Xinjiang Sayram Modern Agriculture Company Lt (600540) Exchange: SHG
Data as of July 11, 2025
$5.16 ($-0.09) -1.71%
Xinjiang Sayram Modern Agriculture Company Lt - Daily Information
Click for more stock information on Xinjiang Sayram Modern Agriculture Company Lt.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.25 |
| Previous Close | $5.16 |
| High | $5.30 |
| Low | $5.15 |
| Adjusted Open | $5.25 |
| Previous Adjusted Close | $5.16 |
| Adjusted High | $5.30 |
| Adjusted Low | $5.15 |
About Xinjiang Sayram Modern Agriculture Company Lt (600540)
Xinjiang Sayram Modern Agriculture Co., Ltd is principally engaged in planting of cotton, processing of seed cotton and oil products, as well as production of cotton textile products. The Company’s main products include ginned cotton, edible oil, cotton yarn, feed meal, short fiber, cottonseed, and other agricultural and byproducts.
Invest in Xinjiang Sayram Modern Agriculture Company Lt (600540)
Historical Stock Data for Xinjiang Sayram Modern Agriculture Company Lt (600540)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.25 | $5.30 | $5.15 | $5.16 | $5.16 | 16,651,340 |
| 2025-07-08 | $5.24 | $5.26 | $5.18 | $5.25 | $5.25 | 16,388,500 |
| 2025-07-07 | $5.17 | $5.28 | $5.09 | $5.24 | $5.24 | 20,886,360 |
| 2025-07-04 | $5.16 | $5.28 | $5.15 | $5.19 | $5.19 | 27,988,450 |
| 2025-07-03 | $5.11 | $5.21 | $5.07 | $5.19 | $5.19 | 27,293,600 |
| 2025-07-02 | $5.15 | $5.22 | $5.09 | $5.12 | $5.12 | 31,942,580 |
| 2025-06-30 | $4.94 | $5.00 | $4.93 | $5.00 | $5.00 | 16,535,400 |
| 2025-06-27 | $4.93 | $5.02 | $4.92 | $4.97 | $4.97 | 20,257,020 |
| 2025-06-26 | $4.92 | $4.99 | $4.90 | $4.94 | $4.94 | 23,510,640 |
| 2025-06-25 | $4.85 | $4.99 | $4.80 | $4.94 | $4.94 | 35,707,310 |
| 2025-06-24 | $4.74 | $4.85 | $4.71 | $4.85 | $4.85 | 22,669,630 |
| 2025-06-23 | $4.63 | $4.78 | $4.63 | $4.76 | $4.76 | 21,338,400 |
| 2025-06-20 | $4.74 | $4.79 | $4.63 | $4.63 | $4.63 | 21,423,300 |
| 2025-06-19 | $4.82 | $4.83 | $4.73 | $4.75 | $4.75 | 27,791,600 |
| 2025-06-18 | $4.82 | $4.92 | $4.77 | $4.85 | $4.85 | 29,032,400 |
| 2025-06-17 | $4.83 | $4.90 | $4.79 | $4.84 | $4.84 | 22,869,200 |
| 2025-06-13 | $4.87 | $4.93 | $4.80 | $4.81 | $4.81 | 30,062,640 |
| 2025-06-12 | $4.92 | $4.97 | $4.82 | $4.89 | $4.89 | 30,845,600 |
| 2025-06-11 | $4.89 | $5.01 | $4.80 | $4.96 | $4.96 | 58,933,260 |
| 2025-06-10 | $4.85 | $5.19 | $4.71 | $5.04 | $5.04 | 79,570,820 |
| 2025-06-09 | $4.80 | $4.87 | $4.79 | $4.84 | $4.84 | 19,085,940 |
| 2025-06-06 | $4.82 | $4.85 | $4.75 | $4.81 | $4.81 | 19,137,080 |
| 2025-06-05 | $4.90 | $4.93 | $4.76 | $4.81 | $4.81 | 29,296,420 |
| 2025-06-04 | $4.80 | $4.88 | $4.75 | $4.88 | $4.88 | 32,111,000 |
| 2025-06-03 | $4.61 | $4.85 | $4.60 | $4.80 | $4.80 | 33,996,060 |
| 2025-05-30 | $4.70 | $4.73 | $4.61 | $4.64 | $4.64 | 14,310,400 |
| 2025-05-29 | $4.65 | $4.76 | $4.62 | $4.69 | $4.69 | 16,545,880 |
| 2025-05-28 | $4.72 | $4.74 | $4.64 | $4.67 | $4.67 | 17,194,700 |
| 2025-05-27 | $4.69 | $4.77 | $4.65 | $4.76 | $4.76 | 16,956,200 |
| 2025-05-26 | $4.65 | $4.72 | $4.63 | $4.68 | $4.68 | 15,939,450 |
| 2025-05-23 | $4.73 | $4.75 | $4.62 | $4.63 | $4.63 | 20,206,420 |
| 2025-05-22 | $4.84 | $4.87 | $4.71 | $4.75 | $4.75 | 25,726,250 |
| 2025-05-21 | $4.83 | $4.88 | $4.80 | $4.87 | $4.87 | 29,557,410 |
| 2025-05-20 | $4.81 | $4.91 | $4.78 | $4.83 | $4.83 | 28,158,660 |
| 2025-05-19 | $4.70 | $4.81 | $4.66 | $4.80 | $4.80 | 33,300,400 |
| 2025-05-16 | $4.84 | $4.84 | $4.68 | $4.71 | $4.71 | 39,232,220 |
| 2025-05-15 | $4.75 | $4.91 | $4.70 | $4.86 | $4.86 | 64,677,480 |
| 2025-05-14 | $4.64 | $4.76 | $4.60 | $4.76 | $4.76 | 39,789,660 |
| 2025-05-13 | $4.66 | $4.69 | $4.59 | $4.65 | $4.65 | 35,060,560 |
| 2025-05-12 | $4.66 | $4.72 | $4.57 | $4.64 | $4.64 | 46,599,540 |
| 2025-05-09 | $4.78 | $4.88 | $4.68 | $4.68 | $4.68 | 44,151,460 |
| 2025-05-08 | $4.74 | $4.80 | $4.64 | $4.79 | $4.79 | 59,918,900 |
| 2025-05-07 | $4.65 | $4.96 | $4.61 | $4.86 | $4.86 | 94,618,720 |
| 2025-05-06 | $4.53 | $4.60 | $4.51 | $4.60 | $4.60 | 36,910,310 |
| 2025-04-30 | $4.46 | $4.59 | $4.45 | $4.51 | $4.51 | 42,334,370 |
| 2025-04-29 | $4.44 | $4.52 | $4.30 | $4.48 | $4.48 | 46,485,030 |
| 2025-04-28 | $4.38 | $4.60 | $4.36 | $4.40 | $4.40 | 67,757,640 |
| 2025-04-25 | $4.40 | $4.41 | $4.27 | $4.28 | $4.28 | 38,250,400 |
| 2025-04-24 | $4.42 | $4.50 | $4.32 | $4.35 | $4.35 | 43,842,660 |
| 2025-04-23 | $4.61 | $4.61 | $4.44 | $4.46 | $4.46 | 65,516,600 |
| 2025-04-22 | $4.56 | $4.76 | $4.51 | $4.72 | $4.72 | 77,462,980 |
| 2025-04-21 | $4.55 | $4.69 | $4.47 | $4.60 | $4.60 | 75,603,830 |
| 2025-04-18 | $5.10 | $5.15 | $4.76 | $4.76 | $4.76 | 105,091,520 |
| 2025-04-17 | $5.65 | $5.77 | $5.29 | $5.29 | $5.29 | 130,191,090 |
| 2025-04-16 | $5.91 | $6.75 | $5.53 | $5.88 | $5.88 | 177,693,690 |
| 2025-04-15 | $5.58 | $6.20 | $5.58 | $6.14 | $6.14 | 132,313,580 |
| 2025-04-14 | $5.07 | $6.19 | $5.07 | $5.93 | $5.93 | 183,928,320 |
| 2025-04-11 | $6.00 | $6.20 | $5.63 | $5.63 | $5.63 | 123,067,710 |
| 2025-04-10 | $5.70 | $6.25 | $5.61 | $6.25 | $6.25 | 133,825,520 |
| 2025-04-09 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 9,034,370 |
| 2025-04-08 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 17,819,280 |
| 2025-04-07 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 29,783,410 |
| 2025-04-03 | $3.87 | $4.26 | $3.85 | $4.26 | $4.26 | 29,122,160 |
| 2025-04-02 | $3.89 | $3.92 | $3.86 | $3.87 | $3.87 | 4,674,700 |
| 2025-04-01 | $3.82 | $3.95 | $3.82 | $3.90 | $3.90 | 6,616,400 |
| 2025-03-31 | $3.93 | $3.94 | $3.77 | $3.82 | $3.82 | 8,742,730 |
| 2025-03-28 | $4.05 | $4.06 | $3.94 | $3.95 | $3.95 | 8,357,780 |
| 2025-03-27 | $4.09 | $4.09 | $3.99 | $4.05 | $4.05 | 6,905,700 |
| 2025-03-26 | $3.98 | $4.11 | $3.98 | $4.09 | $4.09 | 7,654,890 |
| 2025-03-25 | $3.98 | $4.02 | $3.94 | $4.02 | $4.02 | 6,742,400 |
| 2025-03-24 | $4.13 | $4.14 | $3.93 | $3.99 | $3.99 | 10,718,280 |
| 2025-03-21 | $4.18 | $4.19 | $4.10 | $4.13 | $4.13 | 7,891,000 |
| 2025-03-20 | $4.18 | $4.20 | $4.15 | $4.19 | $4.19 | 6,138,200 |
| 2025-03-19 | $4.22 | $4.24 | $4.16 | $4.19 | $4.19 | 7,898,500 |
| 2025-03-18 | $4.28 | $4.31 | $4.18 | $4.22 | $4.22 | 13,048,290 |
| 2025-03-17 | $4.16 | $4.29 | $4.13 | $4.29 | $4.29 | 20,788,190 |
| 2025-03-14 | $4.15 | $4.15 | $4.08 | $4.13 | $4.13 | 16,261,700 |
| 2025-03-13 | $4.00 | $4.10 | $3.99 | $4.10 | $4.10 | 19,810,240 |
| 2025-03-12 | $4.04 | $4.04 | $3.98 | $4.01 | $4.01 | 7,542,440 |
| 2025-03-11 | $3.97 | $4.04 | $3.94 | $4.03 | $4.03 | 10,047,070 |
| 2025-03-10 | $3.97 | $4.03 | $3.95 | $3.99 | $3.99 | 8,382,300 |
| 2025-03-07 | $3.95 | $3.98 | $3.92 | $3.93 | $3.93 | 5,003,100 |
| 2025-03-06 | $3.97 | $3.98 | $3.91 | $3.97 | $3.97 | 6,966,200 |
| 2025-03-05 | $4.03 | $4.10 | $3.93 | $3.96 | $3.96 | 13,021,540 |
| 2025-03-04 | $3.88 | $4.10 | $3.86 | $3.99 | $3.99 | 13,449,100 |
| 2025-03-03 | $3.91 | $3.97 | $3.88 | $3.90 | $3.90 | 9,657,270 |
| 2025-02-28 | $4.00 | $4.00 | $3.91 | $3.91 | $3.91 | 7,010,050 |
| 2025-02-27 | $3.97 | $4.02 | $3.95 | $4.00 | $4.00 | 8,476,960 |
| 2025-02-26 | $3.96 | $4.00 | $3.95 | $3.97 | $3.97 | 5,967,370 |
| 2025-02-25 | $4.01 | $4.03 | $3.95 | $3.95 | $3.95 | 9,949,010 |
| 2025-02-24 | $4.01 | $4.11 | $4.00 | $4.06 | $4.06 | 19,223,690 |
| 2025-02-20 | $3.96 | $4.01 | $3.95 | $4.00 | $4.00 | 5,391,920 |
| 2025-02-19 | $3.96 | $4.02 | $3.94 | $3.97 | $3.97 | 6,792,000 |
| 2025-02-18 | $4.08 | $4.09 | $3.92 | $3.96 | $3.96 | 7,904,700 |
| 2025-02-17 | $3.98 | $4.09 | $3.98 | $4.09 | $4.09 | 8,846,370 |
| 2025-02-14 | $4.05 | $4.06 | $3.98 | $4.00 | $4.00 | 7,867,310 |
| 2025-02-13 | $4.04 | $4.09 | $4.03 | $4.05 | $4.05 | 6,375,120 |
| 2025-02-12 | $4.05 | $4.08 | $4.01 | $4.05 | $4.05 | 6,728,380 |
| 2025-02-11 | $4.10 | $4.11 | $4.01 | $4.05 | $4.05 | 6,580,370 |
| 2025-02-10 | $4.05 | $4.10 | $4.03 | $4.09 | $4.09 | 7,712,090 |
| 2025-02-07 | $4.00 | $4.06 | $3.99 | $4.05 | $4.05 | 8,439,630 |
| 2025-02-06 | $4.03 | $4.03 | $3.93 | $4.01 | $4.01 | 6,672,610 |
| 2025-02-05 | $3.90 | $4.02 | $3.90 | $3.99 | $3.99 | 9,906,050 |
| 2025-01-27 | $3.88 | $3.97 | $3.86 | $3.89 | $3.89 | 6,889,080 |
| 2025-01-24 | $3.87 | $3.88 | $3.82 | $3.88 | $3.88 | 9,096,920 |
| 2025-01-23 | $3.90 | $3.97 | $3.87 | $3.88 | $3.88 | 7,254,200 |
| 2025-01-22 | $3.87 | $3.96 | $3.82 | $3.87 | $3.87 | 6,801,650 |
| 2025-01-21 | $3.94 | $3.96 | $3.86 | $3.88 | $3.88 | 6,064,340 |
| 2025-01-20 | $3.89 | $3.98 | $3.79 | $3.92 | $3.92 | 11,540,020 |
| 2025-01-17 | $3.97 | $3.98 | $3.92 | $3.97 | $3.97 | 6,774,280 |
| 2025-01-16 | $3.91 | $4.04 | $3.91 | $3.97 | $3.97 | 8,627,160 |
| 2025-01-15 | $3.91 | $3.95 | $3.86 | $3.93 | $3.93 | 8,115,270 |
| 2025-01-14 | $3.83 | $3.92 | $3.78 | $3.92 | $3.92 | 9,055,270 |
| 2025-01-13 | $3.82 | $3.84 | $3.69 | $3.78 | $3.78 | 8,625,660 |
| 2025-01-09 | $3.73 | $3.80 | $3.72 | $3.77 | $3.77 | 6,159,580 |
| 2025-01-08 | $3.73 | $3.79 | $3.63 | $3.73 | $3.73 | 7,079,780 |
| 2025-01-07 | $3.66 | $3.76 | $3.65 | $3.76 | $3.76 | 6,263,860 |
| 2025-01-06 | $3.69 | $3.71 | $3.55 | $3.66 | $3.66 | 7,358,600 |
| 2025-01-03 | $3.92 | $3.94 | $3.69 | $3.70 | $3.70 | 12,607,900 |
| 2025-01-02 | $3.93 | $4.02 | $3.89 | $3.91 | $3.91 | 9,118,800 |
| 2024-12-31 | $3.96 | $4.03 | $3.90 | $3.94 | $3.94 | 8,088,290 |
| 2024-12-30 | $4.08 | $4.09 | $3.93 | $3.96 | $3.96 | 12,423,110 |
| 2024-12-27 | $3.93 | $4.16 | $3.92 | $4.12 | $4.12 | 12,717,260 |
| 2024-12-26 | $3.92 | $3.98 | $3.90 | $3.95 | $3.95 | 7,343,940 |
| 2024-12-25 | $4.11 | $4.12 | $3.87 | $3.93 | $3.93 | 14,194,560 |
| 2024-12-24 | $4.10 | $4.13 | $4.02 | $4.10 | $4.10 | 10,558,160 |
| 2024-12-23 | $4.38 | $4.40 | $4.08 | $4.10 | $4.10 | 17,866,050 |
| 2024-12-20 | $4.41 | $4.46 | $4.38 | $4.42 | $4.42 | 10,283,170 |
| 2024-12-19 | $4.37 | $4.47 | $4.31 | $4.42 | $4.42 | 13,142,700 |
| 2024-12-18 | $4.45 | $4.49 | $4.35 | $4.38 | $4.38 | 16,437,400 |
| 2024-12-17 | $4.75 | $4.75 | $4.43 | $4.47 | $4.47 | 22,098,810 |
| 2024-12-16 | $4.66 | $4.78 | $4.66 | $4.75 | $4.75 | 16,977,960 |
| 2024-12-13 | $4.88 | $4.90 | $4.67 | $4.69 | $4.69 | 24,306,360 |
| 2024-12-12 | $4.76 | $4.87 | $4.70 | $4.87 | $4.87 | 30,892,890 |
| 2024-12-11 | $4.63 | $4.77 | $4.61 | $4.73 | $4.73 | 27,256,480 |
| 2024-12-10 | $4.75 | $4.87 | $4.61 | $4.70 | $4.70 | 44,232,380 |
| 2024-12-09 | $4.65 | $4.74 | $4.57 | $4.62 | $4.62 | 25,495,260 |
| 2024-12-06 | $4.54 | $4.80 | $4.53 | $4.64 | $4.64 | 39,739,240 |
| 2024-12-05 | $4.61 | $4.69 | $4.46 | $4.59 | $4.59 | 40,476,920 |
| 2024-12-04 | $4.77 | $4.96 | $4.57 | $4.60 | $4.60 | 57,446,980 |
| 2024-12-03 | $5.50 | $5.67 | $4.79 | $4.82 | $4.82 | 103,877,680 |
| 2024-12-02 | $5.00 | $5.16 | $4.90 | $5.16 | $5.16 | 63,615,990 |
| 2024-11-29 | $4.26 | $4.69 | $4.21 | $4.69 | $4.69 | 52,612,560 |
| 2024-11-28 | $4.13 | $4.30 | $4.13 | $4.26 | $4.26 | 16,155,030 |
| 2024-11-27 | $4.18 | $4.20 | $4.01 | $4.14 | $4.14 | 11,167,300 |
| 2024-11-26 | $4.18 | $4.30 | $4.18 | $4.20 | $4.20 | 11,323,630 |
| 2024-11-25 | $4.08 | $4.20 | $4.04 | $4.18 | $4.18 | 13,209,090 |
| 2024-11-22 | $4.17 | $4.20 | $4.08 | $4.08 | $4.08 | 12,114,790 |
| 2024-11-21 | $4.13 | $4.17 | $4.09 | $4.16 | $4.16 | 7,506,740 |
| 2024-11-20 | $4.03 | $4.13 | $4.00 | $4.13 | $4.13 | 7,311,200 |
| 2024-11-19 | $4.01 | $4.02 | $3.94 | $4.01 | $4.01 | 7,846,010 |
| 2024-11-18 | $4.05 | $4.10 | $3.95 | $3.98 | $3.98 | 10,330,720 |
| 2024-11-15 | $4.11 | $4.17 | $4.05 | $4.06 | $4.06 | 8,050,100 |
| 2024-11-14 | $4.20 | $4.20 | $4.09 | $4.11 | $4.11 | 8,352,220 |
| 2024-11-13 | $4.18 | $4.26 | $4.12 | $4.21 | $4.21 | 10,641,650 |
| 2024-11-12 | $4.15 | $4.24 | $4.13 | $4.18 | $4.18 | 15,569,290 |
| 2024-11-11 | $4.20 | $4.23 | $4.10 | $4.15 | $4.15 | 19,658,360 |
| 2024-11-08 | $4.34 | $4.36 | $4.21 | $4.24 | $4.24 | 14,844,280 |
| 2024-11-07 | $4.24 | $4.37 | $4.17 | $4.34 | $4.34 | 18,329,950 |
| 2024-11-06 | $4.20 | $4.32 | $4.11 | $4.26 | $4.26 | 19,689,930 |
| 2024-11-05 | $4.07 | $4.17 | $4.02 | $4.15 | $4.15 | 13,512,110 |
| 2024-11-04 | $3.90 | $4.07 | $3.87 | $4.07 | $4.07 | 14,347,130 |
| 2024-11-01 | $4.00 | $4.02 | $3.86 | $3.90 | $3.90 | 10,442,380 |
| 2024-10-31 | $3.96 | $4.03 | $3.95 | $4.01 | $4.01 | 10,028,840 |
| 2024-10-30 | $3.98 | $4.04 | $3.92 | $3.97 | $3.97 | 11,874,900 |
| 2024-10-29 | $4.16 | $4.18 | $4.02 | $4.03 | $4.03 | 10,121,870 |
| 2024-10-28 | $4.00 | $4.18 | $3.99 | $4.16 | $4.16 | 12,219,880 |
| 2024-10-25 | $3.96 | $4.03 | $3.93 | $4.00 | $4.00 | 11,033,980 |
| 2024-10-24 | $3.97 | $3.99 | $3.92 | $3.95 | $3.95 | 5,442,860 |
| 2024-10-23 | $3.98 | $3.99 | $3.94 | $3.97 | $3.97 | 9,403,970 |
| 2024-10-22 | $3.93 | $4.01 | $3.90 | $3.98 | $3.98 | 9,615,670 |
| 2024-10-21 | $3.94 | $3.96 | $3.88 | $3.91 | $3.91 | 9,737,180 |
| 2024-10-18 | $3.89 | $3.98 | $3.83 | $3.94 | $3.94 | 9,199,990 |
| 2024-10-17 | $3.93 | $3.99 | $3.87 | $3.90 | $3.90 | 6,542,520 |
| 2024-10-16 | $3.83 | $3.94 | $3.83 | $3.94 | $3.94 | 7,731,340 |
| 2024-10-15 | $3.90 | $3.94 | $3.85 | $3.87 | $3.87 | 5,825,440 |
| 2024-10-14 | $3.84 | $3.91 | $3.81 | $3.89 | $3.89 | 5,927,980 |
| 2024-10-11 | $3.88 | $3.92 | $3.76 | $3.81 | $3.81 | 8,010,170 |
| 2024-10-10 | $3.83 | $3.97 | $3.80 | $3.92 | $3.92 | 12,043,410 |
| 2024-10-09 | $4.14 | $4.14 | $3.78 | $3.79 | $3.79 | 15,563,770 |
| 2024-10-08 | $4.43 | $4.43 | $4.00 | $4.17 | $4.17 | 24,843,570 |
| 2024-09-30 | $3.86 | $4.07 | $3.76 | $4.04 | $4.04 | 21,822,300 |
| 2024-09-27 | $3.69 | $3.75 | $3.64 | $3.75 | $3.75 | 6,968,050 |
| 2024-09-26 | $3.54 | $3.64 | $3.53 | $3.64 | $3.64 | 6,405,880 |
| 2024-09-25 | $3.56 | $3.64 | $3.54 | $3.56 | $3.56 | 8,096,900 |
| 2024-09-24 | $3.47 | $3.54 | $3.46 | $3.54 | $3.54 | 6,401,430 |
| 2024-09-23 | $3.42 | $3.47 | $3.41 | $3.47 | $3.47 | 3,388,950 |
| 2024-09-20 | $3.44 | $3.49 | $3.40 | $3.44 | $3.44 | 4,927,700 |
| 2024-09-19 | $3.33 | $3.46 | $3.33 | $3.45 | $3.45 | 6,403,680 |
| 2024-09-18 | $3.36 | $3.37 | $3.24 | $3.31 | $3.31 | 4,431,900 |
| 2024-09-13 | $3.35 | $3.39 | $3.33 | $3.35 | $3.35 | 3,006,680 |
| 2024-09-12 | $3.32 | $3.38 | $3.31 | $3.36 | $3.36 | 3,377,700 |
| 2024-09-11 | $3.38 | $3.39 | $3.30 | $3.31 | $3.31 | 4,159,600 |
| 2024-09-10 | $3.39 | $3.43 | $3.35 | $3.41 | $3.41 | 4,223,400 |
| 2024-09-09 | $3.39 | $3.45 | $3.34 | $3.44 | $3.44 | 3,673,100 |
| 2024-09-06 | $3.45 | $3.47 | $3.38 | $3.39 | $3.39 | 3,483,000 |
| 2024-09-05 | $3.44 | $3.48 | $3.43 | $3.46 | $3.46 | 3,333,500 |
| 2024-09-04 | $3.46 | $3.54 | $3.43 | $3.45 | $3.45 | 5,188,900 |
| 2024-09-03 | $3.47 | $3.52 | $3.45 | $3.50 | $3.50 | 5,400,630 |
| 2024-09-02 | $3.51 | $3.60 | $3.48 | $3.50 | $3.50 | 7,465,000 |
| 2024-08-30 | $3.46 | $3.55 | $3.43 | $3.50 | $3.50 | 7,226,350 |
| 2024-08-29 | $3.48 | $3.52 | $3.43 | $3.48 | $3.48 | 4,833,300 |
| 2024-08-28 | $3.40 | $3.53 | $3.40 | $3.50 | $3.50 | 5,905,830 |
| 2024-08-27 | $3.46 | $3.50 | $3.41 | $3.43 | $3.43 | 6,793,200 |
| 2024-08-26 | $3.32 | $3.57 | $3.31 | $3.51 | $3.51 | 13,782,630 |
| 2024-08-23 | $3.30 | $3.35 | $3.24 | $3.35 | $3.35 | 5,480,780 |
| 2024-08-22 | $3.36 | $3.38 | $3.27 | $3.29 | $3.29 | 3,828,450 |
| 2024-08-21 | $3.43 | $3.44 | $3.33 | $3.35 | $3.35 | 3,929,920 |
| 2024-08-20 | $3.52 | $3.52 | $3.41 | $3.43 | $3.43 | 4,171,330 |
| 2024-08-19 | $3.50 | $3.52 | $3.48 | $3.52 | $3.52 | 3,500,400 |
| 2024-08-16 | $3.58 | $3.58 | $3.49 | $3.50 | $3.50 | 4,033,130 |
| 2024-08-15 | $3.54 | $3.58 | $3.52 | $3.57 | $3.57 | 3,397,930 |
| 2024-08-14 | $3.60 | $3.61 | $3.53 | $3.54 | $3.54 | 3,334,660 |
| 2024-08-13 | $3.54 | $3.61 | $3.51 | $3.60 | $3.60 | 3,977,130 |
| 2024-08-12 | $3.56 | $3.62 | $3.51 | $3.56 | $3.56 | 3,935,850 |
| 2024-08-09 | $3.62 | $3.64 | $3.57 | $3.57 | $3.57 | 5,725,700 |
| 2024-08-08 | $3.52 | $3.62 | $3.50 | $3.60 | $3.60 | 7,024,780 |
| 2024-08-07 | $3.57 | $3.58 | $3.50 | $3.52 | $3.52 | 3,765,100 |
| 2024-08-06 | $3.55 | $3.57 | $3.51 | $3.55 | $3.55 | 5,397,700 |
| 2024-08-05 | $3.52 | $3.57 | $3.47 | $3.49 | $3.49 | 6,808,160 |
| 2024-08-02 | $3.50 | $3.54 | $3.48 | $3.49 | $3.49 | 4,614,080 |
| 2024-08-01 | $3.52 | $3.56 | $3.47 | $3.49 | $3.49 | 5,338,760 |
| 2024-07-31 | $3.44 | $3.53 | $3.43 | $3.52 | $3.52 | 6,482,900 |
| 2024-07-30 | $3.39 | $3.45 | $3.39 | $3.43 | $3.43 | 5,547,710 |
| 2024-07-29 | $3.34 | $3.40 | $3.32 | $3.39 | $3.39 | 3,915,100 |
| 2024-07-26 | $3.29 | $3.34 | $3.27 | $3.34 | $3.34 | 2,898,400 |
| 2024-07-25 | $3.28 | $3.30 | $3.21 | $3.27 | $3.27 | 3,299,100 |
| 2024-07-24 | $3.33 | $3.35 | $3.24 | $3.25 | $3.25 | 5,738,330 |
| 2024-07-23 | $3.33 | $3.43 | $3.32 | $3.34 | $3.34 | 6,940,300 |
| 2024-07-22 | $3.34 | $3.37 | $3.31 | $3.33 | $3.33 | 3,179,600 |
| 2024-07-19 | $3.34 | $3.38 | $3.28 | $3.36 | $3.36 | 4,741,100 |
| 2024-07-18 | $3.34 | $3.37 | $3.25 | $3.36 | $3.36 | 4,219,800 |
| 2024-07-17 | $3.33 | $3.38 | $3.32 | $3.35 | $3.35 | 4,116,250 |
| 2024-07-16 | $3.37 | $3.38 | $3.31 | $3.36 | $3.36 | 4,405,650 |
| 2024-07-15 | $3.38 | $3.41 | $3.33 | $3.35 | $3.35 | 3,758,010 |
| 2024-07-12 | $3.39 | $3.45 | $3.36 | $3.39 | $3.39 | 4,340,350 |
| 2024-07-11 | $3.31 | $3.40 | $3.28 | $3.39 | $3.39 | 5,097,460 |
| 2024-07-10 | $3.32 | $3.32 | $3.24 | $3.26 | $3.26 | 3,986,140 |
| 2024-07-09 | $3.30 | $3.34 | $3.21 | $3.32 | $3.32 | 5,938,700 |
| 2024-07-08 | $3.40 | $3.42 | $3.30 | $3.30 | $3.30 | 4,685,830 |
| 2024-07-05 | $3.39 | $3.45 | $3.31 | $3.43 | $3.43 | 5,310,190 |
| 2024-07-04 | $3.53 | $3.53 | $3.35 | $3.37 | $3.37 | 5,876,300 |
| 2024-07-03 | $3.59 | $3.61 | $3.50 | $3.52 | $3.52 | 6,110,670 |
| 2024-07-02 | $3.46 | $3.60 | $3.45 | $3.57 | $3.57 | 8,133,340 |
| 2024-07-01 | $3.41 | $3.48 | $3.39 | $3.47 | $3.47 | 7,107,000 |
| 2024-06-28 | $3.39 | $3.46 | $3.37 | $3.41 | $3.41 | 4,552,720 |
| 2024-06-27 | $3.43 | $3.45 | $3.37 | $3.40 | $3.40 | 3,467,700 |
| 2024-06-26 | $3.35 | $3.43 | $3.29 | $3.43 | $3.43 | 4,961,170 |
| 2024-06-25 | $3.25 | $3.38 | $3.24 | $3.34 | $3.34 | 6,470,860 |
| 2024-06-24 | $3.35 | $3.37 | $3.20 | $3.24 | $3.24 | 6,756,850 |
| 2024-06-21 | $3.38 | $3.42 | $3.33 | $3.39 | $3.39 | 3,872,200 |
| 2024-06-20 | $3.47 | $3.47 | $3.36 | $3.38 | $3.38 | 5,380,700 |
| 2024-06-19 | $3.45 | $3.48 | $3.44 | $3.47 | $3.47 | 4,381,000 |
| 2024-06-18 | $3.42 | $3.46 | $3.41 | $3.46 | $3.46 | 4,463,450 |
| 2024-06-17 | $3.50 | $3.50 | $3.40 | $3.41 | $3.41 | 6,582,700 |
| 2024-06-14 | $3.47 | $3.51 | $3.41 | $3.51 | $3.51 | 5,250,330 |
| 2024-06-13 | $3.55 | $3.56 | $3.45 | $3.47 | $3.47 | 7,025,900 |
| 2024-06-12 | $3.55 | $3.58 | $3.51 | $3.55 | $3.55 | 5,571,300 |
| 2024-06-11 | $3.57 | $3.58 | $3.48 | $3.54 | $3.54 | 7,993,810 |
| 2024-06-07 | $3.47 | $3.65 | $3.47 | $3.61 | $3.61 | 10,726,820 |
| 2024-06-06 | $3.66 | $3.70 | $3.42 | $3.44 | $3.44 | 10,826,900 |
| 2024-06-05 | $3.77 | $3.79 | $3.65 | $3.66 | $3.66 | 6,130,800 |
| 2024-06-04 | $3.84 | $3.84 | $3.73 | $3.79 | $3.79 | 6,342,400 |
| 2024-06-03 | $3.98 | $3.99 | $3.80 | $3.86 | $3.86 | 9,654,100 |
| 2024-05-31 | $4.08 | $4.26 | $3.98 | $3.99 | $3.99 | 14,128,400 |
| 2024-05-30 | $3.99 | $4.07 | $3.94 | $4.06 | $4.06 | 7,295,900 |
| 2024-05-29 | $3.96 | $4.05 | $3.95 | $4.00 | $4.00 | 5,248,290 |
| 2024-05-28 | $4.05 | $4.05 | $3.96 | $3.97 | $3.97 | 7,269,900 |
| 2024-05-27 | $4.13 | $4.15 | $4.00 | $4.06 | $4.06 | 9,091,850 |
| 2024-05-24 | $4.12 | $4.22 | $4.09 | $4.13 | $4.13 | 8,695,700 |
| 2024-05-23 | $4.21 | $4.21 | $4.05 | $4.09 | $4.09 | 6,837,310 |
| 2024-05-22 | $4.16 | $4.22 | $4.15 | $4.18 | $4.18 | 6,030,720 |
| 2024-05-21 | $4.21 | $4.23 | $4.13 | $4.16 | $4.16 | 7,611,200 |
| 2024-05-20 | $4.25 | $4.28 | $4.16 | $4.20 | $4.20 | 11,290,100 |
| 2024-05-17 | $4.16 | $4.39 | $4.15 | $4.23 | $4.23 | 13,007,370 |
| 2024-05-16 | $4.21 | $4.23 | $4.15 | $4.16 | $4.16 | 7,925,810 |
| 2024-05-15 | $4.15 | $4.29 | $4.11 | $4.20 | $4.20 | 10,725,400 |
| 2024-05-14 | $4.05 | $4.19 | $4.04 | $4.16 | $4.16 | 8,679,230 |
| 2024-05-13 | $4.10 | $4.12 | $4.01 | $4.06 | $4.06 | 7,066,200 |
| 2024-05-10 | $4.16 | $4.22 | $4.08 | $4.10 | $4.10 | 7,702,310 |
| 2024-05-09 | $4.08 | $4.18 | $4.07 | $4.16 | $4.16 | 7,203,910 |
| 2024-05-08 | $4.08 | $4.14 | $4.05 | $4.09 | $4.09 | 8,366,690 |
| 2024-05-07 | $4.10 | $4.11 | $4.04 | $4.07 | $4.07 | 7,348,390 |
| 2024-05-06 | $3.98 | $4.09 | $3.98 | $4.08 | $4.08 | 8,400,860 |
| 2024-04-30 | $3.95 | $4.01 | $3.90 | $3.97 | $3.97 | 9,582,760 |
| 2024-04-29 | $3.78 | $3.91 | $3.75 | $3.91 | $3.91 | 7,914,070 |
| 2024-04-26 | $3.73 | $3.81 | $3.70 | $3.79 | $3.79 | 8,155,910 |
| 2024-04-25 | $3.72 | $3.79 | $3.69 | $3.76 | $3.76 | 6,198,990 |
| 2024-04-24 | $3.71 | $3.78 | $3.69 | $3.73 | $3.73 | 7,878,200 |
| 2024-04-23 | $3.65 | $3.69 | $3.60 | $3.66 | $3.66 | 7,241,090 |
| 2024-04-22 | $3.79 | $3.79 | $3.66 | $3.66 | $3.66 | 9,434,200 |
| 2024-04-19 | $3.71 | $3.81 | $3.64 | $3.80 | $3.80 | 10,057,710 |
| 2024-04-18 | $3.79 | $3.80 | $3.68 | $3.71 | $3.71 | 9,651,010 |
| 2024-04-17 | $3.57 | $3.83 | $3.57 | $3.81 | $3.81 | 12,787,330 |
| 2024-04-16 | $3.85 | $3.87 | $3.55 | $3.55 | $3.55 | 19,588,340 |
| 2024-04-15 | $4.30 | $4.31 | $3.93 | $3.94 | $3.94 | 25,124,460 |
| 2024-04-12 | $4.49 | $4.49 | $4.31 | $4.37 | $4.37 | 17,773,230 |
| 2024-04-11 | $4.44 | $4.65 | $4.37 | $4.47 | $4.47 | 17,373,400 |
| 2024-04-10 | $4.60 | $4.70 | $4.43 | $4.47 | $4.47 | 25,570,510 |
| 2024-04-09 | $4.42 | $4.70 | $4.32 | $4.60 | $4.60 | 21,857,950 |
| 2024-04-08 | $4.45 | $4.67 | $4.37 | $4.44 | $4.44 | 19,948,760 |
| 2024-04-03 | $4.27 | $4.52 | $4.24 | $4.45 | $4.45 | 19,127,500 |
| 2024-04-02 | $4.30 | $4.42 | $4.28 | $4.34 | $4.34 | 11,943,740 |
| 2024-04-01 | $4.23 | $4.29 | $4.23 | $4.29 | $4.29 | 8,552,090 |
| 2024-03-29 | $4.11 | $4.23 | $4.10 | $4.23 | $4.23 | 7,831,500 |
| 2024-03-28 | $4.09 | $4.19 | $4.06 | $4.13 | $4.13 | 7,627,400 |
| 2024-03-27 | $4.16 | $4.21 | $4.07 | $4.08 | $4.08 | 8,072,750 |
| 2024-03-26 | $4.12 | $4.18 | $4.10 | $4.16 | $4.16 | 7,047,000 |
| 2024-03-25 | $4.21 | $4.25 | $4.11 | $4.11 | $4.11 | 9,772,900 |
| 2024-03-22 | $4.38 | $4.38 | $4.21 | $4.23 | $4.23 | 11,612,190 |
| 2024-03-21 | $4.29 | $4.38 | $4.26 | $4.38 | $4.38 | 12,476,200 |
| 2024-03-20 | $4.25 | $4.28 | $4.19 | $4.27 | $4.27 | 7,446,700 |
| 2024-03-19 | $4.18 | $4.31 | $4.18 | $4.22 | $4.22 | 9,429,600 |
| 2024-03-18 | $4.17 | $4.24 | $4.16 | $4.21 | $4.21 | 10,379,820 |
| 2024-03-15 | $4.04 | $4.15 | $4.03 | $4.14 | $4.14 | 10,220,330 |
| 2024-03-14 | $4.05 | $4.11 | $4.00 | $4.07 | $4.07 | 8,429,410 |
| 2024-03-13 | $4.10 | $4.15 | $4.03 | $4.06 | $4.06 | 8,261,700 |
| 2024-03-12 | $4.00 | $4.10 | $4.00 | $4.10 | $4.10 | 11,802,100 |
| 2024-03-11 | $3.94 | $4.03 | $3.94 | $4.03 | $4.03 | 10,163,300 |
| 2024-03-08 | $3.95 | $4.03 | $3.91 | $3.98 | $3.98 | 7,614,020 |
| 2024-03-07 | $3.96 | $4.04 | $3.94 | $3.96 | $3.96 | 10,496,580 |
| 2024-03-06 | $3.93 | $3.99 | $3.89 | $3.95 | $3.95 | 8,225,000 |
| 2024-03-05 | $4.02 | $4.02 | $3.91 | $3.93 | $3.93 | 8,861,200 |
| 2024-03-04 | $3.98 | $4.04 | $3.96 | $4.03 | $4.03 | 9,338,700 |
| 2024-03-01 | $4.04 | $4.07 | $3.94 | $4.00 | $4.00 | 11,684,100 |
| 2024-02-29 | $3.85 | $4.05 | $3.83 | $4.04 | $4.04 | 17,619,200 |
| 2024-02-28 | $4.19 | $4.27 | $3.87 | $3.92 | $3.92 | 26,188,920 |
| 2024-02-27 | $4.02 | $4.21 | $3.99 | $4.21 | $4.21 | 14,761,400 |
| 2024-02-26 | $3.94 | $4.13 | $3.94 | $4.01 | $4.01 | 15,228,530 |
| 2024-02-23 | $3.84 | $3.96 | $3.80 | $3.95 | $3.95 | 12,193,010 |
| 2024-02-22 | $3.72 | $3.83 | $3.70 | $3.83 | $3.83 | 11,039,840 |
| 2024-02-21 | $3.61 | $3.88 | $3.56 | $3.74 | $3.74 | 13,284,530 |
| 2024-02-20 | $3.60 | $3.66 | $3.51 | $3.65 | $3.65 | 8,671,110 |
| 2024-02-19 | $3.53 | $3.69 | $3.50 | $3.62 | $3.62 | 16,535,490 |
| 2024-02-08 | $3.15 | $3.49 | $3.10 | $3.49 | $3.49 | 21,717,570 |
| 2024-02-07 | $3.47 | $3.56 | $3.22 | $3.28 | $3.28 | 25,738,860 |
| 2024-02-06 | $3.26 | $3.60 | $3.24 | $3.39 | $3.39 | 22,772,550 |
| 2024-02-05 | $3.89 | $3.93 | $3.60 | $3.60 | $3.60 | 16,034,400 |
| 2024-02-02 | $4.18 | $4.30 | $3.83 | $4.00 | $4.00 | 17,478,700 |
| 2024-02-01 | $4.20 | $4.29 | $4.07 | $4.20 | $4.20 | 12,716,380 |
| 2024-01-31 | $4.38 | $4.45 | $4.17 | $4.18 | $4.18 | 10,562,980 |
| 2024-01-30 | $4.47 | $4.59 | $4.38 | $4.39 | $4.39 | 8,250,250 |
| 2024-01-29 | $4.66 | $4.69 | $4.48 | $4.50 | $4.50 | 7,926,340 |
| 2024-01-26 | $4.58 | $4.74 | $4.56 | $4.68 | $4.68 | 12,778,700 |
| 2024-01-25 | $4.32 | $4.56 | $4.30 | $4.56 | $4.56 | 10,266,930 |
| 2024-01-24 | $4.23 | $4.32 | $4.13 | $4.32 | $4.32 | 8,815,200 |
| 2024-01-23 | $4.19 | $4.25 | $4.15 | $4.20 | $4.20 | 7,908,000 |
| 2024-01-22 | $4.48 | $4.49 | $4.16 | $4.23 | $4.23 | 9,544,600 |
| 2024-01-19 | $4.54 | $4.58 | $4.46 | $4.47 | $4.47 | 5,991,800 |
| 2024-01-18 | $4.54 | $4.54 | $4.38 | $4.53 | $4.53 | 11,560,240 |
| 2024-01-17 | $4.66 | $4.70 | $4.55 | $4.55 | $4.55 | 14,090,450 |
| 2024-01-16 | $4.74 | $4.93 | $4.65 | $4.69 | $4.69 | 16,906,440 |
| 2024-01-15 | $4.77 | $4.80 | $4.72 | $4.74 | $4.74 | 7,441,500 |
| 2024-01-12 | $4.76 | $4.86 | $4.76 | $4.78 | $4.78 | 8,122,500 |
| 2024-01-11 | $4.74 | $4.81 | $4.72 | $4.80 | $4.80 | 7,501,840 |
| 2024-01-10 | $4.78 | $4.80 | $4.71 | $4.72 | $4.72 | 6,684,500 |
| 2024-01-09 | $4.73 | $4.79 | $4.73 | $4.78 | $4.78 | 7,320,600 |
| 2024-01-08 | $4.83 | $4.83 | $4.72 | $4.73 | $4.73 | 7,845,430 |
| 2024-01-05 | $4.92 | $4.96 | $4.81 | $4.84 | $4.84 | 10,328,900 |
| 2024-01-04 | $4.93 | $5.01 | $4.90 | $4.95 | $4.95 | 13,141,230 |
| 2024-01-03 | $4.89 | $4.94 | $4.88 | $4.93 | $4.93 | 8,790,900 |
| 2024-01-02 | $4.87 | $4.94 | $4.85 | $4.92 | $4.92 | 11,810,000 |
| 2024-01-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2023-12-29 | $4.86 | $4.90 | $4.84 | $4.88 | $4.88 | 10,905,660 |
| 2023-12-28 | $4.79 | $4.90 | $4.73 | $4.88 | $4.88 | 10,658,600 |
| 2023-12-27 | $4.77 | $4.81 | $4.73 | $4.79 | $4.79 | 8,665,600 |
| 2023-12-26 | $4.76 | $4.85 | $4.72 | $4.75 | $4.75 | 8,569,200 |
| 2023-12-25 | $4.84 | $4.84 | $4.73 | $4.75 | $4.75 | 11,180,930 |
| 2023-12-22 | $4.90 | $4.96 | $4.79 | $4.84 | $4.84 | 18,668,400 |
| 2023-12-21 | $5.00 | $5.03 | $4.78 | $4.92 | $4.92 | 24,380,130 |
| 2023-12-20 | $5.13 | $5.19 | $4.99 | $5.01 | $5.01 | 22,217,210 |
| 2023-12-19 | $5.19 | $5.26 | $5.07 | $5.13 | $5.13 | 27,979,920 |
| 2023-12-18 | $5.27 | $5.47 | $5.16 | $5.26 | $5.26 | 47,788,170 |
| 2023-12-15 | $5.09 | $5.29 | $5.08 | $5.25 | $5.25 | 30,421,650 |
| 2023-12-14 | $5.04 | $5.15 | $5.03 | $5.09 | $5.09 | 13,533,320 |
| 2023-12-13 | $4.97 | $5.12 | $4.96 | $5.03 | $5.03 | 14,378,110 |
| 2023-12-12 | $4.96 | $5.00 | $4.93 | $4.99 | $4.99 | 8,759,060 |
| 2023-12-11 | $4.90 | $4.99 | $4.83 | $4.96 | $4.96 | 15,323,140 |
| 2023-12-08 | $5.08 | $5.10 | $4.88 | $4.90 | $4.90 | 22,559,460 |
| 2023-12-07 | $5.14 | $5.14 | $5.02 | $5.07 | $5.07 | 15,128,100 |
| 2023-12-06 | $5.06 | $5.20 | $5.04 | $5.14 | $5.14 | 13,677,900 |
| 2023-12-05 | $5.10 | $5.17 | $5.07 | $5.07 | $5.07 | 12,991,500 |
| 2023-12-04 | $5.17 | $5.19 | $5.07 | $5.11 | $5.11 | 12,689,740 |
| 2023-12-01 | $5.08 | $5.25 | $5.08 | $5.18 | $5.18 | 16,874,750 |
| 2023-11-30 | $5.09 | $5.13 | $5.06 | $5.10 | $5.10 | 7,437,020 |
| 2023-11-29 | $5.14 | $5.16 | $5.09 | $5.10 | $5.10 | 7,857,400 |
| 2023-11-28 | $5.14 | $5.17 | $5.04 | $5.16 | $5.16 | 11,551,010 |
| 2023-11-27 | $5.08 | $5.19 | $5.07 | $5.13 | $5.13 | 12,165,200 |
| 2023-11-24 | $5.11 | $5.14 | $5.07 | $5.09 | $5.09 | 8,825,100 |
| 2023-11-23 | $5.09 | $5.14 | $5.08 | $5.11 | $5.11 | 9,995,440 |
| 2023-11-22 | $5.13 | $5.16 | $5.10 | $5.10 | $5.10 | 10,097,240 |
| 2023-11-21 | $5.19 | $5.20 | $5.11 | $5.13 | $5.13 | 13,001,840 |
| 2023-11-20 | $5.17 | $5.20 | $5.13 | $5.18 | $5.18 | 11,087,440 |
| 2023-11-17 | $5.17 | $5.20 | $5.12 | $5.16 | $5.16 | 9,632,600 |
| 2023-11-16 | $5.26 | $5.29 | $5.18 | $5.19 | $5.19 | 10,935,100 |
| 2023-11-15 | $5.23 | $5.32 | $5.20 | $5.28 | $5.28 | 14,920,400 |
| 2023-11-14 | $5.20 | $5.21 | $5.16 | $5.21 | $5.21 | 10,739,000 |
| 2023-11-13 | $5.12 | $5.19 | $5.08 | $5.19 | $5.19 | 12,134,180 |
| 2023-11-10 | $5.13 | $5.13 | $5.06 | $5.10 | $5.10 | 10,571,580 |
| 2023-11-09 | $5.18 | $5.21 | $5.10 | $5.12 | $5.12 | 12,911,340 |
| 2023-11-08 | $5.16 | $5.25 | $5.13 | $5.19 | $5.19 | 15,401,630 |
| 2023-11-07 | $5.16 | $5.19 | $5.08 | $5.17 | $5.17 | 16,181,500 |
| 2023-11-06 | $5.05 | $5.15 | $5.04 | $5.15 | $5.15 | 18,749,500 |
| 2023-11-03 | $5.05 | $5.12 | $5.02 | $5.05 | $5.05 | 19,680,660 |
| 2023-11-02 | $5.19 | $5.19 | $5.05 | $5.05 | $5.05 | 30,589,400 |
| 2023-11-01 | $5.58 | $5.61 | $5.18 | $5.25 | $5.25 | 56,165,620 |
| 2023-10-31 | $5.60 | $5.72 | $5.35 | $5.43 | $5.43 | 22,439,870 |
| 2023-10-30 | $5.33 | $5.70 | $5.31 | $5.65 | $5.65 | 19,744,460 |
| 2023-10-27 | $5.08 | $5.42 | $5.03 | $5.41 | $5.41 | 21,585,360 |
| 2023-10-26 | $5.20 | $5.21 | $5.04 | $5.10 | $5.10 | 13,467,280 |
| 2023-10-25 | $5.19 | $5.30 | $5.19 | $5.22 | $5.22 | 16,955,320 |
| 2023-10-24 | $5.21 | $5.27 | $5.15 | $5.24 | $5.24 | 14,146,410 |
| 2023-10-23 | $5.28 | $5.37 | $5.12 | $5.16 | $5.16 | 15,781,220 |
| 2023-10-20 | $5.43 | $5.49 | $5.32 | $5.33 | $5.33 | 17,007,900 |
| 2023-10-19 | $5.59 | $5.66 | $5.45 | $5.47 | $5.47 | 20,636,130 |
| 2023-10-18 | $5.80 | $5.90 | $5.62 | $5.65 | $5.65 | 23,040,910 |
| 2023-10-17 | $5.93 | $5.94 | $5.72 | $5.78 | $5.78 | 21,406,420 |
| 2023-10-16 | $5.93 | $6.16 | $5.85 | $5.94 | $5.94 | 26,445,730 |
| 2023-10-13 | $5.85 | $6.00 | $5.73 | $5.93 | $5.93 | 26,349,100 |
| 2023-10-12 | $5.74 | $5.98 | $5.71 | $5.84 | $5.84 | 30,979,170 |
| 2023-10-11 | $5.98 | $6.11 | $5.60 | $5.74 | $5.74 | 44,877,390 |
| 2023-10-10 | $6.36 | $6.49 | $5.95 | $6.02 | $6.02 | 43,938,960 |
| 2023-10-09 | $6.15 | $6.50 | $6.08 | $6.39 | $6.39 | 38,129,850 |
| 2023-09-28 | $6.57 | $6.66 | $6.26 | $6.45 | $6.45 | 51,710,960 |
| 2023-09-27 | $6.56 | $7.05 | $6.27 | $6.40 | $6.40 | 73,788,170 |
| 2023-09-26 | $6.59 | $6.68 | $6.42 | $6.55 | $6.55 | 48,662,600 |
| 2023-09-25 | $6.26 | $6.92 | $6.20 | $6.48 | $6.48 | 75,625,660 |
| 2023-09-22 | $6.23 | $6.44 | $6.08 | $6.29 | $6.29 | 34,623,480 |
| 2023-09-21 | $6.27 | $6.38 | $6.15 | $6.25 | $6.25 | 44,346,220 |
| 2023-09-20 | $6.30 | $6.75 | $6.22 | $6.40 | $6.40 | 63,538,430 |
| 2023-09-19 | $6.04 | $6.42 | $6.01 | $6.30 | $6.30 | 42,759,710 |
| 2023-09-18 | $5.83 | $6.23 | $5.80 | $6.13 | $6.13 | 37,429,020 |
| 2023-09-15 | $5.78 | $6.05 | $5.75 | $5.87 | $5.87 | 35,691,180 |
| 2023-09-14 | $5.72 | $5.79 | $5.67 | $5.77 | $5.77 | 25,529,800 |
| 2023-09-13 | $5.61 | $5.97 | $5.52 | $5.79 | $5.79 | 46,512,520 |
| 2023-09-12 | $5.52 | $5.64 | $5.45 | $5.63 | $5.63 | 28,280,180 |
| 2023-09-11 | $5.43 | $5.56 | $5.39 | $5.51 | $5.51 | 25,021,150 |
| 2023-09-08 | $5.47 | $5.56 | $5.41 | $5.49 | $5.49 | 28,603,450 |
| 2023-09-07 | $5.68 | $5.70 | $5.44 | $5.48 | $5.48 | 45,525,810 |
| 2023-09-06 | $6.04 | $6.09 | $5.64 | $5.70 | $5.70 | 65,852,160 |
| 2023-09-05 | $6.40 | $6.53 | $6.13 | $6.15 | $6.15 | 77,123,590 |
| 2023-09-04 | $7.18 | $7.18 | $6.25 | $6.60 | $6.60 | 113,894,790 |
| 2023-09-01 | $6.35 | $6.53 | $6.25 | $6.53 | $6.53 | 22,651,390 |
| 2023-08-31 | $5.37 | $5.94 | $5.35 | $5.94 | $5.94 | 29,422,140 |
| 2023-08-30 | $5.44 | $5.50 | $5.37 | $5.40 | $5.40 | 9,159,710 |
| 2023-08-29 | $5.43 | $5.46 | $5.36 | $5.44 | $5.44 | 12,628,730 |
| 2023-08-28 | $5.60 | $5.60 | $5.36 | $5.40 | $5.40 | 20,180,610 |
| 2023-08-25 | $5.38 | $5.47 | $5.29 | $5.36 | $5.36 | 15,419,400 |
| 2023-08-24 | $5.24 | $5.39 | $5.21 | $5.36 | $5.36 | 14,542,350 |
| 2023-08-23 | $5.12 | $5.32 | $5.11 | $5.26 | $5.26 | 12,787,550 |
| 2023-08-22 | $5.06 | $5.12 | $5.00 | $5.08 | $5.08 | 5,017,930 |
| 2023-08-21 | $5.09 | $5.17 | $5.05 | $5.06 | $5.06 | 4,826,670 |
| 2023-08-18 | $5.22 | $5.25 | $5.10 | $5.10 | $5.10 | 4,959,100 |
| 2023-08-17 | $5.18 | $5.23 | $5.04 | $5.22 | $5.22 | 6,447,900 |
| 2023-08-16 | $5.19 | $5.22 | $5.12 | $5.14 | $5.14 | 5,639,200 |
| 2023-08-15 | $5.21 | $5.29 | $5.15 | $5.20 | $5.20 | 6,889,100 |
| 2023-08-14 | $5.16 | $5.22 | $5.07 | $5.21 | $5.21 | 7,313,720 |
| 2023-08-11 | $5.33 | $5.33 | $5.14 | $5.14 | $5.14 | 8,172,370 |
| 2023-08-10 | $5.28 | $5.31 | $5.21 | $5.30 | $5.30 | 7,364,900 |
| 2023-08-09 | $5.34 | $5.36 | $5.24 | $5.25 | $5.25 | 8,243,590 |
| 2023-08-08 | $5.35 | $5.45 | $5.25 | $5.36 | $5.36 | 12,346,550 |
| 2023-08-07 | $5.23 | $5.36 | $5.22 | $5.30 | $5.30 | 15,297,980 |
| 2023-08-04 | $5.27 | $5.30 | $5.21 | $5.22 | $5.22 | 9,173,900 |
| 2023-08-03 | $5.25 | $5.31 | $5.23 | $5.27 | $5.27 | 7,412,140 |
| 2023-08-02 | $5.30 | $5.35 | $5.25 | $5.29 | $5.29 | 6,827,140 |
| 2023-08-01 | $5.31 | $5.33 | $5.23 | $5.28 | $5.28 | 8,987,140 |
| 2023-07-31 | $5.21 | $5.35 | $5.17 | $5.35 | $5.35 | 13,975,730 |
| 2023-07-28 | $5.17 | $5.22 | $5.15 | $5.19 | $5.19 | 7,887,390 |
| 2023-07-27 | $5.29 | $5.29 | $5.14 | $5.17 | $5.17 | 10,277,130 |
| 2023-07-26 | $5.24 | $5.31 | $5.22 | $5.27 | $5.27 | 9,739,330 |
| 2023-07-25 | $5.25 | $5.30 | $5.19 | $5.27 | $5.27 | 12,952,120 |
| 2023-07-24 | $5.21 | $5.28 | $5.19 | $5.21 | $5.21 | 13,913,900 |
| 2023-07-21 | $5.35 | $5.42 | $5.22 | $5.26 | $5.26 | 18,143,630 |
| 2023-07-20 | $5.46 | $5.57 | $5.28 | $5.30 | $5.30 | 26,267,790 |
| 2023-07-19 | $5.22 | $5.50 | $5.18 | $5.42 | $5.42 | 29,495,820 |
| 2023-07-18 | $5.32 | $5.44 | $5.13 | $5.35 | $5.35 | 34,667,900 |
| 2023-07-17 | $5.14 | $5.60 | $5.12 | $5.27 | $5.27 | 37,960,310 |
| 2023-07-14 | $5.08 | $5.42 | $4.98 | $5.33 | $5.33 | 50,656,480 |
| 2023-07-13 | $5.24 | $5.28 | $5.02 | $5.12 | $5.12 | 49,002,630 |
| 2023-07-12 | $5.23 | $5.23 | $4.92 | $5.23 | $5.23 | 37,027,960 |
| 2023-07-11 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-07-10 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2023-07-07 | $4.60 | $4.78 | $4.59 | $4.75 | $4.75 | 13,142,340 |
| 2023-07-06 | $4.56 | $4.64 | $4.53 | $4.62 | $4.62 | 6,167,150 |
| 2023-07-05 | $4.60 | $4.62 | $4.54 | $4.56 | $4.56 | 3,789,200 |
| 2023-07-04 | $4.65 | $4.69 | $4.58 | $4.60 | $4.60 | 6,384,390 |
| 2023-07-03 | $4.54 | $4.60 | $4.54 | $4.58 | $4.58 | 4,971,600 |
| 2023-06-30 | $4.45 | $4.61 | $4.45 | $4.55 | $4.55 | 7,087,600 |
| 2023-06-29 | $4.49 | $4.50 | $4.44 | $4.45 | $4.45 | 4,112,060 |
| 2023-06-28 | $4.43 | $4.48 | $4.35 | $4.48 | $4.48 | 4,679,270 |
| 2023-06-27 | $4.37 | $4.45 | $4.36 | $4.44 | $4.44 | 4,014,920 |
| 2023-06-26 | $4.45 | $4.47 | $4.35 | $4.36 | $4.36 | 5,681,400 |
| 2023-06-21 | $4.53 | $4.55 | $4.44 | $4.45 | $4.45 | 4,790,000 |
| 2023-06-20 | $4.60 | $4.61 | $4.53 | $4.53 | $4.53 | 5,797,070 |
| 2023-06-19 | $4.70 | $4.74 | $4.59 | $4.62 | $4.62 | 9,063,800 |
| 2023-06-16 | $4.73 | $4.76 | $4.69 | $4.70 | $4.70 | 8,055,000 |
| 2023-06-15 | $4.79 | $4.80 | $4.68 | $4.73 | $4.73 | 8,263,530 |
| 2023-06-14 | $4.71 | $4.85 | $4.68 | $4.78 | $4.78 | 13,689,860 |
| 2023-06-13 | $4.70 | $4.73 | $4.67 | $4.73 | $4.73 | 6,812,200 |
| 2023-06-12 | $4.71 | $4.77 | $4.69 | $4.72 | $4.72 | 8,563,520 |
| 2023-06-09 | $4.68 | $4.75 | $4.64 | $4.72 | $4.72 | 10,579,820 |
| 2023-06-08 | $4.70 | $4.82 | $4.67 | $4.70 | $4.70 | 14,245,500 |
| 2023-06-07 | $4.65 | $4.70 | $4.62 | $4.70 | $4.70 | 13,047,420 |
| 2023-06-06 | $4.69 | $4.77 | $4.65 | $4.68 | $4.68 | 18,246,850 |
| 2023-06-05 | $4.61 | $4.78 | $4.60 | $4.70 | $4.70 | 27,865,570 |
| 2023-06-02 | $4.68 | $4.79 | $4.56 | $4.60 | $4.60 | 33,084,930 |
| 2023-06-01 | $4.23 | $4.68 | $4.21 | $4.68 | $4.68 | 23,081,020 |
| 2023-05-31 | $4.26 | $4.31 | $4.23 | $4.25 | $4.25 | 2,741,300 |
| 2023-05-30 | $4.23 | $4.26 | $4.18 | $4.26 | $4.26 | 2,648,000 |
| 2023-05-29 | $4.26 | $4.30 | $4.24 | $4.26 | $4.26 | 2,525,300 |
| 2023-05-26 | $4.32 | $4.33 | $4.23 | $4.28 | $4.28 | 2,221,420 |
| 2023-05-25 | $4.37 | $4.37 | $4.25 | $4.30 | $4.30 | 4,306,360 |
| 2023-05-24 | $4.43 | $4.43 | $4.35 | $4.37 | $4.37 | 4,139,600 |
| 2023-05-23 | $4.49 | $4.55 | $4.43 | $4.43 | $4.43 | 3,866,200 |
| 2023-05-22 | $4.45 | $4.50 | $4.42 | $4.50 | $4.50 | 5,620,500 |
| 2023-05-19 | $4.41 | $4.43 | $4.34 | $4.41 | $4.41 | 2,891,090 |
| 2023-05-18 | $4.42 | $4.44 | $4.38 | $4.40 | $4.40 | 2,178,860 |
| 2023-05-17 | $4.38 | $4.43 | $4.35 | $4.41 | $4.41 | 2,325,730 |
| 2023-05-16 | $4.43 | $4.46 | $4.36 | $4.38 | $4.38 | 2,986,700 |
| 2023-05-15 | $4.46 | $4.46 | $4.36 | $4.44 | $4.44 | 3,521,000 |
| 2023-05-12 | $4.43 | $4.46 | $4.42 | $4.44 | $4.44 | 2,822,000 |
| 2023-05-11 | $4.43 | $4.46 | $4.38 | $4.45 | $4.45 | 4,025,810 |
| 2023-05-10 | $4.42 | $4.46 | $4.40 | $4.43 | $4.43 | 3,519,570 |
| 2023-05-09 | $4.51 | $4.52 | $4.41 | $4.42 | $4.42 | 5,631,280 |
| 2023-05-08 | $4.55 | $4.55 | $4.42 | $4.51 | $4.51 | 5,422,890 |
| 2023-05-05 | $4.52 | $4.58 | $4.43 | $4.56 | $4.56 | 10,428,690 |
| 2023-05-04 | $4.35 | $4.50 | $4.30 | $4.49 | $4.49 | 10,826,110 |
| 2023-05-03 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2023-05-02 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2023-04-28 | $4.15 | $4.34 | $4.15 | $4.33 | $4.33 | 7,880,140 |
| 2023-04-27 | $4.11 | $4.12 | $4.06 | $4.09 | $4.09 | 2,097,410 |
| 2023-04-26 | $4.04 | $4.13 | $4.02 | $4.11 | $4.11 | 3,102,030 |
| 2023-04-25 | $4.11 | $4.13 | $3.97 | $4.05 | $4.05 | 4,329,350 |
| 2023-04-24 | $4.15 | $4.17 | $4.04 | $4.07 | $4.07 | 3,791,330 |
| 2023-04-21 | $4.20 | $4.26 | $4.14 | $4.14 | $4.14 | 4,587,680 |
| 2023-04-20 | $4.25 | $4.25 | $4.17 | $4.21 | $4.21 | 3,498,420 |
| 2023-04-19 | $4.27 | $4.28 | $4.24 | $4.26 | $4.26 | 1,968,100 |
| 2023-04-18 | $4.30 | $4.30 | $4.26 | $4.28 | $4.28 | 2,340,030 |
| 2023-04-17 | $4.26 | $4.31 | $4.25 | $4.30 | $4.30 | 3,152,670 |
| 2023-04-14 | $4.31 | $4.34 | $4.25 | $4.29 | $4.29 | 4,603,900 |
| 2023-04-13 | $4.30 | $4.36 | $4.30 | $4.34 | $4.34 | 3,376,800 |
| 2023-04-12 | $4.27 | $4.31 | $4.24 | $4.30 | $4.30 | 3,388,160 |
| 2023-04-11 | $4.26 | $4.27 | $4.22 | $4.27 | $4.27 | 3,228,700 |
| 2023-04-10 | $4.36 | $4.36 | $4.24 | $4.25 | $4.25 | 4,806,910 |
| 2023-04-07 | $4.27 | $4.37 | $4.27 | $4.34 | $4.34 | 3,610,790 |
| 2023-04-06 | $4.31 | $4.32 | $4.26 | $4.27 | $4.27 | 3,652,450 |
| 2023-04-05 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2023-04-04 | $4.40 | $4.40 | $4.30 | $4.32 | $4.32 | 4,083,660 |
| 2023-04-03 | $4.36 | $4.41 | $4.35 | $4.40 | $4.40 | 2,814,530 |
| 2023-03-31 | $4.31 | $4.38 | $4.31 | $4.36 | $4.36 | 3,464,300 |
| 2023-03-30 | $4.36 | $4.37 | $4.29 | $4.31 | $4.31 | 3,231,450 |
| 2023-03-29 | $4.39 | $4.42 | $4.33 | $4.36 | $4.36 | 4,372,500 |
| 2023-03-28 | $4.42 | $4.51 | $4.42 | $4.42 | $4.42 | 5,625,660 |
| 2023-03-27 | $4.42 | $4.43 | $4.33 | $4.42 | $4.42 | 5,112,200 |
| 2023-03-24 | $4.46 | $4.46 | $4.40 | $4.41 | $4.41 | 3,937,160 |
| 2023-03-23 | $4.47 | $4.51 | $4.42 | $4.45 | $4.45 | 5,743,310 |
| 2023-03-22 | $4.49 | $4.52 | $4.47 | $4.50 | $4.50 | 4,165,630 |
| 2023-03-21 | $4.48 | $4.49 | $4.45 | $4.48 | $4.48 | 5,861,780 |
| 2023-03-20 | $4.60 | $4.62 | $4.47 | $4.49 | $4.49 | 10,329,600 |
| 2023-03-17 | $4.70 | $4.74 | $4.60 | $4.62 | $4.62 | 12,909,780 |
| 2023-03-16 | $4.71 | $4.83 | $4.66 | $4.67 | $4.67 | 17,205,400 |
| 2023-03-15 | $4.58 | $4.80 | $4.56 | $4.72 | $4.72 | 13,783,780 |
| 2023-03-14 | $4.63 | $4.75 | $4.54 | $4.55 | $4.55 | 11,241,920 |
| 2023-03-13 | $4.53 | $4.87 | $4.52 | $4.68 | $4.68 | 11,946,340 |
| 2023-03-10 | $4.62 | $4.62 | $4.53 | $4.53 | $4.53 | 3,533,800 |
| 2023-03-09 | $4.63 | $4.67 | $4.57 | $4.62 | $4.62 | 3,393,840 |
| 2023-03-08 | $4.64 | $4.69 | $4.60 | $4.65 | $4.65 | 2,659,400 |
| 2023-03-07 | $4.77 | $4.77 | $4.63 | $4.63 | $4.63 | 4,901,710 |
| 2023-03-06 | $4.74 | $4.78 | $4.71 | $4.76 | $4.76 | 5,572,020 |
| 2023-03-03 | $4.70 | $4.73 | $4.64 | $4.72 | $4.72 | 4,839,520 |
| 2023-03-02 | $4.72 | $4.74 | $4.68 | $4.70 | $4.70 | 3,351,750 |
| 2023-03-01 | $4.68 | $4.71 | $4.66 | $4.70 | $4.70 | 3,170,200 |
| 2023-02-28 | $4.66 | $4.68 | $4.62 | $4.68 | $4.68 | 3,161,290 |
| 2023-02-27 | $4.66 | $4.70 | $4.63 | $4.64 | $4.64 | 3,426,100 |
| 2023-02-24 | $4.69 | $4.69 | $4.61 | $4.67 | $4.67 | 2,990,900 |
| 2023-02-23 | $4.72 | $4.72 | $4.64 | $4.67 | $4.67 | 4,202,900 |
| 2023-02-22 | $4.66 | $4.69 | $4.62 | $4.68 | $4.68 | 3,887,570 |
| 2023-02-21 | $4.65 | $4.68 | $4.59 | $4.65 | $4.65 | 3,876,890 |
| 2023-02-20 | $4.63 | $4.64 | $4.54 | $4.63 | $4.63 | 4,396,020 |
| 2023-02-17 | $4.65 | $4.70 | $4.59 | $4.60 | $4.60 | 5,059,420 |
| 2023-02-16 | $4.72 | $4.75 | $4.56 | $4.60 | $4.60 | 7,015,800 |
| 2023-02-15 | $4.78 | $4.78 | $4.70 | $4.71 | $4.71 | 5,013,450 |
| 2023-02-14 | $4.85 | $4.87 | $4.72 | $4.75 | $4.75 | 8,225,660 |
| 2023-02-13 | $4.82 | $4.87 | $4.79 | $4.85 | $4.85 | 6,501,620 |
| 2023-02-10 | $4.77 | $4.84 | $4.75 | $4.80 | $4.80 | 6,541,350 |
| 2023-02-09 | $4.73 | $4.78 | $4.71 | $4.76 | $4.76 | 4,511,000 |
| 2023-02-08 | $4.78 | $4.79 | $4.73 | $4.74 | $4.74 | 5,800,070 |
| 2023-02-07 | $4.68 | $4.75 | $4.64 | $4.75 | $4.75 | 7,362,250 |
| 2023-02-06 | $4.65 | $4.68 | $4.64 | $4.66 | $4.66 | 4,143,500 |
| 2023-02-03 | $4.68 | $4.68 | $4.60 | $4.66 | $4.66 | 4,241,130 |
| 2023-02-02 | $4.68 | $4.70 | $4.65 | $4.67 | $4.67 | 3,886,330 |
| 2023-02-01 | $4.63 | $4.69 | $4.61 | $4.68 | $4.68 | 6,132,620 |
| 2023-01-31 | $4.58 | $4.65 | $4.54 | $4.63 | $4.63 | 6,697,260 |
| 2023-01-30 | $4.54 | $4.60 | $4.53 | $4.59 | $4.59 | 6,793,010 |
| 2023-01-20 | $4.45 | $4.51 | $4.45 | $4.51 | $4.51 | 3,582,030 |
| 2023-01-19 | $4.43 | $4.46 | $4.42 | $4.45 | $4.45 | 3,584,330 |
| 2023-01-18 | $4.38 | $4.45 | $4.38 | $4.43 | $4.43 | 3,452,680 |
| 2023-01-17 | $4.39 | $4.41 | $4.37 | $4.39 | $4.39 | 2,892,780 |
| 2023-01-16 | $4.36 | $4.41 | $4.34 | $4.41 | $4.41 | 4,838,330 |
| 2023-01-13 | $4.33 | $4.35 | $4.31 | $4.33 | $4.33 | 2,904,200 |
| 2023-01-12 | $4.34 | $4.35 | $4.29 | $4.31 | $4.31 | 3,334,180 |
| 2023-01-11 | $4.41 | $4.41 | $4.32 | $4.33 | $4.33 | 4,310,500 |
| 2023-01-10 | $4.46 | $4.48 | $4.37 | $4.40 | $4.40 | 5,211,040 |
| 2023-01-09 | $4.46 | $4.48 | $4.44 | $4.47 | $4.47 | 3,391,000 |
| 2023-01-06 | $4.52 | $4.53 | $4.43 | $4.45 | $4.45 | 6,440,040 |
| 2023-01-05 | $4.60 | $4.63 | $4.52 | $4.53 | $4.53 | 6,463,860 |
| 2023-01-04 | $4.56 | $4.64 | $4.55 | $4.61 | $4.61 | 5,203,160 |
| 2023-01-03 | $4.55 | $4.58 | $4.49 | $4.57 | $4.57 | 5,521,500 |
| 2023-01-02 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2022-12-30 | $4.53 | $4.57 | $4.42 | $4.56 | $4.56 | 7,161,950 |
| 2022-12-29 | $4.55 | $4.61 | $4.48 | $4.49 | $4.49 | 6,151,320 |
| 2022-12-28 | $4.67 | $4.69 | $4.57 | $4.57 | $4.57 | 7,525,100 |
| 2022-12-27 | $4.53 | $4.73 | $4.50 | $4.72 | $4.72 | 11,092,910 |
| 2022-12-26 | $4.55 | $4.68 | $4.51 | $4.55 | $4.55 | 6,434,380 |
| 2022-12-23 | $4.52 | $4.58 | $4.47 | $4.50 | $4.50 | 3,936,110 |
| 2022-12-22 | $4.55 | $4.67 | $4.53 | $4.54 | $4.54 | 5,021,210 |
| 2022-12-21 | $4.52 | $4.60 | $4.49 | $4.54 | $4.54 | 4,945,000 |
| 2022-12-20 | $4.56 | $4.58 | $4.48 | $4.50 | $4.50 | 5,301,900 |
| 2022-12-19 | $4.68 | $4.72 | $4.55 | $4.57 | $4.57 | 6,192,450 |
| 2022-12-16 | $4.71 | $4.75 | $4.67 | $4.70 | $4.70 | 4,288,610 |
| 2022-12-15 | $4.77 | $4.81 | $4.69 | $4.73 | $4.73 | 5,886,170 |
| 2022-12-14 | $4.80 | $4.83 | $4.72 | $4.74 | $4.74 | 4,659,310 |
| 2022-12-13 | $4.72 | $4.82 | $4.69 | $4.80 | $4.80 | 7,888,950 |
| 2022-12-12 | $4.72 | $4.76 | $4.66 | $4.70 | $4.70 | 5,947,440 |
| 2022-12-09 | $4.74 | $4.75 | $4.63 | $4.70 | $4.70 | 4,909,140 |
| 2022-12-08 | $4.76 | $4.80 | $4.68 | $4.72 | $4.72 | 6,833,140 |
| 2022-12-07 | $4.80 | $4.82 | $4.74 | $4.78 | $4.78 | 7,457,270 |
| 2022-12-06 | $4.72 | $4.85 | $4.68 | $4.77 | $4.77 | 12,985,280 |
| 2022-12-05 | $4.71 | $4.97 | $4.69 | $4.76 | $4.76 | 14,403,040 |
| 2022-12-01 | $4.65 | $4.68 | $4.63 | $4.63 | $4.63 | 5,130,130 |
| 2022-11-30 | $4.62 | $4.70 | $4.59 | $4.63 | $4.63 | 6,960,440 |
| 2022-11-29 | $4.53 | $4.61 | $4.51 | $4.61 | $4.61 | 6,198,170 |
| 2022-11-28 | $4.47 | $4.53 | $4.37 | $4.51 | $4.51 | 6,334,930 |
| 2022-11-25 | $4.45 | $4.49 | $4.42 | $4.47 | $4.47 | 4,502,550 |
| 2022-11-24 | $4.46 | $4.51 | $4.44 | $4.45 | $4.45 | 3,805,800 |
| 2022-11-23 | $4.51 | $4.51 | $4.43 | $4.44 | $4.44 | 6,178,780 |
| 2022-11-22 | $4.55 | $4.58 | $4.47 | $4.51 | $4.51 | 4,494,810 |
| 2022-11-21 | $4.55 | $4.56 | $4.47 | $4.55 | $4.55 | 4,545,570 |
| 2022-11-18 | $4.63 | $4.65 | $4.54 | $4.56 | $4.56 | 5,124,600 |
| 2022-11-17 | $4.63 | $4.65 | $4.58 | $4.63 | $4.63 | 3,850,200 |
| 2022-11-16 | $4.59 | $4.63 | $4.58 | $4.62 | $4.62 | 4,170,300 |
| 2022-11-15 | $4.54 | $4.60 | $4.54 | $4.59 | $4.59 | 4,545,110 |
| 2022-11-14 | $4.59 | $4.62 | $4.54 | $4.56 | $4.56 | 4,753,550 |
| 2022-11-11 | $4.65 | $4.68 | $4.57 | $4.59 | $4.59 | 5,340,820 |
| 2022-11-10 | $4.51 | $4.63 | $4.46 | $4.59 | $4.59 | 6,334,100 |
| 2022-11-09 | $4.54 | $4.57 | $4.51 | $4.53 | $4.53 | 3,351,130 |
| 2022-11-08 | $4.58 | $4.58 | $4.51 | $4.54 | $4.54 | 4,286,000 |
| 2022-11-07 | $4.54 | $4.61 | $4.54 | $4.58 | $4.58 | 4,825,890 |
| 2022-11-04 | $4.55 | $4.60 | $4.50 | $4.56 | $4.56 | 6,247,580 |
| 2022-11-03 | $4.45 | $4.55 | $4.44 | $4.53 | $4.53 | 8,058,950 |
| 2022-11-02 | $4.40 | $4.50 | $4.39 | $4.48 | $4.48 | 7,031,200 |
| 2022-11-01 | $4.22 | $4.38 | $4.19 | $4.38 | $4.38 | 5,602,300 |
| 2022-10-31 | $4.12 | $4.26 | $4.07 | $4.23 | $4.23 | 5,045,700 |
| 2022-10-28 | $4.31 | $4.37 | $4.12 | $4.14 | $4.14 | 8,797,200 |
| 2022-10-27 | $4.37 | $4.44 | $4.35 | $4.40 | $4.40 | 4,904,400 |
| 2022-10-26 | $4.32 | $4.41 | $4.31 | $4.37 | $4.37 | 5,126,010 |
| 2022-10-25 | $4.30 | $4.36 | $4.22 | $4.30 | $4.30 | 6,110,200 |
| 2022-10-24 | $4.44 | $4.50 | $4.34 | $4.36 | $4.36 | 5,143,710 |
| 2022-10-21 | $4.52 | $4.54 | $4.45 | $4.46 | $4.46 | 4,177,930 |
| 2022-10-20 | $4.54 | $4.58 | $4.48 | $4.49 | $4.49 | 4,711,100 |
| 2022-10-19 | $4.62 | $4.65 | $4.54 | $4.56 | $4.56 | 4,909,600 |
| 2022-10-18 | $4.69 | $4.70 | $4.62 | $4.63 | $4.63 | 4,096,800 |
| 2022-10-17 | $4.62 | $4.70 | $4.58 | $4.68 | $4.68 | 5,149,720 |
| 2022-10-14 | $4.57 | $4.64 | $4.57 | $4.62 | $4.62 | 5,272,440 |
| 2022-10-13 | $4.50 | $4.64 | $4.45 | $4.57 | $4.57 | 7,938,440 |
| 2022-10-12 | $4.45 | $4.53 | $4.39 | $4.52 | $4.52 | 6,869,640 |
| 2022-10-11 | $4.44 | $4.45 | $4.35 | $4.45 | $4.45 | 5,847,900 |
| 2022-10-10 | $4.41 | $4.55 | $4.33 | $4.36 | $4.36 | 4,628,290 |
| 2022-09-30 | $4.43 | $4.47 | $4.39 | $4.41 | $4.41 | 3,831,990 |
| 2022-09-29 | $4.56 | $4.59 | $4.41 | $4.44 | $4.44 | 5,451,470 |
| 2022-09-28 | $4.60 | $4.64 | $4.49 | $4.51 | $4.51 | 6,730,800 |
| 2022-09-27 | $4.50 | $4.62 | $4.47 | $4.60 | $4.60 | 6,163,100 |
| 2022-09-26 | $4.66 | $4.70 | $4.49 | $4.50 | $4.50 | 8,884,100 |
| 2022-09-23 | $4.81 | $4.85 | $4.66 | $4.70 | $4.70 | 7,246,980 |
| 2022-09-22 | $4.80 | $4.89 | $4.78 | $4.82 | $4.82 | 6,854,970 |
| 2022-09-21 | $4.74 | $4.87 | $4.71 | $4.84 | $4.84 | 8,671,800 |
| 2022-09-20 | $4.76 | $4.89 | $4.75 | $4.78 | $4.78 | 7,450,240 |
| 2022-09-19 | $4.77 | $4.81 | $4.60 | $4.73 | $4.73 | 8,538,330 |
| 2022-09-16 | $4.97 | $5.07 | $4.78 | $4.78 | $4.78 | 13,022,940 |
| 2022-09-15 | $5.08 | $5.09 | $4.93 | $5.00 | $5.00 | 13,633,620 |
| 2022-09-14 | $5.05 | $5.15 | $5.01 | $5.05 | $5.05 | 13,116,340 |
| 2022-09-13 | $5.20 | $5.37 | $5.13 | $5.18 | $5.18 | 15,653,340 |
| 2022-09-12 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-09-09 | $5.29 | $5.32 | $5.10 | $5.17 | $5.17 | 12,291,600 |
| 2022-09-08 | $5.35 | $5.45 | $5.18 | $5.25 | $5.25 | 17,297,500 |
| 2022-09-07 | $5.43 | $5.45 | $5.26 | $5.34 | $5.34 | 19,299,200 |
| 2022-09-06 | $5.24 | $5.59 | $5.21 | $5.43 | $5.43 | 30,132,650 |
| 2022-09-05 | $5.21 | $5.28 | $5.13 | $5.21 | $5.21 | 10,185,320 |
| 2022-09-02 | $5.13 | $5.26 | $5.09 | $5.21 | $5.21 | 14,630,490 |
| 2022-09-01 | $5.11 | $5.25 | $5.07 | $5.13 | $5.13 | 13,781,040 |
| 2022-08-31 | $5.17 | $5.19 | $4.99 | $5.06 | $5.06 | 12,216,750 |
| 2022-08-30 | $5.17 | $5.23 | $5.10 | $5.19 | $5.19 | 13,400,480 |
| 2022-08-29 | $5.08 | $5.23 | $5.02 | $5.18 | $5.18 | 12,200,750 |
| 2022-08-26 | $5.12 | $5.18 | $5.06 | $5.13 | $5.13 | 11,901,380 |
| 2022-08-25 | $5.17 | $5.23 | $5.03 | $5.12 | $5.12 | 14,077,870 |
| 2022-08-24 | $5.13 | $5.29 | $5.08 | $5.14 | $5.14 | 24,737,180 |
| 2022-08-23 | $5.10 | $5.16 | $5.03 | $5.12 | $5.12 | 17,972,910 |
| 2022-08-22 | $5.28 | $5.38 | $5.05 | $5.16 | $5.16 | 29,513,930 |
| 2022-08-19 | $4.99 | $5.02 | $4.90 | $4.93 | $4.93 | 8,032,410 |
| 2022-08-18 | $5.05 | $5.07 | $4.97 | $4.99 | $4.99 | 10,468,980 |
| 2022-08-17 | $5.07 | $5.15 | $5.04 | $5.09 | $5.09 | 11,911,210 |
| 2022-08-16 | $4.98 | $5.10 | $4.94 | $5.07 | $5.07 | 12,250,340 |
| 2022-08-15 | $5.05 | $5.20 | $4.94 | $4.97 | $4.97 | 12,791,020 |
| 2022-08-12 | $4.91 | $4.97 | $4.88 | $4.94 | $4.94 | 8,148,990 |
| 2022-08-11 | $4.83 | $4.91 | $4.83 | $4.91 | $4.91 | 8,255,080 |
| 2022-08-10 | $4.80 | $4.88 | $4.75 | $4.88 | $4.88 | 10,843,020 |
| 2022-08-09 | $4.72 | $4.76 | $4.71 | $4.74 | $4.74 | 4,061,270 |
| 2022-08-08 | $4.77 | $4.77 | $4.71 | $4.75 | $4.75 | 4,903,180 |
| 2022-08-05 | $4.65 | $4.76 | $4.61 | $4.72 | $4.72 | 7,194,010 |
| 2022-08-04 | $4.64 | $4.74 | $4.60 | $4.67 | $4.67 | 6,246,580 |
| 2022-08-03 | $4.61 | $4.72 | $4.59 | $4.60 | $4.60 | 6,978,080 |
| 2022-08-02 | $4.74 | $4.76 | $4.55 | $4.63 | $4.63 | 8,755,790 |
| 2022-08-01 | $4.87 | $4.87 | $4.78 | $4.80 | $4.80 | 5,557,000 |
| 2022-07-29 | $4.79 | $4.86 | $4.78 | $4.82 | $4.82 | 7,064,140 |
| 2022-07-28 | $4.77 | $4.82 | $4.77 | $4.79 | $4.79 | 4,992,430 |
| 2022-07-27 | $4.75 | $4.83 | $4.74 | $4.79 | $4.79 | 5,601,060 |
| 2022-07-26 | $4.70 | $4.75 | $4.67 | $4.75 | $4.75 | 4,362,780 |
| 2022-07-25 | $4.78 | $4.78 | $4.68 | $4.70 | $4.70 | 4,023,400 |
| 2022-07-22 | $4.80 | $4.81 | $4.69 | $4.74 | $4.74 | 6,999,020 |
| 2022-07-21 | $4.79 | $4.83 | $4.75 | $4.79 | $4.79 | 6,662,430 |
| 2022-07-20 | $4.79 | $4.80 | $4.75 | $4.79 | $4.79 | 6,594,020 |
| 2022-07-19 | $4.75 | $4.84 | $4.75 | $4.79 | $4.79 | 12,135,050 |
| 2022-07-18 | $4.60 | $4.94 | $4.54 | $4.86 | $4.86 | 21,167,410 |
| 2022-07-15 | $4.66 | $4.73 | $4.49 | $4.49 | $4.49 | 9,873,600 |
| 2022-07-14 | $4.82 | $4.85 | $4.70 | $4.71 | $4.71 | 9,288,230 |
| 2022-07-13 | $4.81 | $4.92 | $4.80 | $4.89 | $4.89 | 5,695,500 |
| 2022-07-12 | $4.81 | $4.90 | $4.80 | $4.86 | $4.86 | 7,737,710 |
| 2022-07-11 | $4.96 | $4.98 | $4.81 | $4.83 | $4.83 | 7,858,000 |
| 2022-07-08 | $4.81 | $4.86 | $4.79 | $4.83 | $4.83 | 6,091,940 |
| 2022-07-07 | $4.76 | $4.85 | $4.76 | $4.83 | $4.83 | 5,851,700 |
| 2022-07-06 | $4.83 | $4.87 | $4.72 | $4.76 | $4.76 | 9,477,360 |
| 2022-07-05 | $4.98 | $4.99 | $4.82 | $4.87 | $4.87 | 11,154,800 |
| 2022-07-04 | $4.93 | $4.99 | $4.90 | $4.98 | $4.98 | 8,014,220 |
| 2022-07-01 | $4.95 | $5.01 | $4.93 | $4.93 | $4.93 | 7,805,400 |
| 2022-06-30 | $4.98 | $5.05 | $4.96 | $4.97 | $4.97 | 8,034,500 |
| 2022-06-29 | $5.11 | $5.11 | $4.97 | $4.97 | $4.97 | 12,731,510 |
| 2022-06-28 | $5.08 | $5.12 | $5.03 | $5.10 | $5.10 | 9,741,710 |
| 2022-06-27 | $5.07 | $5.17 | $5.07 | $5.10 | $5.10 | 10,515,240 |
| 2022-06-24 | $5.08 | $5.12 | $5.01 | $5.09 | $5.09 | 11,063,880 |
| 2022-06-23 | $5.05 | $5.11 | $4.94 | $5.09 | $5.09 | 14,088,730 |
| 2022-06-22 | $5.20 | $5.22 | $5.06 | $5.07 | $5.07 | 14,208,700 |
| 2022-06-21 | $5.40 | $5.40 | $5.13 | $5.20 | $5.20 | 26,347,380 |
| 2022-06-20 | $5.45 | $5.55 | $5.38 | $5.41 | $5.41 | 20,784,860 |
| 2022-06-17 | $5.47 | $5.73 | $5.36 | $5.46 | $5.46 | 26,186,600 |
| 2022-06-16 | $5.33 | $5.73 | $5.33 | $5.55 | $5.55 | 37,680,820 |
| 2022-06-15 | $5.48 | $5.53 | $5.34 | $5.36 | $5.36 | 22,819,770 |
| 2022-06-14 | $5.45 | $5.60 | $5.30 | $5.54 | $5.54 | 27,474,440 |
| 2022-06-13 | $5.22 | $5.55 | $5.22 | $5.47 | $5.47 | 29,781,380 |
| 2022-06-10 | $5.19 | $5.40 | $5.11 | $5.30 | $5.30 | 20,447,780 |
| 2022-06-09 | $5.39 | $5.48 | $5.21 | $5.28 | $5.28 | 21,986,440 |
| 2022-06-08 | $5.52 | $5.53 | $5.29 | $5.38 | $5.38 | 23,701,740 |
| 2022-06-07 | $5.62 | $5.67 | $5.42 | $5.51 | $5.51 | 30,677,840 |
| 2022-06-06 | $5.91 | $5.91 | $5.56 | $5.72 | $5.72 | 46,831,480 |
| 2022-06-02 | $5.32 | $5.87 | $5.28 | $5.87 | $5.87 | 39,939,560 |
| 2022-06-01 | $5.35 | $5.45 | $5.29 | $5.34 | $5.34 | 16,944,270 |
| 2022-05-31 | $5.15 | $5.51 | $5.13 | $5.41 | $5.41 | 29,359,420 |
| 2022-05-30 | $5.20 | $5.36 | $5.18 | $5.23 | $5.23 | 16,344,000 |
| 2022-05-27 | $5.19 | $5.25 | $5.09 | $5.17 | $5.17 | 15,119,660 |
| 2022-05-26 | $5.25 | $5.38 | $5.14 | $5.21 | $5.21 | 21,639,660 |
| 2022-05-25 | $5.17 | $5.44 | $4.99 | $5.30 | $5.30 | 32,171,930 |
| 2022-05-24 | $5.23 | $5.68 | $5.07 | $5.07 | $5.07 | 34,100,160 |
| 2022-05-23 | $5.09 | $5.34 | $5.07 | $5.25 | $5.25 | 25,474,420 |
| 2022-05-20 | $5.02 | $5.18 | $5.01 | $5.14 | $5.14 | 22,384,780 |
| 2022-05-19 | $4.85 | $5.22 | $4.83 | $5.09 | $5.09 | 30,060,800 |
| 2022-05-18 | $4.79 | $5.04 | $4.79 | $4.95 | $4.95 | 25,148,200 |
| 2022-05-17 | $4.86 | $4.94 | $4.76 | $4.86 | $4.86 | 22,660,940 |
| 2022-05-16 | $4.85 | $5.10 | $4.81 | $4.94 | $4.94 | 35,765,450 |
| 2022-05-13 | $4.77 | $4.87 | $4.65 | $4.78 | $4.78 | 21,343,700 |
| 2022-05-12 | $4.72 | $4.85 | $4.65 | $4.72 | $4.72 | 21,343,760 |
| 2022-05-11 | $4.90 | $5.09 | $4.81 | $4.82 | $4.82 | 46,157,480 |
| 2022-05-10 | $4.42 | $4.95 | $4.34 | $4.95 | $4.95 | 32,087,720 |
| 2022-05-09 | $4.41 | $4.56 | $4.40 | $4.50 | $4.50 | 12,734,210 |
| 2022-05-06 | $4.48 | $4.58 | $4.42 | $4.45 | $4.45 | 14,949,930 |
| 2022-05-05 | $4.47 | $4.73 | $4.39 | $4.62 | $4.62 | 18,251,130 |
| 2022-05-04 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-05-03 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2022-04-29 | $4.31 | $4.51 | $4.31 | $4.46 | $4.46 | 17,436,200 |
| 2022-04-28 | $4.40 | $4.49 | $4.18 | $4.28 | $4.28 | 19,699,520 |
| 2022-04-27 | $4.31 | $4.49 | $4.12 | $4.46 | $4.46 | 23,419,710 |
| 2022-04-26 | $4.86 | $4.95 | $4.49 | $4.49 | $4.49 | 26,493,560 |
| 2022-04-25 | $5.48 | $5.49 | $4.99 | $4.99 | $4.99 | 24,236,760 |
| 2022-04-22 | $5.88 | $5.98 | $5.40 | $5.54 | $5.54 | 37,557,730 |
| 2022-04-21 | $6.28 | $6.52 | $5.88 | $5.95 | $5.95 | 51,189,970 |
| 2022-04-20 | $6.24 | $6.65 | $6.23 | $6.36 | $6.36 | 63,195,140 |
| 2022-04-19 | $6.13 | $6.38 | $6.02 | $6.37 | $6.37 | 47,874,350 |
| 2022-04-18 | $6.01 | $6.28 | $5.99 | $6.14 | $6.14 | 33,939,140 |
| 2022-04-15 | $6.22 | $6.32 | $6.03 | $6.09 | $6.09 | 41,960,690 |
| 2022-04-14 | $6.05 | $6.47 | $6.01 | $6.37 | $6.37 | 57,205,800 |
| 2022-04-13 | $6.01 | $6.33 | $5.99 | $6.12 | $6.12 | 53,440,680 |
| 2022-04-12 | $5.88 | $6.09 | $5.77 | $6.09 | $6.09 | 51,621,170 |
| 2022-04-11 | $5.54 | $6.13 | $5.53 | $6.03 | $6.03 | 63,877,050 |
| 2022-04-08 | $5.80 | $5.86 | $5.54 | $5.57 | $5.57 | 16,404,000 |
| 2022-04-07 | $5.93 | $6.06 | $5.75 | $5.77 | $5.77 | 22,200,630 |
| 2022-04-06 | $5.71 | $6.04 | $5.55 | $5.92 | $5.92 | 38,597,390 |
| 2022-04-05 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2022-04-04 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2022-04-01 | $6.25 | $6.56 | $5.95 | $6.01 | $6.01 | 48,746,600 |
| 2022-03-31 | $6.06 | $6.19 | $5.99 | $6.07 | $6.07 | 24,744,820 |
| 2022-03-30 | $6.02 | $6.10 | $5.95 | $6.04 | $6.04 | 24,923,400 |
| 2022-03-29 | $5.97 | $6.23 | $5.91 | $6.15 | $6.15 | 35,439,560 |
| 2022-03-28 | $5.95 | $6.11 | $5.87 | $6.03 | $6.03 | 27,698,730 |
| 2022-03-25 | $5.72 | $6.23 | $5.71 | $5.93 | $5.93 | 36,003,250 |
| 2022-03-24 | $5.82 | $5.93 | $5.71 | $5.76 | $5.76 | 18,871,900 |
| 2022-03-23 | $5.81 | $5.85 | $5.70 | $5.73 | $5.73 | 12,195,270 |
| 2022-03-22 | $5.72 | $5.90 | $5.70 | $5.79 | $5.79 | 18,430,720 |
| 2022-03-21 | $5.56 | $5.95 | $5.45 | $5.84 | $5.84 | 33,235,860 |
| 2022-03-18 | $5.29 | $5.50 | $5.25 | $5.47 | $5.47 | 16,054,780 |
| 2022-03-17 | $5.15 | $5.44 | $5.14 | $5.26 | $5.26 | 16,837,250 |
| 2022-03-16 | $5.08 | $5.17 | $4.88 | $5.14 | $5.14 | 16,444,910 |
| 2022-03-15 | $5.52 | $5.59 | $5.03 | $5.05 | $5.05 | 25,841,840 |
| 2022-03-14 | $5.88 | $5.91 | $5.57 | $5.59 | $5.59 | 17,338,500 |
| 2022-03-11 | $5.59 | $5.89 | $5.48 | $5.88 | $5.88 | 23,297,510 |
| 2022-03-10 | $5.73 | $5.79 | $5.63 | $5.67 | $5.67 | 15,098,850 |
| 2022-03-09 | $5.57 | $5.81 | $5.36 | $5.68 | $5.68 | 22,907,670 |
| 2022-03-08 | $5.91 | $5.92 | $5.56 | $5.57 | $5.57 | 18,177,900 |
| 2022-03-07 | $5.95 | $6.05 | $5.88 | $5.93 | $5.93 | 21,276,290 |
| 2022-03-04 | $6.01 | $6.03 | $5.87 | $5.92 | $5.92 | 22,460,700 |
| 2022-03-03 | $5.98 | $6.08 | $5.95 | $6.08 | $6.08 | 27,121,590 |
| 2022-03-02 | $5.86 | $6.05 | $5.86 | $5.98 | $5.98 | 29,058,720 |
| 2022-03-01 | $5.79 | $5.88 | $5.75 | $5.87 | $5.87 | 13,816,690 |
| 2022-02-28 | $5.84 | $5.96 | $5.79 | $5.79 | $5.79 | 16,450,180 |
| 2022-02-25 | $5.75 | $5.92 | $5.73 | $5.85 | $5.85 | 22,368,490 |
| 2022-02-24 | $5.70 | $5.88 | $5.58 | $5.85 | $5.85 | 32,231,750 |
| 2022-02-23 | $5.92 | $6.05 | $5.71 | $5.72 | $5.72 | 23,225,630 |
| 2022-02-22 | $5.83 | $5.90 | $5.71 | $5.78 | $5.78 | 15,680,030 |
| 2022-02-21 | $5.62 | $5.86 | $5.59 | $5.86 | $5.86 | 21,758,880 |
| 2022-02-18 | $5.53 | $5.64 | $5.52 | $5.63 | $5.63 | 10,117,100 |
| 2022-02-17 | $5.67 | $5.71 | $5.56 | $5.58 | $5.58 | 15,873,200 |
| 2022-02-16 | $5.70 | $5.72 | $5.63 | $5.71 | $5.71 | 16,904,780 |
| 2022-02-15 | $5.80 | $5.84 | $5.60 | $5.71 | $5.71 | 35,736,650 |
| 2022-02-14 | $5.55 | $6.11 | $5.52 | $5.93 | $5.93 | 52,523,660 |
| 2022-02-11 | $5.68 | $5.70 | $5.51 | $5.55 | $5.55 | 11,005,690 |
| 2022-02-10 | $5.67 | $5.74 | $5.59 | $5.72 | $5.72 | 12,461,200 |
| 2022-02-09 | $5.52 | $5.65 | $5.50 | $5.65 | $5.65 | 11,100,550 |
| 2022-02-08 | $5.38 | $5.54 | $5.37 | $5.51 | $5.51 | 10,996,280 |
| 2022-02-07 | $5.31 | $5.46 | $5.29 | $5.40 | $5.40 | 14,539,250 |
| 2022-02-04 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2022-02-03 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2022-02-02 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2022-02-01 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2022-01-28 | $5.24 | $5.53 | $5.24 | $5.47 | $5.47 | 14,526,180 |
| 2022-01-27 | $5.38 | $5.39 | $5.20 | $5.23 | $5.23 | 10,935,310 |
| 2022-01-26 | $5.31 | $5.43 | $5.29 | $5.36 | $5.36 | 7,729,650 |
| 2022-01-25 | $5.59 | $5.61 | $5.31 | $5.31 | $5.31 | 13,735,380 |
| 2022-01-24 | $5.55 | $5.65 | $5.53 | $5.61 | $5.61 | 8,861,160 |
| 2022-01-21 | $5.82 | $5.83 | $5.54 | $5.58 | $5.58 | 21,148,150 |
| 2022-01-20 | $5.86 | $6.15 | $5.84 | $5.91 | $5.91 | 26,018,210 |
| 2022-01-19 | $5.80 | $5.84 | $5.73 | $5.83 | $5.83 | 15,917,950 |
| 2022-01-18 | $5.93 | $5.96 | $5.72 | $5.76 | $5.76 | 22,001,100 |
| 2022-01-17 | $5.90 | $6.03 | $5.89 | $5.98 | $5.98 | 16,009,620 |
| 2022-01-14 | $6.05 | $6.13 | $5.86 | $5.88 | $5.88 | 24,559,400 |
| 2022-01-13 | $6.07 | $6.15 | $6.03 | $6.06 | $6.06 | 18,910,950 |
| 2022-01-12 | $5.97 | $6.09 | $5.94 | $6.09 | $6.09 | 21,561,210 |
| 2022-01-11 | $6.00 | $6.07 | $5.95 | $5.97 | $5.97 | 18,119,810 |
| 2022-01-10 | $5.98 | $6.08 | $5.90 | $6.03 | $6.03 | 18,695,480 |
| 2022-01-07 | $6.11 | $6.14 | $5.97 | $6.00 | $6.00 | 29,529,450 |
| 2022-01-06 | $6.06 | $6.22 | $5.97 | $6.16 | $6.16 | 34,790,860 |
| 2022-01-05 | $6.14 | $6.25 | $6.03 | $6.10 | $6.10 | 34,721,940 |
| 2022-01-04 | $6.01 | $6.28 | $5.95 | $6.15 | $6.15 | 48,457,020 |
| 2022-01-03 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2021-12-31 | $6.09 | $6.13 | $6.00 | $6.01 | $6.01 | 40,677,470 |
| 2021-12-30 | $6.07 | $6.16 | $5.95 | $6.13 | $6.13 | 61,040,300 |
| 2021-12-29 | $6.62 | $6.78 | $6.29 | $6.29 | $6.29 | 69,417,970 |
| 2021-12-28 | $6.68 | $7.50 | $6.40 | $6.99 | $6.99 | 112,461,920 |
| 2021-12-27 | $6.47 | $7.11 | $6.41 | $7.11 | $7.11 | 138,962,530 |
| 2021-12-24 | $6.46 | $6.46 | $6.25 | $6.46 | $6.46 | 68,314,560 |
| 2021-12-23 | $5.85 | $5.93 | $5.80 | $5.87 | $5.87 | 15,137,580 |
| 2021-12-22 | $5.96 | $6.00 | $5.83 | $5.86 | $5.86 | 24,509,610 |
| 2021-12-21 | $5.87 | $5.95 | $5.78 | $5.95 | $5.95 | 20,540,170 |
| 2021-12-20 | $5.84 | $5.95 | $5.77 | $5.87 | $5.87 | 28,818,000 |
| 2021-12-17 | $5.69 | $5.89 | $5.67 | $5.86 | $5.86 | 32,106,420 |
| 2021-12-16 | $5.66 | $5.76 | $5.63 | $5.70 | $5.70 | 17,840,820 |
| 2021-12-15 | $5.60 | $5.67 | $5.57 | $5.65 | $5.65 | 14,043,040 |
| 2021-12-14 | $5.58 | $5.72 | $5.53 | $5.63 | $5.63 | 16,016,640 |
| 2021-12-13 | $5.68 | $5.70 | $5.60 | $5.62 | $5.62 | 12,799,270 |
| 2021-12-07 | $5.45 | $5.60 | $5.45 | $5.57 | $5.57 | 19,310,290 |
| 2021-12-06 | $5.49 | $5.57 | $5.42 | $5.45 | $5.45 | 12,154,800 |
| 2021-12-03 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 9,389,670 |
| 2021-12-02 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 11,617,520 |
| 2021-12-01 | $5.44 | $5.53 | $5.37 | $5.52 | $5.52 | 11,434,370 |
| 2021-11-30 | $5.47 | $5.52 | $5.41 | $5.44 | $5.44 | 13,017,600 |
| 2021-11-29 | $5.35 | $5.53 | $5.32 | $5.47 | $5.47 | 10,848,150 |
| 2021-11-26 | $5.59 | $5.62 | $5.52 | $5.52 | $5.52 | 14,965,880 |
| 2021-11-25 | $5.58 | $5.63 | $5.52 | $5.62 | $5.62 | 16,036,060 |
| 2021-11-24 | $5.56 | $5.62 | $5.51 | $5.58 | $5.58 | 14,803,730 |
| 2021-11-23 | $5.59 | $5.62 | $5.53 | $5.56 | $5.56 | 17,296,860 |
| 2021-11-22 | $5.63 | $5.66 | $5.51 | $5.63 | $5.63 | 14,184,390 |
| 2021-11-19 | $5.53 | $5.62 | $5.50 | $5.60 | $5.60 | 16,773,330 |
| 2021-11-18 | $5.74 | $5.79 | $5.59 | $5.60 | $5.60 | 25,124,520 |
| 2021-11-17 | $5.77 | $5.80 | $5.60 | $5.80 | $5.80 | 19,619,770 |
| 2021-11-16 | $5.95 | $5.97 | $5.67 | $5.71 | $5.71 | 22,117,800 |
| 2021-11-15 | $5.95 | $6.02 | $5.71 | $5.88 | $5.88 | 26,201,790 |
| 2021-11-12 | $5.96 | $6.12 | $5.88 | $5.92 | $5.92 | 27,540,380 |
| 2021-11-11 | $6.12 | $6.18 | $5.98 | $6.03 | $6.03 | 25,356,120 |
| 2021-11-10 | $6.10 | $6.27 | $6.00 | $6.14 | $6.14 | 30,111,540 |
| 2021-11-09 | $5.91 | $6.16 | $5.88 | $6.14 | $6.14 | 33,490,420 |
| 2021-11-08 | $6.04 | $6.13 | $5.92 | $5.97 | $5.97 | 27,528,640 |
| 2021-11-05 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 43,442,200 |
| 2021-11-04 | $5.98 | $6.14 | $5.93 | $6.08 | $6.08 | 46,705,190 |
| 2021-11-03 | $5.70 | $5.94 | $5.63 | $5.86 | $5.86 | 35,656,430 |
| 2021-11-02 | $5.90 | $6.15 | $5.77 | $5.93 | $5.93 | 58,891,340 |
| 2021-11-01 | $5.65 | $5.85 | $5.53 | $5.80 | $5.80 | 32,353,920 |
| 2021-10-29 | $5.58 | $5.73 | $5.55 | $5.65 | $5.65 | 26,747,280 |
| 2021-10-28 | $5.70 | $5.73 | $5.43 | $5.53 | $5.53 | 28,379,290 |
| 2021-10-27 | $5.88 | $5.88 | $5.63 | $5.69 | $5.69 | 25,355,200 |
| 2021-10-26 | $5.94 | $5.97 | $5.75 | $5.79 | $5.79 | 28,313,420 |
| 2021-10-25 | $5.76 | $6.03 | $5.76 | $5.94 | $5.94 | 37,704,890 |
| 2021-10-22 | $6.00 | $6.08 | $5.71 | $5.76 | $5.76 | 53,414,190 |
| 2021-10-21 | $6.36 | $6.48 | $6.17 | $6.19 | $6.19 | 46,270,500 |
| 2021-10-20 | $6.32 | $6.40 | $6.17 | $6.34 | $6.34 | 43,260,090 |
| 2021-10-19 | $6.53 | $6.70 | $6.22 | $6.40 | $6.40 | 59,017,160 |
| 2021-10-18 | $6.10 | $6.74 | $6.07 | $6.47 | $6.47 | 72,594,180 |
| 2021-10-15 | $6.20 | $6.66 | $6.02 | $6.48 | $6.48 | 86,311,690 |
| 2021-10-14 | $5.98 | $6.24 | $5.97 | $6.06 | $6.06 | 67,825,630 |
| 2021-10-13 | $6.70 | $6.82 | $6.30 | $6.30 | $6.30 | 63,780,100 |
| 2021-10-12 | $7.25 | $7.40 | $7.00 | $7.00 | $7.00 | 78,335,680 |
| 2021-10-11 | $7.40 | $7.78 | $7.20 | $7.78 | $7.78 | 129,991,970 |
| 2021-10-08 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 8,715,280 |
| 2021-10-07 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-10-06 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-09-30 | $6.13 | $6.55 | $6.01 | $6.43 | $6.43 | 69,951,250 |
| 2021-09-29 | $5.99 | $6.55 | $5.99 | $6.30 | $6.30 | 93,598,050 |
| 2021-09-28 | $6.05 | $6.15 | $5.71 | $5.95 | $5.95 | 72,366,810 |
| 2021-09-27 | $5.58 | $5.92 | $5.53 | $5.92 | $5.92 | 47,693,470 |
| 2021-09-24 | $5.56 | $5.58 | $5.38 | $5.38 | $5.38 | 26,093,300 |
| 2021-09-23 | $5.57 | $5.69 | $5.51 | $5.62 | $5.62 | 39,205,650 |
| 2021-09-22 | $5.47 | $5.62 | $5.44 | $5.56 | $5.56 | 35,884,820 |
| 2021-09-21 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2021-09-20 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2021-09-17 | $5.38 | $5.67 | $5.38 | $5.46 | $5.46 | 67,980,750 |
| 2021-09-16 | $5.25 | $5.70 | $5.23 | $5.70 | $5.70 | 84,794,230 |
| 2021-09-15 | $5.05 | $5.20 | $5.03 | $5.18 | $5.18 | 9,470,480 |
| 2021-09-14 | $5.28 | $5.28 | $5.09 | $5.09 | $5.09 | 12,112,250 |
| 2021-09-13 | $5.17 | $5.29 | $5.12 | $5.27 | $5.27 | 11,812,490 |
| 2021-09-10 | $5.22 | $5.29 | $5.16 | $5.16 | $5.16 | 12,430,010 |
| 2021-09-09 | $5.22 | $5.37 | $5.19 | $5.25 | $5.25 | 17,702,740 |
| 2021-09-08 | $5.12 | $5.30 | $5.10 | $5.22 | $5.22 | 20,506,540 |
| 2021-09-07 | $5.06 | $5.13 | $5.03 | $5.12 | $5.12 | 11,913,620 |
| 2021-09-06 | $5.13 | $5.15 | $5.03 | $5.07 | $5.07 | 9,687,460 |
| 2021-09-03 | $5.05 | $5.15 | $5.02 | $5.12 | $5.12 | 15,288,160 |
| 2021-09-02 | $4.99 | $5.05 | $4.95 | $5.04 | $5.04 | 10,049,350 |
| 2021-09-01 | $4.95 | $4.99 | $4.90 | $4.98 | $4.98 | 11,197,210 |
| 2021-08-31 | $4.94 | $4.97 | $4.88 | $4.94 | $4.94 | 9,078,190 |
| 2021-08-30 | $4.90 | $4.98 | $4.89 | $4.93 | $4.93 | 8,074,840 |
| 2021-08-27 | $4.91 | $4.92 | $4.85 | $4.90 | $4.90 | 8,241,500 |
| 2021-08-26 | $4.98 | $4.98 | $4.90 | $4.91 | $4.91 | 10,075,480 |
| 2021-08-25 | $4.91 | $5.01 | $4.89 | $4.99 | $4.99 | 10,261,640 |
| 2021-08-24 | $5.01 | $5.04 | $4.92 | $4.92 | $4.92 | 17,247,980 |
| 2021-08-23 | $5.00 | $5.07 | $4.97 | $5.05 | $5.05 | 14,647,110 |
| 2021-08-20 | $5.29 | $5.30 | $4.84 | $5.03 | $5.03 | 24,602,460 |
| 2021-08-19 | $5.50 | $5.50 | $5.35 | $5.38 | $5.38 | 18,681,380 |
| 2021-08-18 | $5.50 | $5.70 | $5.48 | $5.59 | $5.59 | 29,139,020 |
| 2021-08-17 | $5.65 | $5.70 | $5.35 | $5.47 | $5.47 | 30,516,590 |
| 2021-08-16 | $5.46 | $5.60 | $5.40 | $5.60 | $5.60 | 34,248,310 |
| 2021-08-13 | $5.42 | $5.46 | $5.30 | $5.45 | $5.45 | 22,896,310 |
| 2021-08-12 | $5.23 | $5.46 | $5.21 | $5.40 | $5.40 | 30,531,060 |
| 2021-08-11 | $5.22 | $5.26 | $5.18 | $5.23 | $5.23 | 12,482,380 |
| 2021-08-10 | $5.21 | $5.30 | $5.18 | $5.26 | $5.26 | 12,802,420 |
| 2021-08-09 | $5.22 | $5.33 | $5.22 | $5.25 | $5.25 | 11,926,160 |
| 2021-08-06 | $5.24 | $5.26 | $5.15 | $5.21 | $5.21 | 13,419,230 |
| 2021-08-05 | $5.30 | $5.37 | $5.19 | $5.32 | $5.32 | 21,058,940 |
| 2021-08-04 | $5.34 | $5.36 | $5.28 | $5.31 | $5.31 | 16,958,150 |
| 2021-08-03 | $5.30 | $5.53 | $5.28 | $5.38 | $5.38 | 29,456,290 |
| 2021-08-02 | $5.20 | $5.38 | $5.17 | $5.35 | $5.35 | 22,037,140 |
| 2021-07-30 | $5.14 | $5.26 | $5.07 | $5.26 | $5.26 | 19,261,680 |
| 2021-07-29 | $5.05 | $5.26 | $5.03 | $5.17 | $5.17 | 21,458,110 |
| 2021-07-28 | $5.20 | $5.29 | $5.03 | $5.07 | $5.07 | 24,575,910 |
| 2021-07-27 | $5.30 | $5.69 | $5.15 | $5.37 | $5.37 | 44,724,090 |
| 2021-07-26 | $5.14 | $5.23 | $5.06 | $5.17 | $5.17 | 22,439,360 |
| 2021-07-23 | $5.00 | $5.20 | $4.99 | $5.11 | $5.11 | 24,629,320 |
| 2021-07-22 | $4.95 | $5.04 | $4.92 | $5.03 | $5.03 | 10,879,470 |
| 2021-07-21 | $4.98 | $5.04 | $4.97 | $4.97 | $4.97 | 7,582,250 |
| 2021-07-20 | $4.98 | $5.02 | $4.95 | $4.97 | $4.97 | 8,875,010 |
| 2021-07-19 | $5.00 | $5.10 | $4.93 | $5.05 | $5.05 | 14,764,350 |
| 2021-07-16 | $5.13 | $5.14 | $5.02 | $5.04 | $5.04 | 15,252,480 |
| 2021-07-15 | $5.06 | $5.22 | $4.98 | $5.16 | $5.16 | 24,163,740 |
| 2021-07-14 | $4.99 | $5.06 | $4.96 | $5.03 | $5.03 | 10,719,920 |
| 2021-07-13 | $4.96 | $5.05 | $4.93 | $5.01 | $5.01 | 8,495,370 |
| 2021-07-12 | $5.00 | $5.08 | $4.98 | $4.99 | $4.99 | 9,528,380 |
| 2021-07-09 | $4.99 | $4.99 | $4.87 | $4.93 | $4.93 | 8,739,090 |
| 2021-07-08 | $5.01 | $5.02 | $4.93 | $4.96 | $4.96 | 8,143,200 |
| 2021-07-07 | $4.96 | $5.10 | $4.95 | $5.00 | $5.00 | 11,572,800 |
| 2021-07-06 | $4.90 | $5.18 | $4.90 | $5.04 | $5.04 | 20,986,020 |
| 2021-07-05 | $4.77 | $4.87 | $4.72 | $4.86 | $4.86 | 7,362,930 |
| 2021-07-02 | $4.77 | $4.88 | $4.74 | $4.78 | $4.78 | 8,951,330 |
| 2021-07-01 | $4.98 | $4.99 | $4.76 | $4.76 | $4.76 | 11,220,430 |
| 2021-06-30 | $4.92 | $4.97 | $4.87 | $4.96 | $4.96 | 7,225,890 |
| 2021-06-29 | $5.00 | $5.01 | $4.92 | $4.92 | $4.92 | 7,808,000 |
| 2021-06-28 | $5.01 | $5.07 | $4.98 | $5.02 | $5.02 | 10,022,920 |
| 2021-06-25 | $4.95 | $4.99 | $4.88 | $4.96 | $4.96 | 8,985,830 |
| 2021-06-24 | $5.04 | $5.06 | $4.96 | $4.96 | $4.96 | 9,259,440 |
| 2021-06-23 | $5.03 | $5.10 | $4.98 | $5.08 | $5.08 | 13,019,630 |
| 2021-06-22 | $5.03 | $5.18 | $5.00 | $5.07 | $5.07 | 16,268,080 |
| 2021-06-21 | $4.90 | $5.01 | $4.88 | $4.99 | $4.99 | 10,050,260 |
| 2021-06-18 | $4.88 | $4.96 | $4.84 | $4.93 | $4.93 | 9,434,750 |
| 2021-06-17 | $4.85 | $4.90 | $4.84 | $4.88 | $4.88 | 9,790,370 |
| 2021-06-16 | $4.88 | $4.96 | $4.82 | $4.86 | $4.86 | 15,104,220 |
| 2021-06-15 | $5.42 | $5.44 | $4.89 | $4.91 | $4.91 | 33,229,500 |
| 2021-06-14 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2021-06-11 | $5.42 | $5.52 | $5.39 | $5.43 | $5.43 | 13,234,100 |
| 2021-06-10 | $5.48 | $5.53 | $5.39 | $5.39 | $5.39 | 18,187,080 |
| 2021-06-09 | $5.62 | $5.65 | $5.48 | $5.50 | $5.50 | 17,984,020 |
| 2021-06-08 | $5.58 | $5.71 | $5.55 | $5.62 | $5.62 | 19,618,660 |
| 2021-06-07 | $5.76 | $5.76 | $5.58 | $5.64 | $5.64 | 24,931,420 |
| 2021-06-04 | $5.86 | $6.01 | $5.75 | $5.77 | $5.77 | 31,497,590 |
| 2021-06-03 | $5.77 | $6.05 | $5.73 | $5.94 | $5.94 | 46,341,100 |
| 2021-06-02 | $5.70 | $5.92 | $5.70 | $5.79 | $5.79 | 41,822,870 |
| 2021-06-01 | $5.49 | $5.85 | $5.45 | $5.83 | $5.83 | 42,781,560 |
| 2021-05-31 | $5.48 | $5.54 | $5.43 | $5.49 | $5.49 | 16,195,900 |
| 2021-05-28 | $5.71 | $5.71 | $5.54 | $5.54 | $5.54 | 21,956,400 |
| 2021-05-27 | $5.62 | $5.76 | $5.60 | $5.70 | $5.70 | 29,685,610 |
| 2021-05-26 | $5.48 | $5.79 | $5.42 | $5.69 | $5.69 | 38,150,310 |
| 2021-05-25 | $5.44 | $5.51 | $5.33 | $5.50 | $5.50 | 20,128,700 |
| 2021-05-24 | $5.63 | $5.69 | $5.38 | $5.47 | $5.47 | 23,370,220 |
| 2021-05-21 | $5.39 | $5.56 | $5.36 | $5.53 | $5.53 | 22,545,170 |
| 2021-05-20 | $5.32 | $5.41 | $5.25 | $5.40 | $5.40 | 17,973,470 |
| 2021-05-19 | $5.51 | $5.54 | $5.36 | $5.37 | $5.37 | 20,403,890 |
| 2021-05-18 | $5.47 | $5.53 | $5.35 | $5.52 | $5.52 | 18,983,040 |
| 2021-05-17 | $5.57 | $5.59 | $5.42 | $5.46 | $5.46 | 22,892,040 |
| 2021-05-14 | $5.75 | $5.81 | $5.61 | $5.63 | $5.63 | 35,986,000 |
| 2021-05-13 | $5.96 | $6.06 | $5.74 | $5.78 | $5.78 | 47,637,790 |
| 2021-05-12 | $5.82 | $6.25 | $5.82 | $6.13 | $6.13 | 63,381,620 |
| 2021-05-11 | $5.69 | $5.98 | $5.62 | $5.88 | $5.88 | 45,907,350 |
| 2021-05-10 | $5.71 | $5.79 | $5.61 | $5.75 | $5.75 | 37,299,350 |
| 2021-05-07 | $5.62 | $5.79 | $5.43 | $5.79 | $5.79 | 47,738,030 |
| 2021-05-06 | $5.58 | $5.83 | $5.53 | $5.72 | $5.72 | 50,459,570 |
| 2021-05-05 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2021-05-04 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2021-04-30 | $5.35 | $5.66 | $5.33 | $5.58 | $5.58 | 39,480,040 |
| 2021-04-29 | $5.57 | $5.58 | $5.31 | $5.38 | $5.38 | 28,777,480 |
| 2021-04-28 | $5.53 | $5.65 | $5.48 | $5.58 | $5.58 | 36,353,730 |
| 2021-04-27 | $5.33 | $5.60 | $5.27 | $5.54 | $5.54 | 40,555,940 |
| 2021-04-26 | $5.53 | $5.68 | $5.38 | $5.39 | $5.39 | 35,026,980 |
| 2021-04-23 | $5.47 | $5.53 | $5.37 | $5.41 | $5.41 | 28,189,380 |
| 2021-04-22 | $5.57 | $5.60 | $5.44 | $5.46 | $5.46 | 27,024,360 |
| 2021-04-21 | $5.55 | $5.63 | $5.43 | $5.59 | $5.59 | 29,709,000 |
| 2021-04-20 | $5.75 | $5.89 | $5.51 | $5.60 | $5.60 | 51,905,220 |
| 2021-04-19 | $5.75 | $5.87 | $5.66 | $5.81 | $5.81 | 35,192,470 |
| 2021-04-16 | $5.74 | $5.81 | $5.64 | $5.75 | $5.75 | 33,047,900 |
| 2021-04-15 | $5.77 | $5.97 | $5.70 | $5.73 | $5.73 | 41,156,430 |
| 2021-04-14 | $5.74 | $5.95 | $5.68 | $5.83 | $5.83 | 40,459,150 |
| 2021-04-13 | $6.24 | $6.24 | $5.71 | $5.91 | $5.91 | 63,865,580 |
| 2021-04-12 | $6.17 | $6.36 | $6.04 | $6.25 | $6.25 | 58,653,210 |
| 2021-04-09 | $6.12 | $6.29 | $6.06 | $6.13 | $6.13 | 56,156,500 |
| 2021-04-08 | $6.75 | $6.75 | $6.27 | $6.27 | $6.27 | 87,372,460 |
| 2021-04-07 | $6.70 | $7.17 | $6.67 | $6.97 | $6.97 | 105,615,370 |
| 2021-04-06 | $7.06 | $7.18 | $6.62 | $6.83 | $6.83 | 120,504,730 |
| 2021-04-05 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2021-04-02 | $7.66 | $8.34 | $7.36 | $7.36 | $7.36 | 136,389,010 |
| 2021-04-01 | $8.37 | $8.37 | $7.91 | $8.10 | $8.10 | 173,806,330 |
| 2021-03-31 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 5,869,980 |
| 2021-03-30 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 6,238,570 |
| 2021-03-29 | $6.00 | $6.29 | $5.98 | $6.29 | $6.29 | 36,991,320 |
| 2021-03-26 | $5.72 | $5.72 | $5.50 | $5.72 | $5.72 | 83,869,130 |
| 2021-03-25 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 19,400,700 |
| 2021-03-24 | $4.67 | $4.76 | $4.61 | $4.73 | $4.73 | 11,156,000 |
| 2021-03-23 | $4.74 | $4.79 | $4.62 | $4.70 | $4.70 | 14,121,990 |
| 2021-03-22 | $4.75 | $4.83 | $4.65 | $4.81 | $4.81 | 16,696,910 |
| 2021-03-19 | $4.72 | $5.00 | $4.70 | $4.76 | $4.76 | 22,413,870 |
| 2021-03-18 | $4.94 | $4.94 | $4.73 | $4.82 | $4.82 | 32,064,730 |
| 2021-03-17 | $4.52 | $4.95 | $4.50 | $4.95 | $4.95 | 27,639,870 |
| 2021-03-16 | $4.46 | $4.56 | $4.42 | $4.50 | $4.50 | 6,582,960 |
| 2021-03-15 | $4.49 | $4.53 | $4.42 | $4.46 | $4.46 | 5,588,420 |
| 2021-03-12 | $4.48 | $4.60 | $4.42 | $4.53 | $4.53 | 8,161,470 |
| 2021-03-11 | $4.38 | $4.49 | $4.30 | $4.48 | $4.48 | 8,174,480 |
| 2021-03-10 | $4.43 | $4.55 | $4.32 | $4.43 | $4.43 | 8,538,260 |
| 2021-03-09 | $4.51 | $4.57 | $4.28 | $4.40 | $4.40 | 9,677,040 |
| 2021-03-08 | $4.71 | $4.76 | $4.52 | $4.53 | $4.53 | 12,730,920 |
| 2021-03-05 | $4.70 | $4.81 | $4.60 | $4.72 | $4.72 | 14,048,130 |
| 2021-03-04 | $4.82 | $4.86 | $4.68 | $4.72 | $4.72 | 16,728,410 |
| 2021-03-03 | $4.87 | $5.04 | $4.81 | $4.90 | $4.90 | 17,637,120 |
| 2021-03-02 | $5.02 | $5.10 | $4.82 | $4.87 | $4.87 | 20,516,060 |
| 2021-03-01 | $4.84 | $5.24 | $4.83 | $5.02 | $5.02 | 30,843,450 |
| 2021-02-26 | $4.70 | $5.43 | $4.60 | $5.08 | $5.08 | 47,229,470 |
| 2021-02-25 | $4.64 | $5.08 | $4.45 | $5.08 | $5.08 | 29,427,940 |
| 2021-02-24 | $4.60 | $4.76 | $4.55 | $4.62 | $4.62 | 19,693,060 |
| 2021-02-23 | $4.87 | $4.88 | $4.51 | $4.60 | $4.60 | 27,155,440 |
| 2021-02-22 | $5.17 | $5.17 | $5.01 | $5.01 | $5.01 | 16,802,300 |
| 2021-02-19 | $4.28 | $4.70 | $4.28 | $4.70 | $4.70 | 14,714,240 |
| 2021-02-18 | $4.10 | $4.31 | $4.10 | $4.27 | $4.27 | 11,622,540 |
| 2021-02-17 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2021-02-16 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2021-02-15 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2021-02-12 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2021-02-11 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2021-02-10 | $4.07 | $4.14 | $4.02 | $4.06 | $4.06 | 5,906,510 |
| 2021-02-09 | $4.02 | $4.13 | $3.97 | $4.09 | $4.09 | 10,430,000 |
| 2021-02-08 | $4.08 | $4.27 | $3.85 | $4.12 | $4.12 | 17,107,110 |
| 2021-02-05 | $3.72 | $4.02 | $3.70 | $4.02 | $4.02 | 7,769,830 |
| 2021-02-04 | $3.74 | $3.75 | $3.55 | $3.65 | $3.65 | 6,557,610 |
| 2021-02-03 | $3.82 | $3.85 | $3.75 | $3.79 | $3.79 | 3,948,110 |
| 2021-02-02 | $3.92 | $3.92 | $3.80 | $3.81 | $3.81 | 4,015,300 |
| 2021-02-01 | $3.94 | $3.94 | $3.82 | $3.88 | $3.88 | 4,615,810 |
| 2021-01-29 | $4.16 | $4.16 | $3.88 | $3.95 | $3.95 | 9,325,150 |
| 2021-01-28 | $4.16 | $4.27 | $4.12 | $4.15 | $4.15 | 4,321,310 |
| 2021-01-27 | $4.13 | $4.23 | $4.13 | $4.19 | $4.19 | 3,961,350 |
| 2021-01-26 | $4.20 | $4.23 | $4.13 | $4.14 | $4.14 | 5,220,180 |
| 2021-01-25 | $4.20 | $4.28 | $4.09 | $4.25 | $4.25 | 8,333,220 |
| 2021-01-22 | $4.31 | $4.31 | $4.18 | $4.19 | $4.19 | 6,745,710 |
| 2021-01-21 | $4.31 | $4.36 | $4.24 | $4.31 | $4.31 | 6,634,830 |
| 2021-01-20 | $4.35 | $4.38 | $4.28 | $4.30 | $4.30 | 5,241,150 |
| 2021-01-19 | $4.34 | $4.40 | $4.28 | $4.35 | $4.35 | 6,547,180 |
| 2021-01-18 | $4.24 | $4.40 | $4.23 | $4.34 | $4.34 | 7,283,630 |
| 2021-01-15 | $4.17 | $4.28 | $4.13 | $4.25 | $4.25 | 6,529,710 |
| 2021-01-14 | $4.31 | $4.31 | $4.09 | $4.17 | $4.17 | 9,946,660 |
| 2021-01-13 | $4.53 | $4.54 | $4.28 | $4.32 | $4.32 | 13,721,500 |
| 2021-01-12 | $4.49 | $4.60 | $4.46 | $4.57 | $4.57 | 9,609,510 |
| 2021-01-11 | $4.95 | $4.99 | $4.46 | $4.56 | $4.56 | 22,546,980 |
| 2021-01-08 | $5.32 | $5.33 | $4.90 | $4.95 | $4.95 | 23,263,270 |
| 2021-01-07 | $5.54 | $5.64 | $5.27 | $5.38 | $5.38 | 18,674,880 |
| 2021-01-06 | $5.68 | $5.73 | $5.51 | $5.58 | $5.58 | 18,885,460 |
| 2021-01-05 | $5.54 | $5.86 | $5.43 | $5.79 | $5.79 | 32,945,610 |
| 2021-01-04 | $5.44 | $5.65 | $5.42 | $5.58 | $5.58 | 17,280,530 |
| 2021-01-01 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2020-12-31 | $5.41 | $5.58 | $5.41 | $5.48 | $5.48 | 13,022,310 |
| 2020-12-30 | $5.55 | $5.62 | $5.40 | $5.50 | $5.50 | 14,613,510 |
| 2020-12-29 | $5.75 | $5.81 | $5.41 | $5.48 | $5.48 | 22,845,550 |
| 2020-12-28 | $5.54 | $5.87 | $5.51 | $5.78 | $5.78 | 28,449,260 |
| 2020-12-25 | $5.40 | $5.59 | $5.38 | $5.54 | $5.54 | 14,921,010 |
| 2020-12-24 | $5.55 | $5.77 | $5.46 | $5.49 | $5.49 | 24,098,640 |
| 2020-12-23 | $5.32 | $5.76 | $5.26 | $5.70 | $5.70 | 29,922,430 |
| 2020-12-22 | $5.41 | $5.68 | $5.41 | $5.48 | $5.48 | 23,475,210 |
| 2020-12-21 | $5.45 | $5.60 | $5.39 | $5.49 | $5.49 | 28,116,950 |
| 2020-12-18 | $5.16 | $5.38 | $5.15 | $5.29 | $5.29 | 17,666,560 |
| 2020-12-17 | $5.23 | $5.23 | $5.10 | $5.18 | $5.18 | 8,304,880 |
| 2020-12-16 | $5.15 | $5.25 | $5.12 | $5.22 | $5.22 | 9,108,220 |
| 2020-12-15 | $5.28 | $5.30 | $5.13 | $5.15 | $5.15 | 12,946,500 |
| 2020-12-14 | $5.24 | $5.40 | $5.16 | $5.36 | $5.36 | 17,768,650 |
| 2020-12-11 | $5.14 | $5.30 | $5.10 | $5.26 | $5.26 | 16,277,040 |
| 2020-12-10 | $5.04 | $5.24 | $5.03 | $5.15 | $5.15 | 9,463,970 |
| 2020-12-09 | $5.13 | $5.20 | $5.08 | $5.08 | $5.08 | 6,600,150 |
| 2020-12-08 | $5.21 | $5.23 | $5.12 | $5.13 | $5.13 | 8,515,540 |
| 2020-12-07 | $5.19 | $5.33 | $5.16 | $5.27 | $5.27 | 10,864,110 |
| 2020-12-04 | $5.21 | $5.26 | $5.16 | $5.18 | $5.18 | 6,338,980 |
| 2020-12-03 | $5.13 | $5.30 | $5.08 | $5.25 | $5.25 | 13,449,910 |
| 2020-12-02 | $5.12 | $5.18 | $5.11 | $5.14 | $5.14 | 6,748,210 |
| 2020-12-01 | $5.10 | $5.16 | $5.09 | $5.13 | $5.13 | 5,206,810 |
| 2020-11-30 | $5.19 | $5.24 | $5.12 | $5.14 | $5.14 | 6,170,660 |
| 2020-11-27 | $5.13 | $5.18 | $5.10 | $5.17 | $5.17 | 4,871,490 |
| 2020-11-26 | $5.08 | $5.15 | $5.08 | $5.13 | $5.13 | 4,001,470 |
| 2020-11-25 | $5.25 | $5.27 | $5.08 | $5.08 | $5.08 | 9,862,850 |
| 2020-11-24 | $5.31 | $5.34 | $5.24 | $5.26 | $5.26 | 6,662,780 |
| 2020-11-23 | $5.30 | $5.37 | $5.23 | $5.31 | $5.31 | 8,874,130 |
| 2020-11-20 | $5.30 | $5.36 | $5.22 | $5.31 | $5.31 | 9,553,590 |
| 2020-11-19 | $5.22 | $5.32 | $5.18 | $5.28 | $5.28 | 7,459,170 |
| 2020-11-18 | $5.19 | $5.23 | $5.14 | $5.22 | $5.22 | 6,446,440 |
| 2020-11-17 | $5.23 | $5.24 | $5.14 | $5.18 | $5.18 | 5,304,580 |
| 2020-11-16 | $5.16 | $5.21 | $5.11 | $5.21 | $5.21 | 6,642,740 |
| 2020-11-13 | $5.12 | $5.15 | $5.06 | $5.15 | $5.15 | 4,638,110 |
| 2020-11-12 | $5.21 | $5.25 | $5.12 | $5.13 | $5.13 | 7,362,360 |
| 2020-11-11 | $5.25 | $5.39 | $5.22 | $5.25 | $5.25 | 9,971,210 |
| 2020-11-10 | $5.16 | $5.30 | $5.14 | $5.27 | $5.27 | 12,181,250 |
| 2020-11-09 | $5.11 | $5.18 | $5.07 | $5.17 | $5.17 | 8,758,710 |
| 2020-11-06 | $5.17 | $5.17 | $5.06 | $5.10 | $5.10 | 6,708,400 |
| 2020-11-05 | $5.13 | $5.17 | $5.09 | $5.16 | $5.16 | 7,606,580 |
| 2020-11-04 | $5.17 | $5.19 | $5.05 | $5.11 | $5.11 | 8,350,390 |
| 2020-11-03 | $5.05 | $5.19 | $5.05 | $5.18 | $5.18 | 8,810,470 |
| 2020-11-02 | $5.07 | $5.13 | $5.01 | $5.05 | $5.05 | 10,386,930 |
| 2020-10-30 | $5.30 | $5.33 | $5.06 | $5.16 | $5.16 | 14,614,300 |
| 2020-10-29 | $5.25 | $5.39 | $5.22 | $5.32 | $5.32 | 13,723,610 |
| 2020-10-28 | $5.26 | $5.43 | $5.15 | $5.42 | $5.42 | 14,456,010 |
| 2020-10-27 | $5.33 | $5.38 | $5.25 | $5.29 | $5.29 | 11,734,110 |
| 2020-10-26 | $5.47 | $5.47 | $5.23 | $5.32 | $5.32 | 16,563,300 |
| 2020-10-23 | $5.71 | $5.75 | $5.41 | $5.41 | $5.41 | 21,718,040 |
| 2020-10-22 | $5.82 | $5.83 | $5.66 | $5.71 | $5.71 | 18,898,430 |
| 2020-10-21 | $6.10 | $6.10 | $5.77 | $5.82 | $5.82 | 27,722,780 |
| 2020-10-20 | $6.15 | $6.24 | $5.92 | $6.07 | $6.07 | 34,533,380 |
| 2020-10-19 | $6.59 | $6.80 | $6.06 | $6.10 | $6.10 | 61,586,910 |
| 2020-10-16 | $5.92 | $6.25 | $5.78 | $6.23 | $6.23 | 49,493,130 |
| 2020-10-15 | $5.79 | $6.13 | $5.69 | $5.96 | $5.96 | 37,618,340 |
| 2020-10-14 | $5.63 | $5.95 | $5.53 | $5.80 | $5.80 | 36,529,000 |
| 2020-10-13 | $5.66 | $5.71 | $5.54 | $5.58 | $5.58 | 19,940,000 |
| 2020-10-12 | $5.32 | $5.66 | $5.26 | $5.59 | $5.59 | 30,071,590 |
| 2020-10-09 | $5.11 | $5.21 | $5.07 | $5.19 | $5.19 | 10,352,860 |
| 2020-10-08 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2020-10-07 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2020-10-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2020-10-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2020-10-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2020-10-01 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2020-09-30 | $5.10 | $5.11 | $5.01 | $5.05 | $5.05 | 10,018,280 |
| 2020-09-29 | $5.03 | $5.21 | $5.03 | $5.13 | $5.13 | 15,577,690 |
| 2020-09-28 | $5.40 | $5.44 | $5.03 | $5.11 | $5.11 | 26,621,330 |
| 2020-09-25 | $5.80 | $5.80 | $5.30 | $5.54 | $5.54 | 43,616,530 |
| 2020-09-24 | $5.24 | $5.81 | $5.21 | $5.81 | $5.81 | 51,120,680 |
| 2020-09-23 | $5.37 | $5.38 | $5.24 | $5.28 | $5.28 | 5,501,000 |
| 2020-09-22 | $5.47 | $5.47 | $5.31 | $5.34 | $5.34 | 6,450,850 |
| 2020-09-21 | $5.38 | $5.62 | $5.35 | $5.48 | $5.48 | 11,935,520 |
| 2020-09-18 | $5.22 | $5.45 | $5.18 | $5.39 | $5.39 | 10,977,120 |
| 2020-09-17 | $5.29 | $5.29 | $5.17 | $5.22 | $5.22 | 6,229,580 |
| 2020-09-16 | $5.35 | $5.47 | $5.30 | $5.32 | $5.32 | 8,645,020 |
| 2020-09-15 | $5.23 | $5.50 | $5.18 | $5.38 | $5.38 | 17,476,950 |
| 2020-09-14 | $5.20 | $5.26 | $5.16 | $5.21 | $5.21 | 6,763,470 |
| 2020-09-11 | $5.18 | $5.24 | $5.08 | $5.18 | $5.18 | 7,256,990 |
| 2020-09-10 | $5.18 | $5.32 | $5.02 | $5.24 | $5.24 | 14,800,890 |
| 2020-09-09 | $5.21 | $5.27 | $5.11 | $5.16 | $5.16 | 12,575,740 |
| 2020-09-08 | $5.28 | $5.36 | $5.12 | $5.32 | $5.32 | 10,082,710 |
| 2020-09-07 | $5.43 | $5.52 | $5.22 | $5.27 | $5.27 | 12,236,470 |
| 2020-09-04 | $5.50 | $5.50 | $5.30 | $5.48 | $5.48 | 13,245,780 |
| 2020-09-03 | $5.80 | $5.82 | $5.57 | $5.58 | $5.58 | 18,890,830 |
| 2020-09-02 | $5.85 | $5.99 | $5.83 | $5.86 | $5.86 | 14,827,920 |
| 2020-09-01 | $5.78 | $5.89 | $5.70 | $5.85 | $5.85 | 13,895,730 |
| 2020-08-31 | $5.86 | $5.92 | $5.80 | $5.82 | $5.82 | 12,738,730 |
| 2020-08-28 | $5.83 | $5.89 | $5.71 | $5.86 | $5.86 | 14,199,800 |
| 2020-08-27 | $5.79 | $5.84 | $5.66 | $5.83 | $5.83 | 13,512,100 |
| 2020-08-26 | $6.04 | $6.09 | $5.71 | $5.78 | $5.78 | 23,369,800 |
| 2020-08-25 | $6.18 | $6.26 | $5.99 | $6.03 | $6.03 | 25,599,060 |
| 2020-08-24 | $6.10 | $6.35 | $6.04 | $6.26 | $6.26 | 23,720,870 |
| 2020-08-21 | $6.20 | $6.30 | $6.07 | $6.13 | $6.13 | 24,222,310 |
| 2020-08-20 | $6.30 | $6.50 | $6.14 | $6.23 | $6.23 | 39,777,940 |
| 2020-08-19 | $6.57 | $6.93 | $6.45 | $6.62 | $6.62 | 63,971,100 |
| 2020-08-18 | $6.61 | $6.98 | $6.43 | $6.48 | $6.48 | 76,844,160 |
| 2020-08-17 | $5.97 | $6.61 | $5.92 | $6.61 | $6.61 | 43,344,550 |
| 2020-08-14 | $6.09 | $6.12 | $5.88 | $6.01 | $6.01 | 29,212,980 |
| 2020-08-13 | $5.75 | $6.24 | $5.70 | $6.09 | $6.09 | 44,066,640 |
| 2020-08-12 | $5.69 | $5.94 | $5.62 | $5.73 | $5.73 | 18,524,610 |
| 2020-08-11 | $5.74 | $5.94 | $5.70 | $5.71 | $5.71 | 21,098,340 |
| 2020-08-10 | $5.81 | $5.84 | $5.63 | $5.80 | $5.80 | 20,555,220 |
| 2020-08-07 | $5.92 | $6.09 | $5.86 | $5.94 | $5.94 | 30,664,360 |
| 2020-08-06 | $6.00 | $6.02 | $5.80 | $5.87 | $5.87 | 20,465,010 |
| 2020-08-05 | $5.75 | $6.04 | $5.67 | $6.02 | $6.02 | 29,796,430 |
| 2020-08-04 | $5.89 | $6.09 | $5.85 | $5.88 | $5.88 | 29,069,570 |
| 2020-08-03 | $5.75 | $5.88 | $5.73 | $5.87 | $5.87 | 21,135,510 |
| 2020-07-31 | $5.70 | $5.82 | $5.62 | $5.75 | $5.75 | 18,178,280 |
| 2020-07-30 | $5.71 | $5.92 | $5.70 | $5.75 | $5.75 | 22,595,490 |
| 2020-07-29 | $5.63 | $5.76 | $5.50 | $5.75 | $5.75 | 20,297,520 |
| 2020-07-28 | $5.86 | $5.87 | $5.62 | $5.72 | $5.72 | 25,619,440 |
| 2020-07-27 | $5.96 | $6.21 | $5.90 | $5.92 | $5.92 | 24,751,360 |
| 2020-07-24 | $6.02 | $6.25 | $5.91 | $5.92 | $5.92 | 30,519,930 |
| 2020-07-23 | $6.11 | $6.18 | $6.02 | $6.08 | $6.08 | 26,744,690 |
| 2020-07-22 | $5.90 | $6.20 | $5.78 | $6.18 | $6.18 | 37,664,480 |
| 2020-07-21 | $6.06 | $6.15 | $5.91 | $5.92 | $5.92 | 27,509,320 |
| 2020-07-20 | $6.02 | $6.13 | $5.85 | $6.08 | $6.08 | 29,907,790 |
| 2020-07-17 | $6.00 | $6.09 | $5.70 | $5.86 | $5.86 | 30,171,790 |
| 2020-07-16 | $6.28 | $6.66 | $5.97 | $5.97 | $5.97 | 51,055,080 |
| 2020-07-15 | $6.28 | $7.00 | $6.17 | $6.63 | $6.63 | 77,358,790 |
| 2020-07-14 | $6.39 | $6.59 | $6.02 | $6.40 | $6.40 | 79,873,380 |
| 2020-07-13 | $5.80 | $6.20 | $5.78 | $6.20 | $6.20 | 39,645,170 |
| 2020-07-10 | $5.86 | $5.94 | $5.63 | $5.64 | $5.64 | 40,452,260 |
| 2020-07-09 | $5.89 | $6.09 | $5.68 | $5.95 | $5.95 | 54,381,320 |
| 2020-07-08 | $5.57 | $5.85 | $5.53 | $5.82 | $5.82 | 43,549,350 |
| 2020-07-07 | $5.60 | $5.87 | $5.50 | $5.61 | $5.61 | 52,058,780 |
| 2020-07-06 | $5.39 | $5.67 | $5.36 | $5.62 | $5.62 | 43,689,970 |
| 2020-07-03 | $5.28 | $5.50 | $5.28 | $5.42 | $5.42 | 34,206,320 |
| 2020-07-02 | $5.43 | $5.60 | $5.31 | $5.37 | $5.37 | 44,278,970 |
| 2020-07-01 | $5.20 | $5.28 | $5.15 | $5.28 | $5.28 | 23,533,680 |
| 2020-06-30 | $5.17 | $5.27 | $5.07 | $5.24 | $5.24 | 27,368,590 |
| 2020-06-29 | $5.07 | $5.39 | $5.03 | $5.17 | $5.17 | 30,400,830 |
| 2020-06-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-06-25 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2020-06-24 | $5.07 | $5.20 | $4.98 | $5.00 | $5.00 | 19,704,400 |
| 2020-06-23 | $5.22 | $5.27 | $5.05 | $5.08 | $5.08 | 30,157,560 |
| 2020-06-22 | $5.20 | $5.46 | $5.12 | $5.25 | $5.25 | 36,338,680 |
| 2020-06-19 | $5.20 | $5.70 | $5.20 | $5.30 | $5.30 | 34,474,610 |
| 2020-06-18 | $5.30 | $5.48 | $5.20 | $5.21 | $5.21 | 35,534,800 |
| 2020-06-17 | $5.30 | $5.53 | $5.17 | $5.46 | $5.46 | 54,610,800 |
| 2020-06-16 | $5.21 | $5.36 | $5.16 | $5.32 | $5.32 | 31,724,400 |
| 2020-06-15 | $5.23 | $5.38 | $5.13 | $5.32 | $5.32 | 40,841,030 |
| 2020-06-12 | $5.10 | $5.31 | $5.05 | $5.22 | $5.22 | 39,017,710 |
| 2020-06-11 | $5.27 | $5.43 | $5.04 | $5.30 | $5.30 | 69,169,040 |
| 2020-06-10 | $4.75 | $5.27 | $4.72 | $5.27 | $5.27 | 54,277,180 |
| 2020-06-09 | $4.78 | $4.87 | $4.72 | $4.79 | $4.79 | 14,590,890 |
| 2020-06-08 | $4.73 | $4.84 | $4.70 | $4.76 | $4.76 | 14,037,230 |
| 2020-06-05 | $4.80 | $4.80 | $4.66 | $4.73 | $4.73 | 18,280,220 |
| 2020-06-04 | $4.88 | $4.98 | $4.83 | $4.83 | $4.83 | 19,238,670 |
| 2020-06-03 | $4.92 | $4.96 | $4.80 | $4.96 | $4.96 | 22,790,790 |
| 2020-06-02 | $5.06 | $5.10 | $4.89 | $4.91 | $4.91 | 21,957,610 |
| 2020-06-01 | $4.79 | $4.98 | $4.79 | $4.96 | $4.96 | 21,737,540 |
| 2020-05-29 | $4.79 | $4.94 | $4.76 | $4.82 | $4.82 | 23,425,800 |
| 2020-05-28 | $5.10 | $5.11 | $4.75 | $4.86 | $4.86 | 41,804,790 |
| 2020-05-27 | $5.40 | $5.56 | $5.17 | $5.20 | $5.20 | 51,541,020 |
| 2020-05-26 | $5.38 | $5.47 | $5.22 | $5.44 | $5.44 | 48,989,830 |
| 2020-05-25 | $5.52 | $5.57 | $5.15 | $5.37 | $5.37 | 65,085,250 |
| 2020-05-22 | $5.08 | $5.58 | $5.08 | $5.58 | $5.58 | 70,415,800 |
| 2020-05-21 | $5.46 | $5.46 | $5.06 | $5.07 | $5.07 | 55,690,400 |
| 2020-05-20 | $5.53 | $5.96 | $5.47 | $5.62 | $5.62 | 74,381,980 |
| 2020-05-19 | $5.73 | $5.80 | $5.25 | $5.49 | $5.49 | 80,945,940 |
| 2020-05-18 | $5.07 | $5.53 | $5.05 | $5.53 | $5.53 | 62,911,900 |
| 2020-05-15 | $4.91 | $5.18 | $4.88 | $5.03 | $5.03 | 42,983,100 |
| 2020-05-14 | $4.90 | $5.01 | $4.83 | $4.96 | $4.96 | 35,968,950 |
| 2020-05-13 | $5.09 | $5.21 | $4.94 | $5.00 | $5.00 | 51,018,080 |
| 2020-05-12 | $5.25 | $5.44 | $5.05 | $5.34 | $5.34 | 80,812,870 |
| 2020-05-11 | $4.63 | $5.12 | $4.58 | $5.12 | $5.12 | 27,266,570 |
| 2020-05-08 | $4.61 | $4.82 | $4.56 | $4.65 | $4.65 | 38,932,760 |
| 2020-05-07 | $4.48 | $4.72 | $4.42 | $4.58 | $4.58 | 35,373,690 |
| 2020-05-06 | $4.23 | $4.56 | $4.21 | $4.48 | $4.48 | 29,955,430 |
| 2020-05-05 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2020-05-04 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2020-05-01 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2020-04-30 | $4.17 | $4.38 | $4.14 | $4.27 | $4.27 | 20,984,410 |
| 2020-04-29 | $4.27 | $4.33 | $4.11 | $4.15 | $4.15 | 16,661,370 |
| 2020-04-28 | $4.27 | $4.38 | $4.03 | $4.29 | $4.29 | 29,579,430 |
| 2020-04-27 | $4.55 | $4.56 | $4.25 | $4.27 | $4.27 | 26,607,710 |
| 2020-04-24 | $4.84 | $4.89 | $4.47 | $4.57 | $4.57 | 46,831,100 |
| 2020-04-23 | $4.81 | $5.20 | $4.73 | $4.97 | $4.97 | 73,157,500 |
| 2020-04-22 | $4.51 | $4.95 | $4.46 | $4.88 | $4.88 | 64,900,400 |
| 2020-04-21 | $4.46 | $4.72 | $4.36 | $4.64 | $4.64 | 51,323,770 |
| 2020-04-20 | $4.49 | $4.60 | $4.45 | $4.51 | $4.51 | 29,200,580 |
| 2020-04-17 | $4.60 | $4.68 | $4.46 | $4.48 | $4.48 | 37,372,880 |
| 2020-04-16 | $4.60 | $4.74 | $4.53 | $4.65 | $4.65 | 41,439,400 |
| 2020-04-15 | $4.68 | $4.99 | $4.60 | $4.62 | $4.62 | 64,389,640 |
| 2020-04-14 | $4.57 | $5.14 | $4.43 | $4.88 | $4.88 | 88,152,320 |
| 2020-04-13 | $5.05 | $5.12 | $4.91 | $4.91 | $4.91 | 17,089,500 |
| 2020-04-10 | $5.45 | $5.65 | $5.45 | $5.45 | $5.45 | 53,931,990 |
| 2020-04-09 | $6.06 | $6.06 | $5.56 | $6.06 | $6.06 | 128,191,940 |
| 2020-04-08 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 5,019,400 |
| 2020-04-07 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 5,028,800 |
| 2020-04-06 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2020-04-03 | $4.16 | $4.55 | $4.15 | $4.55 | $4.55 | 29,819,190 |
| 2020-04-02 | $4.19 | $4.25 | $4.03 | $4.14 | $4.14 | 32,249,730 |
| 2020-04-01 | $4.37 | $4.48 | $4.20 | $4.29 | $4.29 | 41,649,850 |
| 2020-03-31 | $4.14 | $4.67 | $4.10 | $4.50 | $4.50 | 61,710,280 |
| 2020-03-30 | $3.85 | $4.32 | $3.84 | $4.26 | $4.26 | 54,883,190 |
| 2020-03-27 | $4.05 | $4.09 | $3.91 | $3.93 | $3.93 | 18,229,610 |
| 2020-03-26 | $3.93 | $4.16 | $3.91 | $4.06 | $4.06 | 30,055,620 |
| 2020-03-25 | $3.80 | $3.96 | $3.76 | $3.96 | $3.96 | 16,020,380 |
| 2020-03-24 | $3.76 | $3.82 | $3.67 | $3.75 | $3.75 | 6,470,390 |
| 2020-03-23 | $3.65 | $3.83 | $3.62 | $3.70 | $3.70 | 9,534,940 |
| 2020-03-20 | $3.73 | $3.79 | $3.67 | $3.73 | $3.73 | 6,298,110 |
| 2020-03-19 | $3.65 | $3.75 | $3.60 | $3.71 | $3.71 | 8,740,630 |
| 2020-03-18 | $3.83 | $3.88 | $3.67 | $3.67 | $3.67 | 8,910,780 |
| 2020-03-17 | $3.85 | $3.95 | $3.65 | $3.79 | $3.79 | 9,948,670 |
| 2020-03-16 | $4.04 | $4.17 | $3.82 | $3.84 | $3.84 | 18,009,310 |
| 2020-03-13 | $3.74 | $4.07 | $3.66 | $4.05 | $4.05 | 15,777,280 |
| 2020-03-12 | $3.94 | $3.99 | $3.84 | $3.94 | $3.94 | 12,683,140 |
| 2020-03-11 | $4.05 | $4.25 | $3.99 | $4.07 | $4.07 | 19,842,360 |
| 2020-03-10 | $4.06 | $4.14 | $3.86 | $4.07 | $4.07 | 11,602,580 |
| 2020-03-09 | $4.01 | $4.25 | $4.00 | $4.12 | $4.12 | 18,292,310 |
| 2020-03-06 | $3.94 | $4.12 | $3.92 | $4.10 | $4.10 | 18,462,680 |
| 2020-03-05 | $3.91 | $4.04 | $3.89 | $3.98 | $3.98 | 15,160,600 |
| 2020-03-04 | $3.82 | $3.91 | $3.80 | $3.91 | $3.91 | 8,540,540 |
| 2020-03-03 | $3.84 | $3.92 | $3.80 | $3.88 | $3.88 | 10,481,830 |
| 2020-03-02 | $3.66 | $3.79 | $3.63 | $3.79 | $3.79 | 6,826,990 |
| 2020-02-28 | $3.74 | $3.80 | $3.61 | $3.64 | $3.64 | 9,609,100 |
| 2020-02-27 | $3.86 | $3.92 | $3.81 | $3.85 | $3.85 | 8,457,530 |
| 2020-02-26 | $3.94 | $4.01 | $3.83 | $3.86 | $3.86 | 12,709,350 |
| 2020-02-25 | $3.90 | $3.95 | $3.77 | $3.89 | $3.89 | 13,225,020 |
| 2020-02-24 | $3.93 | $4.08 | $3.90 | $4.01 | $4.01 | 13,705,140 |
| 2020-02-21 | $3.96 | $4.02 | $3.93 | $3.95 | $3.95 | 11,253,670 |
| 2020-02-20 | $3.96 | $4.03 | $3.93 | $3.99 | $3.99 | 13,182,410 |
| 2020-02-19 | $3.97 | $4.08 | $3.90 | $4.01 | $4.01 | 20,847,450 |
| 2020-02-18 | $4.20 | $4.44 | $4.06 | $4.09 | $4.09 | 37,123,250 |
| 2020-02-17 | $3.90 | $4.08 | $3.90 | $4.08 | $4.08 | 7,239,190 |
| 2020-02-14 | $3.65 | $3.73 | $3.59 | $3.71 | $3.71 | 7,232,630 |
| 2020-02-13 | $3.68 | $3.82 | $3.64 | $3.69 | $3.69 | 10,740,990 |
| 2020-02-12 | $3.60 | $3.76 | $3.55 | $3.69 | $3.69 | 9,848,350 |
| 2020-02-11 | $3.87 | $3.87 | $3.61 | $3.63 | $3.63 | 15,503,250 |
| 2020-02-10 | $3.55 | $3.89 | $3.54 | $3.89 | $3.89 | 20,374,870 |
| 2020-02-07 | $3.57 | $3.58 | $3.47 | $3.54 | $3.54 | 7,599,270 |
| 2020-02-06 | $3.52 | $3.62 | $3.47 | $3.58 | $3.58 | 9,707,100 |
| 2020-02-05 | $3.33 | $3.54 | $3.32 | $3.47 | $3.47 | 8,469,040 |
| 2020-02-04 | $3.12 | $3.32 | $3.12 | $3.31 | $3.31 | 6,037,480 |
| 2020-02-03 | $3.36 | $3.40 | $3.36 | $3.36 | $3.36 | 3,428,100 |
| 2020-01-31 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2020-01-30 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2020-01-29 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2020-01-28 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2020-01-27 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2020-01-24 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2020-01-23 | $3.80 | $3.84 | $3.67 | $3.73 | $3.73 | 3,529,550 |
| 2020-01-22 | $3.85 | $3.85 | $3.76 | $3.80 | $3.80 | 2,758,100 |
| 2020-01-21 | $3.83 | $3.89 | $3.80 | $3.85 | $3.85 | 3,122,490 |
| 2020-01-20 | $3.85 | $3.86 | $3.80 | $3.84 | $3.84 | 2,597,060 |
| 2020-01-17 | $3.88 | $3.89 | $3.83 | $3.85 | $3.85 | 3,263,580 |
| 2020-01-16 | $3.94 | $3.95 | $3.86 | $3.88 | $3.88 | 4,815,700 |
| 2020-01-15 | $4.05 | $4.07 | $3.93 | $3.94 | $3.94 | 4,651,310 |
| 2020-01-14 | $4.00 | $4.07 | $3.99 | $4.05 | $4.05 | 4,946,470 |
| 2020-01-13 | $4.00 | $4.01 | $3.93 | $4.00 | $4.00 | 4,333,970 |
| 2020-01-10 | $4.07 | $4.09 | $3.98 | $4.00 | $4.00 | 4,971,460 |
| 2020-01-09 | $4.08 | $4.15 | $4.05 | $4.05 | $4.05 | 6,472,900 |
| 2020-01-08 | $4.12 | $4.15 | $4.00 | $4.01 | $4.01 | 9,631,170 |
| 2020-01-07 | $4.22 | $4.23 | $4.10 | $4.16 | $4.16 | 12,469,720 |
| 2020-01-06 | $4.16 | $4.37 | $4.13 | $4.24 | $4.24 | 18,220,860 |
| 2020-01-03 | $4.00 | $4.27 | $4.00 | $4.23 | $4.23 | 19,367,200 |
| 2020-01-02 | $3.93 | $4.04 | $3.92 | $4.00 | $4.00 | 8,059,210 |
| 2020-01-01 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2019-12-31 | $3.92 | $4.03 | $3.91 | $3.92 | $3.92 | 6,462,280 |
| 2019-12-30 | $3.91 | $4.06 | $3.89 | $3.95 | $3.95 | 8,947,220 |
| 2019-12-27 | $3.85 | $3.90 | $3.83 | $3.90 | $3.90 | 6,111,130 |
| 2019-12-26 | $3.82 | $3.86 | $3.81 | $3.84 | $3.84 | 3,231,790 |
| 2019-12-25 | $3.86 | $3.87 | $3.81 | $3.82 | $3.82 | 3,562,400 |
| 2019-12-24 | $3.80 | $3.88 | $3.80 | $3.86 | $3.86 | 2,108,950 |
| 2019-12-23 | $3.94 | $3.94 | $3.81 | $3.81 | $3.81 | 3,623,100 |
| 2019-12-20 | $3.94 | $3.96 | $3.89 | $3.89 | $3.89 | 2,974,500 |
| 2019-12-19 | $3.90 | $3.96 | $3.88 | $3.94 | $3.94 | 2,919,100 |
| 2019-12-18 | $3.85 | $3.93 | $3.84 | $3.92 | $3.92 | 5,408,420 |
| 2019-12-17 | $3.84 | $3.89 | $3.82 | $3.87 | $3.87 | 4,638,720 |
| 2019-12-16 | $3.80 | $3.84 | $3.78 | $3.83 | $3.83 | 3,059,830 |
| 2019-12-13 | $3.76 | $3.81 | $3.76 | $3.80 | $3.80 | 2,971,640 |
| 2019-12-12 | $3.79 | $3.82 | $3.74 | $3.76 | $3.76 | 3,298,900 |
| 2019-12-11 | $3.79 | $3.82 | $3.77 | $3.79 | $3.79 | 1,808,150 |
| 2019-12-10 | $3.80 | $3.83 | $3.78 | $3.80 | $3.80 | 2,492,200 |
| 2019-12-09 | $3.77 | $3.84 | $3.77 | $3.81 | $3.81 | 2,886,100 |
| 2019-12-06 | $3.77 | $3.81 | $3.75 | $3.79 | $3.79 | 2,940,520 |
| 2019-12-05 | $3.75 | $3.78 | $3.74 | $3.77 | $3.77 | 3,082,710 |
| 2019-12-04 | $3.71 | $3.78 | $3.70 | $3.76 | $3.76 | 4,438,120 |
| 2019-12-03 | $3.72 | $3.73 | $3.67 | $3.71 | $3.71 | 2,311,390 |
| 2019-12-02 | $3.70 | $3.73 | $3.68 | $3.73 | $3.73 | 3,436,620 |
| 2019-11-29 | $3.73 | $3.82 | $3.68 | $3.75 | $3.75 | 6,710,530 |
| 2019-11-28 | $3.70 | $3.83 | $3.62 | $3.80 | $3.80 | 7,781,050 |
| 2019-11-27 | $3.70 | $4.01 | $3.70 | $3.78 | $3.78 | 8,992,870 |
| 2019-11-26 | $3.69 | $3.69 | $3.63 | $3.66 | $3.66 | 1,859,060 |
| 2019-11-25 | $3.65 | $3.67 | $3.60 | $3.65 | $3.65 | 2,062,620 |
| 2019-11-22 | $3.69 | $3.75 | $3.63 | $3.65 | $3.65 | 2,716,660 |
| 2019-11-21 | $3.66 | $3.71 | $3.66 | $3.70 | $3.70 | 2,512,300 |
| 2019-11-20 | $3.68 | $3.76 | $3.67 | $3.70 | $3.70 | 4,190,940 |
| 2019-11-19 | $3.64 | $3.68 | $3.61 | $3.67 | $3.67 | 1,941,230 |
| 2019-11-18 | $3.61 | $3.67 | $3.60 | $3.65 | $3.65 | 1,886,190 |
| 2019-11-15 | $3.67 | $3.67 | $3.58 | $3.61 | $3.61 | 2,378,920 |
| 2019-11-14 | $3.68 | $3.69 | $3.62 | $3.67 | $3.67 | 1,711,840 |
| 2019-11-13 | $3.75 | $3.75 | $3.64 | $3.67 | $3.67 | 2,665,640 |
| 2019-11-12 | $3.63 | $3.71 | $3.59 | $3.69 | $3.69 | 2,677,950 |
| 2019-11-11 | $3.74 | $3.78 | $3.58 | $3.61 | $3.61 | 3,135,680 |
| 2019-11-08 | $3.80 | $3.82 | $3.71 | $3.74 | $3.74 | 2,735,600 |
| 2019-11-07 | $3.80 | $3.81 | $3.73 | $3.78 | $3.78 | 3,653,350 |
| 2019-11-06 | $3.84 | $3.88 | $3.77 | $3.78 | $3.78 | 3,163,540 |
| 2019-11-05 | $3.85 | $3.87 | $3.80 | $3.84 | $3.84 | 2,949,770 |
| 2019-11-04 | $3.90 | $3.95 | $3.85 | $3.87 | $3.87 | 3,453,560 |
| 2019-11-01 | $3.93 | $3.93 | $3.81 | $3.89 | $3.89 | 4,044,910 |
| 2019-10-31 | $3.95 | $4.01 | $3.89 | $3.91 | $3.91 | 4,033,250 |
| 2019-10-30 | $4.17 | $4.17 | $3.94 | $3.98 | $3.98 | 6,450,480 |
| 2019-10-29 | $4.20 | $4.22 | $4.13 | $4.19 | $4.19 | 5,075,220 |
| 2019-10-28 | $4.12 | $4.18 | $4.12 | $4.16 | $4.16 | 3,612,580 |
| 2019-10-25 | $4.09 | $4.16 | $4.03 | $4.13 | $4.13 | 3,238,350 |
| 2019-10-24 | $4.15 | $4.16 | $4.01 | $4.09 | $4.09 | 4,766,760 |
| 2019-10-23 | $4.11 | $4.22 | $4.10 | $4.17 | $4.17 | 5,126,880 |
| 2019-10-22 | $3.95 | $4.12 | $3.94 | $4.11 | $4.11 | 7,272,210 |
| 2019-10-21 | $4.07 | $4.11 | $3.93 | $3.93 | $3.93 | 6,964,180 |
| 2019-10-18 | $4.14 | $4.18 | $4.04 | $4.12 | $4.12 | 3,822,660 |
| 2019-10-17 | $4.14 | $4.18 | $4.10 | $4.14 | $4.14 | 3,432,000 |
| 2019-10-16 | $4.11 | $4.20 | $4.11 | $4.14 | $4.14 | 4,036,500 |
| 2019-10-15 | $4.20 | $4.21 | $4.11 | $4.15 | $4.15 | 4,980,320 |
| 2019-10-14 | $4.25 | $4.25 | $4.11 | $4.17 | $4.17 | 4,885,180 |
| 2019-10-11 | $4.05 | $4.12 | $4.03 | $4.07 | $4.07 | 3,572,550 |
| 2019-10-10 | $3.96 | $4.08 | $3.94 | $4.04 | $4.04 | 3,364,860 |
| 2019-10-09 | $3.91 | $3.98 | $3.88 | $3.97 | $3.97 | 2,760,900 |
| 2019-10-08 | $3.87 | $3.94 | $3.85 | $3.91 | $3.91 | 2,122,980 |
| 2019-10-07 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2019-10-04 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2019-10-03 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2019-10-02 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2019-10-01 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2019-09-30 | $3.94 | $3.95 | $3.89 | $3.89 | $3.89 | 1,991,900 |
| 2019-09-27 | $3.93 | $3.98 | $3.88 | $3.95 | $3.95 | 3,259,440 |
| 2019-09-26 | $4.05 | $4.05 | $3.90 | $3.91 | $3.91 | 4,797,010 |
| 2019-09-25 | $4.18 | $4.18 | $4.01 | $4.03 | $4.03 | 6,273,710 |
| 2019-09-24 | $4.18 | $4.24 | $4.16 | $4.18 | $4.18 | 3,431,640 |
| 2019-09-23 | $4.26 | $4.28 | $4.10 | $4.18 | $4.18 | 7,197,300 |
| 2019-09-20 | $4.25 | $4.30 | $4.22 | $4.26 | $4.26 | 6,735,150 |
| 2019-09-19 | $4.25 | $4.27 | $4.19 | $4.23 | $4.23 | 4,702,760 |
| 2019-09-18 | $4.25 | $4.29 | $4.20 | $4.23 | $4.23 | 5,210,730 |
| 2019-09-17 | $4.45 | $4.45 | $4.22 | $4.26 | $4.26 | 7,883,240 |
| 2019-09-16 | $4.42 | $4.46 | $4.40 | $4.41 | $4.41 | 5,323,480 |
| 2019-09-13 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2019-09-12 | $4.44 | $4.48 | $4.38 | $4.43 | $4.43 | 5,729,940 |
| 2019-09-11 | $4.39 | $4.50 | $4.37 | $4.43 | $4.43 | 9,495,490 |
| 2019-09-10 | $4.35 | $4.50 | $4.32 | $4.40 | $4.40 | 10,352,510 |
| 2019-09-09 | $4.29 | $4.38 | $4.25 | $4.36 | $4.36 | 10,480,280 |
| 2019-09-06 | $4.35 | $4.60 | $4.30 | $4.34 | $4.34 | 14,476,530 |
| 2019-09-05 | $4.29 | $4.36 | $4.25 | $4.31 | $4.31 | 9,435,780 |
| 2019-09-04 | $4.22 | $4.32 | $4.19 | $4.27 | $4.27 | 6,104,680 |
| 2019-09-03 | $4.19 | $4.25 | $4.18 | $4.22 | $4.22 | 4,733,690 |
| 2019-09-02 | $4.06 | $4.18 | $4.06 | $4.17 | $4.17 | 4,965,400 |
| 2019-08-30 | $4.23 | $4.28 | $4.07 | $4.09 | $4.09 | 6,343,980 |
| 2019-08-29 | $4.29 | $4.29 | $4.20 | $4.20 | $4.20 | 4,830,600 |
| 2019-08-28 | $4.24 | $4.32 | $4.21 | $4.27 | $4.27 | 7,111,230 |
| 2019-08-27 | $4.11 | $4.26 | $4.11 | $4.24 | $4.24 | 7,248,250 |
| 2019-08-26 | $4.23 | $4.30 | $4.18 | $4.19 | $4.19 | 5,574,200 |
| 2019-08-23 | $4.19 | $4.22 | $4.16 | $4.20 | $4.20 | 3,831,300 |
| 2019-08-22 | $4.22 | $4.25 | $4.17 | $4.20 | $4.20 | 5,124,200 |
| 2019-08-21 | $4.28 | $4.31 | $4.21 | $4.23 | $4.23 | 8,027,100 |
| 2019-08-20 | $4.16 | $4.36 | $4.15 | $4.35 | $4.35 | 9,594,060 |
| 2019-08-19 | $4.10 | $4.19 | $4.06 | $4.17 | $4.17 | 5,507,420 |
| 2019-08-16 | $4.07 | $4.13 | $4.05 | $4.10 | $4.10 | 4,833,010 |
| 2019-08-15 | $4.03 | $4.09 | $3.93 | $4.09 | $4.09 | 5,902,130 |
| 2019-08-14 | $4.07 | $4.13 | $4.05 | $4.08 | $4.08 | 5,310,400 |
| 2019-08-13 | $4.11 | $4.13 | $4.01 | $4.03 | $4.03 | 5,490,760 |
| 2019-08-12 | $4.17 | $4.18 | $4.01 | $4.10 | $4.10 | 5,947,930 |
| 2019-08-09 | $4.15 | $4.24 | $4.14 | $4.16 | $4.16 | 5,832,920 |
| 2019-08-08 | $4.18 | $4.21 | $4.11 | $4.17 | $4.17 | 5,768,680 |
| 2019-08-07 | $4.10 | $4.26 | $4.10 | $4.20 | $4.20 | 10,248,120 |
| 2019-08-06 | $4.43 | $4.58 | $4.03 | $4.22 | $4.22 | 15,274,970 |
| 2019-08-05 | $4.41 | $4.59 | $4.31 | $4.46 | $4.46 | 13,219,000 |
| 2019-08-02 | $4.34 | $4.50 | $4.31 | $4.43 | $4.43 | 10,654,040 |
| 2019-08-01 | $4.38 | $4.44 | $4.32 | $4.36 | $4.36 | 6,375,200 |
| 2019-07-31 | $4.46 | $4.67 | $4.40 | $4.44 | $4.44 | 8,317,760 |
| 2019-07-30 | $4.44 | $4.49 | $4.41 | $4.44 | $4.44 | 4,832,130 |
| 2019-07-29 | $4.43 | $4.46 | $4.37 | $4.44 | $4.44 | 4,190,200 |
| 2019-07-26 | $4.46 | $4.48 | $4.40 | $4.40 | $4.40 | 4,716,261 |
| 2019-07-25 | $4.49 | $4.50 | $4.39 | $4.47 | $4.47 | 8,031,160 |
| 2019-07-24 | $4.35 | $4.47 | $4.31 | $4.44 | $4.44 | 9,520,930 |
| 2019-07-23 | $4.23 | $4.36 | $4.22 | $4.31 | $4.31 | 8,365,580 |
| 2019-07-22 | $4.50 | $4.58 | $4.32 | $4.32 | $4.32 | 19,756,540 |
| 2019-07-19 | $4.86 | $4.94 | $4.80 | $4.80 | $4.80 | 9,183,270 |
| 2019-07-18 | $4.79 | $4.98 | $4.77 | $4.93 | $4.93 | 13,617,030 |
| 2019-07-17 | $4.80 | $4.94 | $4.71 | $4.85 | $4.85 | 11,964,680 |
| 2019-07-16 | $4.73 | $4.88 | $4.71 | $4.78 | $4.78 | 8,426,110 |
| 2019-07-15 | $4.73 | $4.77 | $4.63 | $4.74 | $4.74 | 7,076,350 |
| 2019-07-12 | $4.76 | $4.80 | $4.69 | $4.73 | $4.73 | 6,703,030 |
| 2019-07-11 | $4.79 | $4.84 | $4.72 | $4.78 | $4.78 | 7,445,600 |
| 2019-07-10 | $4.83 | $4.89 | $4.75 | $4.76 | $4.76 | 7,456,000 |
| 2019-07-09 | $4.81 | $4.92 | $4.77 | $4.88 | $4.88 | 8,924,620 |
| 2019-07-08 | $5.04 | $5.06 | $4.74 | $4.85 | $4.85 | 14,792,940 |
| 2019-07-05 | $5.03 | $5.08 | $4.93 | $5.04 | $5.04 | 14,864,500 |
| 2019-07-04 | $5.25 | $5.29 | $5.00 | $5.03 | $5.03 | 19,061,870 |
| 2019-07-03 | $5.36 | $5.44 | $5.21 | $5.25 | $5.25 | 17,021,690 |
| 2019-07-02 | $5.35 | $5.45 | $5.32 | $5.36 | $5.36 | 16,013,100 |
| 2019-07-01 | $5.35 | $5.48 | $5.28 | $5.45 | $5.45 | 24,580,050 |
| 2019-06-28 | $5.63 | $5.69 | $5.21 | $5.43 | $5.43 | 37,997,730 |
| 2019-06-27 | $5.68 | $5.88 | $5.63 | $5.75 | $5.75 | 52,308,300 |
| 2019-06-26 | $6.74 | $6.74 | $6.07 | $6.07 | $6.07 | 72,148,830 |
| 2019-06-25 | $6.46 | $6.74 | $6.36 | $6.74 | $6.74 | 53,987,560 |
| 2019-06-24 | $5.57 | $6.13 | $5.45 | $6.13 | $6.13 | 42,048,510 |
| 2019-06-21 | $5.56 | $5.84 | $5.49 | $5.57 | $5.57 | 36,048,070 |
| 2019-06-20 | $5.63 | $6.10 | $5.44 | $5.67 | $5.67 | 53,676,360 |
| 2019-06-19 | $5.12 | $5.63 | $5.09 | $5.63 | $5.63 | 27,618,100 |
| 2019-06-18 | $5.17 | $5.30 | $4.99 | $5.12 | $5.12 | 14,372,900 |
| 2019-06-17 | $5.18 | $5.35 | $5.11 | $5.25 | $5.25 | 15,391,670 |
| 2019-06-14 | $5.36 | $5.62 | $5.23 | $5.26 | $5.26 | 22,823,780 |
| 2019-06-13 | $5.50 | $5.55 | $5.24 | $5.39 | $5.39 | 24,700,000 |
| 2019-06-12 | $5.13 | $5.82 | $5.08 | $5.62 | $5.62 | 38,873,930 |
| 2019-06-11 | $5.02 | $5.47 | $5.01 | $5.29 | $5.29 | 27,222,360 |
| 2019-06-10 | $4.83 | $5.11 | $4.66 | $5.05 | $5.05 | 23,440,910 |
| 2019-06-07 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2019-06-06 | $4.96 | $5.27 | $4.71 | $4.83 | $4.83 | 24,008,510 |
| 2019-06-05 | $4.56 | $4.96 | $4.50 | $4.96 | $4.96 | 28,673,710 |
| 2019-06-04 | $4.80 | $4.82 | $4.50 | $4.51 | $4.51 | 10,879,700 |
| 2019-06-03 | $4.78 | $5.00 | $4.69 | $4.94 | $4.94 | 13,514,480 |
| 2019-05-31 | $4.98 | $4.98 | $4.69 | $4.82 | $4.82 | 12,409,620 |
| 2019-05-30 | $4.81 | $5.05 | $4.77 | $5.01 | $5.01 | 15,572,580 |
| 2019-05-29 | $4.67 | $4.86 | $4.61 | $4.85 | $4.85 | 8,519,660 |
| 2019-05-28 | $4.71 | $4.87 | $4.65 | $4.67 | $4.67 | 7,915,250 |
| 2019-05-27 | $4.80 | $4.80 | $4.57 | $4.70 | $4.70 | 6,793,770 |
| 2019-05-24 | $4.66 | $4.93 | $4.60 | $4.70 | $4.70 | 5,433,890 |
| 2019-05-23 | $4.96 | $4.97 | $4.70 | $4.75 | $4.75 | 8,573,500 |
| 2019-05-22 | $4.84 | $5.07 | $4.80 | $4.93 | $4.93 | 11,607,370 |
| 2019-05-21 | $4.50 | $4.86 | $4.50 | $4.79 | $4.79 | 10,372,580 |
| 2019-05-20 | $5.01 | $5.01 | $4.52 | $4.53 | $4.53 | 13,614,300 |
| 2019-05-17 | $4.97 | $5.35 | $4.90 | $5.02 | $5.02 | 17,956,330 |
| 2019-05-16 | $4.87 | $5.04 | $4.86 | $4.94 | $4.94 | 9,545,000 |
| 2019-05-15 | $4.77 | $4.91 | $4.70 | $4.86 | $4.86 | 7,476,600 |
| 2019-05-14 | $4.76 | $4.94 | $4.72 | $4.75 | $4.75 | 7,807,260 |
| 2019-05-13 | $4.68 | $4.95 | $4.61 | $4.86 | $4.86 | 11,109,380 |
| 2019-05-10 | $4.62 | $4.91 | $4.61 | $4.82 | $4.82 | 11,897,240 |
| 2019-05-09 | $4.47 | $4.90 | $4.40 | $4.75 | $4.75 | 9,726,520 |
| 2019-05-08 | $4.46 | $4.66 | $4.40 | $4.54 | $4.54 | 9,275,590 |
| 2019-05-07 | $4.35 | $4.60 | $4.23 | $4.59 | $4.59 | 9,866,190 |
| 2019-05-06 | $4.56 | $4.74 | $4.20 | $4.28 | $4.28 | 10,788,110 |
| 2019-05-03 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2019-05-02 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2019-05-01 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2019-04-30 | $4.50 | $4.69 | $4.49 | $4.57 | $4.57 | 7,747,980 |
| 2019-04-29 | $5.01 | $5.01 | $4.51 | $4.54 | $4.54 | 11,029,670 |
| 2019-04-26 | $5.05 | $5.17 | $4.94 | $4.97 | $4.97 | 8,299,740 |
| 2019-04-25 | $5.57 | $5.58 | $5.10 | $5.13 | $5.13 | 12,464,210 |
| 2019-04-24 | $5.54 | $5.59 | $5.42 | $5.55 | $5.55 | 7,701,290 |
| 2019-04-23 | $5.76 | $5.77 | $5.40 | $5.48 | $5.48 | 11,200,160 |
| 2019-04-22 | $5.81 | $5.86 | $5.63 | $5.70 | $5.70 | 10,789,010 |
| 2019-04-19 | $5.79 | $5.98 | $5.75 | $5.81 | $5.81 | 13,470,740 |
| 2019-04-18 | $5.88 | $6.03 | $5.80 | $5.81 | $5.81 | 16,644,410 |
| 2019-04-17 | $6.11 | $6.20 | $5.81 | $5.90 | $5.90 | 29,945,940 |
| 2019-04-16 | $5.39 | $5.93 | $5.35 | $5.93 | $5.93 | 23,120,980 |
| 2019-04-15 | $5.33 | $5.56 | $5.27 | $5.39 | $5.39 | 15,484,930 |
| 2019-04-12 | $5.22 | $5.34 | $5.20 | $5.24 | $5.24 | 6,410,210 |
| 2019-04-11 | $5.23 | $5.37 | $5.20 | $5.22 | $5.22 | 8,019,470 |
| 2019-04-10 | $5.32 | $5.35 | $5.21 | $5.26 | $5.26 | 8,842,300 |
| 2019-04-09 | $5.23 | $5.46 | $5.20 | $5.38 | $5.38 | 14,774,650 |
| 2019-04-08 | $5.26 | $5.27 | $5.12 | $5.24 | $5.24 | 8,713,180 |
| 2019-04-05 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2019-04-04 | $5.25 | $5.29 | $5.15 | $5.21 | $5.21 | 7,682,140 |
| 2019-04-03 | $5.15 | $5.26 | $5.10 | $5.25 | $5.25 | 9,910,410 |
| 2019-04-02 | $5.12 | $5.25 | $5.11 | $5.15 | $5.15 | 10,816,550 |
| 2019-04-01 | $5.04 | $5.18 | $4.90 | $5.14 | $5.14 | 13,599,220 |
| 2019-03-29 | $4.93 | $5.04 | $4.90 | $5.01 | $5.01 | 7,741,940 |
| 2019-03-28 | $4.97 | $5.09 | $4.88 | $4.88 | $4.88 | 8,079,850 |
| 2019-03-27 | $5.06 | $5.11 | $4.81 | $5.08 | $5.08 | 10,796,780 |
| 2019-03-26 | $5.19 | $5.25 | $4.96 | $4.98 | $4.98 | 14,172,670 |
| 2019-03-25 | $5.03 | $5.46 | $5.03 | $5.20 | $5.20 | 20,583,140 |
| 2019-03-22 | $5.10 | $5.34 | $5.00 | $5.19 | $5.19 | 19,052,930 |
| 2019-03-21 | $5.09 | $5.36 | $5.04 | $5.16 | $5.16 | 32,842,440 |
| 2019-03-20 | $4.74 | $5.20 | $4.72 | $5.20 | $5.20 | 37,665,650 |
| 2019-03-19 | $4.81 | $4.81 | $4.68 | $4.73 | $4.73 | 5,743,070 |
| 2019-03-18 | $4.61 | $4.79 | $4.60 | $4.79 | $4.79 | 7,153,840 |
| 2019-03-15 | $4.55 | $4.64 | $4.55 | $4.60 | $4.60 | 5,420,120 |
| 2019-03-14 | $4.68 | $4.72 | $4.45 | $4.53 | $4.53 | 8,496,800 |
| 2019-03-13 | $4.88 | $4.88 | $4.67 | $4.70 | $4.70 | 10,093,710 |
| 2019-03-12 | $4.80 | $4.88 | $4.70 | $4.85 | $4.85 | 12,388,220 |
| 2019-03-11 | $4.43 | $4.79 | $4.43 | $4.75 | $4.75 | 9,847,340 |
| 2019-03-08 | $4.84 | $4.87 | $4.46 | $4.50 | $4.50 | 14,740,240 |
| 2019-03-07 | $4.78 | $4.91 | $4.68 | $4.89 | $4.89 | 15,034,050 |
| 2019-03-06 | $4.61 | $4.75 | $4.57 | $4.69 | $4.69 | 12,258,420 |
| 2019-03-05 | $4.55 | $4.62 | $4.52 | $4.60 | $4.60 | 9,710,920 |
| 2019-03-04 | $4.57 | $4.63 | $4.52 | $4.57 | $4.57 | 12,770,880 |
| 2019-03-01 | $4.52 | $4.55 | $4.47 | $4.55 | $4.55 | 5,812,440 |
| 2019-02-28 | $4.55 | $4.59 | $4.44 | $4.50 | $4.50 | 9,364,700 |
| 2019-02-27 | $4.57 | $4.65 | $4.48 | $4.55 | $4.55 | 13,329,650 |
| 2019-02-26 | $5.00 | $5.00 | $4.60 | $4.66 | $4.66 | 21,783,500 |
| 2019-02-25 | $4.42 | $4.62 | $4.39 | $4.61 | $4.61 | 12,323,580 |
| 2019-02-22 | $4.26 | $4.44 | $4.25 | $4.44 | $4.44 | 8,838,300 |
| 2019-02-21 | $4.29 | $4.36 | $4.20 | $4.29 | $4.29 | 13,348,880 |
| 2019-02-20 | $4.50 | $4.63 | $4.30 | $4.37 | $4.37 | 18,109,190 |
| 2019-02-19 | $4.24 | $4.28 | $4.12 | $4.21 | $4.21 | 8,431,330 |
| 2019-02-18 | $4.18 | $4.25 | $4.13 | $4.25 | $4.25 | 12,244,630 |
| 2019-02-15 | $4.09 | $4.23 | $4.07 | $4.16 | $4.16 | 10,006,590 |
| 2019-02-14 | $4.07 | $4.13 | $4.02 | $4.10 | $4.10 | 6,937,060 |
| 2019-02-13 | $4.00 | $4.15 | $4.00 | $4.06 | $4.06 | 8,283,950 |
| 2019-02-12 | $4.03 | $4.08 | $3.99 | $4.02 | $4.02 | 8,666,500 |
| 2019-02-11 | $4.05 | $4.26 | $3.96 | $4.05 | $4.05 | 9,420,580 |
| 2019-02-08 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2019-02-07 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2019-02-06 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2019-02-05 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2019-02-04 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2019-02-01 | $3.73 | $3.87 | $3.73 | $3.87 | $3.87 | 3,809,140 |
| 2019-01-31 | $3.70 | $3.76 | $3.66 | $3.71 | $3.71 | 3,519,900 |
| 2019-01-30 | $3.73 | $3.78 | $3.67 | $3.71 | $3.71 | 3,924,870 |
| 2019-01-29 | $3.76 | $3.83 | $3.60 | $3.70 | $3.70 | 6,936,750 |
| 2019-01-28 | $3.93 | $3.98 | $3.76 | $3.81 | $3.81 | 12,969,220 |
| 2019-01-25 | $4.00 | $4.05 | $3.92 | $3.98 | $3.98 | 21,166,460 |
| 2019-01-24 | $3.81 | $4.24 | $3.79 | $4.11 | $4.11 | 30,524,180 |
| 2019-01-23 | $3.83 | $3.94 | $3.79 | $3.85 | $3.85 | 6,859,900 |
| 2019-01-22 | $3.88 | $3.88 | $3.80 | $3.83 | $3.83 | 2,832,160 |
| 2019-01-21 | $3.81 | $3.87 | $3.79 | $3.86 | $3.86 | 3,261,720 |
| 2019-01-18 | $3.77 | $3.83 | $3.77 | $3.82 | $3.82 | 3,387,800 |
| 2019-01-17 | $3.82 | $3.84 | $3.70 | $3.77 | $3.77 | 2,877,600 |
| 2019-01-16 | $3.82 | $3.86 | $3.80 | $3.82 | $3.82 | 2,478,210 |
| 2019-01-15 | $3.80 | $3.84 | $3.76 | $3.82 | $3.82 | 3,802,180 |
| 2019-01-14 | $3.80 | $3.87 | $3.75 | $3.78 | $3.78 | 3,699,290 |
| 2019-01-11 | $3.79 | $3.85 | $3.75 | $3.82 | $3.82 | 3,169,610 |
| 2019-01-10 | $3.73 | $3.80 | $3.73 | $3.78 | $3.78 | 3,014,980 |
| 2019-01-09 | $3.73 | $3.81 | $3.70 | $3.74 | $3.74 | 5,367,380 |
| 2019-01-08 | $3.72 | $3.73 | $3.68 | $3.71 | $3.71 | 2,793,540 |
| 2019-01-07 | $3.67 | $3.73 | $3.64 | $3.69 | $3.69 | 3,265,280 |
| 2019-01-04 | $3.50 | $3.66 | $3.48 | $3.64 | $3.64 | 3,226,530 |
| 2019-01-03 | $3.55 | $3.63 | $3.55 | $3.56 | $3.56 | 2,234,100 |
| 2019-01-02 | $3.55 | $3.58 | $3.49 | $3.55 | $3.55 | 1,800,900 |
| 2019-01-01 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2018-12-31 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2018-12-28 | $3.50 | $3.59 | $3.48 | $3.55 | $3.55 | 2,825,370 |
| 2018-12-27 | $3.66 | $3.67 | $3.50 | $3.50 | $3.50 | 3,839,600 |
| 2018-12-26 | $3.66 | $3.71 | $3.61 | $3.61 | $3.61 | 2,913,430 |
| 2018-12-25 | $3.74 | $3.74 | $3.58 | $3.68 | $3.68 | 3,978,070 |
| 2018-12-24 | $3.68 | $3.82 | $3.67 | $3.79 | $3.79 | 5,402,940 |
| 2018-12-21 | $3.69 | $3.71 | $3.64 | $3.67 | $3.67 | 2,999,460 |
| 2018-12-20 | $3.69 | $3.75 | $3.68 | $3.71 | $3.71 | 2,591,170 |
| 2018-12-19 | $3.77 | $3.81 | $3.70 | $3.71 | $3.71 | 2,942,000 |
| 2018-12-18 | $3.77 | $3.81 | $3.71 | $3.77 | $3.77 | 3,281,900 |
| 2018-12-17 | $3.75 | $3.81 | $3.70 | $3.79 | $3.79 | 2,918,790 |
| 2018-12-14 | $3.87 | $3.94 | $3.75 | $3.78 | $3.78 | 6,179,640 |
| 2018-12-13 | $3.90 | $3.93 | $3.84 | $3.90 | $3.90 | 4,237,240 |
| 2018-12-12 | $3.83 | $3.90 | $3.81 | $3.88 | $3.88 | 4,321,690 |
| 2018-12-11 | $3.83 | $3.86 | $3.80 | $3.83 | $3.83 | 2,756,340 |
| 2018-12-10 | $3.84 | $3.87 | $3.79 | $3.83 | $3.83 | 3,779,400 |
| 2018-12-07 | $3.85 | $3.89 | $3.80 | $3.88 | $3.88 | 3,947,240 |
| 2018-12-06 | $3.92 | $3.94 | $3.83 | $3.83 | $3.83 | 6,202,810 |
| 2018-12-05 | $3.89 | $3.97 | $3.84 | $3.94 | $3.94 | 8,357,610 |
| 2018-12-04 | $3.90 | $3.96 | $3.88 | $3.93 | $3.93 | 9,213,320 |
| 2018-12-03 | $3.82 | $4.03 | $3.82 | $3.96 | $3.96 | 16,879,720 |
| 2018-11-30 | $3.93 | $4.10 | $3.87 | $3.94 | $3.94 | 19,866,530 |
| 2018-11-29 | $3.87 | $4.15 | $3.81 | $4.05 | $4.05 | 23,830,760 |
| 2018-11-28 | $3.80 | $3.85 | $3.70 | $3.83 | $3.83 | 4,876,300 |
| 2018-11-27 | $3.74 | $3.86 | $3.72 | $3.80 | $3.80 | 4,872,480 |
| 2018-11-26 | $3.77 | $3.78 | $3.68 | $3.70 | $3.70 | 3,971,570 |
| 2018-11-23 | $3.93 | $3.95 | $3.66 | $3.68 | $3.68 | 7,430,600 |
| 2018-11-22 | $3.92 | $3.97 | $3.86 | $3.91 | $3.91 | 5,348,730 |
| 2018-11-21 | $3.77 | $3.98 | $3.74 | $3.91 | $3.91 | 7,192,760 |
| 2018-11-20 | $3.99 | $3.99 | $3.80 | $3.81 | $3.81 | 7,934,050 |
| 2018-11-19 | $3.98 | $4.02 | $3.86 | $4.02 | $4.02 | 7,764,480 |
| 2018-11-16 | $3.98 | $4.04 | $3.93 | $3.99 | $3.99 | 7,160,840 |
| 2018-11-15 | $3.95 | $4.01 | $3.90 | $3.98 | $3.98 | 6,108,880 |
| 2018-11-14 | $3.99 | $4.04 | $3.88 | $3.95 | $3.95 | 7,756,000 |
| 2018-11-13 | $3.77 | $4.13 | $3.75 | $3.95 | $3.95 | 16,033,710 |
| 2018-11-12 | $3.61 | $3.82 | $3.60 | $3.80 | $3.80 | 7,067,900 |
| 2018-11-09 | $3.64 | $3.71 | $3.63 | $3.68 | $3.68 | 4,869,200 |
| 2018-11-08 | $3.65 | $3.78 | $3.65 | $3.65 | $3.65 | 8,561,040 |
| 2018-11-07 | $3.70 | $3.73 | $3.59 | $3.62 | $3.62 | 7,166,630 |
| 2018-11-06 | $3.62 | $3.70 | $3.60 | $3.70 | $3.70 | 6,994,830 |
| 2018-11-05 | $3.63 | $3.68 | $3.58 | $3.64 | $3.64 | 6,436,450 |
| 2018-11-02 | $3.60 | $3.64 | $3.57 | $3.64 | $3.64 | 6,573,960 |
| 2018-11-01 | $3.56 | $3.62 | $3.55 | $3.59 | $3.59 | 5,692,660 |
| 2018-10-31 | $3.52 | $3.61 | $3.47 | $3.57 | $3.57 | 5,716,990 |
| 2018-10-30 | $3.46 | $3.55 | $3.41 | $3.51 | $3.51 | 4,262,460 |
| 2018-10-29 | $3.48 | $3.51 | $3.44 | $3.46 | $3.46 | 3,521,020 |
| 2018-10-26 | $3.47 | $3.54 | $3.45 | $3.50 | $3.50 | 4,512,670 |
| 2018-10-25 | $3.33 | $3.46 | $3.28 | $3.45 | $3.45 | 4,895,300 |
| 2018-10-24 | $3.42 | $3.49 | $3.41 | $3.46 | $3.46 | 3,609,210 |
| 2018-10-23 | $3.50 | $3.52 | $3.43 | $3.45 | $3.45 | 5,827,440 |
| 2018-10-22 | $3.35 | $3.51 | $3.35 | $3.46 | $3.46 | 6,099,170 |
| 2018-10-19 | $3.18 | $3.31 | $3.12 | $3.29 | $3.29 | 3,512,100 |
| 2018-10-18 | $3.38 | $3.38 | $3.25 | $3.25 | $3.25 | 3,756,380 |
| 2018-10-17 | $3.38 | $3.42 | $3.30 | $3.39 | $3.39 | 4,020,310 |
| 2018-10-16 | $3.44 | $3.48 | $3.31 | $3.34 | $3.34 | 4,538,320 |
| 2018-10-15 | $3.46 | $3.56 | $3.43 | $3.45 | $3.45 | 3,930,590 |
| 2018-10-12 | $3.44 | $3.52 | $3.27 | $3.47 | $3.47 | 7,805,370 |
| 2018-10-11 | $3.72 | $3.78 | $3.49 | $3.51 | $3.51 | 10,643,500 |
| 2018-10-10 | $3.86 | $3.92 | $3.85 | $3.88 | $3.88 | 3,744,000 |
| 2018-10-09 | $3.83 | $3.88 | $3.80 | $3.88 | $3.88 | 5,253,460 |
| 2018-10-08 | $3.86 | $3.91 | $3.78 | $3.81 | $3.81 | 5,993,080 |
| 2018-10-05 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2018-10-04 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2018-10-03 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2018-10-02 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2018-10-01 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2018-09-28 | $3.95 | $3.97 | $3.90 | $3.95 | $3.95 | 5,550,150 |
| 2018-09-27 | $4.07 | $4.11 | $3.92 | $3.93 | $3.93 | 7,674,580 |
| 2018-09-26 | $4.11 | $4.12 | $4.05 | $4.07 | $4.07 | 7,363,700 |
| 2018-09-25 | $4.13 | $4.17 | $4.09 | $4.11 | $4.11 | 6,475,240 |
| 2018-09-24 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2018-09-21 | $4.11 | $4.18 | $4.08 | $4.14 | $4.14 | 9,252,020 |
| 2018-09-20 | $4.05 | $4.15 | $4.01 | $4.11 | $4.11 | 11,405,900 |
| 2018-09-19 | $4.09 | $4.17 | $4.04 | $4.07 | $4.07 | 12,824,260 |
| 2018-09-18 | $3.95 | $4.06 | $3.91 | $4.05 | $4.05 | 10,648,650 |
| 2018-09-17 | $3.93 | $3.98 | $3.85 | $3.97 | $3.97 | 6,666,650 |
| 2018-09-14 | $4.05 | $4.05 | $3.94 | $3.94 | $3.94 | 6,987,750 |
| 2018-09-13 | $4.03 | $4.08 | $3.98 | $4.04 | $4.04 | 9,633,130 |
| 2018-09-12 | $4.05 | $4.10 | $3.99 | $4.01 | $4.01 | 8,281,510 |
| 2018-09-11 | $4.08 | $4.14 | $4.04 | $4.06 | $4.06 | 11,083,620 |
| 2018-09-10 | $4.30 | $4.34 | $3.96 | $4.02 | $4.02 | 15,830,100 |
| 2018-09-07 | $4.40 | $4.45 | $4.24 | $4.30 | $4.30 | 16,738,560 |
| 2018-09-06 | $4.35 | $4.48 | $4.28 | $4.43 | $4.43 | 21,796,880 |
| 2018-09-05 | $4.40 | $4.47 | $4.33 | $4.40 | $4.40 | 20,831,790 |
| 2018-09-04 | $4.40 | $4.53 | $4.32 | $4.48 | $4.48 | 27,576,260 |
| 2018-09-03 | $4.14 | $4.61 | $4.13 | $4.47 | $4.47 | 33,377,360 |
| 2018-08-31 | $4.12 | $4.31 | $4.10 | $4.19 | $4.19 | 14,118,950 |
| 2018-08-30 | $4.22 | $4.27 | $4.12 | $4.14 | $4.14 | 13,908,470 |
| 2018-08-29 | $4.14 | $4.39 | $4.11 | $4.27 | $4.27 | 24,600,150 |
| 2018-08-28 | $4.15 | $4.21 | $4.11 | $4.17 | $4.17 | 14,135,090 |
| 2018-08-27 | $4.02 | $4.22 | $3.98 | $4.17 | $4.17 | 19,934,180 |
| 2018-08-24 | $4.15 | $4.20 | $4.03 | $4.03 | $4.03 | 18,355,220 |
| 2018-08-23 | $4.20 | $4.39 | $4.11 | $4.22 | $4.22 | 28,787,730 |
| 2018-08-22 | $3.92 | $4.31 | $3.84 | $4.31 | $4.31 | 31,702,770 |
| 2018-08-21 | $3.82 | $3.95 | $3.80 | $3.92 | $3.92 | 13,080,220 |
| 2018-08-20 | $3.85 | $3.89 | $3.71 | $3.83 | $3.83 | 12,475,070 |
| 2018-08-17 | $4.12 | $4.14 | $3.84 | $3.87 | $3.87 | 19,387,710 |
| 2018-08-16 | $4.15 | $4.21 | $4.06 | $4.08 | $4.08 | 15,552,570 |
| 2018-08-15 | $4.29 | $4.35 | $4.17 | $4.23 | $4.23 | 18,518,760 |
| 2018-08-14 | $4.31 | $4.45 | $4.28 | $4.36 | $4.36 | 21,061,270 |
| 2018-08-13 | $4.42 | $4.50 | $4.27 | $4.39 | $4.39 | 29,134,670 |
| 2018-08-10 | $4.49 | $4.70 | $4.40 | $4.54 | $4.54 | 36,324,530 |
| 2018-08-09 | $4.70 | $5.07 | $4.59 | $4.62 | $4.62 | 63,382,920 |
| 2018-08-08 | $4.27 | $4.74 | $4.21 | $4.74 | $4.74 | 43,587,510 |
| 2018-08-07 | $4.20 | $4.60 | $4.08 | $4.31 | $4.31 | 45,208,300 |
| 2018-08-06 | $4.24 | $4.45 | $4.24 | $4.24 | $4.24 | 49,039,390 |
| 2018-08-03 | $4.52 | $4.72 | $4.45 | $4.71 | $4.71 | 63,236,720 |
| 2018-08-02 | $3.89 | $4.29 | $3.88 | $4.29 | $4.29 | 43,241,320 |
| 2018-08-01 | $3.99 | $4.09 | $3.87 | $3.90 | $3.90 | 7,950,390 |
| 2018-07-31 | $3.95 | $4.20 | $3.95 | $4.05 | $4.05 | 13,472,530 |
| 2018-07-30 | $3.97 | $3.99 | $3.84 | $3.89 | $3.89 | 6,533,730 |
| 2018-07-27 | $3.99 | $4.03 | $3.96 | $4.01 | $4.01 | 8,030,630 |
| 2018-07-26 | $3.92 | $4.04 | $3.87 | $3.99 | $3.99 | 10,174,300 |
| 2018-07-25 | $3.90 | $3.95 | $3.89 | $3.93 | $3.93 | 7,666,170 |
| 2018-07-24 | $3.76 | $3.87 | $3.75 | $3.87 | $3.87 | 7,107,820 |
| 2018-07-23 | $3.75 | $3.80 | $3.72 | $3.78 | $3.78 | 5,435,980 |
| 2018-07-20 | $3.72 | $3.79 | $3.68 | $3.77 | $3.77 | 4,482,060 |
| 2018-07-19 | $3.84 | $3.84 | $3.70 | $3.72 | $3.72 | 4,891,530 |
| 2018-07-18 | $3.83 | $3.87 | $3.80 | $3.84 | $3.84 | 4,276,340 |
| 2018-07-17 | $3.85 | $3.85 | $3.78 | $3.83 | $3.83 | 4,336,840 |
| 2018-07-16 | $3.88 | $3.88 | $3.81 | $3.84 | $3.84 | 3,938,440 |
| 2018-07-13 | $3.92 | $3.96 | $3.85 | $3.89 | $3.89 | 6,697,870 |
| 2018-07-12 | $3.77 | $3.90 | $3.75 | $3.86 | $3.86 | 6,273,410 |
| 2018-07-11 | $3.85 | $3.93 | $3.78 | $3.81 | $3.81 | 7,410,200 |
| 2018-07-10 | $3.95 | $3.96 | $3.89 | $3.92 | $3.92 | 5,512,300 |
| 2018-07-09 | $3.90 | $3.99 | $3.85 | $3.96 | $3.96 | 9,054,800 |
| 2018-07-06 | $3.84 | $4.09 | $3.67 | $3.96 | $3.96 | 12,601,210 |
| 2018-07-05 | $3.93 | $3.95 | $3.76 | $3.81 | $3.81 | 9,831,810 |
| 2018-07-04 | $3.85 | $4.01 | $3.83 | $3.97 | $3.97 | 12,170,730 |
| 2018-07-03 | $3.80 | $3.89 | $3.75 | $3.87 | $3.87 | 7,433,550 |
| 2018-07-02 | $3.83 | $3.93 | $3.80 | $3.83 | $3.83 | 8,305,640 |
| 2018-06-29 | $3.71 | $3.84 | $3.70 | $3.82 | $3.82 | 6,206,760 |
| 2018-06-28 | $3.80 | $3.86 | $3.72 | $3.73 | $3.73 | 6,898,170 |
| 2018-06-27 | $3.83 | $3.92 | $3.79 | $3.83 | $3.83 | 7,410,950 |
| 2018-06-26 | $3.68 | $3.83 | $3.67 | $3.82 | $3.82 | 5,122,630 |
| 2018-06-25 | $3.78 | $3.90 | $3.71 | $3.77 | $3.77 | 6,593,250 |
| 2018-06-22 | $3.62 | $3.75 | $3.53 | $3.72 | $3.72 | 7,240,950 |
| 2018-06-21 | $3.92 | $3.97 | $3.66 | $3.70 | $3.70 | 13,188,250 |
| 2018-06-20 | $3.76 | $3.98 | $3.76 | $3.92 | $3.92 | 11,787,100 |
| 2018-06-19 | $4.27 | $4.37 | $3.76 | $3.91 | $3.91 | 18,468,920 |
| 2018-06-18 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2018-06-15 | $4.42 | $4.42 | $4.11 | $4.18 | $4.18 | 16,287,450 |
| 2018-06-14 | $4.50 | $4.56 | $4.36 | $4.40 | $4.40 | 15,571,920 |
| 2018-06-13 | $4.48 | $4.73 | $4.42 | $4.62 | $4.62 | 21,658,210 |
| 2018-06-12 | $4.37 | $4.56 | $4.30 | $4.50 | $4.50 | 15,509,230 |
| 2018-06-11 | $4.53 | $4.62 | $4.35 | $4.43 | $4.43 | 16,425,030 |
| 2018-06-08 | $4.65 | $4.68 | $4.48 | $4.60 | $4.60 | 15,262,560 |
| 2018-06-07 | $4.57 | $4.77 | $4.44 | $4.73 | $4.73 | 27,195,690 |
| 2018-06-06 | $4.54 | $4.61 | $4.49 | $4.60 | $4.60 | 16,324,930 |
| 2018-06-05 | $4.49 | $4.65 | $4.42 | $4.64 | $4.64 | 26,504,280 |
| 2018-06-04 | $4.76 | $4.94 | $4.56 | $4.60 | $4.60 | 32,211,320 |
| 2018-06-01 | $5.06 | $5.14 | $4.70 | $4.71 | $4.71 | 45,296,060 |
| 2018-05-31 | $5.10 | $5.44 | $4.82 | $5.18 | $5.18 | 70,147,250 |
| 2018-05-30 | $5.12 | $5.35 | $4.92 | $5.35 | $5.35 | 80,222,630 |
| 2018-05-29 | $4.68 | $4.86 | $4.57 | $4.86 | $4.86 | 24,271,620 |
| 2018-05-28 | $4.54 | $4.56 | $4.33 | $4.42 | $4.42 | 7,386,940 |
| 2018-05-25 | $4.65 | $4.73 | $4.56 | $4.61 | $4.61 | 9,233,310 |
| 2018-05-24 | $4.67 | $4.71 | $4.55 | $4.67 | $4.67 | 11,913,150 |
| 2018-05-23 | $4.82 | $4.84 | $4.61 | $4.63 | $4.63 | 21,157,560 |
| 2018-05-22 | $5.02 | $5.38 | $4.95 | $4.96 | $4.96 | 32,379,400 |
| 2018-05-21 | $4.80 | $4.96 | $4.65 | $4.95 | $4.95 | 23,324,190 |
| 2018-05-18 | $4.68 | $4.78 | $4.51 | $4.67 | $4.67 | 17,284,920 |
| 2018-05-17 | $4.40 | $4.57 | $4.35 | $4.56 | $4.56 | 13,287,430 |
| 2018-05-16 | $4.18 | $4.57 | $4.17 | $4.41 | $4.41 | 11,275,170 |
| 2018-05-15 | $4.12 | $4.18 | $4.11 | $4.18 | $4.18 | 2,118,950 |
| 2018-05-14 | $4.22 | $4.23 | $4.10 | $4.13 | $4.13 | 3,003,900 |
| 2018-05-11 | $4.32 | $4.33 | $4.21 | $4.23 | $4.23 | 2,900,680 |
| 2018-05-10 | $4.27 | $4.34 | $4.27 | $4.33 | $4.33 | 3,303,250 |
| 2018-05-09 | $4.25 | $4.31 | $4.20 | $4.29 | $4.29 | 3,167,180 |
| 2018-05-08 | $4.25 | $4.29 | $4.24 | $4.26 | $4.26 | 3,307,740 |
| 2018-05-07 | $4.16 | $4.30 | $4.16 | $4.27 | $4.27 | 3,072,510 |
| 2018-05-04 | $4.16 | $4.26 | $4.13 | $4.24 | $4.24 | 4,245,360 |
| 2018-05-03 | $4.08 | $4.17 | $4.05 | $4.16 | $4.16 | 3,370,830 |
| 2018-05-02 | $4.12 | $4.12 | $4.06 | $4.09 | $4.09 | 3,143,460 |
| 2018-05-01 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2018-04-30 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2018-04-27 | $4.13 | $4.18 | $4.08 | $4.10 | $4.10 | 3,633,430 |
| 2018-04-26 | $4.26 | $4.28 | $4.11 | $4.12 | $4.12 | 6,074,970 |
| 2018-04-25 | $4.20 | $4.31 | $4.17 | $4.27 | $4.27 | 6,527,170 |
| 2018-04-24 | $4.18 | $4.27 | $4.18 | $4.20 | $4.20 | 5,190,960 |
| 2018-04-23 | $4.26 | $4.28 | $4.15 | $4.18 | $4.18 | 7,534,400 |
| 2018-04-20 | $4.47 | $4.49 | $4.27 | $4.31 | $4.31 | 9,020,010 |
| 2018-04-19 | $4.46 | $4.51 | $4.43 | $4.45 | $4.45 | 7,855,710 |
| 2018-04-18 | $4.53 | $4.56 | $4.40 | $4.51 | $4.51 | 11,739,350 |
| 2018-04-17 | $4.44 | $4.66 | $4.40 | $4.64 | $4.64 | 14,857,560 |
| 2018-04-16 | $4.57 | $4.61 | $4.43 | $4.44 | $4.44 | 14,562,440 |
| 2018-04-13 | $4.73 | $4.84 | $4.68 | $4.71 | $4.71 | 12,012,120 |
| 2018-04-12 | $4.93 | $4.99 | $4.75 | $4.76 | $4.76 | 18,566,870 |
| 2018-04-11 | $4.89 | $5.38 | $4.79 | $5.11 | $5.11 | 35,274,800 |
| 2018-04-10 | $5.67 | $5.90 | $5.18 | $5.26 | $5.26 | 54,177,090 |
| 2018-04-09 | $5.45 | $5.45 | $5.36 | $5.45 | $5.45 | 15,605,130 |
| 2018-04-06 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2018-04-05 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2018-04-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2018-04-03 | $4.76 | $5.00 | $4.76 | $4.95 | $4.95 | 6,623,540 |
| 2018-04-02 | $4.75 | $4.90 | $4.72 | $4.82 | $4.82 | 5,072,600 |
| 2018-03-30 | $4.71 | $4.72 | $4.64 | $4.72 | $4.72 | 2,639,500 |
| 2018-03-29 | $4.52 | $4.70 | $4.51 | $4.69 | $4.69 | 4,915,820 |
| 2018-03-28 | $4.57 | $4.59 | $4.46 | $4.50 | $4.50 | 5,254,070 |
| 2018-03-27 | $4.46 | $4.61 | $4.44 | $4.60 | $4.60 | 5,162,290 |
| 2018-03-26 | $4.24 | $4.42 | $4.14 | $4.42 | $4.42 | 4,092,210 |
| 2018-03-23 | $4.42 | $4.68 | $4.33 | $4.33 | $4.33 | 6,874,570 |
| 2018-03-22 | $4.45 | $4.65 | $4.44 | $4.56 | $4.56 | 2,869,970 |
| 2018-03-21 | $4.55 | $4.58 | $4.46 | $4.48 | $4.48 | 3,072,010 |
| 2018-03-20 | $4.43 | $4.56 | $4.41 | $4.54 | $4.54 | 3,594,280 |
| 2018-03-19 | $4.37 | $4.47 | $4.37 | $4.46 | $4.46 | 2,731,170 |
| 2018-03-16 | $4.34 | $4.42 | $4.33 | $4.39 | $4.39 | 4,153,240 |
| 2018-03-15 | $4.33 | $4.40 | $4.25 | $4.34 | $4.34 | 2,795,110 |
| 2018-03-14 | $4.32 | $4.36 | $4.31 | $4.34 | $4.34 | 2,083,860 |
| 2018-03-13 | $4.36 | $4.38 | $4.29 | $4.35 | $4.35 | 3,224,300 |
| 2018-03-12 | $4.30 | $4.36 | $4.29 | $4.36 | $4.36 | 2,456,190 |
| 2018-03-09 | $4.22 | $4.30 | $4.22 | $4.28 | $4.28 | 2,104,610 |
| 2018-03-08 | $4.24 | $4.25 | $4.20 | $4.24 | $4.24 | 1,737,790 |
| 2018-03-07 | $4.24 | $4.30 | $4.20 | $4.21 | $4.21 | 2,154,280 |
| 2018-03-06 | $4.19 | $4.25 | $4.17 | $4.24 | $4.24 | 1,652,760 |
| 2018-03-05 | $4.21 | $4.25 | $4.17 | $4.19 | $4.19 | 2,375,710 |
| 2018-03-02 | $4.21 | $4.32 | $4.21 | $4.26 | $4.26 | 2,426,780 |
| 2018-03-01 | $4.15 | $4.28 | $4.14 | $4.26 | $4.26 | 3,194,380 |
| 2018-02-28 | $4.12 | $4.20 | $4.08 | $4.17 | $4.17 | 3,178,230 |
| 2018-02-27 | $4.07 | $4.18 | $4.07 | $4.13 | $4.13 | 3,143,470 |
| 2018-02-26 | $3.99 | $4.10 | $3.97 | $4.10 | $4.10 | 5,047,430 |
| 2018-02-23 | $3.90 | $3.94 | $3.87 | $3.90 | $3.90 | 2,336,800 |
| 2018-02-22 | $3.88 | $3.93 | $3.85 | $3.90 | $3.90 | 1,954,800 |
| 2018-02-21 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2018-02-20 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2018-02-19 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2018-02-16 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2018-02-15 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2018-02-14 | $3.83 | $3.86 | $3.80 | $3.85 | $3.85 | 1,065,810 |
| 2018-02-13 | $3.89 | $3.89 | $3.83 | $3.83 | $3.83 | 1,844,590 |
| 2018-02-12 | $3.75 | $3.86 | $3.74 | $3.84 | $3.84 | 2,197,960 |
| 2018-02-09 | $3.76 | $3.80 | $3.66 | $3.73 | $3.73 | 4,317,720 |
| 2018-02-08 | $3.63 | $3.85 | $3.63 | $3.85 | $3.85 | 4,450,470 |
| 2018-02-07 | $3.73 | $3.74 | $3.53 | $3.67 | $3.67 | 2,816,060 |
| 2018-02-06 | $3.81 | $3.86 | $3.62 | $3.62 | $3.62 | 3,019,720 |
| 2018-02-05 | $3.73 | $3.92 | $3.68 | $3.81 | $3.81 | 2,950,490 |
| 2018-02-02 | $3.80 | $3.84 | $3.73 | $3.76 | $3.76 | 4,832,130 |
| 2018-02-01 | $4.10 | $4.11 | $3.93 | $3.93 | $3.93 | 5,846,370 |
| 2018-01-31 | $4.38 | $4.40 | $4.14 | $4.14 | $4.14 | 7,508,940 |
| 2018-01-30 | $4.40 | $4.42 | $4.33 | $4.36 | $4.36 | 2,433,030 |
| 2018-01-29 | $4.48 | $4.53 | $4.38 | $4.41 | $4.41 | 2,625,790 |
| 2018-01-26 | $4.60 | $4.62 | $4.48 | $4.48 | $4.48 | 3,619,240 |
| 2018-01-25 | $4.58 | $4.62 | $4.53 | $4.61 | $4.61 | 2,544,820 |
| 2018-01-24 | $4.59 | $4.60 | $4.52 | $4.58 | $4.58 | 1,481,170 |
| 2018-01-23 | $4.51 | $4.61 | $4.49 | $4.60 | $4.60 | 4,834,670 |
| 2018-01-22 | $4.50 | $4.56 | $4.46 | $4.55 | $4.55 | 2,670,090 |
| 2018-01-19 | $4.50 | $4.55 | $4.47 | $4.50 | $4.50 | 2,466,150 |
| 2018-01-18 | $4.43 | $4.56 | $4.41 | $4.52 | $4.52 | 2,917,860 |
| 2018-01-17 | $4.51 | $4.53 | $4.32 | $4.43 | $4.43 | 4,062,080 |
| 2018-01-16 | $4.50 | $4.57 | $4.45 | $4.51 | $4.51 | 4,120,450 |
| 2018-01-15 | $4.78 | $4.78 | $4.59 | $4.59 | $4.59 | 6,605,030 |
| 2018-01-12 | $4.83 | $4.85 | $4.81 | $4.83 | $4.83 | 1,602,960 |
| 2018-01-11 | $4.83 | $4.85 | $4.80 | $4.83 | $4.83 | 1,933,680 |
| 2018-01-10 | $4.93 | $4.94 | $4.82 | $4.85 | $4.85 | 2,310,820 |
| 2018-01-09 | $4.95 | $4.95 | $4.91 | $4.95 | $4.95 | 1,235,850 |
| 2018-01-08 | $4.99 | $4.99 | $4.91 | $4.95 | $4.95 | 1,719,270 |
| 2018-01-05 | $4.96 | $5.02 | $4.93 | $4.99 | $4.99 | 2,133,760 |
| 2018-01-04 | $4.97 | $5.00 | $4.95 | $4.99 | $4.99 | 1,783,340 |
| 2018-01-03 | $4.94 | $5.01 | $4.89 | $4.99 | $4.99 | 2,940,210 |
| 2018-01-02 | $4.92 | $4.96 | $4.91 | $4.94 | $4.94 | 1,818,170 |
| 2018-01-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2017-12-29 | $4.82 | $4.93 | $4.78 | $4.92 | $4.92 | 2,165,230 |
| 2017-12-28 | $4.82 | $4.88 | $4.80 | $4.82 | $4.82 | 1,409,540 |
| 2017-12-27 | $4.88 | $4.90 | $4.83 | $4.84 | $4.84 | 1,288,400 |
| 2017-12-26 | $4.89 | $4.92 | $4.83 | $4.87 | $4.87 | 1,538,080 |
| 2017-12-25 | $4.99 | $5.01 | $4.86 | $4.89 | $4.89 | 1,520,920 |
| 2017-12-22 | $4.95 | $4.99 | $4.94 | $4.97 | $4.97 | 962,090 |
| 2017-12-21 | $4.95 | $4.97 | $4.85 | $4.95 | $4.95 | 1,651,650 |
| 2017-12-20 | $4.98 | $5.02 | $4.93 | $4.94 | $4.94 | 1,497,110 |
| 2017-12-19 | $4.97 | $4.97 | $4.91 | $4.96 | $4.96 | 951,840 |
| 2017-12-18 | $4.98 | $5.02 | $4.90 | $4.94 | $4.94 | 1,291,290 |
| 2017-12-15 | $5.04 | $5.04 | $4.93 | $4.98 | $4.98 | 1,917,970 |
| 2017-12-14 | $4.95 | $5.13 | $4.95 | $5.01 | $5.01 | 3,636,880 |
| 2017-12-13 | $4.88 | $4.95 | $4.86 | $4.95 | $4.95 | 2,212,500 |
| 2017-12-12 | $4.85 | $4.93 | $4.85 | $4.86 | $4.86 | 2,274,600 |
| 2017-12-11 | $4.81 | $4.88 | $4.80 | $4.87 | $4.87 | 1,569,530 |
| 2017-12-08 | $4.75 | $4.84 | $4.74 | $4.83 | $4.83 | 1,683,600 |
| 2017-12-07 | $4.71 | $4.78 | $4.70 | $4.74 | $4.74 | 2,154,420 |
| 2017-12-06 | $4.69 | $4.81 | $4.62 | $4.75 | $4.75 | 3,243,970 |
| 2017-12-05 | $4.86 | $4.89 | $4.63 | $4.69 | $4.69 | 5,323,240 |
| 2017-12-04 | $4.98 | $5.00 | $4.85 | $4.87 | $4.87 | 2,550,740 |
| 2017-12-01 | $4.90 | $5.01 | $4.90 | $4.99 | $4.99 | 2,640,970 |
| 2017-11-30 | $4.95 | $4.99 | $4.91 | $4.92 | $4.92 | 2,006,200 |
| 2017-11-29 | $4.93 | $4.99 | $4.91 | $4.98 | $4.98 | 2,656,220 |
| 2017-11-28 | $4.87 | $4.94 | $4.87 | $4.94 | $4.94 | 2,319,380 |
| 2017-11-27 | $4.87 | $4.93 | $4.83 | $4.88 | $4.88 | 2,087,760 |
| 2017-11-24 | $4.87 | $4.91 | $4.84 | $4.88 | $4.88 | 2,073,100 |
| 2017-11-23 | $5.00 | $5.00 | $4.86 | $4.87 | $4.87 | 3,364,280 |
| 2017-11-22 | $5.09 | $5.11 | $4.95 | $5.01 | $5.01 | 6,914,150 |
| 2017-11-21 | $5.17 | $5.24 | $5.07 | $5.11 | $5.11 | 4,624,270 |
| 2017-11-20 | $5.18 | $5.24 | $4.99 | $5.17 | $5.17 | 4,266,100 |
| 2017-11-17 | $5.51 | $5.52 | $5.24 | $5.24 | $5.24 | 9,236,600 |
| 2017-11-16 | $5.54 | $5.55 | $5.51 | $5.52 | $5.52 | 3,077,540 |
| 2017-11-15 | $5.52 | $5.56 | $5.50 | $5.54 | $5.54 | 3,256,630 |
| 2017-11-14 | $5.65 | $5.67 | $5.50 | $5.54 | $5.54 | 6,774,080 |
| 2017-11-13 | $5.61 | $5.68 | $5.57 | $5.67 | $5.67 | 4,889,680 |
| 2017-11-10 | $5.66 | $5.70 | $5.61 | $5.64 | $5.64 | 3,280,300 |
| 2017-11-09 | $5.60 | $5.73 | $5.57 | $5.66 | $5.66 | 6,003,210 |
| 2017-11-08 | $5.51 | $5.65 | $5.50 | $5.61 | $5.61 | 6,565,800 |
| 2017-11-07 | $5.53 | $5.63 | $5.48 | $5.52 | $5.52 | 6,628,570 |
| 2017-11-06 | $5.42 | $5.45 | $5.38 | $5.44 | $5.44 | 2,240,380 |
| 2017-11-03 | $5.45 | $5.48 | $5.37 | $5.43 | $5.43 | 4,921,130 |
| 2017-11-02 | $5.48 | $5.56 | $5.44 | $5.46 | $5.46 | 3,962,440 |
| 2017-11-01 | $5.43 | $5.51 | $5.40 | $5.49 | $5.49 | 4,296,190 |
| 2017-10-31 | $5.37 | $5.42 | $5.31 | $5.41 | $5.41 | 2,541,390 |
| 2017-10-30 | $5.47 | $5.55 | $5.34 | $5.37 | $5.37 | 4,083,840 |
| 2017-10-27 | $5.50 | $5.52 | $5.44 | $5.47 | $5.47 | 4,251,750 |
| 2017-10-26 | $5.47 | $5.53 | $5.47 | $5.50 | $5.50 | 3,100,130 |
| 2017-10-25 | $5.42 | $5.49 | $5.40 | $5.48 | $5.48 | 3,066,280 |
| 2017-10-24 | $5.40 | $5.46 | $5.38 | $5.42 | $5.42 | 3,253,250 |
| 2017-10-23 | $5.36 | $5.44 | $5.35 | $5.40 | $5.40 | 2,637,860 |
| 2017-10-20 | $5.25 | $5.38 | $5.24 | $5.38 | $5.38 | 2,533,340 |
| 2017-10-19 | $5.45 | $5.45 | $5.25 | $5.26 | $5.26 | 5,232,300 |
| 2017-10-18 | $5.49 | $5.54 | $5.43 | $5.44 | $5.44 | 4,857,590 |
| 2017-10-17 | $5.53 | $5.53 | $5.45 | $5.49 | $5.49 | 3,681,670 |
| 2017-10-16 | $5.52 | $5.64 | $5.48 | $5.53 | $5.53 | 6,082,230 |
| 2017-10-13 | $5.51 | $5.51 | $5.46 | $5.51 | $5.51 | 3,331,780 |
| 2017-10-12 | $5.47 | $5.50 | $5.46 | $5.48 | $5.48 | 2,757,240 |
| 2017-10-11 | $5.47 | $5.54 | $5.45 | $5.49 | $5.49 | 5,339,950 |
| 2017-10-10 | $5.40 | $5.43 | $5.34 | $5.42 | $5.42 | 2,745,470 |
| 2017-10-09 | $5.43 | $5.46 | $5.37 | $5.39 | $5.39 | 3,729,550 |
| 2017-10-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-10-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-10-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-10-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-10-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-09-29 | $5.28 | $5.41 | $5.28 | $5.40 | $5.40 | 3,126,770 |
| 2017-09-28 | $5.35 | $5.37 | $5.28 | $5.28 | $5.28 | 2,121,380 |
| 2017-09-27 | $5.30 | $5.36 | $5.30 | $5.35 | $5.35 | 2,171,240 |
| 2017-09-26 | $5.30 | $5.34 | $5.24 | $5.32 | $5.32 | 2,668,720 |
| 2017-09-25 | $5.45 | $5.47 | $5.27 | $5.30 | $5.30 | 3,929,330 |
| 2017-09-22 | $5.52 | $5.54 | $5.43 | $5.45 | $5.45 | 4,896,970 |
| 2017-09-21 | $5.58 | $5.62 | $5.53 | $5.53 | $5.53 | 4,815,790 |
| 2017-09-20 | $5.58 | $5.59 | $5.54 | $5.57 | $5.57 | 3,274,630 |
| 2017-09-19 | $5.59 | $5.62 | $5.56 | $5.57 | $5.57 | 4,438,820 |
| 2017-09-18 | $5.58 | $5.61 | $5.54 | $5.59 | $5.59 | 4,224,540 |
| 2017-09-15 | $5.59 | $5.64 | $5.56 | $5.58 | $5.58 | 3,672,220 |
| 2017-09-14 | $5.62 | $5.62 | $5.57 | $5.59 | $5.59 | 3,809,390 |
| 2017-09-13 | $5.61 | $5.65 | $5.57 | $5.62 | $5.62 | 3,976,880 |
| 2017-09-12 | $5.68 | $5.72 | $5.58 | $5.61 | $5.61 | 6,958,560 |
| 2017-09-11 | $5.69 | $5.73 | $5.63 | $5.70 | $5.70 | 4,130,010 |
| 2017-09-08 | $5.69 | $5.69 | $5.64 | $5.67 | $5.67 | 5,761,000 |
| 2017-09-07 | $5.80 | $5.82 | $5.68 | $5.69 | $5.69 | 5,838,810 |
| 2017-09-06 | $5.72 | $5.82 | $5.68 | $5.78 | $5.78 | 5,453,870 |
| 2017-09-05 | $5.66 | $5.88 | $5.65 | $5.72 | $5.72 | 8,160,520 |
| 2017-09-04 | $5.65 | $5.67 | $5.62 | $5.65 | $5.65 | 4,606,360 |
| 2017-09-01 | $5.65 | $5.69 | $5.60 | $5.63 | $5.63 | 5,306,350 |
| 2017-08-31 | $5.58 | $5.68 | $5.57 | $5.65 | $5.65 | 7,237,760 |
| 2017-08-30 | $5.56 | $5.61 | $5.54 | $5.58 | $5.58 | 4,895,100 |
| 2017-08-29 | $5.62 | $5.66 | $5.54 | $5.55 | $5.55 | 7,377,650 |
| 2017-08-28 | $5.58 | $5.63 | $5.57 | $5.59 | $5.59 | 6,544,070 |
| 2017-08-25 | $5.61 | $5.63 | $5.53 | $5.62 | $5.62 | 5,013,390 |
| 2017-08-24 | $5.57 | $5.75 | $5.57 | $5.64 | $5.64 | 11,645,340 |
| 2017-08-23 | $5.47 | $5.64 | $5.42 | $5.57 | $5.57 | 7,705,820 |
| 2017-08-22 | $5.54 | $5.55 | $5.45 | $5.47 | $5.47 | 4,776,840 |
| 2017-08-21 | $5.51 | $5.58 | $5.50 | $5.54 | $5.54 | 4,606,980 |
| 2017-08-18 | $5.43 | $5.59 | $5.41 | $5.51 | $5.51 | 7,083,230 |
| 2017-08-17 | $5.36 | $5.48 | $5.36 | $5.45 | $5.45 | 4,282,470 |
| 2017-08-16 | $5.37 | $5.39 | $5.32 | $5.39 | $5.39 | 2,460,570 |
| 2017-08-15 | $5.38 | $5.40 | $5.32 | $5.37 | $5.37 | 3,102,140 |
| 2017-08-14 | $5.33 | $5.41 | $5.32 | $5.38 | $5.38 | 2,690,200 |
| 2017-08-11 | $5.37 | $5.50 | $5.32 | $5.33 | $5.33 | 4,703,040 |
| 2017-08-10 | $5.43 | $5.46 | $5.34 | $5.38 | $5.38 | 2,290,050 |
| 2017-08-09 | $5.46 | $5.49 | $5.41 | $5.46 | $5.46 | 2,814,650 |
| 2017-08-08 | $5.38 | $5.51 | $5.34 | $5.50 | $5.50 | 3,854,190 |
| 2017-08-07 | $5.38 | $5.45 | $5.36 | $5.39 | $5.39 | 1,545,510 |
| 2017-08-04 | $5.39 | $5.42 | $5.36 | $5.38 | $5.38 | 2,194,220 |
| 2017-08-03 | $5.32 | $5.43 | $5.32 | $5.39 | $5.39 | 1,893,850 |
| 2017-08-02 | $5.45 | $5.48 | $5.35 | $5.39 | $5.39 | 2,277,480 |
| 2017-08-01 | $5.48 | $5.50 | $5.32 | $5.48 | $5.48 | 4,333,680 |
| 2017-07-31 | $5.51 | $5.52 | $5.45 | $5.48 | $5.48 | 4,101,060 |
| 2017-07-28 | $5.52 | $5.57 | $5.49 | $5.51 | $5.51 | 2,608,890 |
| 2017-07-27 | $5.46 | $5.57 | $5.38 | $5.52 | $5.52 | 3,814,730 |
| 2017-07-26 | $5.50 | $5.58 | $5.38 | $5.44 | $5.44 | 5,752,160 |
| 2017-07-25 | $5.53 | $5.63 | $5.45 | $5.52 | $5.52 | 4,567,180 |
| 2017-07-24 | $5.26 | $5.55 | $5.21 | $5.55 | $5.55 | 7,396,840 |
| 2017-07-21 | $5.29 | $5.34 | $5.25 | $5.29 | $5.29 | 3,486,850 |
| 2017-07-20 | $5.20 | $5.31 | $5.17 | $5.27 | $5.27 | 2,585,260 |
| 2017-07-19 | $5.11 | $5.21 | $5.00 | $5.20 | $5.20 | 4,424,240 |
| 2017-07-18 | $5.10 | $5.23 | $4.95 | $5.12 | $5.12 | 7,096,360 |
| 2017-07-17 | $5.36 | $5.44 | $5.11 | $5.11 | $5.11 | 7,623,200 |
| 2017-07-14 | $5.40 | $5.43 | $5.32 | $5.38 | $5.38 | 3,112,770 |
| 2017-07-13 | $5.27 | $5.44 | $5.27 | $5.37 | $5.37 | 3,521,450 |
| 2017-07-12 | $5.40 | $5.46 | $5.18 | $5.31 | $5.31 | 6,933,250 |
| 2017-07-11 | $5.69 | $5.73 | $5.42 | $5.42 | $5.42 | 6,686,010 |
| 2017-07-10 | $5.70 | $5.75 | $5.65 | $5.71 | $5.71 | 4,021,720 |
| 2017-07-07 | $5.70 | $5.72 | $5.63 | $5.69 | $5.69 | 3,364,340 |
| 2017-07-06 | $5.45 | $5.75 | $5.45 | $5.73 | $5.73 | 3,951,040 |
| 2017-07-05 | $5.68 | $5.74 | $5.60 | $5.66 | $5.66 | 2,547,790 |
| 2017-07-04 | $5.83 | $5.85 | $5.66 | $5.68 | $5.68 | 2,921,750 |
| 2017-07-03 | $5.76 | $5.84 | $5.74 | $5.82 | $5.82 | 3,011,590 |
| 2017-06-30 | $5.57 | $5.82 | $5.47 | $5.79 | $5.79 | 6,857,280 |
| 2017-06-29 | $5.30 | $5.59 | $5.30 | $5.59 | $5.59 | 7,155,620 |
| 2017-06-28 | $5.26 | $5.37 | $5.21 | $5.32 | $5.32 | 3,679,470 |
| 2017-06-27 | $5.30 | $5.37 | $5.26 | $5.30 | $5.30 | 2,708,500 |
| 2017-06-26 | $5.25 | $5.37 | $5.19 | $5.30 | $5.30 | 3,282,110 |
| 2017-06-23 | $5.24 | $5.29 | $5.13 | $5.27 | $5.27 | 2,849,530 |
| 2017-06-22 | $5.37 | $5.49 | $5.22 | $5.25 | $5.25 | 4,492,290 |
| 2017-06-21 | $5.33 | $5.58 | $5.28 | $5.42 | $5.42 | 8,343,140 |
| 2017-06-20 | $5.18 | $5.32 | $5.17 | $5.31 | $5.31 | 5,772,140 |
| 2017-06-19 | $5.09 | $5.21 | $5.09 | $5.18 | $5.18 | 3,799,630 |
| 2017-06-16 | $5.09 | $5.12 | $5.04 | $5.10 | $5.10 | 2,992,520 |
| 2017-06-15 | $4.99 | $5.13 | $4.96 | $5.09 | $5.09 | 6,182,300 |
| 2017-06-14 | $4.98 | $5.09 | $4.96 | $5.01 | $5.01 | 3,547,350 |
| 2017-06-13 | $4.74 | $5.03 | $4.73 | $5.01 | $5.01 | 3,496,930 |
| 2017-06-12 | $5.05 | $5.05 | $4.84 | $4.84 | $4.84 | 4,485,830 |
| 2017-06-09 | $5.06 | $5.10 | $5.04 | $5.09 | $5.09 | 3,545,880 |
| 2017-06-08 | $5.12 | $5.17 | $5.07 | $5.08 | $5.08 | 5,001,990 |
| 2017-06-07 | $5.01 | $5.14 | $4.98 | $5.12 | $5.12 | 4,841,540 |
| 2017-06-06 | $4.89 | $5.02 | $4.86 | $5.01 | $5.01 | 5,411,830 |
| 2017-06-05 | $4.75 | $4.98 | $4.74 | $4.89 | $4.89 | 7,161,680 |
| 2017-06-02 | $4.75 | $4.80 | $4.62 | $4.77 | $4.77 | 10,751,890 |
| 2017-06-01 | $5.08 | $5.11 | $4.86 | $4.86 | $4.86 | 8,988,290 |
| 2017-05-31 | $5.25 | $5.29 | $5.11 | $5.12 | $5.12 | 2,979,680 |
| 2017-05-30 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2017-05-29 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2017-05-26 | $5.20 | $5.22 | $5.12 | $5.18 | $5.18 | 3,699,340 |
| 2017-05-25 | $5.15 | $5.21 | $5.01 | $5.20 | $5.20 | 5,891,300 |
| 2017-05-24 | $5.38 | $5.38 | $5.13 | $5.17 | $5.17 | 8,981,870 |
| 2017-05-23 | $5.63 | $5.68 | $5.40 | $5.40 | $5.40 | 6,362,330 |
| 2017-05-22 | $5.88 | $5.88 | $5.65 | $5.68 | $5.68 | 4,476,650 |
| 2017-05-19 | $5.83 | $5.91 | $5.80 | $5.87 | $5.87 | 3,048,770 |
| 2017-05-18 | $5.78 | $5.88 | $5.71 | $5.83 | $5.83 | 2,825,420 |
| 2017-05-17 | $5.88 | $5.99 | $5.85 | $5.90 | $5.90 | 4,401,290 |
| 2017-05-16 | $5.69 | $5.88 | $5.65 | $5.88 | $5.88 | 5,221,780 |
| 2017-05-15 | $5.63 | $5.82 | $5.59 | $5.71 | $5.71 | 6,450,850 |
| 2017-05-12 | $5.93 | $5.94 | $5.60 | $5.60 | $5.60 | 8,251,120 |
| 2017-05-11 | $6.10 | $6.18 | $5.88 | $5.89 | $5.89 | 9,286,950 |
| 2017-05-10 | $6.25 | $6.47 | $6.17 | $6.19 | $6.19 | 5,246,850 |
| 2017-05-09 | $6.11 | $6.24 | $6.03 | $6.22 | $6.22 | 3,729,750 |
| 2017-05-08 | $6.20 | $6.30 | $6.03 | $6.08 | $6.08 | 5,626,710 |
| 2017-05-05 | $6.35 | $6.48 | $6.30 | $6.30 | $6.30 | 5,660,740 |
| 2017-05-04 | $6.60 | $6.77 | $6.36 | $6.44 | $6.44 | 11,459,780 |
| 2017-05-03 | $6.12 | $6.46 | $6.11 | $6.46 | $6.46 | 4,036,710 |
| 2017-05-02 | $6.01 | $6.23 | $6.01 | $6.15 | $6.15 | 14,199,050 |
| 2017-05-01 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2017-04-28 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2017-04-27 | $6.22 | $6.22 | $5.90 | $6.13 | $6.13 | 15,660,620 |
| 2017-04-26 | $6.55 | $6.59 | $6.27 | $6.31 | $6.31 | 10,320,670 |
| 2017-04-25 | $6.45 | $6.68 | $6.45 | $6.54 | $6.54 | 8,048,450 |
| 2017-04-24 | $6.88 | $6.88 | $6.21 | $6.45 | $6.45 | 11,415,200 |
| 2017-04-21 | $6.90 | $7.17 | $6.86 | $6.90 | $6.90 | 11,223,480 |
| 2017-04-20 | $6.85 | $7.24 | $6.63 | $7.03 | $7.03 | 17,025,870 |
| 2017-04-19 | $7.40 | $7.40 | $6.79 | $6.91 | $6.91 | 26,158,060 |
| 2017-04-18 | $7.40 | $7.74 | $7.40 | $7.54 | $7.54 | 13,025,050 |
| 2017-04-17 | $7.85 | $7.86 | $7.42 | $7.45 | $7.45 | 16,842,920 |
| 2017-04-14 | $8.37 | $8.37 | $7.86 | $7.87 | $7.87 | 25,201,120 |
| 2017-04-13 | $8.26 | $8.41 | $8.26 | $8.32 | $8.32 | 12,928,450 |
| 2017-04-12 | $8.43 | $8.45 | $8.23 | $8.25 | $8.25 | 19,039,080 |
| 2017-04-11 | $8.54 | $8.68 | $8.25 | $8.53 | $8.53 | 29,168,210 |
| 2017-04-10 | $8.76 | $8.76 | $8.45 | $8.59 | $8.59 | 21,698,030 |
| 2017-04-07 | $9.02 | $9.04 | $8.74 | $8.86 | $8.86 | 24,651,440 |
| 2017-04-06 | $9.00 | $9.20 | $8.87 | $9.10 | $9.10 | 29,642,570 |
| 2017-04-05 | $8.81 | $9.13 | $8.56 | $9.09 | $9.09 | 34,339,060 |
| 2017-04-04 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2017-04-03 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2017-03-31 | $9.52 | $9.61 | $8.69 | $8.76 | $8.76 | 53,897,650 |
| 2017-03-30 | $9.58 | $10.17 | $9.31 | $9.65 | $9.65 | 80,430,480 |
| 2017-03-29 | $9.60 | $10.35 | $9.53 | $10.03 | $10.03 | 113,664,670 |
| 2017-03-28 | $8.50 | $9.41 | $8.50 | $9.41 | $9.41 | 58,872,180 |
| 2017-03-27 | $8.86 | $8.88 | $8.50 | $8.55 | $8.55 | 43,980,500 |
| 2017-03-24 | $9.49 | $9.49 | $8.96 | $9.10 | $9.10 | 77,189,200 |
| 2017-03-23 | $8.16 | $8.94 | $8.16 | $8.94 | $8.94 | 27,715,920 |
| 2017-03-22 | $8.18 | $8.22 | $8.06 | $8.13 | $8.13 | 5,895,480 |
| 2017-03-21 | $8.15 | $8.27 | $8.07 | $8.22 | $8.22 | 8,258,150 |
| 2017-03-20 | $8.13 | $8.16 | $8.06 | $8.15 | $8.15 | 5,377,260 |
| 2017-03-17 | $8.18 | $8.29 | $8.08 | $8.11 | $8.11 | 9,037,950 |
| 2017-03-16 | $8.06 | $8.18 | $8.06 | $8.18 | $8.18 | 6,756,360 |
| 2017-03-15 | $8.15 | $8.19 | $8.06 | $8.09 | $8.09 | 6,400,960 |
| 2017-03-14 | $8.26 | $8.33 | $8.09 | $8.19 | $8.19 | 9,456,970 |
| 2017-03-13 | $8.43 | $8.46 | $8.21 | $8.25 | $8.25 | 12,140,290 |
| 2017-03-10 | $8.53 | $8.59 | $8.35 | $8.48 | $8.48 | 15,886,560 |
| 2017-03-09 | $8.27 | $8.88 | $8.27 | $8.59 | $8.59 | 33,755,710 |
| 2017-03-08 | $8.33 | $8.38 | $8.18 | $8.24 | $8.24 | 10,874,640 |
| 2017-03-07 | $8.14 | $8.39 | $8.12 | $8.37 | $8.37 | 19,206,350 |
| 2017-03-06 | $8.17 | $8.17 | $8.06 | $8.15 | $8.15 | 9,741,730 |
| 2017-03-03 | $8.08 | $8.15 | $8.05 | $8.14 | $8.14 | 10,152,210 |
| 2017-03-02 | $8.13 | $8.20 | $8.00 | $8.08 | $8.08 | 10,825,290 |
| 2017-03-01 | $8.15 | $8.24 | $8.09 | $8.16 | $8.16 | 9,691,450 |
| 2017-02-28 | $8.20 | $8.27 | $8.07 | $8.20 | $8.20 | 10,787,740 |
| 2017-02-27 | $8.15 | $8.24 | $8.07 | $8.18 | $8.18 | 11,904,160 |
| 2017-02-24 | $8.05 | $8.30 | $7.96 | $8.21 | $8.21 | 18,736,720 |
| 2017-02-23 | $8.21 | $8.25 | $7.97 | $8.07 | $8.07 | 21,958,460 |
| 2017-02-22 | $8.35 | $8.40 | $8.14 | $8.26 | $8.26 | 23,241,760 |
| 2017-02-21 | $8.44 | $8.48 | $8.31 | $8.43 | $8.43 | 19,565,340 |
| 2017-02-20 | $8.37 | $8.69 | $8.22 | $8.53 | $8.53 | 34,770,440 |
| 2017-02-17 | $8.89 | $8.95 | $8.30 | $8.48 | $8.48 | 50,647,650 |
| 2017-02-16 | $7.82 | $8.70 | $7.80 | $8.70 | $8.70 | 47,722,390 |
| 2017-02-15 | $7.71 | $8.50 | $7.66 | $7.91 | $7.91 | 26,540,190 |
| 2017-02-14 | $7.68 | $7.83 | $7.56 | $7.76 | $7.76 | 12,317,940 |
| 2017-02-13 | $7.72 | $7.75 | $7.59 | $7.68 | $7.68 | 8,339,870 |
| 2017-02-10 | $7.62 | $7.95 | $7.62 | $7.75 | $7.75 | 15,255,830 |
| 2017-02-09 | $7.58 | $7.73 | $7.51 | $7.65 | $7.65 | 9,759,940 |
| 2017-02-08 | $7.44 | $7.56 | $7.34 | $7.53 | $7.53 | 7,520,070 |
| 2017-02-07 | $7.22 | $7.57 | $7.22 | $7.45 | $7.45 | 11,836,690 |
| 2017-02-06 | $7.20 | $7.28 | $7.19 | $7.25 | $7.25 | 7,964,020 |
| 2017-02-03 | $7.14 | $7.22 | $7.11 | $7.15 | $7.15 | 6,405,890 |
| 2017-02-02 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2017-02-01 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2017-01-31 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2017-01-30 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2017-01-27 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2017-01-26 | $7.30 | $7.50 | $7.12 | $7.17 | $7.17 | 23,484,570 |
| 2017-01-25 | $7.72 | $7.76 | $7.68 | $7.72 | $7.72 | 3,257,540 |
| 2017-01-24 | $7.71 | $7.81 | $7.70 | $7.76 | $7.76 | 4,706,210 |
| 2017-01-23 | $7.60 | $7.74 | $7.60 | $7.70 | $7.70 | 4,224,640 |
| 2017-01-20 | $7.46 | $7.72 | $7.40 | $7.65 | $7.65 | 6,251,710 |
| 2017-01-19 | $7.51 | $7.59 | $7.44 | $7.46 | $7.46 | 3,803,960 |
| 2017-01-18 | $7.46 | $7.65 | $7.40 | $7.49 | $7.49 | 5,683,270 |
| 2017-01-17 | $7.38 | $7.52 | $7.25 | $7.48 | $7.48 | 5,764,180 |
| 2017-01-16 | $7.95 | $7.95 | $7.17 | $7.40 | $7.40 | 11,674,400 |
| 2017-01-13 | $8.03 | $8.14 | $7.89 | $7.96 | $7.96 | 7,335,410 |
| 2017-01-12 | $8.14 | $8.21 | $8.01 | $8.10 | $8.10 | 8,779,630 |
| 2017-01-11 | $8.27 | $8.35 | $8.08 | $8.09 | $8.09 | 12,835,630 |
| 2017-01-10 | $8.45 | $8.60 | $8.28 | $8.35 | $8.35 | 14,862,210 |
| 2017-01-09 | $8.21 | $8.45 | $8.15 | $8.41 | $8.41 | 13,813,300 |
| 2017-01-06 | $8.29 | $8.35 | $8.20 | $8.22 | $8.22 | 8,279,280 |
| 2017-01-05 | $8.26 | $8.34 | $8.19 | $8.33 | $8.33 | 11,509,010 |
| 2017-01-04 | $8.13 | $8.30 | $8.09 | $8.26 | $8.26 | 12,717,130 |
| 2017-01-03 | $7.91 | $8.14 | $7.91 | $8.10 | $8.10 | 9,385,760 |
| 2017-01-02 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2016-12-30 | $8.07 | $8.13 | $7.88 | $7.91 | $7.91 | 8,077,040 |
| 2016-12-29 | $8.00 | $8.14 | $7.94 | $8.06 | $8.06 | 5,552,760 |
| 2016-12-28 | $8.06 | $8.13 | $7.95 | $8.04 | $8.04 | 6,534,130 |
| 2016-12-27 | $7.96 | $8.20 | $7.90 | $8.05 | $8.05 | 12,740,690 |
| 2016-12-26 | $7.71 | $7.91 | $7.66 | $7.88 | $7.88 | 5,972,110 |
| 2016-12-23 | $7.91 | $7.99 | $7.73 | $7.74 | $7.74 | 5,540,830 |
| 2016-12-22 | $7.83 | $7.95 | $7.76 | $7.92 | $7.92 | 7,443,730 |
| 2016-12-21 | $7.80 | $8.05 | $7.80 | $7.89 | $7.89 | 9,743,310 |
| 2016-12-20 | $7.80 | $7.90 | $7.71 | $7.78 | $7.78 | 7,745,080 |
| 2016-12-19 | $7.65 | $7.97 | $7.59 | $7.89 | $7.89 | 14,483,750 |
| 2016-12-16 | $7.41 | $7.88 | $7.40 | $7.61 | $7.61 | 10,607,930 |
| 2016-12-15 | $7.27 | $7.49 | $7.23 | $7.46 | $7.46 | 6,673,600 |
| 2016-12-14 | $7.40 | $7.42 | $7.22 | $7.24 | $7.24 | 6,683,530 |
| 2016-12-13 | $7.29 | $7.44 | $7.17 | $7.36 | $7.36 | 6,615,510 |
| 2016-12-12 | $7.77 | $7.82 | $7.22 | $7.23 | $7.23 | 7,974,000 |
| 2016-12-09 | $7.81 | $7.84 | $7.75 | $7.77 | $7.77 | 4,560,600 |
| 2016-12-08 | $7.88 | $7.91 | $7.80 | $7.81 | $7.81 | 3,452,140 |
| 2016-12-07 | $7.80 | $7.91 | $7.77 | $7.88 | $7.88 | 4,742,650 |
| 2016-12-06 | $7.68 | $7.95 | $7.68 | $7.85 | $7.85 | 6,638,470 |
| 2016-12-05 | $7.59 | $7.79 | $7.58 | $7.70 | $7.70 | 4,372,170 |
| 2016-12-02 | $7.96 | $7.96 | $7.71 | $7.74 | $7.74 | 5,709,100 |
| 2016-12-01 | $7.85 | $7.97 | $7.81 | $7.93 | $7.93 | 6,983,320 |
| 2016-11-30 | $7.95 | $7.96 | $7.76 | $7.83 | $7.83 | 8,599,410 |
| 2016-11-29 | $8.18 | $8.19 | $7.92 | $7.94 | $7.94 | 9,721,230 |
| 2016-11-28 | $8.16 | $8.25 | $8.06 | $8.18 | $8.18 | 9,242,430 |
| 2016-11-25 | $8.23 | $8.23 | $7.95 | $8.16 | $8.16 | 9,418,270 |
| 2016-11-24 | $8.27 | $8.60 | $8.23 | $8.27 | $8.27 | 14,599,050 |
| 2016-11-23 | $8.24 | $8.34 | $8.17 | $8.28 | $8.28 | 11,805,820 |
| 2016-11-22 | $8.17 | $8.24 | $8.15 | $8.23 | $8.23 | 9,585,400 |
| 2016-11-21 | $8.15 | $8.22 | $8.09 | $8.19 | $8.19 | 7,323,710 |
| 2016-11-18 | $8.25 | $8.30 | $8.05 | $8.13 | $8.13 | 8,406,250 |
| 2016-11-17 | $8.38 | $8.38 | $8.25 | $8.27 | $8.27 | 8,719,810 |
| 2016-11-16 | $8.27 | $8.38 | $8.24 | $8.34 | $8.34 | 10,412,980 |
| 2016-11-15 | $8.21 | $8.33 | $8.14 | $8.29 | $8.29 | 15,715,500 |
| 2016-11-14 | $8.23 | $8.38 | $8.18 | $8.23 | $8.23 | 21,729,280 |
| 2016-11-11 | $8.46 | $8.80 | $8.28 | $8.55 | $8.55 | 29,820,730 |
| 2016-11-10 | $8.01 | $8.17 | $8.01 | $8.09 | $8.09 | 10,157,990 |
| 2016-11-09 | $8.05 | $8.08 | $7.80 | $7.95 | $7.95 | 10,227,870 |
| 2016-11-08 | $8.08 | $8.08 | $7.88 | $8.04 | $8.04 | 8,763,230 |
| 2016-11-07 | $8.03 | $8.13 | $7.93 | $8.05 | $8.05 | 10,030,970 |
| 2016-11-04 | $7.96 | $8.08 | $7.92 | $8.04 | $8.04 | 9,354,220 |
| 2016-11-03 | $7.90 | $8.10 | $7.84 | $7.94 | $7.94 | 13,623,010 |
| 2016-11-02 | $7.91 | $7.93 | $7.78 | $7.90 | $7.90 | 10,483,750 |
| 2016-11-01 | $7.66 | $7.95 | $7.64 | $7.92 | $7.92 | 22,165,350 |
| 2016-10-31 | $7.58 | $7.70 | $7.47 | $7.68 | $7.68 | 0 |
| 2016-10-28 | $7.74 | $7.82 | $7.58 | $7.60 | $7.60 | 11,453,460 |
| 2016-10-27 | $7.66 | $7.73 | $7.59 | $7.73 | $7.73 | 9,215,600 |
| 2016-10-26 | $7.68 | $7.76 | $7.63 | $7.66 | $7.66 | 9,673,640 |
| 2016-10-25 | $7.67 | $7.76 | $7.64 | $7.72 | $7.72 | 9,733,850 |
| 2016-10-24 | $7.53 | $7.68 | $7.50 | $7.67 | $7.67 | 12,306,500 |
| 2016-10-21 | $7.56 | $7.66 | $7.46 | $7.57 | $7.57 | 8,618,180 |
| 2016-10-20 | $7.56 | $7.61 | $7.49 | $7.56 | $7.56 | 8,094,840 |
| 2016-10-19 | $7.61 | $7.66 | $7.50 | $7.54 | $7.54 | 9,865,930 |
| 2016-10-18 | $7.45 | $7.62 | $7.44 | $7.60 | $7.60 | 9,209,040 |
| 2016-10-17 | $7.58 | $7.67 | $7.41 | $7.44 | $7.44 | 13,054,710 |
| 2016-10-14 | $7.65 | $7.70 | $7.50 | $7.58 | $7.58 | 10,097,790 |
| 2016-10-13 | $7.64 | $7.74 | $7.60 | $7.67 | $7.67 | 9,922,840 |
| 2016-10-12 | $7.62 | $7.70 | $7.56 | $7.64 | $7.64 | 8,982,590 |
| 2016-10-11 | $7.67 | $7.85 | $7.62 | $7.65 | $7.65 | 17,642,380 |
| 2016-10-10 | $7.49 | $7.72 | $7.43 | $7.70 | $7.70 | 15,535,060 |
| 2016-10-07 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2016-10-06 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2016-10-05 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2016-10-04 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2016-10-03 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2016-09-30 | $7.32 | $7.51 | $7.30 | $7.45 | $7.45 | 11,917,950 |
| 2016-09-29 | $7.28 | $7.44 | $7.26 | $7.34 | $7.34 | 14,529,930 |
| 2016-09-28 | $7.15 | $7.34 | $7.09 | $7.32 | $7.32 | 16,027,190 |
| 2016-09-27 | $7.09 | $7.14 | $7.00 | $7.13 | $7.13 | 8,588,000 |
| 2016-09-26 | $7.15 | $7.21 | $7.02 | $7.10 | $7.10 | 9,647,150 |
| 2016-09-23 | $7.15 | $7.22 | $7.14 | $7.15 | $7.15 | 6,539,200 |
| 2016-09-22 | $7.17 | $7.23 | $7.13 | $7.16 | $7.16 | 7,295,670 |
| 2016-09-21 | $7.10 | $7.18 | $7.06 | $7.16 | $7.16 | 7,727,260 |
| 2016-09-20 | $7.07 | $7.12 | $7.01 | $7.10 | $7.10 | 7,652,120 |
| 2016-09-19 | $6.97 | $7.10 | $6.96 | $7.09 | $7.09 | 8,140,070 |
| 2016-09-16 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2016-09-15 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2016-09-14 | $6.94 | $7.04 | $6.88 | $6.96 | $6.96 | 9,473,790 |
| 2016-09-13 | $6.95 | $7.00 | $6.92 | $6.99 | $6.99 | 8,668,790 |
| 2016-09-12 | $7.11 | $7.12 | $6.90 | $6.91 | $6.91 | 18,166,400 |
| 2016-09-09 | $7.32 | $7.36 | $7.26 | $7.27 | $7.27 | 18,066,990 |
| 2016-09-08 | $7.32 | $7.36 | $7.28 | $7.33 | $7.33 | 18,993,180 |
| 2016-09-07 | $7.31 | $7.42 | $7.23 | $7.34 | $7.34 | 32,237,700 |
| 2016-09-06 | $7.30 | $7.39 | $7.19 | $7.33 | $7.33 | 39,292,440 |
| 2016-09-05 | $7.30 | $7.55 | $7.02 | $7.52 | $7.52 | 60,541,540 |
| 2016-09-02 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-09-01 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-08-31 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-08-30 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-08-29 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-08-26 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-08-25 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-08-24 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-08-23 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-08-22 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-08-19 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-08-18 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-08-17 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-08-16 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-08-15 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-08-12 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-08-11 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-08-10 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-08-09 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-08-08 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-08-05 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-08-04 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-08-03 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-08-02 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-08-01 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-07-29 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-07-28 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-07-27 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-07-26 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-07-25 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-07-22 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-07-21 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-07-20 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-07-19 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-07-18 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-07-15 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-07-14 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-07-13 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-07-12 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-07-11 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-07-08 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-07-07 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-07-06 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-07-05 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-07-04 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-07-01 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-06-30 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-06-29 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-06-28 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-06-27 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-06-24 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-06-23 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-06-22 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-06-21 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-06-20 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-06-17 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-06-16 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-06-15 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-06-14 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-06-13 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-06-10 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-06-09 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-06-08 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-06-07 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-06-06 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2016-06-03 | $7.53 | $7.97 | $7.51 | $7.78 | $7.78 | 25,841,830 |
| 2016-06-02 | $7.30 | $7.49 | $7.21 | $7.44 | $7.44 | 17,747,080 |
| 2016-06-01 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2016-05-31 | $7.13 | $7.36 | $7.12 | $7.32 | $7.32 | 13,249,920 |
| 2016-05-30 | $7.08 | $7.21 | $7.01 | $7.13 | $7.13 | 6,370,670 |
| 2016-05-27 | $7.15 | $7.20 | $7.05 | $7.15 | $7.15 | 10,457,790 |
| 2016-05-26 | $6.97 | $7.20 | $6.73 | $7.17 | $7.17 | 10,623,140 |
| 2016-05-25 | $7.16 | $7.20 | $6.90 | $7.02 | $7.02 | 7,238,220 |
| 2016-05-24 | $7.00 | $7.12 | $6.85 | $7.02 | $7.02 | 8,799,570 |
| 2016-05-23 | $7.00 | $7.08 | $6.94 | $7.00 | $7.00 | 8,009,640 |
| 2016-05-20 | $6.89 | $7.05 | $6.76 | $6.98 | $6.98 | 7,831,730 |
| 2016-05-19 | $6.93 | $7.11 | $6.80 | $6.90 | $6.90 | 8,714,190 |
| 2016-05-18 | $7.35 | $7.35 | $6.75 | $6.92 | $6.92 | 13,874,950 |
| 2016-05-17 | $7.43 | $7.52 | $7.32 | $7.39 | $7.39 | 12,616,750 |
| 2016-05-16 | $7.32 | $7.48 | $7.24 | $7.42 | $7.42 | 17,604,500 |
| 2016-05-13 | $6.90 | $7.59 | $6.77 | $7.58 | $7.58 | 19,161,250 |
| 2016-05-12 | $6.97 | $6.98 | $6.56 | $6.90 | $6.90 | 10,750,520 |
| 2016-05-11 | $7.15 | $7.26 | $6.96 | $7.09 | $7.09 | 10,588,050 |
| 2016-05-10 | $7.06 | $7.19 | $6.81 | $7.07 | $7.07 | 10,833,480 |
| 2016-05-09 | $7.78 | $7.80 | $7.10 | $7.15 | $7.15 | 19,651,940 |
| 2016-05-06 | $7.90 | $8.25 | $7.80 | $7.89 | $7.89 | 28,101,250 |
| 2016-05-05 | $7.93 | $7.95 | $7.80 | $7.87 | $7.87 | 10,806,630 |
| 2016-05-04 | $7.88 | $7.99 | $7.78 | $7.93 | $7.93 | 15,984,840 |
| 2016-05-03 | $7.67 | $7.99 | $7.65 | $7.98 | $7.98 | 17,115,390 |
| 2016-05-02 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2016-04-29 | $7.60 | $7.74 | $7.53 | $7.63 | $7.63 | 11,584,360 |
| 2016-04-28 | $7.84 | $7.84 | $7.35 | $7.63 | $7.63 | 18,312,790 |
| 2016-04-27 | $7.80 | $7.97 | $7.78 | $7.84 | $7.84 | 17,077,090 |
| 2016-04-26 | $7.88 | $8.06 | $7.75 | $7.86 | $7.86 | 19,878,490 |
| 2016-04-25 | $7.75 | $7.90 | $7.53 | $7.87 | $7.87 | 19,971,550 |
| 2016-04-22 | $8.18 | $8.35 | $7.87 | $7.87 | $7.87 | 45,672,070 |
| 2016-04-21 | $9.15 | $9.17 | $8.55 | $8.74 | $8.74 | 59,289,060 |
| 2016-04-20 | $8.62 | $9.23 | $8.37 | $8.98 | $8.98 | 78,581,830 |
| 2016-04-19 | $8.79 | $8.86 | $8.25 | $8.39 | $8.39 | 33,184,220 |
| 2016-04-18 | $8.08 | $8.75 | $8.02 | $8.58 | $8.58 | 40,651,980 |
| 2016-04-15 | $7.62 | $8.33 | $7.58 | $8.08 | $8.08 | 41,453,980 |
| 2016-04-14 | $7.45 | $7.76 | $7.30 | $7.67 | $7.67 | 32,449,670 |
| 2016-04-13 | $7.45 | $7.79 | $7.39 | $7.41 | $7.41 | 34,342,460 |
| 2016-04-12 | $7.33 | $7.38 | $6.98 | $7.16 | $7.16 | 38,680,440 |
| 2016-04-11 | $7.12 | $7.47 | $7.10 | $7.43 | $7.43 | 34,115,780 |
| 2016-04-08 | $6.87 | $7.10 | $6.83 | $7.09 | $7.09 | 29,112,520 |
| 2016-04-07 | $6.92 | $7.01 | $6.71 | $6.93 | $6.93 | 19,086,730 |
| 2016-04-06 | $6.91 | $6.98 | $6.79 | $6.90 | $6.90 | 18,623,620 |
| 2016-04-05 | $6.80 | $7.07 | $6.70 | $6.99 | $6.99 | 25,183,480 |
| 2016-04-04 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2016-04-01 | $6.72 | $6.81 | $6.62 | $6.73 | $6.73 | 13,542,840 |
| 2016-03-31 | $6.70 | $6.77 | $6.64 | $6.74 | $6.74 | 16,763,180 |
| 2016-03-30 | $6.46 | $6.72 | $6.46 | $6.71 | $6.71 | 13,229,380 |
| 2016-03-29 | $6.59 | $6.62 | $6.33 | $6.48 | $6.48 | 12,317,660 |
| 2016-03-28 | $6.76 | $6.79 | $6.57 | $6.61 | $6.61 | 14,683,500 |
| 2016-03-25 | $6.62 | $6.73 | $6.58 | $6.70 | $6.70 | 13,000,530 |
| 2016-03-24 | $6.76 | $6.77 | $6.53 | $6.56 | $6.56 | 15,785,450 |
| 2016-03-23 | $6.71 | $6.87 | $6.69 | $6.82 | $6.82 | 20,466,690 |
| 2016-03-22 | $6.88 | $6.88 | $6.69 | $6.75 | $6.75 | 36,001,120 |
| 2016-03-21 | $6.90 | $7.09 | $6.80 | $6.90 | $6.90 | 52,949,360 |
| 2016-03-18 | $7.13 | $7.25 | $7.04 | $7.06 | $7.06 | 27,518,470 |
| 2016-03-17 | $6.90 | $7.27 | $6.81 | $7.13 | $7.13 | 24,390,910 |
| 2016-03-16 | $6.79 | $6.98 | $6.72 | $6.87 | $6.87 | 23,082,150 |
| 2016-03-15 | $6.33 | $6.98 | $6.33 | $6.88 | $6.88 | 29,902,950 |
| 2016-03-14 | $6.15 | $6.38 | $6.12 | $6.37 | $6.37 | 10,370,490 |
| 2016-03-11 | $6.50 | $6.50 | $6.05 | $6.14 | $6.14 | 5,751,550 |
| 2016-03-10 | $6.30 | $6.38 | $6.18 | $6.20 | $6.20 | 6,951,810 |
| 2016-03-09 | $6.29 | $6.31 | $6.10 | $6.28 | $6.28 | 8,862,060 |
| 2016-03-08 | $6.32 | $6.46 | $6.10 | $6.42 | $6.42 | 12,140,920 |
| 2016-03-07 | $6.06 | $6.43 | $6.06 | $6.39 | $6.39 | 13,652,350 |
| 2016-03-04 | $6.26 | $6.30 | $5.80 | $6.02 | $6.02 | 8,385,960 |
| 2016-03-03 | $5.96 | $6.39 | $5.93 | $6.25 | $6.25 | 11,868,460 |
| 2016-03-02 | $5.67 | $6.03 | $5.63 | $5.95 | $5.95 | 5,971,430 |
| 2016-03-01 | $5.68 | $5.77 | $5.42 | $5.67 | $5.67 | 5,581,470 |
| 2016-02-29 | $5.85 | $5.98 | $5.39 | $5.55 | $5.55 | 6,442,510 |
| 2016-02-26 | $6.00 | $6.10 | $5.80 | $5.99 | $5.99 | 5,271,650 |
| 2016-02-25 | $6.60 | $6.64 | $5.99 | $5.99 | $5.99 | 9,514,350 |
| 2016-02-24 | $6.55 | $6.67 | $6.47 | $6.65 | $6.65 | 7,621,480 |
| 2016-02-23 | $6.58 | $6.64 | $6.38 | $6.55 | $6.55 | 7,974,640 |
| 2016-02-22 | $6.36 | $6.59 | $6.36 | $6.55 | $6.55 | 10,172,880 |
| 2016-02-19 | $6.26 | $6.36 | $6.24 | $6.33 | $6.33 | 5,084,530 |
| 2016-02-18 | $6.28 | $6.42 | $6.27 | $6.28 | $6.28 | 9,492,300 |
| 2016-02-17 | $6.26 | $6.31 | $6.20 | $6.28 | $6.28 | 7,283,680 |
| 2016-02-16 | $5.97 | $6.40 | $5.95 | $6.28 | $6.28 | 9,364,630 |
| 2016-02-15 | $5.90 | $6.00 | $5.71 | $5.96 | $5.96 | 3,683,470 |
| 2016-02-12 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2016-02-11 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2016-02-10 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2016-02-09 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2016-02-08 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2016-02-05 | $6.12 | $6.16 | $6.06 | $6.07 | $6.07 | 4,091,990 |
| 2016-02-04 | $6.03 | $6.15 | $6.01 | $6.12 | $6.12 | 6,143,020 |
| 2016-02-03 | $5.99 | $6.09 | $5.92 | $6.03 | $6.03 | 5,453,600 |
| 2016-02-02 | $5.92 | $6.14 | $5.90 | $6.06 | $6.06 | 8,468,690 |
| 2016-02-01 | $5.78 | $6.01 | $5.66 | $6.00 | $6.00 | 7,559,150 |
| 2016-01-29 | $5.75 | $5.94 | $5.30 | $5.86 | $5.86 | 9,766,310 |
| 2016-01-28 | $5.92 | $6.08 | $5.81 | $5.83 | $5.83 | 8,653,230 |
| 2016-01-27 | $5.69 | $6.05 | $5.49 | $5.99 | $5.99 | 10,035,090 |
| 2016-01-26 | $6.20 | $6.24 | $5.70 | $5.73 | $5.73 | 7,914,030 |
| 2016-01-25 | $6.18 | $6.30 | $6.13 | $6.25 | $6.25 | 5,295,930 |
| 2016-01-22 | $6.23 | $6.32 | $5.94 | $6.16 | $6.16 | 8,851,350 |
| 2016-01-21 | $6.29 | $6.42 | $6.12 | $6.16 | $6.16 | 5,896,950 |
| 2016-01-20 | $6.35 | $6.44 | $6.25 | $6.36 | $6.36 | 5,986,700 |
| 2016-01-19 | $6.18 | $6.40 | $6.17 | $6.36 | $6.36 | 5,980,560 |
| 2016-01-18 | $6.03 | $6.33 | $5.91 | $6.17 | $6.17 | 5,800,820 |
| 2016-01-15 | $6.28 | $6.37 | $6.01 | $6.13 | $6.13 | 5,796,390 |
| 2016-01-14 | $5.89 | $6.36 | $5.87 | $6.31 | $6.31 | 8,041,540 |
| 2016-01-13 | $6.33 | $6.43 | $6.00 | $6.07 | $6.07 | 7,063,680 |
| 2016-01-12 | $6.31 | $6.42 | $6.20 | $6.31 | $6.31 | 6,591,090 |
| 2016-01-11 | $6.67 | $6.88 | $6.26 | $6.28 | $6.28 | 9,269,670 |
| 2016-01-08 | $6.92 | $6.97 | $6.38 | $6.81 | $6.81 | 9,593,750 |
| 2016-01-07 | $7.33 | $7.33 | $6.70 | $6.71 | $6.71 | 1,855,560 |
| 2016-01-06 | $7.27 | $7.46 | $7.23 | $7.43 | $7.43 | 9,579,120 |
| 2016-01-05 | $7.20 | $7.57 | $6.94 | $7.26 | $7.26 | 13,865,350 |
| 2016-01-04 | $8.40 | $8.46 | $7.61 | $7.61 | $7.61 | 10,022,490 |
| 2016-01-01 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2015-12-31 | $8.78 | $8.78 | $8.44 | $8.46 | $8.46 | 13,710,230 |
| 2015-12-30 | $9.00 | $9.13 | $8.72 | $8.79 | $8.79 | 20,660,640 |
| 2015-12-29 | $8.90 | $9.30 | $8.76 | $9.05 | $9.05 | 36,081,990 |
| 2015-12-28 | $9.06 | $9.15 | $8.50 | $9.04 | $9.04 | 21,701,400 |
| 2015-12-25 | $8.72 | $9.38 | $8.70 | $9.13 | $9.13 | 19,105,450 |
| 2015-12-24 | $8.71 | $8.85 | $8.68 | $8.75 | $8.75 | 8,120,950 |
| 2015-12-23 | $8.86 | $8.88 | $8.70 | $8.71 | $8.71 | 8,396,020 |
| 2015-12-22 | $8.92 | $8.93 | $8.63 | $8.89 | $8.89 | 11,958,280 |
| 2015-12-21 | $9.00 | $9.16 | $8.80 | $8.92 | $8.92 | 13,950,190 |
| 2015-12-18 | $8.77 | $9.23 | $8.51 | $9.03 | $9.03 | 19,325,830 |
| 2015-12-17 | $8.34 | $8.73 | $8.34 | $8.68 | $8.68 | 11,449,820 |
| 2015-12-16 | $8.31 | $8.44 | $8.31 | $8.32 | $8.32 | 5,398,440 |
| 2015-12-15 | $8.30 | $8.42 | $8.23 | $8.31 | $8.31 | 6,707,970 |
| 2015-12-14 | $8.05 | $8.25 | $8.00 | $8.23 | $8.23 | 5,622,970 |
| 2015-12-11 | $8.15 | $8.24 | $8.09 | $8.18 | $8.18 | 5,528,260 |
| 2015-12-10 | $8.18 | $8.32 | $8.10 | $8.12 | $8.12 | 5,887,880 |
| 2015-12-09 | $8.36 | $8.46 | $8.18 | $8.23 | $8.23 | 6,525,270 |
| 2015-12-08 | $8.82 | $8.82 | $8.42 | $8.45 | $8.45 | 9,200,850 |
| 2015-12-07 | $8.81 | $8.85 | $8.68 | $8.82 | $8.82 | 11,862,960 |
| 2015-12-04 | $8.46 | $8.80 | $8.37 | $8.77 | $8.77 | 14,477,320 |
| 2015-12-03 | $8.35 | $8.54 | $8.25 | $8.51 | $8.51 | 8,236,470 |
| 2015-12-02 | $8.80 | $8.84 | $8.11 | $8.39 | $8.39 | 11,304,590 |
| 2015-12-01 | $8.35 | $8.89 | $8.32 | $8.69 | $8.69 | 15,062,120 |
| 2015-11-30 | $8.55 | $8.80 | $7.81 | $8.35 | $8.35 | 17,544,110 |
| 2015-11-27 | $8.88 | $9.27 | $8.25 | $8.64 | $8.64 | 30,884,000 |
| 2015-11-26 | $8.64 | $9.09 | $8.55 | $8.84 | $8.84 | 23,951,790 |
| 2015-11-25 | $8.37 | $8.76 | $8.25 | $8.67 | $8.67 | 19,340,880 |
| 2015-11-24 | $8.18 | $8.38 | $8.01 | $8.36 | $8.36 | 11,934,310 |
| 2015-11-23 | $8.44 | $8.49 | $8.15 | $8.16 | $8.16 | 13,865,010 |
| 2015-11-20 | $8.08 | $8.40 | $8.03 | $8.39 | $8.39 | 15,988,360 |
| 2015-11-19 | $7.93 | $8.10 | $7.87 | $8.07 | $8.07 | 8,536,860 |
| 2015-11-18 | $8.10 | $8.20 | $7.90 | $7.93 | $7.93 | 8,790,670 |
| 2015-11-17 | $8.30 | $8.40 | $8.10 | $8.12 | $8.12 | 12,408,640 |
| 2015-11-16 | $8.19 | $8.28 | $7.90 | $8.25 | $8.25 | 10,202,980 |
| 2015-11-13 | $8.12 | $8.50 | $8.09 | $8.32 | $8.32 | 8,998,700 |
| 2015-11-12 | $10.75 | $11.14 | $10.71 | $10.77 | $8.28 | 11,547,370 |
| 2015-11-11 | $10.67 | $10.82 | $10.48 | $10.80 | $8.30 | 9,783,240 |
| 2015-11-10 | $10.31 | $10.82 | $10.26 | $10.66 | $8.20 | 14,339,800 |
| 2015-11-09 | $10.33 | $10.47 | $10.13 | $10.38 | $7.98 | 10,070,330 |
| 2015-11-06 | $10.09 | $10.47 | $10.09 | $10.39 | $7.99 | 17,226,180 |
| 2015-11-05 | $10.01 | $10.18 | $9.92 | $10.03 | $7.71 | 14,708,780 |
| 2015-11-04 | $9.75 | $10.18 | $9.63 | $10.13 | $7.79 | 14,689,790 |
| 2015-11-03 | $9.48 | $9.88 | $9.46 | $9.71 | $7.47 | 11,250,280 |
| 2015-11-02 | $9.42 | $9.74 | $9.22 | $9.42 | $7.24 | 7,410,600 |
| 2015-10-30 | $9.54 | $9.84 | $9.33 | $9.64 | $7.41 | 10,748,410 |
| 2015-10-29 | $9.55 | $9.74 | $9.44 | $9.56 | $7.35 | 9,739,750 |
| 2015-10-28 | $9.60 | $9.87 | $9.42 | $9.50 | $7.30 | 11,809,570 |
| 2015-10-27 | $9.68 | $9.68 | $9.07 | $9.60 | $7.38 | 10,382,940 |
| 2015-10-26 | $9.58 | $9.92 | $9.45 | $9.80 | $7.54 | 14,229,030 |
| 2015-10-23 | $8.98 | $9.72 | $8.98 | $9.55 | $7.34 | 12,203,950 |
| 2015-10-22 | $8.81 | $8.99 | $8.62 | $8.98 | $6.91 | 7,296,280 |
| 2015-10-21 | $9.66 | $9.80 | $8.76 | $8.78 | $6.75 | 13,423,780 |
| 2015-10-20 | $9.46 | $9.71 | $9.41 | $9.68 | $7.44 | 10,667,790 |
| 2015-10-19 | $9.61 | $9.66 | $9.37 | $9.51 | $7.31 | 9,699,440 |
| 2015-10-16 | $9.55 | $9.75 | $9.33 | $9.65 | $7.42 | 13,502,270 |
| 2015-10-15 | $9.22 | $9.54 | $9.20 | $9.51 | $7.31 | 11,159,340 |
| 2015-10-14 | $9.79 | $9.85 | $9.30 | $9.32 | $7.17 | 12,319,340 |
| 2015-10-13 | $9.51 | $9.65 | $9.40 | $9.59 | $7.37 | 12,849,040 |
| 2015-10-12 | $9.28 | $9.80 | $9.21 | $9.68 | $7.44 | 18,032,600 |
| 2015-10-09 | $9.27 | $9.32 | $9.00 | $9.25 | $7.11 | 11,492,420 |
| 2015-10-08 | $9.20 | $9.56 | $9.01 | $9.26 | $7.12 | 20,849,030 |
| 2015-10-07 | $9.01 | $9.01 | $9.01 | $9.01 | $6.93 | 0 |
| 2015-10-06 | $9.01 | $9.01 | $9.01 | $9.01 | $6.93 | 0 |
| 2015-10-05 | $9.01 | $9.01 | $9.01 | $9.01 | $6.93 | 0 |
| 2015-10-02 | $9.01 | $9.01 | $9.01 | $9.01 | $6.93 | 0 |
| 2015-10-01 | $9.01 | $9.01 | $9.01 | $9.01 | $6.93 | 0 |
| 2015-09-30 | $9.02 | $9.21 | $8.78 | $9.01 | $6.93 | 14,220,900 |
| 2015-09-29 | $8.50 | $9.66 | $8.42 | $9.14 | $7.03 | 23,903,630 |
| 2015-09-28 | $8.15 | $8.85 | $7.86 | $8.79 | $6.76 | 11,515,400 |
| 2015-09-25 | $8.74 | $8.75 | $8.02 | $8.14 | $6.26 | 9,105,600 |
| 2015-09-24 | $8.86 | $8.96 | $8.57 | $8.79 | $6.76 | 9,616,740 |
| 2015-09-23 | $8.44 | $9.04 | $8.40 | $8.86 | $6.81 | 14,842,490 |
| 2015-09-22 | $8.38 | $9.03 | $8.35 | $8.62 | $6.63 | 11,749,370 |
| 2015-09-21 | $7.83 | $8.50 | $7.80 | $8.35 | $6.42 | 8,881,070 |
| 2015-09-18 | $7.95 | $8.15 | $7.74 | $8.01 | $6.16 | 7,122,760 |
| 2015-09-17 | $8.38 | $8.50 | $7.60 | $7.78 | $5.98 | 11,358,410 |
| 2015-09-16 | $7.58 | $8.14 | $7.35 | $8.13 | $6.25 | 9,942,440 |
| 2015-09-15 | $7.81 | $8.16 | $7.40 | $7.40 | $5.69 | 8,071,880 |
| 2015-09-14 | $9.26 | $9.28 | $8.22 | $8.22 | $6.32 | 12,127,450 |
| 2015-09-11 | $8.68 | $9.35 | $8.54 | $9.13 | $7.02 | 13,879,990 |
| 2015-09-10 | $8.48 | $9.49 | $8.36 | $8.90 | $6.84 | 16,752,620 |
| 2015-09-09 | $8.10 | $8.65 | $8.00 | $8.63 | $6.64 | 11,319,820 |
| 2015-09-08 | $7.60 | $8.15 | $7.43 | $8.06 | $6.20 | 7,081,180 |
| 2015-09-07 | $7.48 | $7.86 | $7.33 | $7.54 | $5.80 | 8,031,010 |
| 2015-09-04 | $7.25 | $7.25 | $7.25 | $7.25 | $5.57 | 0 |
| 2015-09-03 | $7.25 | $7.25 | $7.25 | $7.25 | $5.57 | 0 |
| 2015-09-02 | $7.50 | $8.20 | $7.25 | $7.25 | $5.57 | 11,251,370 |
| 2015-09-01 | $9.00 | $9.30 | $8.06 | $8.06 | $6.20 | 10,213,530 |
| 2015-08-31 | $9.58 | $9.75 | $8.88 | $8.95 | $6.88 | 9,793,440 |
| 2015-08-28 | $9.20 | $9.88 | $9.04 | $9.79 | $7.53 | 16,854,050 |
| 2015-08-27 | $8.58 | $9.07 | $8.17 | $9.04 | $6.95 | 14,950,680 |
| 2015-08-26 | $9.24 | $9.53 | $8.34 | $8.34 | $6.41 | 17,160,580 |
| 2015-08-25 | $9.27 | $9.56 | $9.27 | $9.27 | $7.13 | 9,139,380 |
| 2015-08-24 | $10.62 | $10.89 | $10.30 | $10.30 | $7.92 | 8,577,370 |
| 2015-08-21 | $12.18 | $12.49 | $11.44 | $11.44 | $8.80 | 18,267,390 |
| 2015-08-20 | $13.62 | $13.93 | $12.66 | $12.71 | $9.77 | 30,519,980 |
| 2015-08-19 | $11.80 | $13.63 | $11.50 | $13.63 | $10.48 | 29,819,900 |
| 2015-08-18 | $13.50 | $13.79 | $12.39 | $12.39 | $9.53 | 22,233,670 |
| 2015-08-17 | $12.70 | $14.10 | $12.40 | $13.77 | $10.59 | 32,230,410 |
| 2015-08-14 | $12.08 | $13.24 | $12.05 | $12.94 | $9.95 | 28,886,570 |
| 2015-08-13 | $11.61 | $12.10 | $11.28 | $12.04 | $9.26 | 15,303,660 |
| 2015-08-12 | $12.10 | $12.51 | $11.60 | $11.62 | $8.94 | 22,297,170 |
| 2015-08-11 | $11.40 | $12.69 | $11.39 | $12.33 | $9.48 | 34,946,350 |
| 2015-08-10 | $11.13 | $11.72 | $10.85 | $11.54 | $8.87 | 22,222,540 |
| 2015-08-07 | $10.62 | $10.98 | $10.44 | $10.94 | $8.41 | 16,575,170 |
| 2015-08-06 | $10.35 | $10.94 | $10.22 | $10.63 | $8.17 | 16,138,070 |
| 2015-08-05 | $10.79 | $11.11 | $10.44 | $10.51 | $8.08 | 22,274,990 |
| 2015-08-04 | $10.28 | $11.19 | $9.94 | $11.10 | $8.54 | 32,676,420 |
| 2015-08-03 | $9.35 | $10.27 | $9.20 | $10.27 | $7.90 | 31,619,520 |
| 2015-07-31 | $9.50 | $9.84 | $9.20 | $9.34 | $7.18 | 8,859,840 |
| 2015-07-30 | $9.73 | $10.19 | $9.60 | $9.76 | $7.50 | 17,130,720 |
| 2015-07-29 | $9.60 | $9.90 | $9.00 | $9.89 | $7.60 | 10,640,670 |
| 2015-07-28 | $9.18 | $10.02 | $9.03 | $9.40 | $7.23 | 14,382,530 |
| 2015-07-27 | $10.75 | $11.37 | $10.03 | $10.03 | $7.71 | 12,778,370 |
| 2015-07-24 | $11.72 | $11.85 | $11.01 | $11.14 | $8.57 | 19,602,320 |
| 2015-07-23 | $11.39 | $11.98 | $11.15 | $11.71 | $9.00 | 24,126,500 |
| 2015-07-22 | $10.90 | $11.92 | $10.56 | $11.57 | $8.90 | 22,856,510 |
| 2015-07-21 | $10.41 | $11.18 | $10.12 | $11.04 | $8.49 | 19,081,080 |
| 2015-07-20 | $10.38 | $10.85 | $10.05 | $10.41 | $8.00 | 16,947,500 |
| 2015-07-17 | $9.65 | $10.65 | $9.52 | $10.39 | $7.99 | 15,464,170 |
| 2015-07-16 | $9.19 | $10.36 | $9.19 | $9.68 | $7.44 | 17,421,670 |
| 2015-07-15 | $11.00 | $11.00 | $10.21 | $10.21 | $7.85 | 10,920,400 |
| 2015-07-14 | $11.68 | $11.94 | $10.85 | $11.34 | $8.72 | 30,946,810 |
| 2015-07-13 | $10.78 | $10.85 | $10.25 | $10.85 | $8.34 | 12,987,210 |
| 2015-07-10 | $9.86 | $9.86 | $9.86 | $9.86 | $7.58 | 0 |
| 2015-07-09 | $9.86 | $9.86 | $9.86 | $9.86 | $7.58 | 0 |
| 2015-07-08 | $9.86 | $9.86 | $9.86 | $9.86 | $7.58 | 0 |
| 2015-07-07 | $9.86 | $9.86 | $9.86 | $9.86 | $7.58 | 0 |
| 2015-07-06 | $9.86 | $9.86 | $9.86 | $9.86 | $7.58 | 0 |
| 2015-07-03 | $10.10 | $10.68 | $9.86 | $9.86 | $7.58 | 9,547,860 |
| 2015-07-02 | $12.00 | $12.00 | $10.95 | $10.95 | $8.42 | 12,990,380 |
| 2015-07-01 | $13.20 | $14.10 | $12.11 | $12.17 | $9.36 | 14,180,420 |
| 2015-06-30 | $12.86 | $13.84 | $11.83 | $13.46 | $10.35 | 17,378,740 |
| 2015-06-29 | $14.90 | $15.24 | $13.14 | $13.14 | $10.10 | 18,472,290 |
| 2015-06-26 | $15.10 | $15.87 | $14.15 | $14.60 | $11.23 | 22,664,440 |
| 2015-06-25 | $15.49 | $16.55 | $15.00 | $15.72 | $12.09 | 27,586,450 |
| 2015-06-24 | $15.33 | $15.85 | $15.03 | $15.43 | $11.86 | 11,956,790 |
| 2015-06-23 | $14.57 | $15.24 | $13.50 | $15.16 | $11.66 | 11,076,710 |
| 2015-06-22 | $14.58 | $14.58 | $14.58 | $14.58 | $11.21 | 0 |
| 2015-06-19 | $15.22 | $15.79 | $14.34 | $14.58 | $11.21 | 11,303,160 |
Xinjiang Sayram Modern Agriculture Company Lt (600540) News Headlines
Recent Xinjiang Sayram Modern Agriculture Company Lt (600540) News
Similar Companies to Xinjiang Sayram Modern Agriculture Company Lt (600540) 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 | -- | -- | -- |