | $4.60 | $4.60 | $4.57 | $4.58 | $4.57 | 1,430,040 |
| 2021-06-28 | $4.61 | $4.62 | $4.57 | $4.60 | $4.59 | 1,503,550 |
| 2021-06-25 | $4.57 | $4.62 | $4.56 | $4.61 | $4.60 | 1,596,400 |
| 2021-06-24 | $4.62 | $4.63 | $4.56 | $4.59 | $4.58 | 1,972,200 |
| 2021-06-23 | $4.64 | $4.68 | $4.60 | $4.61 | $4.60 | 2,179,850 |
| 2021-06-22 | $4.71 | $4.72 | $4.62 | $4.64 | $4.63 | 3,141,600 |
| 2021-06-21 | $4.70 | $4.74 | $4.67 | $4.70 | $4.69 | 2,322,110 |
| 2021-06-18 | $4.68 | $4.72 | $4.65 | $4.68 | $4.67 | 1,901,100 |
| 2021-06-17 | $4.59 | $4.78 | $4.57 | $4.71 | $4.70 | 5,241,550 |
| 2021-06-16 | $4.60 | $4.62 | $4.54 | $4.55 | $4.54 | 2,050,720 |
| 2021-06-15 | $4.65 | $4.65 | $4.59 | $4.59 | $4.58 | 2,000,910 |
| 2021-06-14 | $4.65 | $4.65 | $4.65 | $4.65 | $4.64 | 0 |
| 2021-06-11 | $4.66 | $4.66 | $4.61 | $4.65 | $4.64 | 2,627,600 |
| 2021-06-10 | $4.67 | $4.67 | $4.64 | $4.66 | $4.65 | 2,548,870 |
| 2021-06-09 | $4.66 | $4.68 | $4.65 | $4.67 | $4.66 | 1,913,350 |
| 2021-06-08 | $4.65 | $4.69 | $4.64 | $4.67 | $4.66 | 2,298,250 |
| 2021-06-07 | $4.71 | $4.72 | $4.64 | $4.65 | $4.64 | 3,366,440 |
| 2021-06-04 | $4.76 | $4.77 | $4.70 | $4.71 | $4.70 | 3,103,460 |
| 2021-06-03 | $4.75 | $4.78 | $4.75 | $4.77 | $4.76 | 2,354,450 |
| 2021-06-02 | $4.84 | $4.84 | $4.76 | $4.76 | $4.75 | 3,458,060 |
| 2021-06-01 | $4.83 | $4.85 | $4.81 | $4.85 | $4.84 | 2,583,650 |
| 2021-05-31 | $4.84 | $4.84 | $4.79 | $4.82 | $4.81 | 2,444,960 |
| 2021-05-28 | $4.85 | $4.85 | $4.79 | $4.82 | $4.81 | 1,986,750 |
| 2021-05-27 | $4.84 | $4.84 | $4.80 | $4.82 | $4.81 | 2,330,590 |
| 2021-05-26 | $4.78 | $4.86 | $4.77 | $4.85 | $4.84 | 2,941,340 |
| 2021-05-25 | $4.77 | $4.82 | $4.75 | $4.80 | $4.79 | 2,428,620 |
| 2021-05-24 | $4.77 | $4.79 | $4.75 | $4.76 | $4.74 | 1,979,700 |
| 2021-05-21 | $4.77 | $4.80 | $4.73 | $4.78 | $4.76 | 2,087,000 |
| 2021-05-20 | $4.80 | $4.80 | $4.74 | $4.77 | $4.75 | 2,287,500 |
| 2021-05-19 | $4.84 | $4.84 | $4.78 | $4.79 | $4.77 | 2,360,000 |
| 2021-05-18 | $4.85 | $4.87 | $4.79 | $4.86 | $4.84 | 2,507,500 |
| 2021-05-17 | $4.93 | $4.93 | $4.83 | $4.86 | $4.84 | 3,540,500 |
| 2021-05-14 | $4.94 | $4.99 | $4.91 | $4.93 | $4.91 | 4,108,600 |
| 2021-05-13 | $4.85 | $5.01 | $4.80 | $4.95 | $4.93 | 5,870,980 |
| 2021-05-12 | $4.80 | $4.90 | $4.70 | $4.87 | $4.85 | 5,660,070 |
| 2021-05-11 | $5.03 | $5.04 | $4.72 | $4.82 | $4.80 | 11,723,800 |
| 2021-05-10 | $5.16 | $5.18 | $5.01 | $5.02 | $5.00 | 7,889,450 |
| 2021-05-07 | $5.20 | $5.23 | $5.07 | $5.12 | $5.10 | 7,859,870 |
| 2021-05-06 | $5.03 | $5.45 | $5.03 | $5.19 | $5.17 | 14,481,170 |
| 2021-05-05 | $5.03 | $5.03 | $5.03 | $5.03 | $5.01 | 0 |
| 2021-05-04 | $5.03 | $5.03 | $5.03 | $5.03 | $5.01 | 0 |
| 2021-04-29 | $5.02 | $5.04 | $5.02 | $5.03 | $5.01 | 8,484,550 |
| 2021-04-28 | $5.03 | $5.04 | $5.02 | $5.02 | $5.00 | 10,305,870 |
| 2021-04-27 | $5.03 | $5.04 | $5.03 | $5.04 | $5.02 | 9,385,610 |
| 2021-04-26 | $5.04 | $5.05 | $5.03 | $5.04 | $5.02 | 9,577,650 |
| 2021-04-23 | $5.04 | $5.04 | $5.03 | $5.04 | $5.02 | 6,447,100 |
| 2021-04-22 | $5.06 | $5.08 | $5.03 | $5.04 | $5.02 | 9,537,010 |
| 2021-04-21 | $5.03 | $5.08 | $5.03 | $5.06 | $5.04 | 15,209,940 |
| 2021-04-20 | $5.04 | $5.04 | $5.03 | $5.03 | $5.01 | 3,644,700 |
| 2021-04-19 | $5.04 | $5.05 | $5.03 | $5.04 | $5.02 | 5,753,260 |
| 2021-04-16 | $5.04 | $5.05 | $5.03 | $5.05 | $5.03 | 5,085,950 |
| 2021-04-15 | $5.04 | $5.04 | $5.03 | $5.04 | $5.02 | 5,230,550 |
| 2021-04-14 | $5.03 | $5.04 | $5.03 | $5.04 | $5.02 | 2,807,300 |
| 2021-04-13 | $5.04 | $5.05 | $5.03 | $5.03 | $5.01 | 3,894,700 |
| 2021-04-12 | $5.05 | $5.05 | $5.03 | $5.04 | $5.02 | 5,628,350 |
| 2021-04-09 | $5.05 | $5.05 | $5.04 | $5.05 | $5.03 | 4,959,650 |
| 2021-04-08 | $5.06 | $5.06 | $5.04 | $5.05 | $5.03 | 6,766,750 |
| 2021-04-07 | $5.05 | $5.06 | $5.04 | $5.06 | $5.04 | 6,277,850 |
| 2021-04-06 | $5.05 | $5.06 | $5.04 | $5.05 | $5.03 | 10,045,600 |
| 2021-04-05 | $5.07 | $5.07 | $5.07 | $5.07 | $5.05 | 0 |
| 2021-04-02 | $5.06 | $5.08 | $5.06 | $5.07 | $5.05 | 4,000,680 |
| 2021-04-01 | $5.08 | $5.08 | $5.06 | $5.07 | $5.05 | 5,178,100 |
| 2021-03-31 | $5.06 | $5.08 | $5.06 | $5.08 | $5.06 | 4,747,460 |
| 2021-03-30 | $5.06 | $5.09 | $5.06 | $5.07 | $5.05 | 4,828,430 |
| 2021-03-29 | $5.09 | $5.11 | $5.07 | $5.07 | $5.05 | 6,547,200 |
| 2021-03-26 | $5.05 | $5.08 | $5.04 | $5.05 | $5.03 | 5,898,350 |
| 2021-03-25 | $5.09 | $5.09 | $5.04 | $5.05 | $5.03 | 6,386,700 |
| 2021-03-24 | $5.09 | $5.10 | $5.06 | $5.07 | $5.05 | 4,784,200 |
| 2021-03-23 | $5.11 | $5.13 | $5.06 | $5.11 | $5.09 | 4,670,940 |
| 2021-03-22 | $5.08 | $5.13 | $5.07 | $5.13 | $5.11 | 7,437,470 |
| 2021-03-19 | $5.06 | $5.10 | $5.03 | $5.08 | $5.06 | 7,301,870 |
| 2021-03-18 | $5.13 | $5.16 | $5.05 | $5.08 | $5.06 | 10,158,700 |
| 2021-03-17 | $5.11 | $5.21 | $5.10 | $5.13 | $5.11 | 11,123,390 |
| 2021-03-16 | $5.04 | $5.15 | $5.03 | $5.12 | $5.10 | 13,122,300 |
| 2021-03-15 | $5.02 | $5.08 | $5.01 | $5.06 | $5.04 | 10,472,600 |
| 2021-03-12 | $5.02 | $5.03 | $5.00 | $5.03 | $5.01 | 5,145,600 |
| 2021-03-11 | $5.01 | $5.03 | $5.01 | $5.03 | $5.01 | 6,435,550 |
| 2021-03-10 | $5.02 | $5.03 | $4.99 | $5.02 | $5.00 | 8,184,350 |
| 2021-03-09 | $4.96 | $5.04 | $4.95 | $5.03 | $5.01 | 18,389,370 |
| 2021-03-08 | $4.97 | $4.98 | $4.96 | $4.96 | $4.94 | 5,603,250 |
| 2021-03-05 | $4.96 | $4.98 | $4.95 | $4.97 | $4.95 | 3,996,700 |
| 2021-03-04 | $4.99 | $4.99 | $4.96 | $4.96 | $4.94 | 5,061,860 |
| 2021-03-03 | $4.97 | $4.99 | $4.97 | $4.99 | $4.97 | 5,850,240 |
| 2021-03-02 | $4.98 | $4.98 | $4.96 | $4.98 | $4.96 | 3,948,550 |
| 2021-03-01 | $4.98 | $5.00 | $4.97 | $4.97 | $4.95 | 5,409,050 |
| 2021-02-26 | $4.96 | $4.99 | $4.95 | $4.98 | $4.96 | 4,299,500 |
| 2021-02-25 | $4.97 | $4.99 | $4.96 | $4.97 | $4.95 | 5,476,550 |
| 2021-02-24 | $5.02 | $5.02 | $4.96 | $4.97 | $4.95 | 6,724,310 |
| 2021-02-23 | $5.04 | $5.08 | $5.01 | $5.02 | $5.00 | 7,764,940 |
| 2021-02-22 | $4.99 | $5.04 | $4.97 | $5.04 | $5.02 | 12,780,560 |
| 2021-02-19 | $4.96 | $4.99 | $4.94 | $4.99 | $4.97 | 8,025,470 |
| 2021-02-18 | $4.98 | $4.98 | $4.94 | $4.96 | $4.94 | 6,982,050 |
| 2021-02-17 | $4.97 | $4.97 | $4.97 | $4.97 | $4.95 | 0 |
| 2021-02-16 | $4.97 | $4.97 | $4.97 | $4.97 | $4.95 | 0 |
| 2021-02-15 | $4.97 | $4.97 | $4.97 | $4.97 | $4.95 | 0 |
| 2021-02-12 | $4.97 | $4.97 | $4.97 | $4.97 | $4.95 | 0 |
| 2021-02-11 | $4.97 | $4.97 | $4.97 | $4.97 | $4.95 | 0 |
| 2021-02-10 | $4.94 | $4.98 | $4.94 | $4.97 | $4.95 | 6,296,160 |
| 2021-02-09 | $4.94 | $4.95 | $4.92 | $4.94 | $4.92 | 3,123,120 |
| 2021-02-08 | $4.93 | $4.95 | $4.92 | $4.94 | $4.92 | 4,264,960 |
| 2021-02-05 | $4.96 | $4.98 | $4.91 | $4.93 | $4.91 | 4,991,900 |
| 2021-02-04 | $4.98 | $4.99 | $4.94 | $4.96 | $4.94 | 4,265,880 |
| 2021-02-03 | $4.97 | $5.00 | $4.94 | $4.99 | $4.97 | 4,737,300 |
| 2021-02-02 | $4.95 | $4.99 | $4.94 | $4.98 | $4.96 | 3,753,700 |
| 2021-02-01 | $4.94 | $4.96 | $4.92 | $4.94 | $4.92 | 6,605,500 |
| 2021-01-29 | $4.94 | $4.96 | $4.93 | $4.95 | $4.93 | 4,595,500 |
| 2021-01-28 | $4.93 | $4.95 | $4.92 | $4.95 | $4.93 | 3,922,100 |
| 2021-01-27 | $4.95 | $4.96 | $4.93 | $4.93 | $4.91 | 2,681,000 |
| 2021-01-26 | $4.92 | $4.96 | $4.91 | $4.95 | $4.93 | 3,931,710 |
| 2021-01-25 | $5.01 | $5.02 | $4.90 | $4.91 | $4.89 | 10,953,910 |
| 2021-01-22 | $5.03 | $5.05 | $4.99 | $5.02 | $5.00 | 5,646,090 |
| 2021-01-21 | $5.05 | $5.05 | $5.01 | $5.03 | $5.01 | 6,131,880 |
| 2021-01-20 | $5.02 | $5.06 | $4.98 | $5.05 | $5.03 | 10,018,430 |
| 2021-01-19 | $5.00 | $5.02 | $4.97 | $5.01 | $4.99 | 4,902,190 |
| 2021-01-18 | $4.99 | $5.04 | $4.98 | $4.99 | $4.97 | 8,589,800 |
| 2021-01-15 | $4.98 | $4.99 | $4.96 | $4.99 | $4.97 | 3,394,150 |
| 2021-01-14 | $4.95 | $4.99 | $4.94 | $4.98 | $4.96 | 4,297,300 |
| 2021-01-13 | $4.95 | $4.97 | $4.92 | $4.97 | $4.95 | 6,175,620 |
| 2021-01-12 | $4.93 | $5.00 | $4.93 | $4.95 | $4.93 | 8,388,620 |
| 2021-01-11 | $5.01 | $5.02 | $4.94 | $4.94 | $4.92 | 6,726,130 |
| 2021-01-08 | $4.99 | $5.02 | $4.95 | $5.01 | $4.99 | 4,901,000 |
| 2021-01-07 | $5.07 | $5.09 | $4.99 | $5.01 | $4.99 | 7,608,150 |
| 2021-01-06 | $5.01 | $5.12 | $4.97 | $5.07 | $5.05 | 9,426,130 |
| 2021-01-05 | $4.93 | $5.04 | $4.92 | $5.02 | $5.00 | 9,925,600 |
| 2021-01-04 | $4.94 | $4.96 | $4.91 | $4.93 | $4.91 | 7,965,500 |
| 2021-01-01 | $4.93 | $4.93 | $4.93 | $4.93 | $4.91 | 0 |
| 2020-12-31 | $4.95 | $4.96 | $4.92 | $4.93 | $4.91 | 9,275,920 |
| 2020-12-30 | $4.96 | $4.99 | $4.93 | $4.93 | $4.91 | 5,526,690 |
| 2020-12-29 | $5.04 | $5.04 | $4.95 | $4.97 | $4.95 | 7,282,640 |
| 2020-12-28 | $5.07 | $5.10 | $5.02 | $5.02 | $5.00 | 6,325,500 |
| 2020-12-25 | $5.10 | $5.12 | $5.01 | $5.07 | $5.05 | 6,145,010 |
| 2020-12-24 | $5.22 | $5.25 | $5.07 | $5.13 | $5.11 | 8,129,720 |
| 2020-12-23 | $5.20 | $5.28 | $5.15 | $5.25 | $5.23 | 10,515,610 |
| 2020-12-22 | $5.18 | $5.36 | $5.13 | $5.22 | $5.20 | 17,672,810 |
| 2020-12-21 | $5.39 | $5.39 | $5.06 | $5.19 | $5.17 | 16,854,920 |
| 2020-12-18 | $5.26 | $5.26 | $5.10 | $5.20 | $5.18 | 16,576,580 |
| 2020-12-17 | $4.94 | $5.01 | $4.94 | $4.99 | $4.97 | 3,703,600 |
| 2020-12-16 | $4.98 | $5.02 | $4.94 | $4.94 | $4.92 | 2,772,300 |
| 2020-12-15 | $4.90 | $5.00 | $4.85 | $4.97 | $4.95 | 3,638,200 |
| 2020-12-14 | $4.84 | $4.93 | $4.82 | $4.90 | $4.88 | 2,849,100 |
| 2020-12-11 | $4.94 | $4.96 | $4.78 | $4.86 | $4.84 | 5,371,850 |
| 2020-12-10 | $4.94 | $4.99 | $4.91 | $4.93 | $4.91 | 3,578,100 |
| 2020-12-09 | $5.07 | $5.08 | $4.93 | $4.93 | $4.91 | 5,749,050 |
| 2020-12-08 | $5.16 | $5.19 | $5.07 | $5.07 | $5.05 | 5,146,600 |
| 2020-12-07 | $5.14 | $5.21 | $5.10 | $5.16 | $5.14 | 6,889,750 |
| 2020-12-04 | $5.10 | $5.20 | $5.08 | $5.14 | $5.12 | 7,155,900 |
| 2020-12-03 | $5.07 | $5.10 | $5.03 | $5.08 | $5.06 | 4,840,470 |
| 2020-12-02 | $5.13 | $5.13 | $5.05 | $5.08 | $5.06 | 5,501,210 |
| 2020-12-01 | $5.08 | $5.12 | $5.05 | $5.11 | $5.09 | 5,282,850 |
| 2020-11-30 | $5.13 | $5.16 | $5.10 | $5.11 | $5.09 | 5,738,000 |
| 2020-11-27 | $5.12 | $5.19 | $5.10 | $5.17 | $5.15 | 7,331,970 |
| 2020-11-26 | $5.11 | $5.15 | $5.09 | $5.11 | $5.09 | 4,080,320 |
| 2020-11-25 | $5.14 | $5.16 | $5.09 | $5.10 | $5.08 | 5,309,200 |
| 2020-11-24 | $5.16 | $5.19 | $5.11 | $5.14 | $5.12 | 5,541,100 |
| 2020-11-23 | $5.15 | $5.20 | $5.08 | $5.17 | $5.15 | 8,639,480 |
| 2020-11-20 | $5.18 | $5.21 | $5.06 | $5.17 | $5.15 | 9,885,650 |
| 2020-11-19 | $5.07 | $5.24 | $5.05 | $5.18 | $5.16 | 17,619,670 |
| 2020-11-18 | $4.92 | $5.09 | $4.92 | $5.08 | $5.06 | 8,466,230 |
| 2020-11-17 | $4.97 | $4.98 | $4.90 | $4.93 | $4.91 | 5,224,600 |
| 2020-11-16 | $5.00 | $5.01 | $4.94 | $4.98 | $4.96 | 6,748,080 |
| 2020-11-13 | $4.89 | $4.99 | $4.85 | $4.99 | $4.97 | 5,793,490 |
| 2020-11-12 | $4.87 | $4.94 | $4.85 | $4.89 | $4.87 | 4,396,790 |
| 2020-11-11 | $4.95 | $4.96 | $4.86 | $4.86 | $4.84 | 7,763,140 |
| 2020-11-10 | $5.03 | $5.08 | $4.94 | $4.97 | $4.95 | 8,979,570 |
| 2020-11-09 | $4.94 | $5.04 | $4.93 | $5.02 | $5.00 | 8,656,670 |
| 2020-11-06 | $5.02 | $5.03 | $4.88 | $4.90 | $4.88 | 8,569,050 |
| 2020-11-05 | $4.97 | $5.04 | $4.94 | $5.02 | $5.00 | 7,707,850 |
| 2020-11-04 | $5.06 | $5.06 | $4.92 | $4.94 | $4.92 | 10,486,300 |
| 2020-11-03 | $5.00 | $5.07 | $4.96 | $5.07 | $5.05 | 9,280,280 |
| 2020-11-02 | $5.18 | $5.22 | $4.98 | $5.00 | $4.98 | 17,498,650 |
| 2020-10-30 | $5.26 | $5.35 | $5.18 | $5.23 | $5.21 | 18,243,250 |
| 2020-10-29 | $4.99 | $5.35 | $4.96 | $5.25 | $5.23 | 22,944,270 |
| 2020-10-28 | $5.06 | $5.10 | $4.98 | $5.08 | $5.06 | 8,684,100 |
| 2020-10-27 | $5.05 | $5.16 | $5.02 | $5.08 | $5.06 | 8,956,300 |
| 2020-10-26 | $5.05 | $5.17 | $5.04 | $5.10 | $5.08 | 12,580,330 |
| 2020-10-23 | $5.06 | $5.12 | $5.00 | $5.04 | $5.02 | 12,520,010 |
| 2020-10-22 | $5.15 | $5.18 | $5.05 | $5.07 | $5.05 | 19,126,540 |
| 2020-10-21 | $5.29 | $5.40 | $5.18 | $5.20 | $5.18 | 35,353,310 |
| 2020-10-20 | $5.70 | $5.89 | $5.42 | $5.51 | $5.49 | 72,670,990 |
| 2020-10-19 | $5.35 | $5.35 | $5.35 | $5.35 | $5.33 | 10,821,200 |
| 2020-10-16 | $4.85 | $4.86 | $4.80 | $4.86 | $4.84 | 2,263,950 |
| 2020-10-15 | $4.87 | $4.89 | $4.82 | $4.84 | $4.82 | 2,359,500 |
| 2020-10-14 | $4.85 | $4.94 | $4.82 | $4.88 | $4.86 | 5,808,990 |
| 2020-10-13 | $4.84 | $4.91 | $4.82 | $4.85 | $4.83 | 3,771,260 |
| 2020-10-12 | $4.82 | $4.86 | $4.79 | $4.84 | $4.82 | 4,405,570 |
| 2020-10-09 | $4.76 | $4.83 | $4.75 | $4.79 | $4.77 | 2,965,250 |
| 2020-10-08 | $4.72 | $4.72 | $4.72 | $4.72 | $4.70 | 0 |
| 2020-10-07 | $4.72 | $4.72 | $4.72 | $4.72 | $4.70 | 0 |
| 2020-10-06 | $4.72 | $4.72 | $4.72 | $4.72 | $4.70 | 0 |
| 2020-10-05 | $4.72 | $4.72 | $4.72 | $4.72 | $4.70 | 0 |
| 2020-10-02 | $4.72 | $4.72 | $4.72 | $4.72 | $4.70 | 0 |
| 2020-10-01 | $4.72 | $4.72 | $4.72 | $4.72 | $4.70 | 0 |
| 2020-09-30 | $4.72 | $4.82 | $4.70 | $4.72 | $4.70 | 2,747,980 |
| 2020-09-29 | $4.69 | $4.74 | $4.69 | $4.71 | $4.69 | 2,712,370 |
| 2020-09-28 | $4.68 | $4.72 | $4.61 | $4.63 | $4.61 | 2,028,770 |
| 2020-09-25 | $4.72 | $4.74 | $4.67 | $4.69 | $4.67 | 1,820,150 |
| 2020-09-24 | $4.81 | $4.81 | $4.69 | $4.71 | $4.69 | 2,982,980 |
| 2020-09-23 | $4.79 | $4.85 | $4.76 | $4.82 | $4.80 | 2,576,300 |
| 2020-09-22 | $4.77 | $4.82 | $4.73 | $4.75 | $4.73 | 2,831,320 |
| 2020-09-21 | $4.78 | $4.86 | $4.74 | $4.80 | $4.78 | 2,671,600 |
| 2020-09-18 | $4.74 | $4.79 | $4.70 | $4.77 | $4.75 | 3,219,930 |
| 2020-09-17 | $4.72 | $4.76 | $4.63 | $4.73 | $4.71 | 4,510,960 |
| 2020-09-16 | $4.78 | $4.80 | $4.69 | $4.71 | $4.69 | 2,686,000 |
| 2020-09-15 | $4.82 | $4.82 | $4.75 | $4.76 | $4.74 | 2,408,450 |
| 2020-09-14 | $4.80 | $4.86 | $4.77 | $4.81 | $4.79 | 2,972,400 |
| 2020-09-11 | $4.76 | $4.81 | $4.70 | $4.79 | $4.77 | 3,229,100 |
| 2020-09-10 | $4.97 | $5.00 | $4.77 | $4.77 | $4.75 | 5,692,210 |
| 2020-09-09 | $4.93 | $5.00 | $4.93 | $4.96 | $4.94 | 3,942,850 |
| 2020-09-08 | $4.92 | $5.00 | $4.92 | $4.98 | $4.96 | 3,793,380 |
| 2020-09-07 | $5.00 | $5.04 | $4.92 | $4.93 | $4.91 | 4,743,300 |
| 2020-09-04 | $5.05 | $5.06 | $4.96 | $5.00 | $4.98 | 5,190,900 |
| 2020-09-03 | $5.07 | $5.13 | $5.03 | $5.09 | $5.07 | 6,809,800 |
| 2020-09-02 | $5.03 | $5.07 | $5.01 | $5.07 | $5.05 | 4,535,950 |
| 2020-09-01 | $5.02 | $5.03 | $4.98 | $5.01 | $4.99 | 2,759,710 |
| 2020-08-31 | $5.01 | $5.09 | $5.00 | $5.01 | $4.99 | 4,882,100 |
| 2020-08-28 | $4.96 | $5.02 | $4.93 | $5.01 | $4.99 | 4,294,150 |
| 2020-08-27 | $4.97 | $5.00 | $4.87 | $4.96 | $4.94 | 6,058,150 |
| 2020-08-26 | $5.05 | $5.08 | $4.97 | $4.99 | $4.97 | 4,999,050 |
| 2020-08-25 | $5.09 | $5.09 | $5.00 | $5.03 | $5.01 | 5,561,380 |
| 2020-08-24 | $5.09 | $5.11 | $5.01 | $5.08 | $5.06 | 5,025,370 |
| 2020-08-21 | $5.08 | $5.11 | $5.05 | $5.09 | $5.07 | 4,795,610 |
| 2020-08-20 | $5.08 | $5.10 | $5.01 | $5.07 | $5.05 | 5,605,980 |
| 2020-08-19 | $5.18 | $5.29 | $5.04 | $5.09 | $5.07 | 12,954,590 |
| 2020-08-18 | $5.12 | $5.16 | $5.07 | $5.13 | $5.11 | 6,189,880 |
| 2020-08-17 | $5.07 | $5.14 | $5.02 | $5.11 | $5.09 | 6,625,350 |
| 2020-08-14 | $5.04 | $5.05 | $4.94 | $5.05 | $5.03 | 8,188,450 |
| 2020-08-13 | $5.09 | $5.11 | $5.05 | $5.05 | $5.03 | 8,444,900 |
| 2020-08-12 | $5.09 | $5.10 | $4.97 | $5.08 | $5.06 | 10,611,600 |
| 2020-08-11 | $5.20 | $5.25 | $5.08 | $5.08 | $5.06 | 7,732,800 |
| 2020-08-10 | $5.18 | $5.25 | $5.13 | $5.21 | $5.19 | 7,869,100 |
| 2020-08-07 | $5.33 | $5.41 | $5.12 | $5.18 | $5.16 | 12,730,500 |
| 2020-08-06 | $5.39 | $5.52 | $5.31 | $5.34 | $5.32 | 11,155,780 |
| 2020-08-05 | $5.34 | $5.43 | $5.27 | $5.42 | $5.40 | 13,963,310 |
| 2020-08-04 | $5.42 | $5.50 | $5.35 | $5.36 | $5.34 | 18,244,260 |
| 2020-08-03 | $5.48 | $5.48 | $5.34 | $5.42 | $5.40 | 19,540,750 |
| 2020-07-31 | $5.27 | $5.45 | $5.24 | $5.38 | $5.36 | 17,914,990 |
| 2020-07-30 | $5.18 | $5.48 | $5.16 | $5.31 | $5.29 | 22,579,700 |
| 2020-07-29 | $5.02 | $5.18 | $4.97 | $5.18 | $5.16 | 10,513,770 |
| 2020-07-28 | $5.00 | $5.05 | $4.97 | $5.01 | $4.99 | 5,080,460 |
| 2020-07-27 | $5.03 | $5.09 | $4.96 | $4.99 | $4.97 | 7,893,830 |
| 2020-07-24 | $5.17 | $5.25 | $5.02 | $5.06 | $5.04 | 15,251,300 |
| 2020-07-23 | $5.11 | $5.18 | $4.99 | $5.17 | $5.15 | 11,817,110 |
| 2020-07-22 | $5.16 | $5.21 | $5.11 | $5.12 | $5.10 | 9,373,910 |
| 2020-07-21 | $5.13 | $5.21 | $5.11 | $5.18 | $5.16 | 9,221,350 |
| 2020-07-20 | $4.99 | $5.13 | $4.99 | $5.13 | $5.11 | 9,291,500 |
| 2020-07-17 | $4.99 | $5.05 | $4.90 | $4.98 | $4.96 | 10,041,800 |
| 2020-07-16 | $5.31 | $5.33 | $4.95 | $4.98 | $4.96 | 17,655,210 |
| 2020-07-15 | $5.39 | $5.55 | $5.26 | $5.30 | $5.28 | 16,271,560 |
| 2020-07-14 | $5.51 | $5.65 | $5.28 | $5.39 | $5.37 | 24,870,710 |
| 2020-07-13 | $5.33 | $5.54 | $5.26 | $5.54 | $5.52 | 29,077,680 |
| 2020-07-10 | $5.34 | $5.43 | $5.24 | $5.30 | $5.28 | 22,536,390 |
| 2020-07-09 | $5.16 | $5.41 | $5.12 | $5.32 | $5.30 | 28,047,780 |
| 2020-07-08 | $5.08 | $5.16 | $5.05 | $5.16 | $5.14 | 19,485,100 |
| 2020-07-07 | $5.15 | $5.17 | $5.06 | $5.10 | $5.08 | 22,042,860 |
| 2020-07-06 | $4.93 | $5.11 | $4.93 | $5.10 | $5.08 | 23,950,760 |
| 2020-07-03 | $4.96 | $4.99 | $4.89 | $4.96 | $4.94 | 15,304,840 |
| 2020-07-02 | $4.94 | $5.03 | $4.91 | $4.99 | $4.97 | 14,746,840 |
| 2020-07-01 | $5.06 | $5.08 | $4.90 | $4.94 | $4.92 | 17,191,400 |
| 2020-06-30 | $4.95 | $5.10 | $4.95 | $5.05 | $5.03 | 18,653,230 |
| 2020-06-29 | $5.17 | $5.17 | $5.03 | $5.06 | $5.04 | 23,381,090 |
| 2020-06-26 | $4.94 | $4.94 | $4.94 | $4.94 | $4.92 | 0 |
| 2020-06-25 | $4.94 | $4.94 | $4.94 | $4.94 | $4.92 | 0 |
| 2020-06-24 | $5.04 | $5.06 | $4.90 | $4.94 | $4.92 | 18,985,400 |
| 2020-06-23 | $5.12 | $5.13 | $5.00 | $5.01 | $4.99 | 28,096,660 |
| 2020-06-22 | $5.01 | $5.37 | $4.84 | $5.23 | $5.21 | 52,630,550 |
| 2020-06-19 | $5.56 | $5.71 | $5.17 | $5.18 | $5.16 | 74,066,350 |
| 2020-06-18 | $5.71 | $5.71 | $5.71 | $5.71 | $5.68 | 20,235,430 |
| 2020-06-17 | $5.19 | $5.19 | $5.19 | $5.19 | $5.17 | 17,447,680 |
| 2020-06-16 | $4.94 | $4.94 | $4.70 | $4.72 | $4.70 | 23,516,450 |
| 2020-06-15 | $4.47 | $4.65 | $4.46 | $4.64 | $4.62 | 13,444,000 |
| 2020-06-12 | $4.39 | $4.48 | $4.34 | $4.46 | $4.44 | 4,523,520 |
| 2020-06-11 | $4.46 | $4.52 | $4.44 | $4.46 | $4.44 | 6,876,150 |
| 2020-06-10 | $4.44 | $4.49 | $4.42 | $4.47 | $4.45 | 3,996,620 |
| 2020-06-09 | $4.39 | $4.47 | $4.37 | $4.47 | $4.45 | 6,909,560 |
| 2020-06-08 | $4.39 | $4.43 | $4.38 | $4.39 | $4.37 | 3,325,600 |
| 2020-06-05 | $4.38 | $4.42 | $4.36 | $4.39 | $4.37 | 3,075,860 |
| 2020-06-04 | $4.41 | $4.43 | $4.36 | $4.39 | $4.37 | 3,331,680 |
| 2020-06-03 | $4.44 | $4.49 | $4.40 | $4.41 | $4.39 | 5,449,250 |
| 2020-06-02 | $4.42 | $4.45 | $4.39 | $4.44 | $4.42 | 3,942,000 |
| 2020-06-01 | $4.35 | $4.44 | $4.35 | $4.42 | $4.40 | 5,351,830 |
| 2020-05-29 | $4.27 | $4.32 | $4.24 | $4.32 | $4.30 | 3,097,950 |
| 2020-05-28 | $4.31 | $4.33 | $4.24 | $4.27 | $4.25 | 2,421,200 |
| 2020-05-27 | $4.35 | $4.35 | $4.29 | $4.31 | $4.29 | 2,591,550 |
| 2020-05-26 | $4.27 | $4.37 | $4.27 | $4.35 | $4.33 | 3,033,550 |
| 2020-05-25 | $4.30 | $4.33 | $4.24 | $4.27 | $4.25 | 2,448,250 |
| 2020-05-22 | $4.41 | $4.42 | $4.24 | $4.31 | $4.29 | 4,644,330 |
| 2020-05-21 | $4.49 | $4.53 | $4.42 | $4.42 | $4.40 | 3,619,200 |
| 2020-05-20 | $4.43 | $4.57 | $4.42 | $4.50 | $4.48 | 7,116,810 |
| 2020-05-19 | $4.32 | $4.52 | $4.32 | $4.46 | $4.44 | 8,115,010 |
| 2020-05-18 | $4.33 | $4.34 | $4.29 | $4.30 | $4.28 | 3,367,200 |
| 2020-05-15 | $4.39 | $4.41 | $4.32 | $4.33 | $4.31 | 3,935,700 |
| 2020-05-14 | $4.43 | $4.45 | $4.37 | $4.37 | $4.35 | 3,279,900 |
| 2020-05-13 | $4.40 | $4.46 | $4.38 | $4.46 | $4.44 | 2,838,660 |
| 2020-05-12 | $4.47 | $4.50 | $4.39 | $4.41 | $4.39 | 4,343,900 |
| 2020-05-11 | $4.52 | $4.53 | $4.43 | $4.48 | $4.46 | 3,909,700 |
| 2020-05-08 | $4.48 | $4.51 | $4.45 | $4.50 | $4.48 | 4,864,270 |
| 2020-05-07 | $4.50 | $4.54 | $4.47 | $4.48 | $4.46 | 4,557,150 |
| 2020-05-06 | $4.43 | $4.52 | $4.40 | $4.52 | $4.50 | 5,291,240 |
| 2020-05-05 | $4.47 | $4.47 | $4.47 | $4.47 | $4.45 | 0 |
| 2020-05-04 | $4.47 | $4.47 | $4.47 | $4.47 | $4.45 | 0 |
| 2020-05-01 | $4.47 | $4.47 | $4.47 | $4.47 | $4.45 | 0 |
| 2020-04-30 | $4.53 | $4.53 | $4.41 | $4.47 | $4.45 | 4,394,630 |
| 2020-04-29 | $4.45 | $4.55 | $4.41 | $4.50 | $4.44 | 3,834,050 |
| 2020-04-28 | $4.48 | $4.53 | $4.32 | $4.47 | $4.41 | 5,980,300 |
| 2020-04-27 | $4.53 | $4.58 | $4.43 | $4.47 | $4.41 | 5,392,150 |
| 2020-04-24 | $4.76 | $4.76 | $4.51 | $4.53 | $4.47 | 10,132,800 |
| 2020-04-23 | $4.72 | $4.83 | $4.72 | $4.76 | $4.70 | 8,798,700 |
| 2020-04-22 | $4.69 | $4.75 | $4.61 | $4.71 | $4.65 | 7,159,750 |
| 2020-04-21 | $4.79 | $4.80 | $4.65 | $4.73 | $4.67 | 11,096,720 |
| 2020-04-20 | $4.80 | $4.90 | $4.78 | $4.81 | $4.75 | 10,090,240 |
| 2020-04-17 | $4.94 | $5.00 | $4.78 | $4.80 | $4.74 | 16,344,470 |
| 2020-04-16 | $5.07 | $5.07 | $4.92 | $4.97 | $4.90 | 20,355,340 |
| 2020-04-15 | $4.78 | $5.10 | $4.73 | $5.10 | $5.03 | 32,786,960 |
| 2020-04-14 | $4.93 | $4.93 | $4.70 | $4.86 | $4.80 | 23,106,670 |
| 2020-04-13 | $4.75 | $5.04 | $4.72 | $4.98 | $4.91 | 31,533,290 |
| 2020-04-10 | $4.67 | $4.97 | $4.67 | $4.72 | $4.66 | 23,687,960 |
| 2020-04-09 | $4.61 | $4.74 | $4.56 | $4.67 | $4.61 | 11,966,460 |
| 2020-04-08 | $4.52 | $4.65 | $4.47 | $4.59 | $4.53 | 13,990,670 |
| 2020-04-07 | $4.42 | $4.64 | $4.40 | $4.55 | $4.49 | 13,249,730 |
| 2020-04-06 | $4.33 | $4.33 | $4.33 | $4.33 | $4.27 | 0 |
| 2020-04-03 | $4.30 | $4.37 | $4.29 | $4.33 | $4.27 | 4,762,500 |
| 2020-04-02 | $4.28 | $4.32 | $4.22 | $4.31 | $4.25 | 4,003,550 |
| 2020-04-01 | $4.30 | $4.35 | $4.27 | $4.28 | $4.22 | 5,682,870 |
| 2020-03-31 | $4.44 | $4.45 | $4.32 | $4.34 | $4.28 | 5,781,100 |
| 2020-03-30 | $4.45 | $4.55 | $4.38 | $4.41 | $4.35 | 6,944,030 |
| 2020-03-27 | $4.66 | $4.66 | $4.45 | $4.48 | $4.42 | 10,514,610 |
| 2020-03-26 | $4.56 | $4.65 | $4.50 | $4.60 | $4.54 | 9,868,760 |
| 2020-03-25 | $4.52 | $4.62 | $4.49 | $4.58 | $4.52 | 8,024,910 |
| 2020-03-24 | $4.55 | $4.59 | $4.38 | $4.49 | $4.43 | 7,205,650 |
| 2020-03-23 | $4.45 | $4.56 | $4.38 | $4.52 | $4.46 | 11,482,340 |
| 2020-03-20 | $4.30 | $4.48 | $4.30 | $4.46 | $4.40 | 7,890,030 |
| 2020-03-19 | $4.28 | $4.34 | $4.20 | $4.30 | $4.24 | 7,700,690 |
| 2020-03-18 | $4.42 | $4.49 | $4.30 | $4.32 | $4.26 | 7,242,750 |
| 2020-03-17 | $4.53 | $4.60 | $4.23 | $4.40 | $4.34 | 9,884,450 |
| 2020-03-16 | $4.57 | $4.74 | $4.45 | $4.49 | $4.43 | 12,987,770 |
| 2020-03-13 | $4.41 | $4.55 | $4.33 | $4.51 | $4.45 | 10,476,230 |
| 2020-03-12 | $4.71 | $4.74 | $4.61 | $4.64 | $4.58 | 8,656,090 |
| 2020-03-11 | $4.90 | $4.92 | $4.76 | $4.77 | $4.71 | 11,219,160 |
| 2020-03-10 | $5.00 | $5.00 | $4.60 | $4.90 | $4.83 | 19,862,420 |
| 2020-03-09 | $4.97 | $5.19 | $4.93 | $5.10 | $5.03 | 20,920,760 |
| 2020-03-06 | $4.98 | $5.09 | $4.94 | $5.03 | $4.96 | 14,564,470 |
| 2020-03-05 | $4.98 | $5.05 | $4.94 | $4.99 | $4.92 | 13,290,220 |
| 2020-03-04 | $5.06 | $5.07 | $4.90 | $4.98 | $4.91 | 19,262,870 |
| 2020-03-03 | $5.18 | $5.20 | $5.06 | $5.10 | $5.03 | 24,383,930 |
| 2020-03-02 | $4.96 | $5.25 | $4.93 | $5.20 | $5.13 | 27,497,150 |
| 2020-02-28 | $5.00 | $5.26 | $4.98 | $5.08 | $5.01 | 33,148,350 |
| 2020-02-27 | $5.06 | $5.18 | $4.91 | $4.92 | $4.85 | 25,969,410 |
| 2020-02-26 | $5.35 | $5.59 | $5.06 | $5.15 | $5.08 | 54,250,120 |
| 2020-02-25 | $4.72 | $5.28 | $4.72 | $5.28 | $5.21 | 60,171,550 |
| 2020-02-24 | $4.69 | $4.83 | $4.69 | $4.80 | $4.74 | 16,057,180 |
| 2020-02-21 | $4.63 | $4.68 | $4.58 | $4.66 | $4.60 | 11,903,540 |
| 2020-02-20 | $4.67 | $4.69 | $4.53 | $4.61 | $4.55 | 12,025,750 |
| 2020-02-19 | $4.77 | $4.78 | $4.66 | $4.66 | $4.60 | 10,948,180 |
| 2020-02-18 | $4.77 | $4.85 | $4.70 | $4.79 | $4.73 | 12,113,520 |
| 2020-02-17 | $4.69 | $4.76 | $4.65 | $4.74 | $4.68 | 12,025,760 |
| 2020-02-14 | $4.76 | $4.83 | $4.63 | $4.65 | $4.59 | 14,961,450 |
| 2020-02-13 | $4.95 | $4.95 | $4.70 | $4.77 | $4.71 | 20,006,370 |
| 2020-02-12 | $4.94 | $5.06 | $4.88 | $4.92 | $4.85 | 15,621,100 |
| 2020-02-11 | $4.81 | $4.98 | $4.81 | $4.95 | $4.88 | 20,792,660 |
| 2020-02-10 | $5.24 | $5.24 | $4.88 | $4.91 | $4.84 | 43,972,170 |
| 2020-02-07 | $5.90 | $6.16 | $5.38 | $5.42 | $5.35 | 61,059,800 |
| 2020-02-06 | $5.50 | $6.20 | $5.40 | $5.98 | $5.90 | 71,195,470 |
| 2020-02-05 | $5.09 | $5.70 | $5.00 | $5.68 | $5.60 | 50,726,180 |
| 2020-02-04 | $5.16 | $5.37 | $4.92 | $5.19 | $5.12 | 44,987,930 |
| 2020-02-03 | $5.02 | $5.12 | $4.40 | $5.12 | $5.05 | 47,595,540 |
| 2020-01-31 | $4.65 | $4.65 | $4.65 | $4.65 | $4.59 | 0 |
| 2020-01-30 | $4.65 | $4.65 | $4.65 | $4.65 | $4.59 | 0 |
| 2020-01-29 | $4.65 | $4.65 | $4.65 | $4.65 | $4.59 | 0 |
| 2020-01-28 | $4.65 | $4.65 | $4.65 | $4.65 | $4.59 | 0 |
| 2020-01-27 | $4.65 | $4.65 | $4.65 | $4.65 | $4.59 | 0 |
| 2020-01-24 | $4.65 | $4.65 | $4.65 | $4.65 | $4.59 | 0 |
| 2020-01-23 | $4.60 | $4.69 | $4.51 | $4.65 | $4.59 | 20,738,340 |
| 2020-01-22 | $4.60 | $4.69 | $4.43 | $4.51 | $4.45 | 15,627,960 |
| 2020-01-21 | $4.40 | $4.73 | $4.39 | $4.57 | $4.51 | 26,526,250 |
| 2020-01-20 | $4.29 | $4.37 | $4.25 | $4.30 | $4.24 | 5,413,850 |
| 2020-01-17 | $4.20 | $4.21 | $4.15 | $4.19 | $4.13 | 1,707,980 |
| 2020-01-16 | $4.21 | $4.24 | $4.16 | $4.18 | $4.12 | 2,652,200 |
| 2020-01-15 | $4.26 | $4.27 | $4.21 | $4.24 | $4.18 | 3,324,000 |
| 2020-01-14 | $4.23 | $4.33 | $4.21 | $4.26 | $4.20 | 5,998,420 |
| 2020-01-13 | $4.23 | $4.23 | $4.18 | $4.23 | $4.17 | 2,393,320 |
| 2020-01-10 | $4.20 | $4.23 | $4.19 | $4.21 | $4.15 | 2,097,300 |
| 2020-01-09 | $4.16 | $4.23 | $4.16 | $4.20 | $4.14 | 2,496,270 |
| 2020-01-08 | $4.21 | $4.22 | $4.14 | $4.16 | $4.10 | 3,688,820 |
| 2020-01-07 | $4.18 | $4.21 | $4.18 | $4.20 | $4.14 | 2,527,280 |
| 2020-01-06 | $4.17 | $4.21 | $4.16 | $4.18 | $4.12 | 2,687,610 |
| 2020-01-03 | $4.16 | $4.21 | $4.15 | $4.19 | $4.13 | 2,368,950 |
| 2020-01-02 | $4.17 | $4.18 | $4.12 | $4.17 | $4.11 | 3,569,400 |
| 2020-01-01 | $4.16 | $4.16 | $4.16 | $4.16 | $4.10 | 0 |
| 2019-12-31 | $4.07 | $4.21 | $4.05 | $4.16 | $4.10 | 5,141,320 |
| 2019-12-30 | $4.06 | $4.08 | $3.93 | $4.07 | $4.02 | 1,520,850 |
| 2019-12-27 | $4.07 | $4.09 | $4.05 | $4.06 | $4.01 | 1,760,850 |
| 2019-12-26 | $4.04 | $4.08 | $4.03 | $4.08 | $4.03 | 2,153,150 |
| 2019-12-25 | $4.10 | $4.10 | $4.04 | $4.05 | $4.00 | 1,840,140 |
| 2019-12-24 | $4.10 | $4.10 | $4.05 | $4.10 | $4.05 | 1,291,360 |
| 2019-12-23 | $4.13 | $4.14 | $4.06 | $4.08 | $4.03 | 1,946,980 |
| 2019-12-20 | $4.12 | $4.14 | $4.10 | $4.13 | $4.07 | 2,163,200 |
| 2019-12-19 | $4.09 | $4.12 | $4.08 | $4.11 | $4.06 | 2,268,120 |
| 2019-12-18 | $4.12 | $4.14 | $4.09 | $4.09 | $4.04 | 1,795,900 |
| 2019-12-17 | $4.10 | $4.14 | $4.06 | $4.12 | $4.07 | 2,676,940 |
| 2019-12-16 | $4.02 | $4.09 | $4.02 | $4.09 | $4.04 | 2,670,160 |
| 2019-12-13 | $4.00 | $4.03 | $3.98 | $4.02 | $3.97 | 1,708,720 |
| 2019-12-12 | $4.02 | $4.02 | $3.96 | $3.97 | $3.92 | 1,097,000 |
| 2019-12-11 | $4.02 | $4.03 | $3.99 | $4.01 | $3.96 | 1,166,250 |
| 2019-12-10 | $4.00 | $4.02 | $3.98 | $4.00 | $3.95 | 1,137,100 |
| 2019-12-09 | $4.03 | $4.04 | $3.99 | $4.01 | $3.96 | 1,348,400 |
| 2019-12-06 | $3.99 | $4.03 | $3.96 | $4.03 | $3.98 | 1,848,870 |
| 2019-12-05 | $3.97 | $3.99 | $3.95 | $3.99 | $3.94 | 1,485,350 |
| 2019-12-04 | $3.97 | $3.99 | $3.96 | $3.97 | $3.92 | 823,000 |
| 2019-12-03 | $3.99 | $3.99 | $3.95 | $3.97 | $3.92 | 1,036,100 |
| 2019-12-02 | $4.02 | $4.05 | $3.96 | $3.97 | $3.92 | 2,026,670 |
| 2019-11-29 | $4.07 | $4.07 | $4.01 | $4.05 | $4.00 | 1,275,830 |
| 2019-11-28 | $4.04 | $4.09 | $4.04 | $4.07 | $4.02 | 1,411,900 |
| 2019-11-27 | $4.05 | $4.07 | $4.01 | $4.05 | $4.00 | 1,542,180 |
| 2019-11-26 | $4.00 | $4.05 | $3.98 | $4.04 | $3.99 | 1,519,100 |
| 2019-11-25 | $3.97 | $4.00 | $3.96 | $4.00 | $3.95 | 900,250 |
| 2019-11-22 | $3.96 | $4.05 | $3.96 | $3.98 | $3.93 | 1,707,390 |
| 2019-11-21 | $3.96 | $3.99 | $3.92 | $3.98 | $3.93 | 1,299,250 |
| 2019-11-20 | $3.98 | $4.01 | $3.94 | $3.95 | $3.90 | 1,633,780 |
| 2019-11-19 | $3.95 | $3.98 | $3.92 | $3.98 | $3.93 | 905,370 |
| 2019-11-18 | $3.88 | $3.95 | $3.87 | $3.94 | $3.89 | 1,435,520 |
| 2019-11-15 | $3.95 | $3.97 | $3.89 | $3.89 | $3.84 | 1,156,890 |
| 2019-11-14 | $3.95 | $3.96 | $3.93 | $3.93 | $3.88 | 901,700 |
| 2019-11-13 | $3.98 | $3.99 | $3.93 | $3.93 | $3.88 | 1,099,750 |
| 2019-11-12 | $3.95 | $3.99 | $3.94 | $3.98 | $3.93 | 1,389,710 |
| 2019-11-11 | $4.05 | $4.05 | $3.94 | $3.94 | $3.89 | 2,780,920 |
| 2019-11-08 | $4.11 | $4.12 | $4.04 | $4.05 | $4.00 | 1,497,400 |
| 2019-11-07 | $4.04 | $4.08 | $4.03 | $4.08 | $4.03 | 1,683,350 |
| 2019-11-06 | $4.09 | $4.10 | $4.05 | $4.05 | $4.00 | 1,435,700 |
| 2019-11-05 | $4.09 | $4.13 | $4.05 | $4.10 | $4.05 | 1,557,470 |
| 2019-11-04 | $4.04 | $4.13 | $4.04 | $4.10 | $4.05 | 1,712,250 |
| 2019-11-01 | $4.02 | $4.06 | $3.99 | $4.06 | $4.01 | 1,349,600 |
| 2019-10-31 | $4.08 | $4.09 | $4.01 | $4.02 | $3.97 | 2,404,100 |
| 2019-10-30 | $4.15 | $4.15 | $4.06 | $4.08 | $4.03 | 3,299,800 |
| 2019-10-29 | $4.13 | $4.20 | $4.13 | $4.19 | $4.13 | 2,720,190 |
| 2019-10-28 | $4.14 | $4.17 | $4.09 | $4.17 | $4.11 | 2,607,420 |
| 2019-10-25 | $4.11 | $4.13 | $4.06 | $4.11 | $4.06 | 1,552,100 |
| 2019-10-24 | $4.09 | $4.11 | $4.05 | $4.10 | $4.05 | 1,452,300 |
| 2019-10-23 | $4.12 | $4.12 | $4.07 | $4.09 | $4.04 | 1,486,100 |
| 2019-10-22 | $4.06 | $4.13 | $4.06 | $4.12 | $4.07 | 1,192,900 |
| 2019-10-21 | $4.12 | $4.12 | $4.03 | $4.09 | $4.04 | 2,014,000 |
| 2019-10-18 | $4.20 | $4.22 | $4.14 | $4.14 | $4.08 | 1,678,200 |
| 2019-10-17 | $4.22 | $4.24 | $4.17 | $4.20 | $4.14 | 1,524,350 |
| 2019-10-16 | $4.27 | $4.29 | $4.22 | $4.22 | $4.16 | 1,815,750 |
| 2019-10-15 | $4.30 | $4.33 | $4.25 | $4.27 | $4.21 | 1,739,170 |
| 2019-10-14 | $4.27 | $4.33 | $4.27 | $4.33 | $4.27 | 3,850,050 |
| 2019-10-11 | $4.22 | $4.28 | $4.20 | $4.26 | $4.20 | 2,344,450 |
| 2019-10-10 | $4.19 | $4.24 | $4.18 | $4.24 | $4.18 | 1,294,700 |
| 2019-10-09 | $4.15 | $4.20 | $4.11 | $4.20 | $4.14 | 1,350,380 |
| 2019-10-08 | $4.12 | $4.16 | $4.10 | $4.13 | $4.07 | 1,120,400 |
| 2019-10-07 | $4.11 | $4.11 | $4.11 | $4.11 | $4.06 | 0 |
| 2019-10-04 | $4.11 | $4.11 | $4.11 | $4.11 | $4.06 | 0 |
| 2019-10-03 | $4.11 | $4.11 | $4.11 | $4.11 | $4.06 | 0 |
| 2019-10-02 | $4.11 | $4.11 | $4.11 | $4.11 | $4.06 | 0 |
| 2019-10-01 | $4.11 | $4.11 | $4.11 | $4.11 | $4.06 | 0 |
| 2019-09-30 | $4.24 | $4.24 | $4.10 | $4.11 | $4.06 | 2,969,750 |
| 2019-09-27 | $4.21 | $4.25 | $4.20 | $4.24 | $4.18 | 1,584,720 |
| 2019-09-26 | $4.21 | $4.24 | $4.17 | $4.21 | $4.15 | 2,839,050 |
| 2019-09-25 | $4.35 | $4.35 | $4.20 | $4.20 | $4.14 | 4,694,300 |
| 2019-09-24 | $4.38 | $4.44 | $4.35 | $4.35 | $4.29 | 5,346,650 |
| 2019-09-23 | $4.53 | $4.54 | $4.37 | $4.40 | $4.34 | 10,884,940 |
| 2019-09-20 | $4.25 | $4.53 | $4.24 | $4.52 | $4.46 | 12,021,300 |
| 2019-09-19 | $4.26 | $4.26 | $4.19 | $4.24 | $4.18 | 1,853,960 |
| 2019-09-18 | $4.27 | $4.27 | $4.22 | $4.24 | $4.18 | 1,292,700 |
| 2019-09-17 | $4.36 | $4.37 | $4.22 | $4.25 | $4.19 | 3,227,400 |
| 2019-09-16 | $4.37 | $4.40 | $4.35 | $4.36 | $4.30 | 2,163,550 |
| 2019-09-13 | $4.38 | $4.38 | $4.38 | $4.38 | $4.32 | 0 |
| 2019-09-12 | $4.42 | $4.44 | $4.35 | $4.38 | $4.32 | 2,804,900 |
| 2019-09-11 | $4.44 | $4.51 | $4.42 | $4.43 | $4.37 | 4,937,490 |
| 2019-09-10 | $4.37 | $4.45 | $4.35 | $4.43 | $4.37 | 5,073,200 |
| 2019-09-09 | $4.32 | $4.39 | $4.31 | $4.37 | $4.31 | 3,450,330 |
| 2019-09-06 | $4.30 | $4.31 | $4.26 | $4.30 | $4.24 | 2,339,100 |
| 2019-09-05 | $4.27 | $4.34 | $4.26 | $4.31 | $4.25 | 3,858,300 |
| 2019-09-04 | $4.26 | $4.30 | $4.22 | $4.26 | $4.20 | 2,715,510 |
| 2019-09-03 | $4.26 | $4.28 | $4.22 | $4.25 | $4.19 | 1,890,500 |
| 2019-09-02 | $4.17 | $4.27 | $4.17 | $4.26 | $4.20 | 2,985,470 |
| 2019-08-30 | $4.27 | $4.30 | $4.14 | $4.16 | $4.10 | 3,342,700 |
| 2019-08-29 | $4.29 | $4.33 | $4.24 | $4.27 | $4.21 | 4,820,700 |
| 2019-08-28 | $4.32 | $4.37 | $4.27 | $4.29 | $4.23 | 5,176,690 |
| 2019-08-27 | $4.19 | $4.37 | $4.19 | $4.34 | $4.28 | 8,375,070 |
| 2019-08-26 | $4.12 | $4.29 | $4.10 | $4.21 | $4.15 | 4,054,620 |
| 2019-08-23 | $4.14 | $4.29 | $4.11 | $4.19 | $4.13 | 4,881,670 |
| 2019-08-22 | $4.11 | $4.15 | $4.10 | $4.11 | $4.06 | 2,211,830 |
| 2019-08-21 | $4.05 | $4.13 | $4.05 | $4.11 | $4.06 | 2,274,930 |
| 2019-08-20 | $4.03 | $4.09 | $4.03 | $4.09 | $4.04 | 3,384,770 |
| 2019-08-19 | $3.94 | $4.03 | $3.93 | $4.03 | $3.98 | 2,913,620 |
| 2019-08-16 | $3.92 | $3.96 | $3.88 | $3.93 | $3.88 | 1,777,750 |
| 2019-08-15 | $3.84 | $3.92 | $3.81 | $3.91 | $3.86 | 1,757,530 |
| 2019-08-14 | $3.92 | $3.94 | $3.88 | $3.88 | $3.83 | 920,900 |
| 2019-08-13 | $3.90 | $3.92 | $3.87 | $3.89 | $3.84 | 695,500 |
| 2019-08-12 | $3.88 | $3.92 | $3.82 | $3.92 | $3.87 | 1,246,500 |
| 2019-08-09 | $3.89 | $3.92 | $3.83 | $3.85 | $3.80 | 1,256,700 |
| 2019-08-08 | $3.85 | $3.91 | $3.85 | $3.89 | $3.84 | 1,072,300 |
| 2019-08-07 | $3.90 | $3.93 | $3.86 | $3.89 | $3.84 | 1,057,320 |
| 2019-08-06 | $3.98 | $3.98 | $3.77 | $3.89 | $3.84 | 4,100,220 |
| 2019-08-05 | $4.07 | $4.08 | $4.02 | $4.02 | $3.97 | 1,315,300 |
| 2019-08-02 | $4.09 | $4.09 | $4.04 | $4.06 | $4.01 | 2,064,520 |
| 2019-08-01 | $4.10 | $4.14 | $4.09 | $4.12 | $4.07 | 922,700 |
| 2019-07-31 | $4.12 | $4.15 | $4.10 | $4.13 | $4.07 | 1,146,300 |
| 2019-07-30 | $4.12 | $4.15 | $4.11 | $4.14 | $4.08 | 1,231,420 |
| 2019-07-29 | $4.12 | $4.14 | $4.10 | $4.12 | $4.07 | 1,350,050 |
| 2019-07-26 | $4.14 | $4.14 | $4.10 | $4.13 | $4.07 | 1,274,670 |
| 2019-07-25 | $4.11 | $4.14 | $4.10 | $4.12 | $4.07 | 1,440,760 |
| 2019-07-24 | $4.11 | $4.16 | $4.11 | $4.13 | $4.07 | 1,817,600 |
| 2019-07-23 | $4.08 | $4.13 | $4.08 | $4.11 | $4.06 | 1,814,810 |
| 2019-07-22 | $4.19 | $4.23 | $4.11 | $4.11 | $4.06 | 2,037,500 |
| 2019-07-19 | $4.25 | $4.28 | $4.22 | $4.22 | $4.16 | 1,657,800 |
| 2019-07-18 | $4.31 | $4.31 | $4.21 | $4.24 | $4.18 | 1,905,700 |
| 2019-07-17 | $4.27 | $4.32 | $4.26 | $4.29 | $4.23 | 1,413,360 |
| 2019-07-16 | $4.27 | $4.32 | $4.26 | $4.30 | $4.24 | 1,762,530 |
| 2019-07-15 | $4.24 | $4.31 | $4.20 | $4.29 | $4.23 | 2,212,800 |
| 2019-07-12 | $4.25 | $4.30 | $4.24 | $4.28 | $4.22 | 1,466,200 |
| 2019-07-11 | $4.24 | $4.28 | $4.23 | $4.27 | $4.21 | 2,119,850 |
| 2019-07-10 | $4.23 | $4.25 | $4.20 | $4.22 | $4.16 | 1,280,020 |
| 2019-07-09 | $4.18 | $4.23 | $4.13 | $4.22 | $4.16 | 2,016,860 |
| 2019-07-08 | $4.33 | $4.33 | $4.15 | $4.17 | $4.11 | 2,234,100 |
| 2019-07-05 | $4.33 | $4.35 | $4.30 | $4.33 | $4.27 | 1,293,850 |
| 2019-07-04 | $4.33 | $4.34 | $4.30 | $4.33 | $4.27 | 1,961,750 |
| 2019-07-03 | $4.35 | $4.35 | $4.30 | $4.31 | $4.25 | 1,459,800 |
| 2019-07-02 | $4.34 | $4.37 | $4.31 | $4.37 | $4.31 | 2,441,500 |
| 2019-07-01 | $4.33 | $4.35 | $4.29 | $4.33 | $4.27 | 3,030,350 |
| 2019-06-28 | $4.31 | $4.32 | $4.22 | $4.26 | $4.20 | 2,857,450 |
| 2019-06-27 | $4.29 | $4.34 | $4.27 | $4.31 | $4.25 | 3,325,850 |
| 2019-06-26 | $4.27 | $4.30 | $4.23 | $4.29 | $4.23 | 1,371,060 |
| 2019-06-25 | $4.31 | $4.33 | $4.24 | $4.28 | $4.22 | 2,735,750 |
| 2019-06-24 | $4.29 | $4.32 | $4.25 | $4.26 | $4.20 | 2,254,300 |
| 2019-06-21 | $4.29 | $4.32 | $4.26 | $4.29 | $4.23 | 2,990,050 |
| 2019-06-20 | $4.18 | $4.27 | $4.15 | $4.26 | $4.20 | 2,436,170 |
| 2019-06-19 | $4.20 | $4.22 | $4.18 | $4.18 | $4.12 | 2,023,410 |
| 2019-06-18 | $4.16 | $4.16 | $4.12 | $4.14 | $4.08 | 1,746,600 |
| 2019-06-17 | $4.10 | $4.17 | $4.10 | $4.17 | $4.11 | 1,586,000 |
| 2019-06-14 | $4.16 | $4.19 | $4.08 | $4.10 | $4.05 | 2,153,080 |
| 2019-06-13 | $4.14 | $4.19 | $4.13 | $4.18 | $4.12 | 1,924,670 |
| 2019-06-12 | $4.16 | $4.19 | $4.12 | $4.15 | $4.09 | 2,408,480 |
| 2019-06-11 | $4.08 | $4.18 | $4.03 | $4.17 | $4.11 | 2,544,100 |
| 2019-06-10 | $4.00 | $4.06 | $4.00 | $4.03 | $3.98 | 1,496,920 |
| 2019-06-07 | $3.99 | $3.99 | $3.99 | $3.99 | $3.94 | 0 |
| 2019-06-06 | $4.16 | $4.16 | $3.98 | $3.99 | $3.94 | 3,432,650 |
| 2019-06-05 | $4.21 | $4.22 | $4.13 | $4.13 | $4.07 | 1,827,810 |
| 2019-06-04 | $4.23 | $4.25 | $4.16 | $4.17 | $4.11 | 1,808,500 |
| 2019-06-03 | $4.34 | $4.37 | $4.23 | $4.25 | $4.19 | 2,416,100 |
| 2019-05-31 | $4.32 | $4.38 | $4.28 | $4.33 | $4.27 | 2,596,680 |
| 2019-05-30 | $4.34 | $4.34 | $4.26 | $4.30 | $4.24 | 2,139,000 |
| 2019-05-29 | $4.33 | $4.37 | $4.31 | $4.34 | $4.28 | 1,881,350 |
| 2019-05-28 | $4.35 | $4.38 | $4.30 | $4.33 | $4.27 | 2,404,500 |
| 2019-05-27 | $4.26 | $4.35 | $4.23 | $4.34 | $4.28 | 2,541,900 |
| 2019-05-24 | $4.25 | $4.31 | $4.24 | $4.25 | $4.19 | 1,694,300 |
| 2019-05-23 | $4.35 | $4.38 | $4.26 | $4.28 | $4.22 | 2,352,800 |
| 2019-05-22 | $4.41 | $4.41 | $4.31 | $4.34 | $4.28 | 2,566,050 |
| 2019-05-21 | $4.30 | $4.42 | $4.30 | $4.40 | $4.34 | 2,775,350 |
| 2019-05-20 | $4.32 | $4.34 | $4.22 | $4.31 | $4.25 | 2,859,720 |
| 2019-05-17 | $4.47 | $4.50 | $4.32 | $4.34 | $4.28 | 4,980,300 |
| 2019-05-16 | $4.41 | $4.50 | $4.40 | $4.50 | $4.44 | 4,628,800 |
| 2019-05-15 | $4.40 | $4.45 | $4.38 | $4.41 | $4.35 | 3,419,220 |
| 2019-05-14 | $4.42 | $4.47 | $4.38 | $4.44 | $4.32 | 3,036,300 |
| 2019-05-13 | $4.39 | $4.50 | $4.36 | $4.45 | $4.33 | 3,769,800 |
| 2019-05-10 | $4.35 | $4.46 | $4.30 | $4.41 | $4.29 | 5,859,610 |
| 2019-05-09 | $4.26 | $4.35 | $4.25 | $4.30 | $4.19 | 3,189,820 |
| 2019-05-08 | $4.20 | $4.37 | $4.18 | $4.28 | $4.17 | 4,617,970 |
| 2019-05-07 | $4.24 | $4.34 | $4.20 | $4.28 | $4.17 | 5,490,700 |
| 2019-05-06 | $4.54 | $4.54 | $4.16 | $4.18 | $4.07 | 9,441,450 |
| 2019-05-03 | $4.58 | $4.58 | $4.58 | $4.58 | $4.46 | 0 |
| 2019-05-02 | $4.58 | $4.58 | $4.58 | $4.58 | $4.46 | 0 |
| 2019-05-01 | $4.58 | $4.58 | $4.58 | $4.58 | $4.46 | 0 |
| 2019-04-30 | $4.53 | $4.61 | $4.46 | $4.58 | $4.46 | 5,573,800 |
| 2019-04-29 | $4.62 | $4.68 | $4.46 | $4.47 | $4.35 | 8,717,640 |
| 2019-04-26 | $4.90 | $4.90 | $4.57 | $4.57 | $4.45 | 18,683,740 |
| 2019-04-25 | $5.20 | $5.29 | $4.98 | $4.99 | $4.86 | 31,996,700 |
| 2019-04-24 | $5.06 | $5.52 | $5.02 | $5.39 | $5.25 | 46,465,730 |
| 2019-04-23 | $5.19 | $5.20 | $5.02 | $5.02 | $4.89 | 11,455,030 |
| 2019-04-22 | $5.07 | $5.23 | $5.00 | $5.19 | $5.05 | 18,145,560 |
| 2019-04-19 | $4.98 | $5.07 | $4.95 | $5.00 | $4.87 | 8,229,300 |
| 2019-04-18 | $4.89 | $5.06 | $4.86 | $5.01 | $4.88 | 10,493,350 |
| 2019-04-17 | $4.90 | $4.96 | $4.86 | $4.90 | $4.77 | 6,636,270 |
| 2019-04-16 | $4.85 | $4.92 | $4.76 | $4.90 | $4.77 | 7,147,200 |
| 2019-04-15 | $4.95 | $4.99 | $4.84 | $4.85 | $4.72 | 6,082,000 |
| 2019-04-12 | $4.98 | $5.03 | $4.85 | $4.89 | $4.76 | 9,407,700 |
| 2019-04-11 | $5.14 | $5.20 | $4.98 | $5.00 | $4.87 | 12,858,610 |
| 2019-04-10 | $5.11 | $5.28 | $5.06 | $5.11 | $4.97 | 17,937,500 |
| 2019-04-09 | $5.12 | $5.32 | $5.00 | $5.19 | $5.05 | 22,067,640 |
| 2019-04-08 | $4.89 | $5.12 | $4.89 | $5.09 | $4.95 | 21,942,120 |
| 2019-04-05 | $4.88 | $4.88 | $4.88 | $4.88 | $4.75 | 0 |
| 2019-04-04 | $4.92 | $4.95 | $4.83 | $4.88 | $4.75 | 9,604,670 |
| 2019-04-03 | $4.88 | $4.93 | $4.81 | $4.92 | $4.79 | 10,570,480 |
| 2019-04-02 | $4.79 | $4.95 | $4.75 | $4.90 | $4.77 | 18,621,090 |
| 2019-04-01 | $4.67 | $4.80 | $4.66 | $4.78 | $4.65 | 11,819,540 |
| 2019-03-29 | $4.58 | $4.67 | $4.46 | $4.67 | $4.55 | 9,062,950 |
| 2019-03-28 | $4.79 | $4.79 | $4.59 | $4.59 | $4.47 | 11,850,070 |
| 2019-03-27 | $4.55 | $4.95 | $4.51 | $4.80 | $4.67 | 22,080,520 |
| 2019-03-26 | $4.69 | $4.73 | $4.51 | $4.53 | $4.41 | 6,401,720 |
| 2019-03-25 | $4.64 | $4.74 | $4.58 | $4.69 | $4.57 | 6,630,790 |
| 2019-03-22 | $4.70 | $4.70 | $4.60 | $4.67 | $4.55 | 6,256,380 |
| 2019-03-21 | $4.66 | $4.72 | $4.63 | $4.70 | $4.58 | 8,835,300 |
| 2019-03-20 | $4.61 | $4.67 | $4.55 | $4.64 | $4.52 | 6,574,690 |
| 2019-03-19 | $4.63 | $4.64 | $4.57 | $4.60 | $4.48 | 5,609,370 |
| 2019-03-18 | $4.54 | $4.63 | $4.50 | $4.62 | $4.50 | 7,523,000 |
| 2019-03-15 | $4.45 | $4.56 | $4.45 | $4.53 | $4.41 | 4,804,830 |
| 2019-03-14 | $4.58 | $4.63 | $4.43 | $4.46 | $4.34 | 6,321,200 |
| 2019-03-13 | $4.57 | $4.64 | $4.54 | $4.59 | $4.47 | 8,354,300 |
| 2019-03-12 | $4.59 | $4.72 | $4.53 | $4.62 | $4.50 | 11,393,060 |
| 2019-03-11 | $4.43 | $4.58 | $4.42 | $4.58 | $4.46 | 8,852,370 |
| 2019-03-08 | $4.60 | $4.60 | $4.35 | $4.43 | $4.31 | 15,493,420 |
| 2019-03-07 | $4.62 | $4.72 | $4.56 | $4.65 | $4.53 | 16,375,690 |
| 2019-03-06 | $4.50 | $4.58 | $4.45 | $4.58 | $4.46 | 15,463,630 |
| 2019-03-05 | $4.42 | $4.50 | $4.40 | $4.50 | $4.38 | 10,826,380 |
| 2019-03-04 | $4.45 | $4.53 | $4.40 | $4.45 | $4.33 | 14,642,880 |
| 2019-03-01 | $4.45 | $4.47 | $4.35 | $4.42 | $4.30 | 16,024,000 |
| 2019-02-28 | $4.55 | $4.63 | $4.36 | $4.51 | $4.39 | 37,963,160 |
| 2019-02-27 | $4.35 | $4.85 | $4.35 | $4.84 | $4.71 | 48,031,660 |
| 2019-02-26 | $4.42 | $4.64 | $4.40 | $4.41 | $4.29 | 27,453,260 |
| 2019-02-25 | $4.07 | $4.27 | $4.05 | $4.25 | $4.14 | 10,810,440 |
| 2019-02-22 | $4.01 | $4.08 | $4.01 | $4.08 | $3.97 | 2,781,080 |
| 2019-02-21 | $4.04 | $4.10 | $4.00 | $4.02 | $3.91 | 3,336,880 |
| 2019-02-20 | $4.01 | $4.07 | $4.00 | $4.05 | $3.94 | 2,667,720 |
| 2019-02-19 | $4.02 | $4.08 | $3.98 | $4.03 | $3.92 | 2,791,230 |
| 2019-02-18 | $3.97 | $4.04 | $3.94 | $4.03 | $3.92 | 3,186,240 |
| 2019-02-15 | $3.97 | $3.97 | $3.92 | $3.94 | $3.84 | 2,230,300 |
| 2019-02-14 | $3.98 | $3.98 | $3.92 | $3.93 | $3.83 | 2,135,250 |
| 2019-02-13 | $3.88 | $3.97 | $3.88 | $3.96 | $3.85 | 2,408,950 |
| 2019-02-12 | $3.85 | $3.97 | $3.83 | $3.89 | $3.79 | 3,057,500 |
| 2019-02-11 | $3.75 | $3.84 | $3.75 | $3.83 | $3.73 | 1,550,950 |
| 2019-02-08 | $3.75 | $3.75 | $3.75 | $3.75 | $3.65 | 0 |
| 2019-02-07 | $3.75 | $3.75 | $3.75 | $3.75 | $3.65 | 0 |
| 2019-02-06 | $3.75 | $3.75 | $3.75 | $3.75 | $3.65 | 0 |
| 2019-02-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.65 | 0 |
| 2019-02-04 | $3.75 | $3.75 | $3.75 | $3.75 | $3.65 | 0 |
| 2019-02-01 | $3.67 | $3.78 | $3.65 | $3.75 | $3.65 | 1,001,350 |
| 2019-01-31 | $3.72 | $3.73 | $3.63 | $3.64 | $3.54 | 1,692,000 |
| 2019-01-30 | $3.76 | $3.78 | $3.72 | $3.72 | $3.62 | 894,200 |
| 2019-01-29 | $3.83 | $3.85 | $3.74 | $3.76 | $3.66 | 1,570,060 |
| 2019-01-28 | $3.87 | $3.89 | $3.83 | $3.84 | $3.74 | 773,650 |
| 2019-01-25 | $3.87 | $3.88 | $3.84 | $3.85 | $3.75 | 1,115,450 |
| 2019-01-24 | $3.89 | $3.90 | $3.85 | $3.89 | $3.79 | 1,033,990 |
| 2019-01-23 | $3.87 | $3.89 | $3.85 | $3.87 | $3.77 | 608,200 |
| 2019-01-22 | $3.90 | $3.93 | $3.87 | $3.89 | $3.79 | 1,013,200 |
| 2019-01-21 | $3.90 | $3.95 | $3.89 | $3.92 | $3.82 | 1,221,050 |
| 2019-01-18 | $3.89 | $3.92 | $3.88 | $3.90 | $3.80 | 1,008,800 |
| 2019-01-17 | $3.91 | $3.91 | $3.88 | $3.88 | $3.78 | 983,600 |
| 2019-01-16 | $3.90 | $3.92 | $3.88 | $3.89 | $3.79 | 975,200 |
| 2019-01-15 | $3.82 | $3.90 | $3.82 | $3.89 | $3.79 | 1,536,800 |
| 2019-01-14 | $3.84 | $3.89 | $3.82 | $3.84 | $3.74 | 1,955,500 |
| 2019-01-11 | $3.86 | $3.88 | $3.83 | $3.87 | $3.77 | 1,302,450 |
| 2019-01-10 | $3.82 | $3.90 | $3.82 | $3.87 | $3.77 | 868,800 |
| 2019-01-09 | $3.84 | $3.92 | $3.81 | $3.86 | $3.76 | 1,768,500 |
| 2019-01-08 | $3.82 | $3.86 | $3.79 | $3.84 | $3.74 | 1,112,750 |
| 2019-01-07 | $3.80 | $3.83 | $3.77 | $3.83 | $3.73 | 1,402,300 |
| 2019-01-04 | $3.73 | $3.80 | $3.63 | $3.78 | $3.68 | 1,444,580 |
| 2019-01-03 | $3.80 | $3.80 | $3.73 | $3.73 | $3.63 | 860,280 |
| 2019-01-02 | $3.72 | $3.77 | $3.72 | $3.76 | $3.66 | 572,950 |
| 2019-01-01 | $3.73 | $3.73 | $3.73 | $3.73 | $3.63 | 0 |
| 2018-12-31 | $3.73 | $3.73 | $3.73 | $3.73 | $3.63 | 0 |
| 2018-12-28 | $3.70 | $3.74 | $3.70 | $3.73 | $3.63 | 500,350 |
| 2018-12-27 | $3.74 | $3.77 | $3.71 | $3.72 | $3.62 | 717,200 |
| 2018-12-26 | $3.70 | $3.75 | $3.69 | $3.72 | $3.62 | 521,450 |
| 2018-12-25 | $3.74 | $3.74 | $3.66 | $3.72 | $3.62 | 851,950 |
| 2018-12-24 | $3.72 | $3.75 | $3.70 | $3.74 | $3.64 | 608,800 |
| 2018-12-21 | $3.74 | $3.76 | $3.71 | $3.72 | $3.62 | 821,550 |
| 2018-12-20 | $3.79 | $3.80 | $3.73 | $3.76 | $3.66 | 688,700 |
| 2018-12-19 | $3.78 | $3.81 | $3.76 | $3.76 | $3.66 | 522,750 |
| 2018-12-18 | $3.80 | $3.82 | $3.76 | $3.79 | $3.69 | 752,630 |
| 2018-12-17 | $3.87 | $3.87 | $3.77 | $3.80 | $3.70 | 1,695,110 |
| 2018-12-14 | $3.92 | $3.93 | $3.85 | $3.91 | $3.81 | 1,306,400 |
| 2018-12-13 | $3.90 | $3.94 | $3.86 | $3.92 | $3.82 | 1,323,500 |
| 2018-12-12 | $3.87 | $3.91 | $3.85 | $3.90 | $3.80 | 1,221,550 |
| 2018-12-11 | $3.91 | $3.92 | $3.85 | $3.88 | $3.78 | 1,137,070 |
| 2018-12-10 | $3.90 | $3.95 | $3.85 | $3.85 | $3.75 | 2,514,050 |
| 2018-12-07 | $4.01 | $4.04 | $3.93 | $3.95 | $3.85 | 2,266,800 |
| 2018-12-06 | $4.02 | $4.12 | $3.99 | $4.00 | $3.89 | 4,340,700 |
| 2018-12-05 | $3.95 | $4.05 | $3.94 | $4.02 | $3.91 | 3,285,490 |
| 2018-12-04 | $3.96 | $4.00 | $3.96 | $4.00 | $3.89 | 1,501,220 |
| 2018-12-03 | $3.96 | $4.02 | $3.91 | $3.98 | $3.87 | 2,034,900 |
| 2018-11-30 | $3.86 | $3.91 | $3.83 | $3.90 | $3.80 | 1,142,610 |
| 2018-11-29 | $3.95 | $3.98 | $3.86 | $3.87 | $3.77 | 1,885,870 |
| 2018-11-28 | $3.93 | $3.95 | $3.85 | $3.94 | $3.84 | 1,830,980 |
| 2018-11-27 | $3.90 | $3.95 | $3.89 | $3.92 | $3.82 | 1,279,620 |
| 2018-11-26 | $3.90 | $3.92 | $3.84 | $3.88 | $3.78 | 1,341,490 |
| 2018-11-23 | $3.95 | $4.01 | $3.86 | $3.88 | $3.78 | 2,701,850 |
| 2018-11-22 | $3.96 | $4.00 | $3.96 | $3.99 | $3.88 | 1,919,700 |
| 2018-11-21 | $3.89 | $3.97 | $3.87 | $3.96 | $3.85 | 1,935,050 |
| 2018-11-20 | $4.02 | $4.06 | $3.93 | $3.94 | $3.84 | 3,196,700 |
| 2018-11-19 | $4.01 | $4.06 | $3.99 | $4.05 | $3.94 | 3,198,640 |
| 2018-11-16 | $3.93 | $4.01 | $3.92 | $4.00 | $3.89 | 3,329,600 |
| 2018-11-15 | $3.92 | $3.93 | $3.88 | $3.93 | $3.83 | 1,766,280 |
| 2018-11-14 | $3.90 | $3.94 | $3.87 | $3.89 | $3.79 | 3,022,670 |
| 2018-11-13 | $3.79 | $3.93 | $3.75 | $3.91 | $3.81 | 3,755,390 |
| 2018-11-12 | $3.75 | $3.83 | $3.73 | $3.82 | $3.72 | 2,274,470 |
| 2018-11-09 | $3.73 | $3.77 | $3.72 | $3.75 | $3.65 | 1,134,000 |
| 2018-11-08 | $3.75 | $3.77 | $3.73 | $3.74 | $3.64 | 1,498,630 |
| 2018-11-07 | $3.75 | $3.79 | $3.73 | $3.73 | $3.63 | 2,049,600 |
| 2018-11-06 | $3.75 | $3.76 | $3.72 | $3.76 | $3.66 | 1,196,600 |
| 2018-11-05 | $3.73 | $3.77 | $3.72 | $3.76 | $3.66 | 2,208,450 |
| 2018-11-02 | $3.70 | $3.75 | $3.70 | $3.75 | $3.65 | 1,718,600 |
| 2018-11-01 | $3.72 | $3.73 | $3.68 | $3.68 | $3.58 | 1,669,730 |
| 2018-10-31 | $3.65 | $3.72 | $3.64 | $3.69 | $3.59 | 1,739,060 |
| 2018-10-30 | $3.58 | $3.66 | $3.57 | $3.65 | $3.55 | 1,329,190 |
| 2018-10-29 | $3.67 | $3.68 | $3.58 | $3.61 | $3.51 | 1,116,850 |
| 2018-10-26 | $3.65 | $3.72 | $3.65 | $3.68 | $3.58 | 1,124,700 |
| 2018-10-25 | $3.63 | $3.66 | $3.59 | $3.66 | $3.56 | 1,377,150 |
| 2018-10-24 | $3.65 | $3.72 | $3.65 | $3.68 | $3.58 | 922,500 |
| 2018-10-23 | $3.74 | $3.74 | $3.66 | $3.67 | $3.57 | 1,327,750 |
| 2018-10-22 | $3.62 | $3.77 | $3.62 | $3.74 | $3.64 | 2,496,610 |
| 2018-10-19 | $3.55 | $3.62 | $3.50 | $3.62 | $3.52 | 1,106,550 |
| 2018-10-18 | $3.57 | $3.64 | $3.52 | $3.59 | $3.49 | 1,741,700 |
| 2018-10-17 | $3.53 | $3.62 | $3.47 | $3.59 | $3.49 | 1,901,800 |
| 2018-10-16 | $3.54 | $3.56 | $3.48 | $3.48 | $3.39 | 942,220 |
| 2018-10-15 | $3.62 | $3.63 | $3.53 | $3.54 | $3.45 | 1,533,020 |
| 2018-10-12 | $3.52 | $3.62 | $3.43 | $3.60 | $3.50 | 2,820,400 |
| 2018-10-11 | $3.55 | $3.69 | $3.55 | $3.56 | $3.47 | 6,397,740 |
| 2018-10-10 | $4.14 | $4.14 | $3.91 | $3.93 | $3.83 | 9,847,620 |
| 2018-10-09 | $3.78 | $3.79 | $3.70 | $3.76 | $3.66 | 1,700,050 |
| 2018-10-08 | $3.85 | $3.85 | $3.74 | $3.75 | $3.65 | 875,150 |
| 2018-10-05 | $3.86 | $3.86 | $3.86 | $3.86 | $3.76 | 0 |
| 2018-10-04 | $3.86 | $3.86 | $3.86 | $3.86 | $3.76 | 0 |
| 2018-10-03 | $3.86 | $3.86 | $3.86 | $3.86 | $3.76 | 0 |
| 2018-10-02 | $3.86 | $3.86 | $3.86 | $3.86 | $3.76 | 0 |
| 2018-10-01 | $3.86 | $3.86 | $3.86 | $3.86 | $3.76 | 0 |
| 2018-09-28 | $3.84 | $3.90 | $3.82 | $3.86 | $3.76 | 1,258,500 |
| 2018-09-27 | $3.87 | $3.97 | $3.84 | $3.84 | $3.74 | 1,481,050 |
| 2018-09-26 | $3.82 | $3.88 | $3.82 | $3.87 | $3.77 | 1,264,300 |
| 2018-09-25 | $3.81 | $3.84 | $3.81 | $3.83 | $3.73 | 964,020 |
| 2018-09-24 | $3.84 | $3.84 | $3.84 | $3.84 | $3.74 | 0 |
| 2018-09-21 | $3.82 | $3.86 | $3.79 | $3.84 | $3.74 | 1,396,200 |
| 2018-09-20 | $3.82 | $3.85 | $3.81 | $3.82 | $3.72 | 1,028,000 |
| 2018-09-19 | $3.80 | $3.83 | $3.76 | $3.82 | $3.72 | 2,029,200 |
| 2018-09-18 | $3.75 | $3.81 | $3.75 | $3.80 | $3.70 | 1,401,990 |
| 2018-09-17 | $3.73 | $3.80 | $3.73 | $3.76 | $3.66 | 912,700 |
| 2018-09-14 | $3.85 | $3.86 | $3.82 | $3.82 | $3.72 | 752,400 |
| 2018-09-13 | $3.83 | $3.86 | $3.81 | $3.82 | $3.72 | 968,500 |
| 2018-09-12 | $3.82 | $3.84 | $3.81 | $3.82 | $3.72 | 593,600 |
| 2018-09-11 | $3.88 | $3.89 | $3.80 | $3.82 | $3.72 | 1,266,700 |
| 2018-09-10 | $3.93 | $3.94 | $3.86 | $3.86 | $3.76 | 778,640 |
| 2018-09-07 | $3.92 | $3.95 | $3.91 | $3.91 | $3.81 | 581,300 |
| 2018-09-06 | $3.91 | $3.94 | $3.90 | $3.90 | $3.80 | 1,059,930 |
| 2018-09-05 | $3.97 | $3.97 | $3.91 | $3.92 | $3.82 | 901,600 |
| 2018-09-04 | $3.90 | $3.98 | $3.87 | $3.96 | $3.85 | 1,365,550 |
| 2018-09-03 | $3.91 | $3.92 | $3.84 | $3.89 | $3.79 | 1,174,570 |
| 2018-08-31 | $3.97 | $3.97 | $3.91 | $3.92 | $3.82 | 1,136,850 |
| 2018-08-30 | $3.96 | $3.99 | $3.95 | $3.97 | $3.86 | 1,567,800 |
| 2018-08-29 | $3.96 | $3.97 | $3.93 | $3.95 | $3.85 | 974,950 |
| 2018-08-28 | $3.95 | $3.97 | $3.91 | $3.95 | $3.85 | 1,314,900 |
| 2018-08-27 | $3.88 | $3.96 | $3.87 | $3.95 | $3.85 | 1,098,100 |
| 2018-08-24 | $3.88 | $3.90 | $3.87 | $3.89 | $3.79 | 659,900 |
| 2018-08-23 | $3.86 | $3.90 | $3.85 | $3.89 | $3.79 | 657,700 |
| 2018-08-22 | $3.92 | $3.92 | $3.87 | $3.88 | $3.78 | 852,760 |
| 2018-08-21 | $3.88 | $3.91 | $3.85 | $3.90 | $3.80 | 1,025,810 |
| 2018-08-20 | $3.91 | $3.91 | $3.80 | $3.87 | $3.77 | 2,133,500 |
| 2018-08-17 | $3.98 | $4.01 | $3.90 | $3.93 | $3.83 | 1,444,810 |
| 2018-08-16 | $4.03 | $4.03 | $3.95 | $3.98 | $3.87 | 793,800 |
| 2018-08-15 | $4.05 | $4.07 | $4.00 | $4.01 | $3.90 | 836,050 |
| 2018-08-14 | $4.04 | $4.07 | $4.03 | $4.06 | $3.95 | 1,101,480 |
| 2018-08-13 | $4.04 | $4.06 | $4.01 | $4.05 | $3.94 | 968,760 |
| 2018-08-10 | $4.06 | $4.09 | $4.05 | $4.07 | $3.96 | 1,102,180 |
| 2018-08-09 | $4.00 | $4.08 | $3.99 | $4.06 | $3.95 | 2,123,350 |
| 2018-08-08 | $4.03 | $4.06 | $3.97 | $4.02 | $3.91 | 1,983,900 |
| 2018-08-07 | $3.97 | $4.04 | $3.95 | $4.03 | $3.92 | 1,433,900 |
| 2018-08-06 | $4.02 | $4.03 | $3.93 | $3.95 | $3.85 | 966,800 |
| 2018-08-03 | $4.01 | $4.04 | $3.99 | $4.01 | $3.90 | 970,930 |
| 2018-08-02 | $4.05 | $4.08 | $3.97 | $4.01 | $3.90 | 2,261,850 |
| 2018-08-01 | $4.12 | $4.17 | $4.06 | $4.07 | $3.96 | 1,599,180 |
| 2018-07-31 | $4.11 | $4.15 | $4.08 | $4.12 | $4.01 | 1,257,580 |
| 2018-07-30 | $4.15 | $4.17 | $4.04 | $4.11 | $4.00 | 3,290,960 |
| 2018-07-27 | $4.17 | $4.21 | $4.16 | $4.17 | $4.06 | 1,828,300 |
| 2018-07-26 | $4.18 | $4.22 | $4.14 | $4.19 | $4.08 | 2,390,550 |
| 2018-07-25 | $4.13 | $4.20 | $4.12 | $4.18 | $4.07 | 2,711,000 |
| 2018-07-24 | $4.05 | $4.14 | $4.03 | $4.13 | $4.02 | 2,656,900 |
| 2018-07-23 | $4.07 | $4.07 | $4.01 | $4.06 | $3.95 | 1,871,470 |
| 2018-07-20 | $4.06 | $4.09 | $3.98 | $4.08 | $3.97 | 1,868,710 |
| 2018-07-19 | $4.08 | $4.12 | $4.05 | $4.07 | $3.96 | 1,718,250 |
| 2018-07-18 | $4.11 | $4.15 | $4.10 | $4.11 | $4.00 | 1,844,300 |
| 2018-07-17 | $4.10 | $4.13 | $4.04 | $4.13 | $4.02 | 2,280,650 |
| 2018-07-16 | $4.12 | $4.14 | $4.08 | $4.11 | $4.00 | 1,553,900 |
| 2018-07-13 | $4.04 | $4.16 | $4.04 | $4.14 | $4.03 | 3,993,700 |
| 2018-07-12 | $4.00 | $4.09 | $3.97 | $4.07 | $3.96 | 2,623,860 |
| 2018-07-11 | $4.13 | $4.13 | $3.96 | $4.00 | $3.89 | 2,445,940 |
| 2018-07-10 | $4.06 | $4.07 | $4.02 | $4.06 | $3.95 | 1,439,030 |
| 2018-07-09 | $3.99 | $4.06 | $3.95 | $4.05 | $3.94 | 1,962,870 |
| 2018-07-06 | $3.91 | $4.01 | $3.88 | $3.98 | $3.87 | 1,795,480 |
| 2018-07-05 | $4.01 | $4.05 | $3.92 | $3.92 | $3.82 | 1,723,800 |
| 2018-07-04 | $4.09 | $4.09 | $4.03 | $4.04 | $3.93 | 926,810 |
| 2018-07-03 | $4.03 | $4.09 | $4.01 | $4.08 | $3.97 | 1,720,950 |
| 2018-07-02 | $4.12 | $4.12 | $4.02 | $4.04 | $3.93 | 2,103,350 |
| 2018-06-29 | $3.99 | $4.12 | $3.97 | $4.11 | $4.00 | 2,036,120 |
| 2018-06-28 | $3.98 | $4.04 | $3.96 | $3.99 | $3.88 | 973,950 |
| 2018-06-27 | $3.99 | $4.05 | $3.96 | $4.00 | $3.89 | 1,276,840 |
| 2018-06-26 | $3.96 | $4.02 | $3.88 | $4.00 | $3.89 | 1,141,400 |
| 2018-06-25 | $3.99 | $4.03 | $3.96 | $3.96 | $3.85 | 1,105,650 |
| 2018-06-22 | $3.89 | $3.98 | $3.84 | $3.97 | $3.86 | 1,297,050 |
| 2018-06-21 | $3.98 | $4.02 | $3.90 | $3.91 | $3.81 | 2,216,300 |
| 2018-06-20 | $3.93 | $4.01 | $3.88 | $3.99 | $3.88 | 2,180,300 |
| 2018-06-19 | $4.13 | $4.18 | $3.80 | $3.90 | $3.80 | 4,524,050 |
| 2018-06-18 | $4.19 | $4.19 | $4.19 | $4.19 | $4.08 | 0 |
| 2018-06-15 | $4.27 | $4.30 | $4.16 | $4.19 | $4.08 | 3,433,940 |
| 2018-06-14 | $4.26 | $4.35 | $4.23 | $4.26 | $4.15 | 2,808,000 |
| 2018-06-13 | $4.46 | $4.47 | $4.29 | $4.29 | $4.18 | 4,101,850 |
| 2018-06-12 | $4.48 | $4.49 | $4.41 | $4.45 | $4.33 | 2,912,410 |
| 2018-06-11 | $4.56 | $4.56 | $4.47 | $4.50 | $4.34 | 2,405,850 |
| 2018-06-08 | $4.72 | $4.72 | $4.53 | $4.58 | $4.42 | 4,876,570 |
| 2018-06-07 | $4.84 | $4.85 | $4.71 | $4.73 | $4.56 | 4,213,350 |
| 2018-06-06 | $4.77 | $4.84 | $4.75 | $4.84 | $4.67 | 3,814,050 |
| 2018-06-05 | $4.78 | $4.81 | $4.73 | $4.79 | $4.62 | 3,974,420 |
| 2018-06-04 | $4.80 | $4.84 | $4.72 | $4.78 | $4.61 | 4,777,170 |
| 2018-06-01 | $4.66 | $4.83 | $4.65 | $4.78 | $4.61 | 6,988,240 |
| 2018-05-31 | $4.62 | $4.71 | $4.61 | $4.68 | $4.52 | 4,981,620 |
| 2018-05-30 | $4.76 | $4.76 | $4.60 | $4.62 | $4.46 | 5,624,470 |
| 2018-05-29 | $4.71 | $5.06 | $4.69 | $4.82 | $4.65 | 9,485,220 |
| 2018-05-28 | $4.72 | $4.77 | $4.66 | $4.72 | $4.55 | 3,455,530 |
| 2018-05-25 | $4.81 | $4.82 | $4.72 | $4.75 | $4.58 | 5,210,460 |
| 2018-05-24 | $4.80 | $4.94 | $4.80 | $4.87 | $4.70 | 10,444,290 |
| 2018-05-23 | $4.79 | $4.79 | $4.71 | $4.74 | $4.57 | 2,657,070 |
| 2018-05-22 | $4.74 | $4.82 | $4.74 | $4.80 | $4.63 | 3,274,830 |
| 2018-05-21 | $4.77 | $4.78 | $4.71 | $4.76 | $4.59 | 3,032,560 |
| 2018-05-18 | $4.75 | $4.79 | $4.71 | $4.76 | $4.59 | 2,257,290 |
| 2018-05-17 | $4.76 | $4.80 | $4.72 | $4.76 | $4.59 | 2,782,750 |
| 2018-05-16 | $4.72 | $4.83 | $4.70 | $4.78 | $4.61 | 6,292,010 |
| 2018-05-15 | $4.60 | $4.78 | $4.60 | $4.76 | $4.59 | 10,205,400 |
| 2018-05-14 | $4.61 | $4.67 | $4.57 | $4.58 | $4.42 | 2,953,320 |
| 2018-05-11 | $4.69 | $4.75 | $4.59 | $4.60 | $4.44 | 4,289,820 |
| 2018-05-10 | $4.64 | $4.71 | $4.64 | $4.70 | $4.53 | 3,677,860 |
| 2018-05-09 | $4.65 | $4.69 | $4.60 | $4.64 | $4.48 | 2,956,120 |
| 2018-05-08 | $4.65 | $4.68 | $4.62 | $4.64 | $4.48 | 3,345,640 |
| 2018-05-07 | $4.58 | $4.66 | $4.56 | $4.64 | $4.48 | 3,263,390 |
| 2018-05-04 | $4.50 | $4.65 | $4.46 | $4.58 | $4.42 | 6,668,270 |
| 2018-05-03 | $4.48 | $4.52 | $4.40 | $4.51 | $4.35 | 3,071,970 |
| 2018-05-02 | $4.53 | $4.55 | $4.47 | $4.49 | $4.33 | 2,185,300 |
| 2018-05-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.34 | 0 |
| 2018-04-30 | $4.50 | $4.50 | $4.50 | $4.50 | $4.34 | 0 |
| 2018-04-27 | $4.40 | $4.51 | $4.37 | $4.50 | $4.34 | 3,060,270 |
| 2018-04-26 | $4.46 | $4.46 | $4.38 | $4.42 | $4.26 | 1,933,100 |
| 2018-04-25 | $4.41 | $4.47 | $4.37 | $4.45 | $4.29 | 1,719,030 |
| 2018-04-24 | $4.33 | $4.44 | $4.33 | $4.41 | $4.25 | 1,815,620 |
| 2018-04-23 | $4.35 | $4.37 | $4.29 | $4.32 | $4.17 | 2,288,400 |
| 2018-04-20 | $4.48 | $4.49 | $4.32 | $4.35 | $4.20 | 2,679,700 |
| 2018-04-19 | $4.48 | $4.52 | $4.47 | $4.50 | $4.34 | 2,022,600 |
| 2018-04-18 | $4.47 | $4.51 | $4.42 | $4.50 | $4.34 | 2,223,300 |
| 2018-04-17 | $4.52 | $4.57 | $4.44 | $4.44 | $4.28 | 2,370,790 |
| 2018-04-16 | $4.63 | $4.65 | $4.50 | $4.53 | $4.37 | 3,710,390 |
| 2018-04-13 | $4.69 | $4.72 | $4.62 | $4.64 | $4.48 | 1,883,200 |
| 2018-04-12 | $4.71 | $4.72 | $4.67 | $4.68 | $4.52 | 2,339,750 |
| 2018-04-11 | $4.70 | $4.74 | $4.69 | $4.72 | $4.55 | 2,581,310 |
| 2018-04-10 | $4.76 | $4.76 | $4.65 | $4.72 | $4.55 | 3,244,900 |
| 2018-04-09 | $4.70 | $4.76 | $4.65 | $4.74 | $4.57 | 4,310,290 |
| 2018-04-06 | $4.70 | $4.70 | $4.70 | $4.70 | $4.53 | 0 |
| 2018-04-05 | $4.70 | $4.70 | $4.70 | $4.70 | $4.53 | 0 |
| 2018-04-04 | $4.80 | $4.92 | $4.69 | $4.70 | $4.53 | 9,269,920 |
| 2018-04-03 | $4.56 | $4.75 | $4.55 | $4.75 | $4.58 | 6,133,720 |
| 2018-04-02 | $4.67 | $4.72 | $4.64 | $4.64 | $4.48 | 3,210,090 |
| 2018-03-30 | $4.65 | $4.69 | $4.64 | $4.67 | $4.51 | 3,241,200 |
| 2018-03-29 | $4.70 | $4.73 | $4.59 | $4.65 | $4.49 | 4,594,700 |
| 2018-03-28 | $4.73 | $4.85 | $4.66 | $4.69 | $4.52 | 5,358,700 |
| 2018-03-27 | $4.65 | $4.90 | $4.65 | $4.73 | $4.56 | 7,393,510 |
| 2018-03-26 | $4.43 | $4.65 | $4.40 | $4.62 | $4.46 | 5,077,970 |
| 2018-03-23 | $4.60 | $4.60 | $4.40 | $4.46 | $4.30 | 4,740,910 |
| 2018-03-22 | $4.75 | $4.85 | $4.65 | $4.68 | $4.52 | 8,529,300 |
| 2018-03-21 | $4.63 | $4.72 | $4.62 | $4.70 | $4.53 | 6,155,810 |
| 2018-03-20 | $4.53 | $4.69 | $4.51 | $4.67 | $4.51 | 6,917,890 |
| 2018-03-19 | $4.53 | $4.55 | $4.49 | $4.54 | $4.38 | 1,879,900 |
| 2018-03-16 | $4.50 | $4.55 | $4.50 | $4.51 | $4.35 | 1,633,390 |
| 2018-03-15 | $4.52 | $4.57 | $4.47 | $4.49 | $4.33 | 1,954,300 |
| 2018-03-14 | $4.53 | $4.58 | $4.51 | $4.52 | $4.36 | 1,603,990 |
| 2018-03-13 | $4.58 | $4.62 | $4.55 | $4.57 | $4.41 | 2,201,100 |
| 2018-03-12 | $4.56 | $4.63 | $4.53 | $4.60 | $4.44 | 2,750,700 |
| 2018-03-09 | $4.55 | $4.59 | $4.50 | $4.57 | $4.41 | 2,619,850 |
| 2018-03-08 | $4.47 | $4.56 | $4.45 | $4.55 | $4.39 | 2,841,100 |
| 2018-03-07 | $4.51 | $4.51 | $4.45 | $4.47 | $4.31 | 1,600,490 |
| 2018-03-06 | $4.45 | $4.50 | $4.45 | $4.50 | $4.34 | 2,011,100 |
| 2018-03-05 | $4.53 | $4.53 | $4.44 | $4.46 | $4.30 | 1,680,500 |
| 2018-03-02 | $4.47 | $4.55 | $4.45 | $4.50 | $4.34 | 3,225,150 |
| 2018-03-01 | $4.38 | $4.47 | $4.38 | $4.46 | $4.30 | 1,487,860 |
| 2018-02-28 | $4.44 | $4.44 | $4.39 | $4.41 | $4.25 | 874,450 |
| 2018-02-27 | $4.45 | $4.46 | $4.40 | $4.44 | $4.28 | 1,695,560 |
| 2018-02-26 | $4.41 | $4.47 | $4.39 | $4.47 | $4.31 | 1,445,000 |
| 2018-02-23 | $4.38 | $4.44 | $4.36 | $4.41 | $4.25 | 1,153,010 |
| 2018-02-22 | $4.37 | $4.40 | $4.36 | $4.40 | $4.24 | 855,800 |
| 2018-02-21 | $4.35 | $4.35 | $4.35 | $4.35 | $4.20 | 0 |
| 2018-02-20 | $4.35 | $4.35 | $4.35 | $4.35 | $4.20 | 0 |
| 2018-02-19 | $4.35 | $4.35 | $4.35 | $4.35 | $4.20 | 0 |
| 2018-02-16 | $4.35 | $4.35 | $4.35 | $4.35 | $4.20 | 0 |
| 2018-02-15 | $4.35 | $4.35 | $4.35 | $4.35 | $4.20 | 0 |
| 2018-02-14 | $4.31 | $4.37 | $4.30 | $4.35 | $4.20 | 733,300 |
| 2018-02-13 | $4.31 | $4.38 | $4.30 | $4.33 | $4.18 | 1,158,240 |
| 2018-02-12 | $4.23 | $4.33 | $4.23 | $4.31 | $4.16 | 1,195,900 |
| 2018-02-09 | $4.25 | $4.29 | $4.20 | $4.23 | $4.08 | 1,779,900 |
| 2018-02-08 | $4.24 | $4.32 | $4.23 | $4.31 | $4.16 | 1,035,550 |
| 2018-02-07 | $4.29 | $4.33 | $4.16 | $4.24 | $4.09 | 1,698,850 |
| 2018-02-06 | $4.45 | $4.52 | $4.23 | $4.25 | $4.10 | 3,921,100 |
| 2018-02-05 | $4.50 | $4.52 | $4.40 | $4.51 | $4.35 | 1,649,550 |
| 2018-02-02 | $4.55 | $4.55 | $4.44 | $4.54 | $4.38 | 2,023,440 |
| 2018-02-01 | $4.79 | $4.81 | $4.58 | $4.58 | $4.42 | 3,452,020 |
| 2018-01-31 | $4.92 | $4.92 | $4.78 | $4.79 | $4.62 | 3,191,850 |
| 2018-01-30 | $4.96 | $4.98 | $4.90 | $4.92 | $4.75 | 2,554,500 |
| 2018-01-29 | $4.93 | $5.00 | $4.91 | $4.96 | $4.79 | 3,421,650 |
| 2018-01-26 | $4.91 | $4.95 | $4.89 | $4.93 | $4.76 | 1,846,300 |
| 2018-01-25 | $4.95 | $4.97 | $4.91 | $4.93 | $4.76 | 2,265,450 |
| 2018-01-24 | $4.90 | $4.96 | $4.89 | $4.95 | $4.78 | 2,418,100 |
| 2018-01-23 | $4.90 | $4.92 | $4.87 | $4.91 | $4.74 | 1,990,200 |
| 2018-01-22 | $4.86 | $4.91 | $4.82 | $4.90 | $4.73 | 2,118,700 |
| 2018-01-19 | $4.91 | $4.91 | $4.86 | $4.88 | $4.71 | 1,799,720 |
| 2018-01-18 | $4.87 | $4.91 | $4.85 | $4.91 | $4.74 | 2,096,890 |
| 2018-01-17 | $4.81 | $4.92 | $4.80 | $4.85 | $4.68 | 2,805,310 |
| 2018-01-16 | $4.85 | $4.85 | $4.78 | $4.82 | $4.65 | 4,046,940 |
| 2018-01-15 | $4.85 | $4.98 | $4.84 | $4.87 | $4.70 | 5,404,410 |
| 2018-01-12 | $4.83 | $4.88 | $4.82 | $4.87 | $4.70 | 1,678,880 |
| 2018-01-11 | $4.87 | $4.87 | $4.81 | $4.86 | $4.69 | 2,054,040 |
| 2018-01-10 | $4.91 | $4.91 | $4.83 | $4.87 | $4.70 | 2,272,470 |
| 2018-01-09 | $4.87 | $4.97 | $4.87 | $4.91 | $4.74 | 4,689,630 |
| 2018-01-08 | $4.89 | $4.90 | $4.84 | $4.87 | $4.70 | 2,559,520 |
| 2018-01-05 | $4.88 | $4.91 | $4.85 | $4.89 | $4.72 | 2,199,670 |
| 2018-01-04 | $4.88 | $4.91 | $4.86 | $4.87 | $4.70 | 2,071,590 |
| 2018-01-03 | $4.82 | $4.88 | $4.81 | $4.88 | $4.71 | 2,059,870 |
| 2018-01-02 | $4.82 | $4.85 | $4.80 | $4.83 | $4.66 | 2,053,790 |
| 2018-01-01 | $4.82 | $4.82 | $4.82 | $4.82 | $4.65 | 0 |
| 2017-12-29 | $4.77 | $4.82 | $4.77 | $4.82 | $4.65 | 1,045,260 |
| 2017-12-28 | $4.75 | $4.81 | $4.75 | $4.79 | $4.62 | 1,340,490 |
| 2017-12-27 | $4.79 | $4.81 | $4.76 | $4.78 | $4.61 | 1,325,700 |
| 2017-12-26 | $4.70 | $4.79 | $4.70 | $4.79 | $4.62 | 1,496,000 |
| 2017-12-25 | $4.76 | $4.81 | $4.65 | $4.70 | $4.53 | 1,390,050 |
| 2017-12-22 | $4.80 | $4.83 | $4.76 | $4.77 | $4.60 | 1,306,460 |
| 2017-12-21 | $4.80 | $4.82 | $4.75 | $4.80 | $4.63 | 1,318,660 |
| 2017-12-20 | $4.86 | $4.86 | $4.76 | $4.79 | $4.62 | 1,779,700 |
| 2017-12-19 | $4.86 | $4.88 | $4.85 | $4.86 | $4.69 | 1,084,300 |
| 2017-12-18 | $4.88 | $4.88 | $4.82 | $4.85 | $4.68 | 731,200 |
| 2017-12-15 | $4.84 | $4.86 | $4.83 | $4.86 | $4.69 | 1,036,950 |
| 2017-12-14 | $4.90 | $4.90 | $4.81 | $4.87 | $4.70 | 1,432,200 |
| 2017-12-13 | $4.79 | $4.90 | $4.79 | $4.89 | $4.72 | 2,061,220 |
| 2017-12-12 | $4.86 | $4.86 | $4.79 | $4.80 | $4.63 | 1,541,100 |
| 2017-12-11 | $4.81 | $4.87 | $4.77 | $4.86 | $4.69 | 1,507,840 |
| 2017-12-08 | $4.77 | $4.82 | $4.74 | $4.81 | $4.64 | 1,136,540 |
| 2017-12-07 | $4.74 | $4.79 | $4.72 | $4.77 | $4.60 | 1,048,610 |
| 2017-12-06 | $4.71 | $4.74 | $4.69 | $4.74 | $4.57 | 1,730,370 |
| 2017-12-05 | $4.83 | $4.86 | $4.70 | $4.72 | $4.55 | 2,530,800 |
| 2017-12-04 | $4.90 | $4.90 | $4.82 | $4.85 | $4.68 | 2,021,200 |
| 2017-12-01 | $4.86 | $4.91 | $4.84 | $4.91 | $4.74 | 1,788,320 |
| 2017-11-30 | $4.89 | $4.89 | $4.83 | $4.86 | $4.69 | 1,213,280 |
| 2017-11-29 | $4.86 | $4.90 | $4.82 | $4.88 | $4.71 | 1,605,570 |
| 2017-11-28 | $4.82 | $4.88 | $4.79 | $4.87 | $4.70 | 1,844,940 |
| 2017-11-27 | $4.82 | $4.85 | $4.77 | $4.84 | $4.67 | 1,800,170 |
| 2017-11-24 | $4.82 | $4.85 | $4.78 | $4.81 | $4.64 | 2,473,770 |
| 2017-11-23 | $4.90 | $4.93 | $4.84 | $4.85 | $4.68 | 3,507,480 |
| 2017-11-22 | $5.04 | $5.07 | $4.88 | $4.90 | $4.73 | 6,487,440 |
| 2017-11-21 | $5.02 | $5.08 | $4.99 | $5.07 | $4.89 | 2,564,980 |
| 2017-11-20 | $5.00 | $5.01 | $4.91 | $5.01 | $4.83 | 1,807,260 |
| 2017-11-17 | $5.10 | $5.13 | $4.96 | $4.99 | $4.81 | 3,880,850 |
| 2017-11-16 | $5.08 | $5.14 | $5.06 | $5.11 | $4.93 | 1,945,630 |
| 2017-11-15 | $5.15 | $5.15 | $5.05 | $5.08 | $4.90 | 3,207,160 |
| 2017-11-14 | $5.22 | $5.24 | $5.12 | $5.14 | $4.96 | 3,639,860 |
| 2017-11-13 | $5.27 | $5.29 | $5.20 | $5.22 | $5.04 | 2,748,670 |
| 2017-11-10 | $5.29 | $5.29 | $5.23 | $5.26 | $5.07 | 3,369,800 |
| 2017-11-09 | $5.27 | $5.30 | $5.23 | $5.29 | $5.10 | 2,323,900 |
| 2017-11-08 | $5.24 | $5.29 | $5.22 | $5.26 | $5.07 | 2,792,700 |
| 2017-11-07 | $5.24 | $5.27 | $5.20 | $5.25 | $5.06 | 3,321,340 |
| 2017-11-06 | $5.21 | $5.25 | $5.16 | $5.24 | $5.06 | 2,181,710 |
| 2017-11-03 | $5.24 | $5.27 | $5.15 | $5.20 | $5.02 | 2,503,300 |
| 2017-11-02 | $5.34 | $5.36 | $5.23 | $5.24 | $5.06 | 2,597,510 |
| 2017-11-01 | $5.37 | $5.39 | $5.31 | $5.35 | $5.16 | 2,807,440 |
| 2017-10-31 | $5.32 | $5.37 | $5.31 | $5.36 | $5.17 | 2,088,750 |
| 2017-10-30 | $5.51 | $5.53 | $5.25 | $5.32 | $5.13 | 4,432,350 |
| 2017-10-27 | $5.56 | $5.59 | $5.50 | $5.51 | $5.32 | 2,289,300 |
| 2017-10-26 | $5.54 | $5.59 | $5.50 | $5.56 | $5.36 | 2,910,720 |
| 2017-10-25 | $5.48 | $5.55 | $5.42 | $5.55 | $5.35 | 4,181,350 |
| 2017-10-24 | $5.43 | $5.52 | $5.42 | $5.47 | $5.28 | 2,741,320 |
| 2017-10-23 | $5.43 | $5.45 | $5.39 | $5.43 | $5.24 | 1,643,900 |
| 2017-10-20 | $5.40 | $5.44 | $5.36 | $5.44 | $5.25 | 2,371,400 |
| 2017-10-19 | $5.50 | $5.50 | $5.37 | $5.42 | $5.23 | 5,303,100 |
| 2017-10-18 | $5.52 | $5.58 | $5.50 | $5.51 | $5.32 | 3,367,230 |
| 2017-10-17 | $5.49 | $5.55 | $5.46 | $5.52 | $5.33 | 2,105,580 |
| 2017-10-16 | $5.65 | $5.65 | $5.49 | $5.50 | $5.31 | 4,495,550 |
| 2017-10-13 | $5.51 | $5.63 | $5.51 | $5.63 | $5.43 | 5,376,900 |
| 2017-10-12 | $5.54 | $5.58 | $5.49 | $5.54 | $5.34 | 3,375,350 |
| 2017-10-11 | $5.60 | $5.64 | $5.54 | $5.55 | $5.35 | 5,586,000 |
| 2017-10-10 | $5.48 | $5.60 | $5.47 | $5.59 | $5.39 | 11,299,800 |
| 2017-10-09 | $5.47 | $5.53 | $5.46 | $5.49 | $5.30 | 2,484,050 |
| 2017-10-06 | $5.44 | $5.44 | $5.44 | $5.44 | $5.25 | 0 |
| 2017-10-05 | $5.44 | $5.44 | $5.44 | $5.44 | $5.25 | 0 |
| 2017-10-04 | $5.44 | $5.44 | $5.44 | $5.44 | $5.25 | 0 |
| 2017-10-03 | $5.44 | $5.44 | $5.44 | $5.44 | $5.25 | 0 |
| 2017-10-02 | $5.44 | $5.44 | $5.44 | $5.44 | $5.25 | 0 |
| 2017-09-29 | $5.40 | $5.46 | $5.40 | $5.44 | $5.25 | 1,255,100 |
| 2017-09-28 | $5.44 | $5.46 | $5.40 | $5.42 | $5.23 | 2,290,560 |
| 2017-09-27 | $5.43 | $5.48 | $5.40 | $5.44 | $5.25 | 2,368,850 |
| 2017-09-26 | $5.47 | $5.47 | $5.41 | $5.42 | $5.23 | 1,533,220 |
| 2017-09-25 | $5.41 | $5.49 | $5.40 | $5.46 | $5.27 | 3,503,770 |
| 2017-09-22 | $5.46 | $5.47 | $5.39 | $5.41 | $5.22 | 2,450,320 |
| 2017-09-21 | $5.51 | $5.52 | $5.45 | $5.46 | $5.27 | 2,488,490 |
| 2017-09-20 | $5.50 | $5.53 | $5.49 | $5.51 | $5.32 | 2,245,580 |
| 2017-09-19 | $5.51 | $5.54 | $5.49 | $5.50 | $5.31 | 2,455,820 |
| 2017-09-18 | $5.53 | $5.55 | $5.50 | $5.53 | $5.34 | 2,338,090 |
| 2017-09-15 | $5.54 | $5.56 | $5.51 | $5.53 | $5.34 | 2,082,800 |
| 2017-09-14 | $5.53 | $5.60 | $5.52 | $5.56 | $5.36 | 2,774,150 |
| 2017-09-13 | $5.59 | $5.60 | $5.52 | $5.53 | $5.34 | 3,316,170 |
| 2017-09-12 | $5.58 | $5.64 | $5.57 | $5.59 | $5.39 | 2,503,860 |
| 2017-09-11 | $5.58 | $5.63 | $5.55 | $5.58 | $5.38 | 2,303,020 |
| 2017-09-08 | $5.55 | $5.64 | $5.54 | $5.57 | $5.37 | 2,190,210 |
| 2017-09-07 | $5.65 | $5.67 | $5.56 | $5.56 | $5.36 | 2,805,330 |
| 2017-09-06 | $5.64 | $5.66 | $5.56 | $5.63 | $5.43 | 2,815,520 |
| 2017-09-05 | $5.58 | $5.69 | $5.55 | $5.66 | $5.46 | 5,391,880 |
| 2017-09-04 | $5.63 | $5.66 | $5.51 | $5.56 | $5.36 | 4,877,940 |
| 2017-09-01 | $5.66 | $5.71 | $5.60 | $5.63 | $5.43 | 3,586,970 |
| 2017-08-31 | $5.65 | $5.72 | $5.62 | $5.68 | $5.48 | 4,506,480 |
| 2017-08-30 | $5.66 | $5.72 | $5.60 | $5.61 | $5.41 | 3,134,670 |
| 2017-08-29 | $5.58 | $5.70 | $5.54 | $5.66 | $5.46 | 6,028,770 |
| 2017-08-28 | $5.57 | $5.62 | $5.53 | $5.57 | $5.37 | 3,511,250 |
| 2017-08-25 | $5.53 | $5.58 | $5.49 | $5.52 | $5.33 | 3,683,400 |
| 2017-08-24 | $5.51 | $5.58 | $5.47 | $5.53 | $5.34 | 4,012,330 |
| 2017-08-23 | $5.59 | $5.63 | $5.51 | $5.51 | $5.32 | 3,639,800 |
| 2017-08-22 | $5.61 | $5.61 | $5.54 | $5.57 | $5.37 | 3,753,190 |
| 2017-08-21 | $5.60 | $5.67 | $5.55 | $5.61 | $5.41 | 8,010,930 |
| 2017-08-18 | $5.48 | $5.75 | $5.45 | $5.65 | $5.45 | 14,945,960 |
| 2017-08-17 | $5.39 | $5.54 | $5.38 | $5.50 | $5.31 | 8,438,620 |
| 2017-08-16 | $5.32 | $5.38 | $5.32 | $5.38 | $5.19 | 2,264,800 |
| 2017-08-15 | $5.39 | $5.42 | $5.33 | $5.34 | $5.15 | 2,299,270 |
| 2017-08-14 | $5.31 | $5.39 | $5.27 | $5.38 | $5.19 | 2,618,800 |
| 2017-08-11 | $5.33 | $5.38 | $5.27 | $5.31 | $5.12 | 3,984,810 |
| 2017-08-10 | $5.36 | $5.40 | $5.28 | $5.35 | $5.16 | 5,000,250 |
| 2017-08-09 | $5.33 | $5.41 | $5.33 | $5.37 | $5.18 | 3,800,920 |
| 2017-08-08 | $5.40 | $5.41 | $5.33 | $5.35 | $5.16 | 6,635,750 |
| 2017-08-07 | $5.29 | $5.45 | $5.25 | $5.42 | $5.23 | 11,532,500 |
| 2017-08-04 | $5.15 | $5.30 | $5.12 | $5.28 | $5.09 | 11,666,590 |
| 2017-08-03 | $5.12 | $5.16 | $5.11 | $5.14 | $4.96 | 2,373,800 |
| 2017-08-02 | $5.19 | $5.19 | $5.12 | $5.12 | $4.94 | 3,672,400 |
| 2017-08-01 | $5.19 | $5.20 | $5.16 | $5.19 | $5.01 | 2,820,930 |
| 2017-07-31 | $5.16 | $5.19 | $5.13 | $5.19 | $5.01 | 3,317,960 |
| 2017-07-28 | $5.17 | $5.18 | $5.13 | $5.16 | $4.98 | 1,820,900 |
| 2017-07-27 | $5.10 | $5.18 | $5.09 | $5.17 | $4.99 | 4,222,540 |
| 2017-07-26 | $5.15 | $5.15 | $5.07 | $5.10 | $4.92 | 2,148,280 |
| 2017-07-25 | $5.10 | $5.17 | $5.08 | $5.13 | $4.95 | 3,876,500 |
| 2017-07-24 | $5.09 | $5.12 | $5.05 | $5.10 | $4.92 | 2,974,220 |
| 2017-07-21 | $5.06 | $5.09 | $5.02 | $5.08 | $4.90 | 2,421,090 |
| 2017-07-20 | $5.05 | $5.10 | $5.05 | $5.06 | $4.88 | 2,985,700 |
| 2017-07-19 | $4.98 | $5.07 | $4.96 | $5.05 | $4.87 | 3,685,190 |
| 2017-07-18 | $4.93 | $4.98 | $4.91 | $4.98 | $4.80 | 3,149,260 |
| 2017-07-17 | $5.14 | $5.15 | $4.96 | $4.97 | $4.79 | 5,878,500 |
| 2017-07-14 | $5.18 | $5.20 | $5.15 | $5.16 | $4.98 | 3,448,650 |
| 2017-07-13 | $5.23 | $5.23 | $5.15 | $5.21 | $5.03 | 4,568,420 |
| 2017-07-12 | $5.32 | $5.32 | $5.19 | $5.23 | $5.05 | 3,635,680 |
| 2017-07-11 | $5.35 | $5.40 | $5.31 | $5.31 | $5.12 | 3,610,640 |
| 2017-07-10 | $5.37 | $5.40 | $5.35 | $5.36 | $5.17 | 2,604,610 |
| 2017-07-07 | $5.38 | $5.38 | $5.33 | $5.37 | $5.18 | 2,223,810 |
| 2017-07-06 | $5.37 | $5.40 | $5.34 | $5.39 | $5.20 | 2,555,650 |
| 2017-07-05 | $5.35 | $5.37 | $5.32 | $5.37 | $5.18 | 2,170,380 |
| 2017-07-04 | $5.33 | $5.37 | $5.30 | $5.34 | $5.15 | 2,563,200 |
| 2017-07-03 | $5.26 | $5.33 | $5.26 | $5.32 | $5.13 | 2,171,810 |
| 2017-06-30 | $5.28 | $5.28 | $5.22 | $5.26 | $5.07 | 2,407,150 |
| 2017-06-29 | $5.27 | $5.30 | $5.25 | $5.29 | $5.10 | 1,734,260 |
| 2017-06-28 | $5.31 | $5.31 | $5.22 | $5.24 | $5.06 | 2,206,510 |
| 2017-06-27 | $5.30 | $5.33 | $5.28 | $5.31 | $5.12 | 2,037,850 |
| 2017-06-26 | $5.25 | $5.31 | $5.22 | $5.29 | $5.10 | 2,224,310 |
| 2017-06-23 | $5.23 | $5.29 | $5.15 | $5.24 | $5.06 | 2,796,560 |
| 2017-06-22 | $5.39 | $5.40 | $5.25 | $5.26 | $5.07 | 2,816,780 |
| 2017-06-21 | $5.39 | $5.41 | $5.34 | $5.38 | $5.19 | 1,996,620 |
| 2017-06-20 | $5.40 | $5.45 | $5.37 | $5.38 | $5.19 | 2,882,900 |
| 2017-06-19 | $5.34 | $5.40 | $5.34 | $5.39 | $5.20 | 2,071,330 |
| 2017-06-16 | $5.38 | $5.41 | $5.36 | $5.38 | $5.19 | 2,424,570 |
| 2017-06-15 | $5.34 | $5.39 | $5.33 | $5.38 | $5.19 | 2,738,030 |
| 2017-06-14 | $5.35 | $5.38 | $5.31 | $5.36 | $5.17 | 2,477,690 |
| 2017-06-13 | $5.54 | $5.54 | $5.33 | $5.39 | $5.20 | 6,294,280 |
| 2017-06-12 | $5.26 | $5.48 | $5.23 | $5.39 | $5.20 | 3,710,390 |
| 2017-06-09 | $5.29 | $5.30 | $5.21 | $5.29 | $5.10 | 2,610,450 |
| 2017-06-08 | $5.27 | $5.32 | $5.23 | $5.26 | $5.07 | 3,297,780 |
| 2017-06-07 | $5.15 | $5.29 | $5.13 | $5.29 | $5.10 | 4,051,680 |
| 2017-06-06 | $5.09 | $5.17 | $5.09 | $5.17 | $4.99 | 2,254,800 |
| 2017-06-05 | $5.08 | $5.14 | $5.07 | $5.11 | $4.93 | 2,827,140 |
| 2017-06-02 | $5.00 | $5.10 | $4.94 | $5.09 | $4.91 | 2,949,280 |
| 2017-06-01 | $5.15 | $5.15 | $4.95 | $5.00 | $4.82 | 3,672,720 |
| 2017-05-31 | $5.19 | $5.24 | $5.15 | $5.17 | $4.99 | 3,009,510 |
| 2017-05-30 | $5.16 | $5.16 | $5.16 | $5.16 | $4.98 | 0 |
| 2017-05-29 | $5.16 | $5.16 | $5.16 | $5.16 | $4.98 | 0 |
| 2017-05-26 | $5.14 | $5.17 | $5.12 | $5.16 | $4.98 | 2,599,140 |
| 2017-05-25 | $5.09 | $5.16 | $5.02 | $5.15 | $4.97 | 3,683,710 |
| 2017-05-24 | $5.09 | $5.11 | $5.01 | $5.09 | $4.91 | 3,222,030 |
| 2017-05-23 | $5.30 | $5.31 | $5.07 | $5.10 | $4.92 | 3,552,470 |
| 2017-05-22 | $5.35 | $5.41 | $5.25 | $5.30 | $5.11 | 2,718,180 |
| 2017-05-19 | $5.31 | $5.37 | $5.30 | $5.36 | $5.17 | 2,036,500 |
| 2017-05-18 | $5.37 | $5.42 | $5.32 | $5.33 | $5.14 | 3,359,430 |
| 2017-05-17 | $5.38 | $5.45 | $5.35 | $5.39 | $5.20 | 3,204,480 |
| 2017-05-16 | $5.27 | $5.38 | $5.19 | $5.38 | $5.19 | 3,379,170 |
| 2017-05-15 | $5.28 | $5.33 | $5.25 | $5.27 | $5.08 | 2,449,900 |
| 2017-05-12 | $5.20 | $5.28 | $5.17 | $5.27 | $5.08 | 3,187,230 |
| 2017-05-11 | $5.21 | $5.26 | $5.05 | $5.21 | $5.03 | 4,992,080 |
| 2017-05-10 | $5.47 | $5.48 | $5.27 | $5.27 | $5.08 | 2,972,780 |
| 2017-05-09 | $5.40 | $5.51 | $5.36 | $5.46 | $5.25 | 4,310,240 |
| 2017-05-08 | $5.61 | $5.62 | $5.40 | $5.41 | $5.20 | 3,679,340 |
| 2017-05-05 | $5.75 | $5.76 | $5.60 | $5.61 | $5.39 | 3,589,250 |
| 2017-05-04 | $5.81 | $5.83 | $5.72 | $5.78 | $5.56 | 3,020,730 |
| 2017-05-03 | $5.81 | $5.85 | $5.79 | $5.81 | $5.58 | 2,437,470 |
| 2017-05-02 | $5.81 | $5.85 | $5.75 | $5.82 | $5.59 | 2,462,390 |
| 2017-05-01 | $5.81 | $5.81 | $5.81 | $5.81 | $5.58 | 0 |
| 2017-04-28 | $5.79 | $5.84 | $5.73 | $5.81 | $5.58 | 3,120,370 |
| 2017-04-27 | $5.84 | $5.84 | $5.60 | $5.79 | $5.56 | 6,163,270 |
| 2017-04-26 | $5.89 | $5.91 | $5.86 | $5.86 | $5.63 | 2,691,850 |
| 2017-04-25 | $5.86 | $5.94 | $5.85 | $5.89 | $5.66 | 2,976,260 |
| 2017-04-24 | $6.02 | $6.03 | $5.81 | $5.83 | $5.60 | 5,189,860 |
| 2017-04-21 | $6.05 | $6.11 | $6.02 | $6.04 | $5.81 | 3,768,450 |
| 2017-04-20 | $6.05 | $6.10 | $5.99 | $6.04 | $5.81 | 5,056,200 |
| 2017-04-19 | $6.13 | $6.18 | $5.98 | $6.06 | $5.82 | 7,863,250 |
| 2017-04-18 | $6.36 | $6.36 | $6.13 | $6.13 | $5.89 | 9,044,010 |
| 2017-04-17 | $6.42 | $6.44 | $6.22 | $6.28 | $6.04 | 10,679,570 |
| 2017-04-14 | $6.66 | $6.73 | $6.45 | $6.46 | $6.21 | 14,161,930 |
| 2017-04-13 | $6.49 | $6.71 | $6.45 | $6.70 | $6.44 | 19,973,480 |
| 2017-04-12 | $6.56 | $6.57 | $6.47 | $6.49 | $6.24 | 8,759,780 |
| 2017-04-11 | $6.65 | $6.67 | $6.48 | $6.59 | $6.33 | 15,674,670 |
| 2017-04-10 | $6.58 | $6.72 | $6.52 | $6.65 | $6.39 | 16,954,620 |
| 2017-04-07 | $6.49 | $6.61 | $6.44 | $6.57 | $6.31 | 11,906,440 |
| 2017-04-06 | $6.50 | $6.57 | $6.47 | $6.49 | $6.24 | 8,601,860 |
| 2017-04-05 | $6.41 | $6.54 | $6.41 | $6.50 | $6.25 | 9,334,240 |
| 2017-04-04 | $6.34 | $6.34 | $6.34 | $6.34 | $6.09 | 0 |
| 2017-04-03 | $6.34 | $6.34 | $6.34 | $6.34 | $6.09 | 0 |
| 2017-03-31 | $6.33 | $6.37 | $6.31 | $6.34 | $6.09 | 5,181,460 |
| 2017-03-30 | $6.50 | $6.50 | $6.31 | $6.36 | $6.11 | 9,967,180 |
| 2017-03-29 | $6.55 | $6.56 | $6.46 | $6.50 | $6.25 | 7,864,500 |
| 2017-03-28 | $6.45 | $6.57 | $6.43 | $6.56 | $6.30 | 12,893,060 |
| 2017-03-27 | $6.42 | $6.47 | $6.38 | $6.47 | $6.22 | 6,475,520 |
| 2017-03-24 | $6.40 | $6.42 | $6.34 | $6.42 | $6.17 | 3,900,820 |
| 2017-03-23 | $6.38 | $6.42 | $6.31 | $6.40 | $6.15 | 4,208,940 |
| 2017-03-22 | $6.43 | $6.46 | $6.35 | $6.38 | $6.13 | 4,163,260 |
| 2017-03-21 | $6.45 | $6.48 | $6.41 | $6.46 | $6.21 | 3,689,990 |
| 2017-03-20 | $6.36 | $6.46 | $6.32 | $6.46 | $6.21 | 5,992,530 |
| 2017-03-17 | $6.38 | $6.45 | $6.35 | $6.36 | $6.11 | 6,066,970 |
| 2017-03-16 | $6.30 | $6.41 | $6.30 | $6.39 | $6.14 | 5,170,180 |
| 2017-03-15 | $6.33 | $6.35 | $6.28 | $6.32 | $6.07 | 4,288,180 |
| 2017-03-14 | $6.39 | $6.40 | $6.34 | $6.36 | $6.11 | 3,687,870 |
| 2017-03-13 | $6.38 | $6.40 | $6.30 | $6.38 | $6.13 | 3,915,680 |
| 2017-03-10 | $6.36 | $6.41 | $6.36 | $6.38 | $6.13 | 3,265,160 |
| 2017-03-09 | $6.43 | $6.46 | $6.34 | $6.36 | $6.11 | 4,122,780 |
| 2017-03-08 | $6.43 | $6.49 | $6.41 | $6.44 | $6.19 | 7,377,430 |
| 2017-03-07 | $6.36 | $6.45 | $6.33 | $6.43 | $6.18 | 6,651,700 |
| 2017-03-06 | $6.30 | $6.36 | $6.28 | $6.36 | $6.11 | 4,060,420 |
| 2017-03-03 | $6.28 | $6.32 | $6.26 | $6.31 | $6.06 | 4,843,230 |
| 2017-03-02 | $6.38 | $6.42 | $6.29 | $6.30 | $6.05 | 6,292,340 |
| 2017-03-01 | $6.35 | $6.40 | $6.32 | $6.37 | $6.12 | 5,742,510 |
| 2017-02-28 | $6.35 | $6.39 | $6.33 | $6.37 | $6.12 | 5,210,810 |
| 2017-02-27 | $6.45 | $6.49 | $6.35 | $6.38 | $6.13 | 11,901,090 |
| 2017-02-24 | $6.65 | $6.85 | $6.50 | $6.51 | $6.26 | 25,969,540 |
| 2017-02-23 | $6.44 | $6.44 | $6.44 | $6.44 | $6.19 | 0 |
| 2017-02-22 | $6.44 | $6.44 | $6.44 | $6.44 | $6.19 | 0 |
| 2017-02-21 | $6.44 | $6.44 | $6.44 | $6.44 | $6.19 | 0 |
| 2017-02-20 | $6.44 | $6.44 | $6.44 | $6.44 | $6.19 | 0 |
| 2017-02-17 | $6.44 | $6.44 | $6.44 | $6.44 | $6.19 | 0 |
| 2017-02-16 | $6.44 | $6.44 | $6.44 | $6.44 | $6.19 | 0 |
| 2017-02-15 | $6.41 | $6.53 | $6.38 | $6.44 | $6.19 | 11,048,440 |
| 2017-02-14 | $6.40 | $6.42 | $6.33 | $6.36 | $6.11 | 7,714,540 |
| 2017-02-13 | $6.27 | $6.56 | $6.27 | $6.45 | $6.20 | 11,910,070 |
| 2017-02-10 | $6.28 | $6.29 | $6.23 | $6.29 | $6.05 | 5,098,410 |
| 2017-02-09 | $6.24 | $6.28 | $6.20 | $6.26 | $6.02 | 3,751,630 |
| 2017-02-08 | $6.18 | $6.24 | $6.15 | $6.23 | $5.99 | 3,811,550 |
| 2017-02-07 | $6.19 | $6.19 | $6.14 | $6.17 | $5.93 | 2,779,130 |
| 2017-02-06 | $6.11 | $6.16 | $6.08 | $6.16 | $5.92 | 1,869,240 |
| 2017-02-03 | $6.21 | $6.21 | $6.10 | $6.12 | $5.88 | 2,398,600 |
| 2017-02-02 | $6.18 | $6.18 | $6.18 | $6.18 | $5.94 | 0 |
| 2017-02-01 | $6.18 | $6.18 | $6.18 | $6.18 | $5.94 | 0 |
| 2017-01-31 | $6.18 | $6.18 | $6.18 | $6.18 | $5.94 | 0 |
| 2017-01-30 | $6.18 | $6.18 | $6.18 | $6.18 | $5.94 | 0 |
| 2017-01-27 | $6.18 | $6.18 | $6.18 | $6.18 | $5.94 | 0 |
| 2017-01-26 | $6.18 | $6.22 | $6.16 | $6.18 | $5.94 | 1,477,250 |
| 2017-01-25 | $6.13 | $6.18 | $6.11 | $6.17 | $5.93 | 2,268,330 |
| 2017-01-24 | $6.10 | $6.16 | $6.10 | $6.13 | $5.89 | 2,233,600 |
| 2017-01-23 | $6.09 | $6.17 | $6.09 | $6.13 | $5.89 | 2,364,160 |
| 2017-01-20 | $6.01 | $6.11 | $5.99 | $6.10 | $5.86 | 2,785,640 |
| 2017-01-19 | $6.05 | $6.05 | $5.98 | $6.03 | $5.80 | 3,006,200 |
| 2017-01-18 | $6.08 | $6.08 | $6.02 | $6.04 | $5.81 | 3,088,660 |
| 2017-01-17 | $6.08 | $6.10 | $5.99 | $6.08 | $5.84 | 3,368,490 |
| 2017-01-16 | $6.35 | $6.35 | $5.90 | $6.08 | $5.84 | 9,353,270 |
| 2017-01-13 | $6.30 | $6.42 | $6.24 | $6.35 | $6.10 | 8,163,130 |
| 2017-01-12 | $6.32 | $6.36 | $6.28 | $6.30 | $6.05 | 2,850,020 |
| 2017-01-11 | $6.34 | $6.39 | $6.25 | $6.31 | $6.06 | 4,194,930 |
| 2017-01-10 | $6.38 | $6.41 | $6.35 | $6.35 | $6.10 | 3,796,940 |
| 2017-01-09 | $6.34 | $6.40 | $6.32 | $6.39 | $6.14 | 3,894,780 |
| 2017-01-06 | $6.37 | $6.37 | $6.32 | $6.34 | $6.09 | 3,150,860 |
| 2017-01-05 | $6.36 | $6.39 | $6.33 | $6.37 | $6.12 | 3,317,060 |
| 2017-01-04 | $6.34 | $6.38 | $6.30 | $6.36 | $6.11 | 3,750,800 |
| 2017-01-03 | $6.21 | $6.35 | $6.21 | $6.34 | $6.09 | 4,624,650 |
| 2017-01-02 | $6.21 | $6.21 | $6.21 | $6.21 | $5.97 | 0 |
| 2016-12-30 | $6.16 | $6.22 | $6.16 | $6.21 | $5.97 | 1,773,690 |
| 2016-12-29 | $6.17 | $6.21 | $6.13 | $6.19 | $5.95 | 2,507,100 |
| 2016-12-28 | $6.21 | $6.22 | $6.17 | $6.18 | $5.94 | 2,192,110 |
| 2016-12-27 | $6.18 | $6.22 | $6.15 | $6.19 | $5.95 | 2,914,410 |
| 2016-12-26 | $6.12 | $6.21 | $6.06 | $6.18 | $5.94 | 3,178,500 |
| 2016-12-23 | $6.24 | $6.25 | $6.13 | $6.16 | $5.92 | 3,221,400 |
| 2016-12-22 | $6.25 | $6.27 | $6.21 | $6.23 | $5.99 | 2,340,100 |
| 2016-12-21 | $6.24 | $6.29 | $6.23 | $6.25 | $6.01 | 3,173,700 |
| 2016-12-20 | $6.19 | $6.24 | $6.14 | $6.23 | $5.99 | 2,745,810 |
| 2016-12-19 | $6.15 | $6.20 | $6.12 | $6.19 | $5.95 | 3,056,000 |
| 2016-12-16 | $6.10 | $6.16 | $6.08 | $6.15 | $5.91 | 3,335,080 |
| 2016-12-15 | $6.07 | $6.14 | $6.06 | $6.10 | $5.86 | 3,873,930 |
| 2016-12-14 | $6.11 | $6.14 | $6.06 | $6.07 | $5.83 | 3,517,960 |
| 2016-12-13 | $6.12 | $6.15 | $6.06 | $6.11 | $5.87 | 4,040,270 |
| 2016-12-12 | $6.40 | $6.42 | $6.10 | $6.12 | $5.88 | 7,077,100 |
| 2016-12-09 | $6.44 | $6.45 | $6.38 | $6.40 | $6.15 | 3,143,550 |
| 2016-12-08 | $6.47 | $6.51 | $6.41 | $6.42 | $6.17 | 3,037,400 |
| 2016-12-07 | $6.37 | $6.46 | $6.37 | $6.46 | $6.21 | 3,740,350 |
| 2016-12-06 | $6.37 | $6.40 | $6.35 | $6.37 | $6.12 | 2,014,770 |
| 2016-12-05 | $6.38 | $6.45 | $6.34 | $6.34 | $6.09 | 4,337,710 |
| 2016-12-02 | $6.48 | $6.51 | $6.40 | $6.41 | $6.16 | 5,295,180 |
| 2016-12-01 | $6.44 | $6.51 | $6.42 | $6.48 | $6.23 | 4,515,890 |
| 2016-11-30 | $6.48 | $6.49 | $6.40 | $6.45 | $6.20 | 5,416,090 |
| 2016-11-29 | $6.52 | $6.61 | $6.48 | $6.48 | $6.23 | 6,481,940 |
| 2016-11-28 | $6.51 | $6.56 | $6.50 | $6.53 | $6.28 | 6,283,750 |
| 2016-11-25 | $6.52 | $6.54 | $6.40 | $6.51 | $6.26 | 5,145,770 |
| 2016-11-24 | $6.56 | $6.57 | $6.50 | $6.52 | $6.27 | 7,040,380 |
| 2016-11-23 | $6.61 | $6.63 | $6.53 | $6.56 | $6.30 | 8,983,570 |
| 2016-11-22 | $6.59 | $6.62 | $6.55 | $6.61 | $6.35 | 10,404,670 |
| 2016-11-21 | $6.60 | $6.64 | $6.54 | $6.60 | $6.34 | 10,644,680 |
| 2016-11-18 | $6.69 | $6.86 | $6.59 | $6.61 | $6.35 | 17,954,180 |
| 2016-11-17 | $6.57 | $6.59 | $6.50 | $6.59 | $6.33 | 8,117,930 |
| 2016-11-16 | $6.58 | $6.59 | $6.53 | $6.58 | $6.32 | 6,195,870 |
| 2016-11-15 | $6.58 | $6.62 | $6.54 | $6.57 | $6.31 | 7,028,730 |
| 2016-11-14 | $6.51 | $6.60 | $6.49 | $6.58 | $6.32 | 11,954,200 |
| 2016-11-11 | $6.46 | $6.54 | $6.45 | $6.52 | $6.27 | 9,805,420 |
| 2016-11-10 | $6.45 | $6.48 | $6.44 | $6.47 | $6.22 | 8,443,000 |
| 2016-11-09 | $6.50 | $6.50 | $6.33 | $6.40 | $6.15 | 8,356,700 |
| 2016-11-08 | $6.45 | $6.49 | $6.43 | $6.49 | $6.24 | 7,063,650 |
| 2016-11-07 | $6.37 | $6.47 | $6.36 | $6.43 | $6.18 | 6,508,930 |
| 2016-11-04 | $6.42 | $6.43 | $6.36 | $6.39 | $6.14 | 4,918,820 |
| 2016-11-03 | $6.33 | $6.44 | $6.32 | $6.40 | $6.15 | 7,440,750 |
| 2016-11-02 | $6.39 | $6.42 | $6.32 | $6.33 | $6.08 | 6,736,660 |
| 2016-11-01 | $6.39 | $6.44 | $6.36 | $6.42 | $6.17 | 6,337,650 |
| 2016-10-31 | $6.35 | $6.41 | $6.29 | $6.39 | $6.14 | 0 |
| 2016-10-28 | $6.51 | $6.54 | $6.38 | $6.38 | $6.13 | 9,603,010 |
| 2016-10-27 | $6.50 | $6.53 | $6.46 | $6.53 | $6.28 | 7,191,000 |
| 2016-10-26 | $6.53 | $6.54 | $6.46 | $6.48 | $6.23 | 9,689,450 |
| 2016-10-25 | $6.52 | $6.55 | $6.47 | $6.51 | $6.26 | 8,638,900 |
| 2016-10-24 | $6.48 | $6.53 | $6.47 | $6.51 | $6.26 | 8,988,240 |
| 2016-10-21 | $6.61 | $6.62 | $6.42 | $6.47 | $6.22 | 13,513,400 |
| 2016-10-20 | $6.58 | $6.64 | $6.54 | $6.59 | $6.33 | 11,708,800 |
| 2016-10-19 | $6.63 | $6.66 | $6.53 | $6.59 | $6.33 | 14,455,940 |
| 2016-10-18 | $6.54 | $6.66 | $6.50 | $6.62 | $6.36 | 16,051,100 |
| 2016-10-17 | $6.62 | $6.74 | $6.46 | $6.51 | $6.26 | 23,614,900 |
| 2016-10-14 | $6.80 | $6.80 | $6.59 | $6.67 | $6.41 | 27,621,280 |
| 2016-10-13 | $6.70 | $6.89 | $6.66 | $6.86 | $6.59 | 56,104,610 |
| 2016-10-12 | $6.48 | $6.90 | $6.38 | $6.90 | $6.63 | 67,353,460 |
| 2016-10-11 | $6.27 | $6.27 | $6.27 | $6.27 | $6.03 | 0 |
| 2016-10-10 | $6.27 | $6.27 | $6.27 | $6.27 | $6.03 | 0 |
| 2016-10-07 | $6.27 | $6.27 | $6.27 | $6.27 | $6.03 | 0 |
| 2016-10-06 | $6.27 | $6.27 | $6.27 | $6.27 | $6.03 | 0 |
| 2016-10-05 | $6.27 | $6.27 | $6.27 | $6.27 | $6.03 | 0 |
| 2016-10-04 | $6.27 | $6.27 | $6.27 | $6.27 | $6.03 | 0 |
| 2016-10-03 | $6.27 | $6.27 | $6.27 | $6.27 | $6.03 | 0 |
| 2016-09-30 | $6.27 | $6.27 | $6.27 | $6.27 | $6.03 | 0 |
| 2016-09-29 | $6.27 | $6.27 | $6.27 | $6.27 | $6.03 | 0 |
| 2016-09-28 | $6.27 | $6.27 | $6.27 | $6.27 | $6.03 | 0 |
| 2016-09-27 | $6.21 | $6.29 | $6.12 | $6.27 | $6.03 | 16,420,790 |
| 2016-09-26 | $6.33 | $6.60 | $6.30 | $6.32 | $6.07 | 32,480,080 |
| 2016-09-23 | $6.11 | $6.16 | $6.07 | $6.12 | $5.88 | 3,241,270 |
| 2016-09-22 | $6.14 | $6.18 | $6.10 | $6.11 | $5.87 | 5,571,480 |
| 2016-09-21 | $6.07 | $6.17 | $6.03 | $6.15 | $5.91 | 5,189,730 |
| 2016-09-20 | $6.05 | $6.09 | $6.02 | $6.07 | $5.83 | 2,161,290 |
| 2016-09-19 | $6.02 | $6.09 | $6.01 | $6.07 | $5.83 | 3,080,940 |
| 2016-09-16 | $6.03 | $6.03 | $6.03 | $6.03 | $5.80 | 0 |
| 2016-09-15 | $6.03 | $6.03 | $6.03 | $6.03 | $5.80 | 0 |
| 2016-09-14 | $6.04 | $6.05 | $5.97 | $6.03 | $5.80 | 2,377,020 |
| 2016-09-13 | $6.07 | $6.08 | $6.00 | $6.05 | $5.81 | 2,897,740 |
| 2016-09-12 | $6.10 | $6.10 | $6.01 | $6.03 | $5.80 | 4,965,750 |
| 2016-09-09 | $6.20 | $6.22 | $6.12 | $6.14 | $5.90 | 5,085,840 |
| 2016-09-08 | $6.23 | $6.23 | $6.17 | $6.20 | $5.96 | 3,735,860 |
| 2016-09-07 | $6.19 | $6.21 | $6.16 | $6.21 | $5.97 | 5,619,410 |
| 2016-09-06 | $6.15 | $6.17 | $6.07 | $6.17 | $5.93 | 4,213,280 |
| 2016-09-05 | $6.10 | $6.16 | $6.09 | $6.12 | $5.88 | 3,221,160 |
| 2016-09-02 | $6.10 | $6.14 | $6.06 | $6.09 | $5.85 | 3,728,660 |
| 2016-09-01 | $6.19 | $6.20 | $6.09 | $6.10 | $5.86 | 5,485,540 |
| 2016-08-31 | $6.24 | $6.24 | $6.16 | $6.19 | $5.95 | 4,951,890 |
| 2016-08-30 | $6.19 | $6.23 | $6.18 | $6.22 | $5.98 | 3,718,640 |
| 2016-08-29 | $6.15 | $6.22 | $6.15 | $6.19 | $5.95 | 3,166,390 |
| 2016-08-26 | $6.14 | $6.26 | $6.13 | $6.18 | $5.94 | 5,730,840 |
| 2016-08-25 | $6.21 | $6.21 | $6.08 | $6.12 | $5.88 | 4,676,820 |
| 2016-08-24 | $6.18 | $6.23 | $6.18 | $6.22 | $5.98 | 3,105,020 |
| 2016-08-23 | $6.20 | $6.25 | $6.18 | $6.22 | $5.98 | 2,855,630 |
| 2016-08-22 | $6.22 | $6.24 | $6.18 | $6.21 | $5.97 | 3,526,640 |
| 2016-08-19 | $6.26 | $6.28 | $6.15 | $6.21 | $5.97 | 5,700,650 |
| 2016-08-18 | $6.28 | $6.35 | $6.25 | $6.28 | $6.04 | 7,106,210 |
| 2016-08-17 | $6.27 | $6.29 | $6.22 | $6.28 | $6.04 | 4,644,950 |
| 2016-08-16 | $6.29 | $6.30 | $6.22 | $6.27 | $6.03 | 5,118,050 |
| 2016-08-15 | $6.18 | $6.31 | $6.16 | $6.28 | $6.04 | 7,327,850 |
| 2016-08-12 | $6.15 | $6.19 | $6.11 | $6.18 | $5.94 | 2,940,730 |
| 2016-08-11 | $6.19 | $6.20 | $6.10 | $6.11 | $5.87 | 3,676,800 |
| 2016-08-10 | $6.24 | $6.28 | $6.18 | $6.19 | $5.95 | 4,478,110 |
| 2016-08-09 | $6.14 | $6.25 | $6.14 | $6.25 | $6.01 | 7,973,780 |
| 2016-08-08 | $6.07 | $6.20 | $6.07 | $6.18 | $5.94 | 4,561,370 |
| 2016-08-05 | $6.05 | $6.17 | $6.02 | $6.12 | $5.88 | 5,495,590 |
| 2016-08-04 | $6.03 | $6.09 | $6.01 | $6.05 | $5.81 | 3,724,110 |
| 2016-08-03 | $5.95 | $6.08 | $5.93 | $6.06 | $5.82 | 4,615,690 |
| 2016-08-02 | $5.91 | $5.98 | $5.90 | $5.97 | $5.74 | 2,763,080 |
| 2016-08-01 | $5.95 | $6.03 | $5.88 | $5.94 | $5.71 | 3,020,170 |
| 2016-07-29 | $6.02 | $6.06 | $5.99 | $6.02 | $5.79 | 2,740,990 |
| 2016-07-28 | $6.03 | $6.07 | $5.96 | $6.02 | $5.79 | 4,279,560 |
| 2016-07-27 | $6.18 | $6.23 | $5.97 | $6.02 | $5.79 | 10,672,420 |
| 2016-07-26 | $6.11 | $6.18 | $6.09 | $6.17 | $5.93 | 4,188,160 |
| 2016-07-25 | $6.06 | $6.15 | $6.05 | $6.11 | $5.87 | 3,772,350 |
| 2016-07-22 | $6.16 | $6.18 | $6.07 | $6.08 | $5.84 | 5,423,000 |
| 2016-07-21 | $6.22 | $6.24 | $6.16 | $6.18 | $5.94 | 6,688,540 |
| 2016-07-20 | $6.18 | $6.23 | $6.16 | $6.19 | $5.95 | 5,865,410 |
| 2016-07-19 | $6.15 | $6.19 | $6.12 | $6.18 | $5.94 | 4,772,510 |
| 2016-07-18 | $6.12 | $6.20 | $6.11 | $6.15 | $5.91 | 6,353,560 |
| 2016-07-15 | $6.14 | $6.18 | $6.12 | $6.14 | $5.90 | 5,823,590 |
| 2016-07-14 | $6.14 | $6.15 | $6.09 | $6.13 | $5.89 | 5,716,720 |
| 2016-07-13 | $6.10 | $6.17 | $6.10 | $6.16 | $5.92 | 8,949,860 |
| 2016-07-12 | $6.04 | $6.13 | $5.99 | $6.12 | $5.88 | 8,051,970 |
| 2016-07-11 | $6.08 | $6.13 | $6.04 | $6.04 | $5.81 | 6,392,300 |
| 2016-07-08 | $6.14 | $6.15 | $6.05 | $6.08 | $5.84 | 5,997,660 |
| 2016-07-07 | $6.03 | $6.23 | $6.02 | $6.16 | $5.92 | 15,214,100 |
| 2016-07-06 | $6.02 | $6.03 | $5.97 | $6.03 | $5.80 | 6,337,910 |
| 2016-07-05 | $6.01 | $6.06 | $5.98 | $6.03 | $5.80 | 8,538,140 |
| 2016-07-04 | $5.92 | $6.02 | $5.88 | $6.01 | $5.78 | 7,171,690 |
| 2016-07-01 | $5.89 | $6.04 | $5.87 | $5.94 | $5.71 | 6,959,080 |
| 2016-06-30 | $5.95 | $5.97 | $5.86 | $5.91 | $5.68 | 5,894,130 |
| 2016-06-29 | $5.96 | $5.99 | $5.88 | $5.92 | $5.69 | 8,883,880 |
| 2016-06-28 | $5.82 | $5.95 | $5.82 | $5.94 | $5.71 | 8,192,230 |
| 2016-06-27 | $5.73 | $5.89 | $5.72 | $5.88 | $5.65 | 7,644,090 |
| 2016-06-24 | $5.89 | $5.93 | $5.65 | $5.79 | $5.56 | 10,317,420 |
| 2016-06-23 | $6.01 | $6.01 | $5.82 | $5.88 | $5.65 | 7,749,570 |
| 2016-06-22 | $5.94 | $6.00 | $5.85 | $5.99 | $5.76 | 7,454,690 |
| 2016-06-21 | $6.12 | $6.16 | $5.88 | $5.94 | $5.71 | 12,749,310 |
| 2016-06-20 | $6.23 | $6.25 | $6.01 | $6.10 | $5.86 | 16,427,730 |
| 2016-06-17 | $6.38 | $6.76 | $6.28 | $6.34 | $6.09 | 44,928,880 |
| 2016-06-16 | $6.29 | $6.29 | $6.29 | $6.29 | $6.05 | 3,737,040 |
| 2016-06-15 | $5.74 | $5.74 | $5.74 | $5.74 | $5.52 | 0 |
| 2016-06-14 | $5.74 | $5.74 | $5.74 | $5.74 | $5.52 | 0 |
| 2016-06-13 | $5.74 | $5.74 | $5.74 | $5.74 | $5.52 | 0 |
| 2016-06-10 | $5.74 | $5.74 | $5.74 | $5.74 | $5.52 | 0 |
| 2016-06-09 | $5.74 | $5.74 | $5.74 | $5.74 | $5.52 | 0 |
| 2016-06-08 | $5.74 | $5.74 | $5.74 | $5.74 | $5.52 | 0 |
| 2016-06-07 | $5.74 | $5.74 | $5.74 | $5.74 | $5.52 | 0 |
| 2016-06-06 | $5.74 | $5.74 | $5.74 | $5.74 | $5.52 | 0 |
| 2016-06-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.52 | 0 |
| 2016-06-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.52 | 0 |
| 2016-06-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.52 | 0 |
| 2016-05-31 | $5.74 | $5.74 | $5.74 | $5.74 | $5.52 | 0 |
| 2016-05-30 | $5.74 | $5.74 | $5.74 | $5.74 | $5.52 | 0 |
| 2016-05-27 | $5.74 | $5.74 | $5.74 | $5.74 | $5.52 | 0 |
| 2016-05-26 | $5.74 | $5.74 | $5.74 | $5.74 | $5.52 | 0 |
| 2016-05-25 | $5.74 | $5.74 | $5.74 | $5.74 | $5.52 | 0 |
| 2016-05-24 | $5.74 | $5.74 | $5.74 | $5.74 | $5.52 | 0 |
| 2016-05-23 | $5.74 | $5.74 | $5.74 | $5.74 | $5.52 | 0 |
| 2016-05-20 | $5.74 | $5.74 | $5.74 | $5.74 | $5.52 | 0 |
| 2016-05-19 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-05-18 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-05-17 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-05-16 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-05-13 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-05-12 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-05-11 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-05-10 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-05-09 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-05-06 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-05-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-05-04 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-05-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-05-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-04-29 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-04-28 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-04-27 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-04-26 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-04-25 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-04-22 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-04-21 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-04-20 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-04-19 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-04-18 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-04-15 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-04-14 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-04-13 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-04-12 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-04-11 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-04-08 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-04-07 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-04-06 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-04-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-04-04 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-04-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-03-31 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-03-30 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-03-29 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-03-28 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-03-25 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-03-24 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-03-23 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-03-22 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-03-21 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-03-18 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-03-17 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-03-16 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-03-15 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-03-14 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-03-11 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-03-10 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-03-09 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-03-08 | $5.74 | $5.74 | $5.74 | $5.74 | $5.49 | 0 |
| 2016-03-07 | $5.60 | $5.75 | $5.60 | $5.74 | $5.49 | 6,916,730 |
| 2016-03-04 | $5.71 | $5.75 | $5.49 | $5.59 | $5.34 | 6,293,050 |
| 2016-03-03 | $5.69 | $5.77 | $5.63 | $5.73 | $5.48 | 8,623,800 |
| 2016-03-02 | $5.34 | $5.71 | $5.34 | $5.70 | $5.45 | 8,853,610 |
| 2016-03-01 | $5.29 | $5.41 | $5.21 | $5.38 | $5.14 | 5,199,050 |
| 2016-02-29 | $5.49 | $5.50 | $5.16 | $5.27 | $5.04 | 6,228,410 |
| 2016-02-26 | $5.41 | $5.53 | $5.40 | $5.51 | $5.27 | 5,637,270 |
| 2016-02-25 | $5.91 | $5.92 | $5.33 | $5.38 | $5.14 | 8,196,530 |
| 2016-02-24 | $5.86 | $5.92 | $5.81 | $5.92 | $5.66 | 5,896,680 |
| 2016-02-23 | $5.89 | $5.93 | $5.80 | $5.87 | $5.61 | 6,368,500 |
| 2016-02-22 | $5.85 | $5.93 | $5.83 | $5.93 | $5.67 | 7,972,720 |
| 2016-02-19 | $5.76 | $5.79 | $5.72 | $5.79 | $5.54 | 5,715,430 |
| 2016-02-18 | $5.80 | $5.87 | $5.74 | $5.75 | $5.50 | 6,157,820 |
| 2016-02-17 | $5.77 | $5.82 | $5.67 | $5.79 | $5.54 | 5,736,920 |
| 2016-02-16 | $5.56 | $5.79 | $5.56 | $5.77 | $5.52 | 6,662,430 |
| 2016-02-15 | $5.48 | $5.59 | $5.38 | $5.55 | $5.31 | 4,153,860 |
| 2016-02-12 | $5.56 | $5.56 | $5.56 | $5.56 | $5.32 | 0 |
| 2016-02-11 | $5.56 | $5.56 | $5.56 | $5.56 | $5.32 | 0 |
| 2016-02-10 | $5.56 | $5.56 | $5.56 | $5.56 | $5.32 | 0 |
| 2016-02-09 | $5.56 | $5.56 | $5.56 | $5.56 | $5.32 | 0 |
| 2016-02-08 | $5.56 | $5.56 | $5.56 | $5.56 | $5.32 | 0 |
| 2016-02-05 | $5.58 | $5.66 | $5.52 | $5.56 | $5.32 | 4,248,690 |
| 2016-02-04 | $5.51 | $5.64 | $5.47 | $5.58 | $5.34 | 5,585,030 |
| 2016-02-03 | $5.40 | $5.50 | $5.36 | $5.45 | $5.21 | 3,192,460 |
| 2016-02-02 | $5.30 | $5.49 | $5.28 | $5.45 | $5.21 | 5,028,630 |
| 2016-02-01 | $5.30 | $5.37 | $5.21 | $5.29 | $5.06 | 4,477,730 |
| 2016-01-29 | $5.16 | $5.37 | $5.16 | $5.35 | $5.12 | 5,003,410 |
| 2016-01-28 | $5.32 | $5.39 | $5.13 | $5.15 | $4.92 | 4,668,150 |
| 2016-01-27 | $5.51 | $5.58 | $5.17 | $5.34 | $5.11 | 6,523,580 |
| 2016-01-26 | $5.85 | $5.85 | $5.40 | $5.45 | $5.21 | 6,727,130 |
| 2016-01-25 | $5.91 | $5.95 | $5.82 | $5.90 | $5.64 | 4,591,050 |
| 2016-01-22 | $5.76 | $5.85 | $5.68 | $5.82 | $5.56 | 4,235,270 |
| 2016-01-21 | $5.80 | $6.00 | $5.66 | $5.68 | $5.43 | 5,769,820 |
| 2016-01-20 | $5.93 | $6.05 | $5.86 | $5.91 | $5.65 | 5,746,960 |
| 2016-01-19 | $5.81 | $6.00 | $5.76 | $5.96 | $5.70 | 6,594,620 |
| 2016-01-18 | $5.59 | $5.84 | $5.52 | $5.77 | $5.52 | 4,827,220 |
| 2016-01-15 | $5.85 | $5.92 | $5.62 | $5.69 | $5.44 | 5,311,140 |
| 2016-01-14 | $5.59 | $5.94 | $5.50 | $5.89 | $5.63 | 6,492,470 |
| 2016-01-13 | $5.98 | $6.04 | $5.73 | $5.73 | $5.48 | 7,177,370 |
| 2016-01-12 | $5.89 | $5.98 | $5.77 | $5.93 | $5.67 | 7,762,030 |
| 2016-01-11 | $6.20 | $6.37 | $5.80 | $5.83 | $5.57 | 10,514,550 |
| 2016-01-08 | $6.42 | $6.56 | $6.13 | $6.36 | $6.08 | 11,246,830 |
| 2016-01-07 | $6.72 | $6.80 | $6.22 | $6.23 | $5.96 | 2,571,650 |
| 2016-01-06 | $6.68 | $6.90 | $6.68 | $6.90 | $6.60 | 10,541,370 |
| 2016-01-05 | $6.58 | $6.87 | $6.42 | $6.74 | $6.44 | 11,848,030 |
| 2016-01-04 | $7.39 | $7.39 | $6.65 | $6.67 | $6.38 | 9,058,060 |
| 2016-01-01 | $7.37 | $7.37 | $7.37 | $7.37 | $7.05 | 0 |
| 2015-12-31 | $7.58 | $7.61 | $7.33 | $7.37 | $7.05 | 13,254,480 |
| 2015-12-30 | $7.31 | $7.47 | $7.28 | $7.47 | $7.14 | 15,068,890 |
| 2015-12-29 | $7.18 | $7.30 | $7.14 | $7.29 | $6.97 | 9,091,160 |
| 2015-12-28 | $7.43 | $7.52 | $7.17 | $7.19 | $6.87 | 15,130,760 |
| 2015-12-25 | $7.25 | $7.44 | $7.25 | $7.42 | $7.09 | 10,151,720 |
| 2015-12-24 | $7.33 | $7.39 | $7.15 | $7.32 | $7.00 | 11,951,470 |
| 2015-12-23 | $7.40 | $7.62 | $7.39 | $7.40 | $7.08 | 21,291,570 |
| 2015-12-22 | $7.47 | $7.49 | $7.34 | $7.43 | $7.10 | 12,873,170 |
| 2015-12-21 | $7.28 | $7.50 | $7.26 | $7.45 | $7.12 | 18,448,880 |
| 2015-12-18 | $7.34 | $7.41 | $7.23 | $7.36 | $7.04 | 15,474,480 |
| 2015-12-17 | $7.19 | $7.45 | $7.18 | $7.39 | $7.07 | 23,660,290 |
| 2015-12-16 | $7.19 | $7.36 | $7.12 | $7.18 | $6.86 | 21,856,880 |
| 2015-12-15 | $7.16 | $7.16 | $7.16 | $7.16 | $6.85 | 0 |
| 2015-12-14 | $7.16 | $7.16 | $7.16 | $7.16 | $6.85 | 0 |
| 2015-12-11 | $7.16 | $7.16 | $7.16 | $7.16 | $6.85 | 0 |
| 2015-12-10 | $7.16 | $7.16 | $7.16 | $7.16 | $6.85 | 0 |
| 2015-12-09 | $7.16 | $7.16 | $7.16 | $7.16 | $6.85 | 0 |
| 2015-12-08 | $7.09 | $7.27 | $7.05 | $7.16 | $6.85 | 28,094,570 |
| 2015-12-07 | $6.92 | $7.08 | $6.91 | $7.08 | $6.77 | 12,091,700 |
| 2015-12-04 | $7.02 | $7.03 | $6.88 | $6.96 | $6.65 | 12,306,290 |
| 2015-12-03 | $7.05 | $7.10 | $6.94 | $7.05 | $6.74 | 12,041,820 |
| 2015-12-02 | $6.94 | $7.01 | $6.75 | $6.98 | $6.67 | 12,296,860 |
| 2015-12-01 | $6.69 | $6.90 | $6.66 | $6.89 | $6.59 | 12,245,970 |
| 2015-11-30 | $6.80 | $6.86 | $6.42 | $6.73 | $6.43 | 16,833,690 |
| 2015-11-27 | $7.32 | $7.32 | $6.70 | $6.79 | $6.49 | 21,130,280 |
| 2015-11-26 | $7.45 | $7.47 | $7.32 | $7.35 | $7.03 | 12,675,570 |
| 2015-11-25 | $7.32 | $7.45 | $7.25 | $7.44 | $7.11 | 11,958,500 |
| 2015-11-24 | $7.32 | $7.35 | $7.15 | $7.31 | $6.99 | 10,862,350 |
| 2015-11-23 | $7.38 | $7.52 | $7.32 | $7.35 | $7.03 | 14,237,630 |
| 2015-11-20 | $7.36 | $7.44 | $7.29 | $7.38 | $7.06 | 13,361,910 |
| 2015-11-19 | $7.22 | $7.32 | $7.20 | $7.32 | $7.00 | 8,688,570 |
| 2015-11-18 | $7.24 | $7.30 | $7.19 | $7.20 | $6.88 | 10,013,470 |
| 2015-11-17 | $7.36 | $7.67 | $7.19 | $7.26 | $6.94 | 28,287,180 |
| 2015-11-16 | $6.98 | $7.37 | $6.96 | $7.36 | $7.04 | 11,493,290 |
| 2015-11-13 | $7.18 | $7.26 | $7.10 | $7.15 | $6.84 | 11,748,560 |
| 2015-11-12 | $7.37 | $7.45 | $7.21 | $7.31 | $6.99 | 14,500,580 |
| 2015-11-11 | $7.22 | $7.33 | $7.19 | $7.33 | $7.01 | 14,775,160 |
| 2015-11-10 | $7.15 | $7.32 | $7.11 | $7.24 | $6.92 | 15,734,970 |
| 2015-11-09 | $7.08 | $7.27 | $7.04 | $7.20 | $6.88 | 17,880,200 |
| 2015-11-06 | $7.02 | $7.19 | $6.99 | $7.16 | $6.85 | 17,089,720 |
| 2015-11-05 | $7.06 | $7.26 | $7.01 | $7.04 | $6.73 | 27,717,390 |
| 2015-11-04 | $6.62 | $7.05 | $6.62 | $7.00 | $6.69 | 22,507,810 |
| 2015-11-03 | $6.67 | $6.77 | $6.45 | $6.62 | $6.33 | 11,210,030 |
| 2015-11-02 | $6.76 | $6.90 | $6.63 | $6.68 | $6.39 | 13,129,920 |
| 2015-10-30 | $6.75 | $6.97 | $6.63 | $6.87 | $6.57 | 22,783,820 |
| 2015-10-29 | $6.72 | $6.81 | $6.61 | $6.75 | $6.45 | 16,138,710 |
| 2015-10-28 | $6.75 | $6.82 | $6.56 | $6.61 | $6.32 | 14,429,620 |
| 2015-10-27 | $6.75 | $6.88 | $6.46 | $6.79 | $6.49 | 19,031,750 |
| 2015-10-26 | $6.95 | $6.98 | $6.64 | $6.80 | $6.50 | 24,285,380 |
| 2015-10-23 | $6.53 | $6.87 | $6.53 | $6.80 | $6.50 | 32,053,530 |
| 2015-10-22 | $6.12 | $6.45 | $6.12 | $6.39 | $6.11 | 16,486,820 |
| 2015-10-21 | $6.61 | $6.78 | $6.06 | $6.10 | $5.83 | 27,531,690 |
| 2015-10-20 | $6.48 | $6.60 | $6.46 | $6.58 | $6.29 | 15,347,170 |
| 2015-10-19 | $6.58 | $6.62 | $6.41 | $6.48 | $6.20 | 18,506,040 |
| 2015-10-16 | $6.48 | $6.56 | $6.35 | $6.51 | $6.22 | 21,686,920 |
| 2015-10-15 | $6.25 | $6.43 | $6.21 | $6.43 | $6.15 | 20,194,780 |
| 2015-10-14 | $6.35 | $6.40 | $6.21 | $6.26 | $5.99 | 13,716,290 |
| 2015-10-13 | $6.18 | $6.42 | $6.13 | $6.41 | $6.13 | 21,315,340 |
| 2015-10-12 | $6.00 | $6.30 | $5.97 | $6.25 | $5.98 | 20,519,100 |
| 2015-10-09 | $5.94 | $6.00 | $5.87 | $5.97 | $5.71 | 12,227,580 |
| 2015-10-08 | $5.85 | $6.00 | $5.81 | $5.92 | $5.66 | 16,587,930 |
| 2015-10-07 | $5.62 | $5.62 | $5.62 | $5.62 | $5.37 | 0 |
| 2015-10-06 | $5.62 | $5.62 | $5.62 | $5.62 | $5.37 | 0 |
| 2015-10-05 | $5.62 | $5.62 | $5.62 | $5.62 | $5.37 | 0 |
| 2015-10-02 | $5.62 | $5.62 | $5.62 | $5.62 | $5.37 | 0 |
| 2015-10-01 | $5.62 | $5.62 | $5.62 | $5.62 | $5.37 | 0 |
| 2015-09-30 | $5.61 | $5.66 | $5.57 | $5.62 | $5.37 | 4,180,450 |
| 2015-09-29 | $5.60 | $5.66 | $5.51 | $5.58 | $5.34 | 7,994,900 |
| 2015-09-28 | $5.61 | $5.78 | $5.54 | $5.75 | $5.50 | 11,969,240 |
| 2015-09-25 | $5.98 | $6.05 | $5.50 | $5.56 | $5.32 | 15,323,660 |
| 2015-09-24 | $5.87 | $6.07 | $5.87 | $6.04 | $5.77 | 7,661,810 |
| 2015-09-23 | $5.99 | $6.08 | $5.93 | $5.94 | $5.68 | 9,243,430 |
| 2015-09-22 | $6.04 | $6.16 | $6.01 | $6.10 | $5.83 | 12,165,460 |
| 2015-09-21 | $5.72 | $6.14 | $5.61 | $6.07 | $5.80 | 19,116,800 |
| 2015-09-18 | $5.75 | $5.84 | $5.63 | $5.77 | $5.52 | 12,267,920 |
| 2015-09-17 | $5.85 | $5.98 | $5.69 | $5.71 | $5.46 | 17,191,950 |
| 2015-09-16 | $5.47 | $5.97 | $5.45 | $5.90 | $5.64 | 12,765,040 |
| 2015-09-15 | $5.80 | $5.88 | $5.37 | $5.43 | $5.19 | 11,446,110 |
| 2015-09-14 | $6.47 | $6.52 | $5.81 | $5.81 | $5.55 | 19,538,500 |
| 2015-09-11 | $6.45 | $6.55 | $6.21 | $6.45 | $6.17 | 8,746,790 |
| 2015-09-10 | $6.54 | $6.63 | $6.40 | $6.44 | $6.16 | 9,783,340 |
| 2015-09-09 | $6.58 | $6.75 | $6.50 | $6.69 | $6.40 | 16,664,920 |
| 2015-09-08 | $6.27 | $6.56 | $6.17 | $6.55 | $6.26 | 9,815,420 |
| 2015-09-07 | $6.23 | $6.54 | $6.23 | $6.27 | $5.99 | 10,393,360 |
| 2015-09-04 | $6.23 | $6.23 | $6.23 | $6.23 | $5.96 | 0 |
| 2015-09-03 | $6.23 | $6.23 | $6.23 | $6.23 | $5.96 | 0 |
| 2015-09-02 | $5.55 | $6.34 | $5.44 | $6.23 | $5.96 | 29,024,850 |
| 2015-09-01 | $6.46 | $6.46 | $5.88 | $5.96 | $5.70 | 13,177,140 |
| 2015-08-31 | $6.67 | $6.67 | $6.42 | $6.43 | $6.15 | 12,155,880 |
| 2015-08-28 | $6.40 | $6.77 | $6.35 | $6.73 | $6.43 | 18,770,720 |
| 2015-08-27 | $6.17 | $6.35 | $5.97 | $6.29 | $6.01 | 13,014,530 |
| 2015-08-26 | $6.36 | $6.59 | $5.99 | $6.00 | $5.74 | 21,173,080 |
| 2015-08-25 | $6.30 | $6.50 | $6.30 | $6.30 | $6.02 | 16,509,380 |
| 2015-08-24 | $7.30 | $7.40 | $7.00 | $7.00 | $6.69 | 16,803,040 |
| 2015-08-21 | $8.23 | $8.38 | $7.70 | $7.78 | $7.44 | 22,104,970 |
| 2015-08-20 | $8.48 | $8.98 | $8.29 | $8.37 | $8.00 | 26,811,700 |
| 2015-08-19 | $7.96 | $8.82 | $7.60 | $8.60 | $8.22 | 28,313,370 |
| 2015-08-18 | $9.10 | $9.21 | $8.24 | $8.24 | $7.88 | 37,034,190 |
| 2015-08-17 | $8.75 | $9.20 | $8.66 | $9.16 | $8.76 | 33,402,480 |
| 2015-08-14 | $8.75 | $8.83 | $8.62 | $8.80 | $8.41 | 33,269,600 |
| 2015-08-13 | $8.75 | $8.93 | $8.38 | $8.75 | $8.37 | 33,931,740 |
| 2015-08-12 | $8.65 | $8.90 | $8.56 | $8.61 | $8.23 | 29,933,020 |
| 2015-08-11 | $8.49 | $8.71 | $8.44 | $8.56 | $8.18 | 29,656,740 |
| 2015-08-10 | $8.25 | $8.78 | $8.13 | $8.59 | $8.21 | 35,348,260 |
| 2015-08-07 | $7.96 | $8.23 | $7.96 | $8.15 | $7.79 | 16,258,290 |
| 2015-08-06 | $7.99 | $8.17 | $7.82 | $7.99 | $7.64 | 12,603,600 |
| 2015-08-05 | $8.35 | $8.35 | $8.11 | $8.17 | $7.81 | 20,746,610 |
| 2015-08-04 | $8.04 | $8.40 | $7.94 | $8.39 | $8.02 | 30,342,390 |
| 2015-08-03 | $7.62 | $8.15 | $7.43 | $8.11 | $7.75 | 24,354,790 |
| 2015-07-31 | $7.82 | $7.95 | $7.43 | $7.81 | $7.47 | 22,483,210 |
| 2015-07-30 | $8.10 | $8.45 | $7.83 | $7.98 | $7.63 | 35,200,030 |
| 2015-07-29 | $8.09 | $8.30 | $7.60 | $8.29 | $7.93 | 39,350,960 |
| 2015-07-28 | $7.00 | $7.95 | $6.53 | $7.95 | $7.60 | 63,599,020 |
| 2015-07-27 | $7.78 | $8.06 | $7.23 | $7.23 | $6.91 | 31,565,140 |
| 2015-07-24 | $8.35 | $8.40 | $7.90 | $8.03 | $7.68 | 39,440,080 |
| 2015-07-23 | $8.01 | $8.35 | $7.85 | $8.30 | $7.94 | 34,839,850 |
| 2015-07-22 | $8.04 | $8.10 | $7.80 | $8.01 | $7.66 | 29,413,770 |
| 2015-07-21 | $7.80 | $8.20 | $7.75 | $8.06 | $7.71 | 30,249,720 |
| 2015-07-20 | $7.85 | $8.17 | $7.70 | $8.00 | $7.65 | 37,675,830 |
| 2015-07-17 | $7.29 | $7.87 | $7.29 | $7.79 | $7.45 | 34,995,950 |
| 2015-07-16 | $6.95 | $7.40 | $6.49 | $7.25 | $6.93 | 32,140,230 |
| 2015-07-15 | $8.10 | $8.10 | $6.91 | $6.95 | $6.64 | 60,246,020 |
| 2015-07-14 | $7.47 | $7.47 | $7.47 | $7.47 | $7.14 | 1,510,510 |
| 2015-07-13 | $6.79 | $6.79 | $6.79 | $6.79 | $6.49 | 1,129,840 |
| 2015-07-10 | $6.17 | $6.17 | $6.17 | $6.17 | $5.90 | 0 |
| 2015-07-09 | $6.17 | $6.17 | $6.17 | $6.17 | $5.90 | 0 |
| 2015-07-08 | $6.17 | $6.17 | $6.17 | $6.17 | $5.90 | 0 |
| 2015-07-07 | $6.40 | $6.68 | $6.17 | $6.17 | $5.90 | 28,861,590 |
| 2015-07-06 | $7.75 | $7.75 | $6.36 | $6.85 | $6.55 | 47,595,700 |
| 2015-07-03 | $7.69 | $7.89 | $7.07 | $7.07 | $6.76 | 39,045,970 |
| 2015-07-02 | $8.60 | $8.80 | $7.85 | $7.85 | $7.51 | 42,538,760 |
| 2015-07-01 | $9.55 | $9.79 | $8.72 | $8.72 | $8.34 | 39,758,210 |
| 2015-06-30 | $8.85 | $9.72 | $8.31 | $9.69 | $9.26 | 53,810,430 |
| 2015-06-29 | $10.53 | $10.64 | $9.23 | $9.23 | $8.82 | 56,070,040 |
| 2015-06-26 | $10.85 | $10.98 | $10.26 | $10.26 | $9.81 | 35,668,850 |
| 2015-06-25 | $12.29 | $12.33 | $11.12 | $11.40 | $10.90 | 40,910,910 |
| 2015-06-24 | $11.65 | $12.39 | $11.35 | $12.23 | $11.69 | 50,168,200 |
| 2015-06-23 | $11.50 | $11.90 | $10.76 | $11.58 | $11.07 | 47,640,350 |
| 2015-06-22 | $11.96 | $11.96 | $11.96 | $11.96 | $11.43 | 0 |
| 2015-06-19 | $12.99 | $12.99 | $11.96 | $11.96 | $11.43 | 62,478,290 |
| 2015-06-18 | $12.21 | $13.29 | $12.20 | $13.29 | $12.71 | 47,905,600 |
| 2015-06-17 | $11.50 | $12.15 | $11.00 | $12.08 | $11.55 | 41,338,490 |
| 2015-06-16 | $12.27 | $12.27 | $11.39 | $11.58 | $11.07 | 44,865,260 |
| 2015-06-15 | $12.80 | $12.85 | $12.31 | $12.43 | $11.88 | 45,553,930 |
| 2015-06-12 | $12.79 | $13.29 | $12.50 | $12.86 | $12.30 | 52,043,080 |
| 2015-06-11 | $11.90 | $12.93 | $11.81 | $12.79 | $12.23 | 59,320,660 |
| 2015-06-10 | $11.57 | $12.30 | $11.20 | $11.99 | $11.46 | 50,071,980 |
| 2015-06-09 | $11.31 | $11.64 | $11.17 | $11.60 | $11.09 | 45,849,410 |
| 2015-06-08 | $11.24 | $11.76 | $11.13 | $11.29 | $10.79 | 65,196,610 |
| 2015-06-05 | $10.83 | $11.17 | $10.61 | $11.08 | $10.59 | 66,685,760 |
| 2015-06-04 | $10.55 | $10.70 | $9.80 | $10.67 | $10.20 | 44,087,930 |
| 2015-06-03 | $10.75 | $10.98 | $10.35 | $10.67 | $10.20 | 55,372,010 |
| 2015-06-02 | $10.45 | $10.83 | $10.15 | $10.71 | $10.24 | 65,834,540 |
| 2015-06-01 | $9.64 | $10.36 | $9.64 | $10.35 | $9.90 | 62,260,010 |
| 2015-05-29 | $9.16 | $9.58 | $8.69 | $9.42 | $9.01 | 40,388,560 |
| 2015-05-28 | $10.03 | $10.32 | $9.15 | $9.19 | $8.79 | 56,286,410 |
| 2015-05-27 | $10.15 | $10.29 | $9.88 | $10.08 | $9.64 | 45,226,060 |
| 2015-05-26 | $9.95 | $10.18 | $9.80 | $10.12 | $9.68 | 58,140,490 |
| 2015-05-25 | $9.49 | $9.98 | $9.45 | $9.93 | $9.49 | 61,436,460 |
| 2015-05-22 | $9.70 | $9.79 | $9.40 | $9.57 | $9.15 | 36,026,320 |
| 2015-05-21 | $9.49 | $9.68 | $9.39 | $9.59 | $9.14 | 31,230,690 |
| 2015-05-20 | $9.57 | $9.97 | $9.31 | $9.46 | $9.02 | 45,506,060 |
Tianjin Tianyao Pharmaceutical Company Ltd (600488) News Headlines
Recent Tianjin Tianyao Pharmaceutical Company Ltd (600488) News
Similar Companies to Tianjin Tianyao Pharmaceutical Company Ltd (600488) 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 | -- | -- | -- |