Baoding Tianwei Baobian Electric Company (600550) Exchange: SHG
Data as of Aug. 27, 2025
$8.99 ($0.04) 0.45%
Baoding Tianwei Baobian Electric Company - Daily Information
Click for more stock information on Baoding Tianwei Baobian Electric Company.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $8.95 |
| Previous Close | $8.99 |
| High | $9.00 |
| Low | $8.83 |
| Adjusted Open | $8.95 |
| Previous Adjusted Close | $8.99 |
| Adjusted High | $9.00 |
| Adjusted Low | $8.83 |
About Baoding Tianwei Baobian Electric Company (600550)
BAODING TIANWEI BAOBIAN ELECTRIC CO., LTD. is principally engaged in the manufacture and distribution of power transmission products. The Company's main products comprise generator transformers, transformers with split windings, transformers for electric power transmission and distribution, reactors and traction transformers, among others. The Company also manufactures new energy products, including wind power equipment sets, wind power turbines, multi-crystalline silicon products and thin-film solar batteries. The Company distributes its products within domestic market and overseas markets.
Invest in Baoding Tianwei Baobian Electric Company (600550)
Historical Stock Data for Baoding Tianwei Baobian Electric Company (600550)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $8.95 | $9.00 | $8.83 | $8.99 | $8.99 | 52,562,470 |
| 2025-08-21 | $9.05 | $9.21 | $8.91 | $8.95 | $8.95 | 82,032,010 |
| 2025-08-20 | $8.88 | $8.94 | $8.81 | $8.93 | $8.93 | 42,636,190 |
| 2025-08-19 | $8.84 | $9.02 | $8.79 | $8.93 | $8.93 | 69,460,940 |
| 2025-08-18 | $8.74 | $8.79 | $8.70 | $8.77 | $8.77 | 44,129,930 |
| 2025-08-15 | $8.58 | $8.74 | $8.54 | $8.71 | $8.71 | 25,611,420 |
| 2025-08-14 | $8.76 | $8.76 | $8.58 | $8.58 | $8.58 | 32,954,640 |
| 2025-08-13 | $8.72 | $8.75 | $8.69 | $8.73 | $8.73 | 23,902,300 |
| 2025-08-12 | $8.79 | $8.79 | $8.68 | $8.72 | $8.72 | 23,918,480 |
| 2025-08-11 | $8.74 | $8.83 | $8.72 | $8.78 | $8.78 | 23,848,110 |
| 2025-08-08 | $8.76 | $8.79 | $8.72 | $8.73 | $8.73 | 19,420,660 |
| 2025-08-07 | $8.83 | $8.85 | $8.72 | $8.79 | $8.79 | 28,302,270 |
| 2025-08-06 | $8.76 | $8.84 | $8.71 | $8.82 | $8.82 | 30,372,650 |
| 2025-08-05 | $8.67 | $8.77 | $8.66 | $8.76 | $8.76 | 25,660,280 |
| 2025-08-04 | $8.55 | $8.67 | $8.52 | $8.67 | $8.67 | 18,945,610 |
| 2025-08-01 | $8.67 | $8.70 | $8.55 | $8.60 | $8.60 | 25,129,690 |
| 2025-07-31 | $8.78 | $8.86 | $8.66 | $8.67 | $8.67 | 33,961,300 |
| 2025-07-30 | $8.90 | $8.90 | $8.72 | $8.79 | $8.79 | 33,359,590 |
| 2025-07-29 | $8.89 | $8.91 | $8.74 | $8.91 | $8.91 | 39,896,400 |
| 2025-07-28 | $8.95 | $8.97 | $8.86 | $8.90 | $8.90 | 40,964,360 |
| 2025-07-25 | $9.02 | $9.03 | $8.92 | $8.93 | $8.93 | 44,151,570 |
| 2025-07-24 | $8.89 | $9.09 | $8.84 | $9.05 | $9.05 | 72,602,390 |
| 2025-07-23 | $9.64 | $9.68 | $9.12 | $9.14 | $9.14 | 117,982,620 |
| 2025-07-22 | $9.31 | $9.93 | $9.18 | $9.64 | $9.64 | 176,459,330 |
| 2025-07-21 | $8.91 | $9.58 | $8.91 | $9.31 | $9.31 | 161,558,950 |
| 2025-07-18 | $8.77 | $8.78 | $8.66 | $8.74 | $8.74 | 35,543,370 |
| 2025-07-17 | $8.73 | $8.77 | $8.62 | $8.77 | $8.77 | 34,937,960 |
| 2025-07-16 | $8.73 | $8.83 | $8.66 | $8.72 | $8.72 | 32,697,350 |
| 2025-07-15 | $8.80 | $8.89 | $8.66 | $8.73 | $8.73 | 46,522,920 |
| 2025-07-14 | $8.91 | $9.14 | $8.85 | $8.86 | $8.86 | 77,538,910 |
| 2025-07-11 | $8.79 | $8.82 | $8.66 | $8.80 | $8.80 | 40,645,170 |
| 2025-07-10 | $8.81 | $8.89 | $8.72 | $8.79 | $8.79 | 43,133,440 |
| 2025-07-09 | $8.85 | $9.01 | $8.78 | $8.82 | $8.82 | 68,533,360 |
| 2025-07-08 | $9.00 | $9.00 | $8.76 | $8.92 | $8.92 | 98,905,610 |
| 2025-07-07 | $8.50 | $9.24 | $8.50 | $9.14 | $9.14 | 152,166,370 |
| 2025-07-04 | $8.50 | $8.53 | $8.40 | $8.41 | $8.41 | 31,882,500 |
| 2025-07-03 | $8.60 | $8.64 | $8.43 | $8.52 | $8.52 | 47,787,280 |
| 2025-07-02 | $8.56 | $8.82 | $8.46 | $8.69 | $8.69 | 80,931,800 |
| 2025-06-30 | $8.49 | $8.61 | $8.43 | $8.60 | $8.60 | 57,864,580 |
| 2025-06-27 | $8.35 | $8.51 | $8.32 | $8.44 | $8.44 | 49,478,030 |
| 2025-06-26 | $8.36 | $8.46 | $8.30 | $8.31 | $8.31 | 43,085,200 |
| 2025-06-25 | $8.32 | $8.37 | $8.25 | $8.37 | $8.37 | 41,019,780 |
| 2025-06-24 | $8.17 | $8.31 | $8.11 | $8.29 | $8.29 | 31,725,560 |
| 2025-06-23 | $8.01 | $8.18 | $7.96 | $8.15 | $8.15 | 27,356,840 |
| 2025-06-20 | $8.20 | $8.22 | $8.04 | $8.05 | $8.05 | 30,327,720 |
| 2025-06-19 | $8.43 | $8.43 | $8.13 | $8.15 | $8.15 | 46,730,840 |
| 2025-06-18 | $8.50 | $8.54 | $8.40 | $8.43 | $8.43 | 31,176,190 |
| 2025-06-17 | $8.48 | $8.60 | $8.43 | $8.55 | $8.55 | 38,010,720 |
| 2025-06-13 | $8.66 | $8.67 | $8.41 | $8.43 | $8.43 | 65,239,510 |
| 2025-06-12 | $8.70 | $8.83 | $8.62 | $8.75 | $8.75 | 53,754,300 |
| 2025-06-11 | $8.82 | $8.90 | $8.68 | $8.72 | $8.72 | 74,583,900 |
| 2025-06-10 | $9.10 | $9.29 | $8.81 | $8.92 | $8.92 | 89,618,420 |
| 2025-06-09 | $8.98 | $9.09 | $8.85 | $9.09 | $9.09 | 77,040,400 |
| 2025-06-06 | $9.00 | $9.11 | $8.82 | $8.91 | $8.91 | 69,156,300 |
| 2025-06-05 | $9.12 | $9.13 | $8.89 | $8.94 | $8.94 | 82,800,040 |
| 2025-06-04 | $9.38 | $9.38 | $9.06 | $9.09 | $9.09 | 119,561,050 |
| 2025-06-03 | $8.75 | $9.46 | $8.73 | $9.39 | $9.39 | 148,912,020 |
| 2025-05-30 | $9.30 | $9.33 | $8.67 | $8.85 | $8.85 | 147,709,930 |
| 2025-05-29 | $9.47 | $9.59 | $9.25 | $9.26 | $9.26 | 158,464,520 |
| 2025-05-28 | $9.69 | $10.28 | $9.43 | $9.47 | $9.47 | 223,911,350 |
| 2025-05-27 | $9.59 | $10.30 | $9.25 | $9.74 | $9.74 | 290,627,330 |
| 2025-05-26 | $8.89 | $9.43 | $8.70 | $9.43 | $9.43 | 136,418,410 |
| 2025-05-23 | $8.73 | $9.06 | $8.55 | $8.57 | $8.57 | 150,973,530 |
| 2025-05-22 | $9.00 | $9.60 | $8.79 | $8.97 | $8.97 | 236,340,650 |
| 2025-05-21 | $10.34 | $10.35 | $9.51 | $9.70 | $9.70 | 365,595,540 |
| 2025-05-20 | $8.93 | $9.41 | $8.83 | $9.41 | $9.41 | 168,321,010 |
| 2025-05-19 | $8.00 | $8.55 | $7.98 | $8.55 | $8.55 | 153,136,080 |
| 2025-05-16 | $7.62 | $8.12 | $7.59 | $7.77 | $7.77 | 52,051,040 |
| 2025-05-15 | $7.77 | $7.77 | $7.60 | $7.60 | $7.60 | 19,382,140 |
| 2025-05-14 | $7.73 | $7.82 | $7.71 | $7.78 | $7.78 | 19,941,210 |
| 2025-05-13 | $7.90 | $7.92 | $7.74 | $7.78 | $7.78 | 19,913,010 |
| 2025-05-12 | $7.80 | $7.85 | $7.76 | $7.82 | $7.82 | 20,505,900 |
| 2025-05-09 | $8.00 | $8.00 | $7.71 | $7.75 | $7.75 | 29,913,130 |
| 2025-05-08 | $7.87 | $8.01 | $7.82 | $7.99 | $7.99 | 33,579,710 |
| 2025-05-07 | $7.90 | $7.98 | $7.78 | $7.87 | $7.87 | 34,674,440 |
| 2025-05-06 | $7.54 | $7.86 | $7.53 | $7.86 | $7.86 | 44,940,950 |
| 2025-04-30 | $7.48 | $7.53 | $7.45 | $7.50 | $7.50 | 21,899,450 |
| 2025-04-29 | $7.48 | $7.54 | $7.42 | $7.45 | $7.45 | 24,240,060 |
| 2025-04-28 | $7.80 | $7.95 | $7.50 | $7.52 | $7.52 | 44,427,920 |
| 2025-04-25 | $7.55 | $7.62 | $7.51 | $7.59 | $7.59 | 21,773,390 |
| 2025-04-24 | $7.75 | $7.76 | $7.54 | $7.56 | $7.56 | 31,810,300 |
| 2025-04-23 | $7.77 | $7.83 | $7.71 | $7.75 | $7.75 | 26,369,650 |
| 2025-04-22 | $7.85 | $7.90 | $7.68 | $7.69 | $7.69 | 35,238,840 |
| 2025-04-21 | $7.75 | $7.85 | $7.71 | $7.85 | $7.85 | 27,315,880 |
| 2025-04-18 | $7.77 | $7.87 | $7.65 | $7.77 | $7.77 | 34,444,730 |
| 2025-04-17 | $7.90 | $8.08 | $7.82 | $7.82 | $7.82 | 40,333,010 |
| 2025-04-16 | $8.35 | $8.38 | $7.90 | $7.95 | $7.95 | 60,583,810 |
| 2025-04-15 | $8.40 | $8.56 | $8.31 | $8.35 | $8.35 | 63,839,180 |
| 2025-04-14 | $8.38 | $8.78 | $8.32 | $8.39 | $8.39 | 115,052,150 |
| 2025-04-11 | $8.14 | $8.24 | $7.93 | $8.24 | $8.24 | 50,516,210 |
| 2025-04-10 | $7.50 | $7.68 | $7.39 | $7.49 | $7.49 | 56,938,760 |
| 2025-04-09 | $7.04 | $7.52 | $6.49 | $7.37 | $7.37 | 73,341,420 |
| 2025-04-08 | $7.51 | $7.88 | $7.07 | $7.21 | $7.21 | 87,816,660 |
| 2025-04-07 | $8.19 | $8.32 | $7.86 | $7.86 | $7.86 | 46,633,420 |
| 2025-04-03 | $8.66 | $8.93 | $8.61 | $8.73 | $8.73 | 61,166,820 |
| 2025-04-02 | $8.93 | $8.99 | $8.71 | $8.77 | $8.77 | 77,955,560 |
| 2025-04-01 | $8.86 | $9.23 | $8.67 | $9.09 | $9.09 | 124,036,900 |
| 2025-03-31 | $8.46 | $9.10 | $8.35 | $8.85 | $8.85 | 99,063,000 |
| 2025-03-28 | $8.62 | $8.96 | $8.54 | $8.62 | $8.62 | 76,258,290 |
| 2025-03-27 | $8.91 | $9.00 | $8.60 | $8.70 | $8.70 | 114,520,180 |
| 2025-03-26 | $8.48 | $9.24 | $8.36 | $9.22 | $9.22 | 165,193,750 |
| 2025-03-25 | $8.00 | $8.58 | $7.95 | $8.55 | $8.55 | 147,675,980 |
| 2025-03-24 | $8.19 | $8.34 | $7.85 | $8.03 | $8.03 | 80,188,910 |
| 2025-03-21 | $8.55 | $8.61 | $8.15 | $8.20 | $8.20 | 144,271,670 |
| 2025-03-20 | $7.75 | $8.55 | $7.64 | $8.55 | $8.55 | 143,078,700 |
| 2025-03-19 | $7.55 | $8.24 | $7.47 | $7.77 | $7.77 | 108,964,840 |
| 2025-03-18 | $7.51 | $7.66 | $7.46 | $7.56 | $7.56 | 26,092,750 |
| 2025-03-17 | $7.56 | $7.60 | $7.49 | $7.51 | $7.51 | 16,571,990 |
| 2025-03-14 | $7.40 | $7.52 | $7.36 | $7.52 | $7.52 | 21,138,130 |
| 2025-03-13 | $7.55 | $7.57 | $7.33 | $7.40 | $7.40 | 26,591,960 |
| 2025-03-12 | $7.51 | $7.68 | $7.50 | $7.58 | $7.58 | 28,210,620 |
| 2025-03-11 | $7.47 | $7.52 | $7.43 | $7.50 | $7.50 | 16,171,780 |
| 2025-03-10 | $7.52 | $7.62 | $7.47 | $7.54 | $7.54 | 19,121,710 |
| 2025-03-07 | $7.70 | $7.71 | $7.47 | $7.52 | $7.52 | 29,179,110 |
| 2025-03-06 | $7.64 | $7.77 | $7.63 | $7.74 | $7.74 | 24,292,950 |
| 2025-03-05 | $7.74 | $7.78 | $7.58 | $7.65 | $7.65 | 20,135,250 |
| 2025-03-04 | $7.50 | $7.74 | $7.47 | $7.72 | $7.72 | 26,074,150 |
| 2025-03-03 | $7.56 | $7.68 | $7.51 | $7.52 | $7.52 | 21,785,090 |
| 2025-02-28 | $7.73 | $7.76 | $7.53 | $7.55 | $7.55 | 23,577,890 |
| 2025-02-27 | $7.90 | $7.99 | $7.67 | $7.78 | $7.78 | 29,093,440 |
| 2025-02-26 | $7.91 | $7.95 | $7.80 | $7.90 | $7.90 | 24,576,650 |
| 2025-02-25 | $7.90 | $8.03 | $7.85 | $7.90 | $7.90 | 20,788,210 |
| 2025-02-24 | $7.98 | $8.01 | $7.87 | $7.97 | $7.97 | 25,339,260 |
| 2025-02-20 | $8.04 | $8.09 | $7.87 | $7.91 | $7.91 | 20,680,000 |
| 2025-02-19 | $7.83 | $7.94 | $7.81 | $7.94 | $7.94 | 18,944,060 |
| 2025-02-18 | $8.06 | $8.16 | $7.83 | $7.87 | $7.87 | 28,603,770 |
| 2025-02-17 | $7.96 | $8.07 | $7.92 | $8.05 | $8.05 | 26,659,580 |
| 2025-02-14 | $8.09 | $8.15 | $7.96 | $7.98 | $7.98 | 34,662,210 |
| 2025-02-13 | $8.14 | $8.42 | $8.07 | $8.15 | $8.15 | 51,616,690 |
| 2025-02-12 | $7.91 | $8.34 | $7.90 | $8.16 | $8.16 | 55,958,120 |
| 2025-02-11 | $7.99 | $8.04 | $7.86 | $7.96 | $7.96 | 35,374,270 |
| 2025-02-10 | $8.06 | $8.15 | $7.85 | $8.01 | $8.01 | 49,207,300 |
| 2025-02-07 | $7.64 | $7.88 | $7.64 | $7.79 | $7.79 | 34,219,070 |
| 2025-02-06 | $7.46 | $7.68 | $7.40 | $7.68 | $7.68 | 27,354,850 |
| 2025-02-05 | $7.50 | $7.55 | $7.43 | $7.50 | $7.50 | 15,666,870 |
| 2025-01-27 | $7.65 | $7.70 | $7.43 | $7.43 | $7.43 | 17,695,140 |
| 2025-01-24 | $7.54 | $7.64 | $7.51 | $7.60 | $7.60 | 18,379,020 |
| 2025-01-23 | $7.66 | $7.81 | $7.54 | $7.54 | $7.54 | 32,266,140 |
| 2025-01-22 | $7.62 | $7.71 | $7.55 | $7.60 | $7.60 | 17,591,700 |
| 2025-01-21 | $7.78 | $7.78 | $7.52 | $7.64 | $7.64 | 21,385,460 |
| 2025-01-20 | $7.77 | $7.85 | $7.62 | $7.68 | $7.68 | 35,016,680 |
| 2025-01-17 | $7.57 | $7.64 | $7.47 | $7.58 | $7.58 | 21,376,950 |
| 2025-01-16 | $7.53 | $7.88 | $7.49 | $7.60 | $7.60 | 37,460,720 |
| 2025-01-15 | $7.48 | $7.74 | $7.36 | $7.54 | $7.54 | 41,952,720 |
| 2025-01-14 | $7.28 | $7.52 | $7.22 | $7.51 | $7.51 | 28,685,260 |
| 2025-01-13 | $7.17 | $7.27 | $7.00 | $7.23 | $7.23 | 18,648,100 |
| 2025-01-09 | $7.41 | $7.55 | $7.40 | $7.47 | $7.47 | 17,489,600 |
| 2025-01-08 | $7.50 | $7.51 | $7.24 | $7.47 | $7.47 | 22,200,920 |
| 2025-01-07 | $7.35 | $7.52 | $7.30 | $7.50 | $7.50 | 20,292,480 |
| 2025-01-06 | $7.26 | $7.39 | $7.13 | $7.35 | $7.35 | 27,829,370 |
| 2025-01-03 | $7.74 | $7.75 | $7.25 | $7.28 | $7.28 | 32,090,210 |
| 2025-01-02 | $7.83 | $7.92 | $7.59 | $7.66 | $7.66 | 27,514,630 |
| 2024-12-31 | $8.12 | $8.19 | $7.85 | $7.85 | $7.85 | 24,331,610 |
| 2024-12-30 | $8.24 | $8.26 | $8.08 | $8.12 | $8.12 | 21,449,300 |
| 2024-12-27 | $8.13 | $8.33 | $8.11 | $8.25 | $8.25 | 30,555,660 |
| 2024-12-26 | $8.19 | $8.25 | $8.11 | $8.13 | $8.13 | 20,247,240 |
| 2024-12-25 | $8.39 | $8.40 | $8.03 | $8.13 | $8.13 | 33,778,200 |
| 2024-12-24 | $8.48 | $8.48 | $8.30 | $8.40 | $8.40 | 21,489,400 |
| 2024-12-23 | $8.64 | $8.73 | $8.36 | $8.36 | $8.36 | 34,938,650 |
| 2024-12-20 | $8.79 | $8.84 | $8.72 | $8.72 | $8.72 | 28,540,330 |
| 2024-12-19 | $8.86 | $9.00 | $8.75 | $8.82 | $8.82 | 32,991,430 |
| 2024-12-18 | $8.96 | $9.33 | $8.93 | $9.02 | $9.02 | 60,130,470 |
| 2024-12-17 | $8.96 | $9.03 | $8.73 | $8.77 | $8.77 | 29,491,460 |
| 2024-12-16 | $9.01 | $9.08 | $8.95 | $9.00 | $9.00 | 25,972,390 |
| 2024-12-13 | $9.35 | $9.35 | $9.03 | $9.04 | $9.04 | 43,800,010 |
| 2024-12-12 | $9.28 | $9.36 | $9.19 | $9.36 | $9.36 | 40,027,400 |
| 2024-12-11 | $9.21 | $9.33 | $9.17 | $9.25 | $9.25 | 28,065,570 |
| 2024-12-10 | $9.38 | $9.40 | $9.23 | $9.25 | $9.25 | 48,700,080 |
| 2024-12-09 | $9.35 | $9.36 | $9.09 | $9.19 | $9.19 | 37,372,610 |
| 2024-12-06 | $9.48 | $9.55 | $9.18 | $9.36 | $9.36 | 54,257,610 |
| 2024-12-05 | $9.24 | $9.38 | $9.15 | $9.32 | $9.32 | 39,171,230 |
| 2024-12-04 | $9.25 | $9.39 | $9.17 | $9.21 | $9.21 | 36,552,790 |
| 2024-12-03 | $9.33 | $9.55 | $9.20 | $9.33 | $9.33 | 42,542,870 |
| 2024-12-02 | $9.10 | $9.34 | $9.10 | $9.32 | $9.32 | 45,779,100 |
| 2024-11-29 | $9.11 | $9.28 | $8.96 | $9.16 | $9.16 | 46,932,150 |
| 2024-11-28 | $9.15 | $9.43 | $9.09 | $9.14 | $9.14 | 49,918,930 |
| 2024-11-27 | $9.05 | $9.16 | $8.81 | $9.15 | $9.15 | 56,620,110 |
| 2024-11-26 | $8.93 | $9.79 | $8.83 | $9.32 | $9.32 | 87,513,840 |
| 2024-11-25 | $9.14 | $9.21 | $8.76 | $8.93 | $8.93 | 46,571,440 |
| 2024-11-22 | $9.72 | $9.72 | $9.12 | $9.14 | $9.14 | 72,759,180 |
| 2024-11-21 | $9.28 | $9.88 | $9.21 | $9.72 | $9.72 | 98,059,650 |
| 2024-11-20 | $9.25 | $9.30 | $9.15 | $9.28 | $9.28 | 51,045,500 |
| 2024-11-19 | $9.00 | $9.24 | $8.97 | $9.23 | $9.23 | 49,234,680 |
| 2024-11-18 | $9.20 | $9.32 | $8.93 | $9.00 | $9.00 | 53,939,420 |
| 2024-11-15 | $9.78 | $9.85 | $9.18 | $9.20 | $9.20 | 91,542,240 |
| 2024-11-14 | $10.48 | $10.48 | $9.88 | $9.92 | $9.92 | 74,781,360 |
| 2024-11-13 | $10.20 | $10.50 | $10.15 | $10.47 | $10.47 | 58,850,650 |
| 2024-11-12 | $10.39 | $10.60 | $10.23 | $10.33 | $10.33 | 74,847,600 |
| 2024-11-11 | $10.40 | $10.44 | $10.25 | $10.37 | $10.37 | 65,066,090 |
| 2024-11-08 | $10.54 | $10.70 | $10.37 | $10.44 | $10.44 | 82,047,850 |
| 2024-11-07 | $10.25 | $10.55 | $10.12 | $10.53 | $10.53 | 85,571,640 |
| 2024-11-06 | $10.90 | $11.16 | $10.18 | $10.39 | $10.39 | 135,426,470 |
| 2024-11-05 | $10.70 | $11.10 | $10.67 | $10.94 | $10.94 | 99,543,020 |
| 2024-11-04 | $10.67 | $11.22 | $10.67 | $10.74 | $10.74 | 108,782,090 |
| 2024-11-01 | $12.32 | $12.45 | $11.34 | $11.34 | $11.34 | 186,426,770 |
| 2024-10-31 | $11.90 | $13.09 | $11.72 | $12.60 | $12.60 | 278,179,030 |
| 2024-10-30 | $11.21 | $11.93 | $10.91 | $11.90 | $11.90 | 193,414,740 |
| 2024-10-29 | $11.88 | $12.10 | $11.57 | $11.59 | $11.59 | 200,195,720 |
| 2024-10-28 | $11.36 | $12.25 | $11.04 | $12.06 | $12.06 | 246,487,410 |
| 2024-10-25 | $11.60 | $12.07 | $11.26 | $11.36 | $11.36 | 259,396,770 |
| 2024-10-24 | $12.42 | $12.99 | $11.58 | $12.06 | $12.06 | 298,890,320 |
| 2024-10-23 | $10.98 | $12.29 | $10.90 | $12.29 | $12.29 | 244,638,940 |
| 2024-10-22 | $11.00 | $11.69 | $10.30 | $11.17 | $11.17 | 242,241,470 |
| 2024-10-21 | $10.69 | $11.64 | $10.50 | $11.20 | $11.20 | 264,347,350 |
| 2024-10-18 | $10.00 | $11.00 | $9.61 | $10.69 | $10.69 | 269,563,020 |
| 2024-10-17 | $11.13 | $11.25 | $9.83 | $10.10 | $10.10 | 275,942,880 |
| 2024-10-16 | $10.19 | $11.25 | $10.12 | $10.86 | $10.86 | 287,837,060 |
| 2024-10-15 | $9.83 | $10.90 | $9.60 | $10.32 | $10.32 | 304,328,030 |
| 2024-10-14 | $8.96 | $9.92 | $8.91 | $9.92 | $9.92 | 214,351,600 |
| 2024-10-11 | $8.70 | $9.39 | $8.48 | $9.02 | $9.02 | 145,128,370 |
| 2024-10-10 | $9.44 | $9.79 | $8.78 | $8.83 | $8.83 | 165,735,950 |
| 2024-10-09 | $10.69 | $10.69 | $9.69 | $9.69 | $9.69 | 198,141,660 |
| 2024-10-08 | $10.63 | $10.77 | $9.83 | $10.77 | $10.77 | 343,983,160 |
| 2024-09-30 | $9.05 | $9.89 | $9.05 | $9.79 | $9.79 | 356,161,080 |
| 2024-09-27 | $9.36 | $9.40 | $9.01 | $9.11 | $9.11 | 248,128,470 |
| 2024-09-26 | $9.60 | $10.19 | $9.16 | $9.47 | $9.47 | 365,361,770 |
| 2024-09-25 | $10.50 | $10.87 | $9.91 | $9.91 | $9.91 | 370,633,790 |
| 2024-09-24 | $12.70 | $13.45 | $11.01 | $11.01 | $11.01 | 389,760,000 |
| 2024-09-23 | $11.68 | $12.23 | $11.49 | $12.23 | $12.23 | 157,878,310 |
| 2024-09-20 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 40,061,320 |
| 2024-09-19 | $8.37 | $10.11 | $8.37 | $10.11 | $10.11 | 187,107,270 |
| 2024-09-18 | $8.75 | $9.36 | $7.66 | $9.19 | $9.19 | 342,120,930 |
| 2024-09-13 | $7.68 | $8.51 | $7.43 | $8.51 | $8.51 | 203,549,230 |
| 2024-09-12 | $6.99 | $7.74 | $6.96 | $7.74 | $7.74 | 269,468,640 |
| 2024-09-11 | $6.02 | $7.04 | $5.76 | $7.04 | $7.04 | 253,788,200 |
| 2024-09-10 | $7.28 | $7.28 | $5.98 | $6.40 | $6.40 | 264,952,310 |
| 2024-09-09 | $6.61 | $6.62 | $6.60 | $6.62 | $6.62 | 44,589,140 |
| 2024-09-06 | $6.01 | $6.35 | $5.73 | $6.02 | $6.02 | 213,885,720 |
| 2024-09-05 | $6.50 | $6.50 | $5.45 | $5.77 | $5.77 | 209,471,440 |
| 2024-09-04 | $5.91 | $5.91 | $5.60 | $5.91 | $5.91 | 114,800,890 |
| 2024-09-03 | $5.37 | $5.37 | $5.34 | $5.37 | $5.37 | 24,177,850 |
| 2024-09-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 8,146,870 |
| 2024-08-30 | $4.39 | $4.54 | $4.36 | $4.44 | $4.44 | 13,933,820 |
| 2024-08-29 | $4.29 | $4.46 | $4.24 | $4.41 | $4.41 | 12,233,880 |
| 2024-08-28 | $4.28 | $4.33 | $4.26 | $4.28 | $4.28 | 8,317,890 |
| 2024-08-27 | $4.39 | $4.40 | $4.22 | $4.27 | $4.27 | 14,558,670 |
| 2024-08-26 | $4.40 | $4.44 | $4.33 | $4.41 | $4.41 | 9,596,880 |
| 2024-08-23 | $4.50 | $4.55 | $4.39 | $4.40 | $4.40 | 16,024,470 |
| 2024-08-22 | $4.50 | $4.59 | $4.46 | $4.53 | $4.53 | 14,333,100 |
| 2024-08-21 | $4.50 | $4.52 | $4.45 | $4.47 | $4.47 | 7,788,700 |
| 2024-08-20 | $4.64 | $4.68 | $4.43 | $4.50 | $4.50 | 16,711,670 |
| 2024-08-19 | $4.59 | $4.68 | $4.56 | $4.62 | $4.62 | 9,592,820 |
| 2024-08-16 | $4.73 | $4.75 | $4.59 | $4.59 | $4.59 | 16,530,890 |
| 2024-08-15 | $4.75 | $4.81 | $4.65 | $4.75 | $4.75 | 13,896,220 |
| 2024-08-14 | $4.88 | $4.91 | $4.69 | $4.72 | $4.72 | 20,699,420 |
| 2024-08-13 | $4.86 | $4.95 | $4.83 | $4.88 | $4.88 | 20,327,200 |
| 2024-08-12 | $5.04 | $5.08 | $4.84 | $4.88 | $4.88 | 19,411,180 |
| 2024-08-09 | $4.95 | $5.15 | $4.95 | $5.02 | $5.02 | 21,870,340 |
| 2024-08-08 | $4.96 | $5.01 | $4.91 | $4.95 | $4.95 | 15,222,290 |
| 2024-08-07 | $4.94 | $5.08 | $4.94 | $5.03 | $5.03 | 20,631,140 |
| 2024-08-06 | $4.95 | $5.01 | $4.87 | $4.99 | $4.99 | 16,391,160 |
| 2024-08-05 | $4.89 | $5.05 | $4.87 | $4.92 | $4.92 | 25,092,870 |
| 2024-08-02 | $4.93 | $4.98 | $4.90 | $4.92 | $4.92 | 13,462,360 |
| 2024-08-01 | $4.97 | $5.10 | $4.94 | $4.97 | $4.97 | 23,306,090 |
| 2024-07-31 | $4.72 | $5.02 | $4.69 | $4.99 | $4.99 | 29,305,610 |
| 2024-07-30 | $4.75 | $4.79 | $4.67 | $4.74 | $4.74 | 14,171,900 |
| 2024-07-29 | $4.74 | $4.86 | $4.70 | $4.75 | $4.75 | 27,762,260 |
| 2024-07-26 | $4.42 | $4.77 | $4.42 | $4.72 | $4.72 | 32,454,050 |
| 2024-07-25 | $4.37 | $4.47 | $4.30 | $4.42 | $4.42 | 15,596,150 |
| 2024-07-24 | $4.50 | $4.53 | $4.38 | $4.38 | $4.38 | 18,627,420 |
| 2024-07-23 | $4.67 | $4.79 | $4.51 | $4.51 | $4.51 | 17,392,130 |
| 2024-07-22 | $4.59 | $4.77 | $4.59 | $4.69 | $4.69 | 16,576,990 |
| 2024-07-19 | $4.60 | $4.72 | $4.55 | $4.62 | $4.62 | 19,081,510 |
| 2024-07-18 | $4.48 | $4.71 | $4.45 | $4.61 | $4.61 | 22,707,030 |
| 2024-07-17 | $4.70 | $4.70 | $4.51 | $4.51 | $4.51 | 27,172,310 |
| 2024-07-16 | $4.67 | $4.73 | $4.63 | $4.71 | $4.71 | 17,158,110 |
| 2024-07-15 | $4.76 | $4.78 | $4.63 | $4.67 | $4.67 | 27,958,010 |
| 2024-07-12 | $5.08 | $5.09 | $4.81 | $4.81 | $4.81 | 48,452,700 |
| 2024-07-11 | $5.07 | $5.18 | $5.00 | $5.12 | $5.12 | 35,022,050 |
| 2024-07-10 | $5.20 | $5.21 | $5.00 | $5.07 | $5.07 | 47,049,700 |
| 2024-07-09 | $5.03 | $5.29 | $4.99 | $5.24 | $5.24 | 55,309,560 |
| 2024-07-08 | $5.13 | $5.24 | $5.03 | $5.05 | $5.05 | 40,559,620 |
| 2024-07-05 | $4.93 | $5.15 | $4.89 | $5.14 | $5.14 | 39,686,350 |
| 2024-07-04 | $5.03 | $5.10 | $4.93 | $4.93 | $4.93 | 30,549,170 |
| 2024-07-03 | $5.11 | $5.19 | $4.97 | $5.02 | $5.02 | 39,607,790 |
| 2024-07-02 | $5.14 | $5.26 | $5.08 | $5.17 | $5.17 | 44,494,540 |
| 2024-07-01 | $5.20 | $5.50 | $5.16 | $5.20 | $5.20 | 80,339,740 |
| 2024-06-28 | $4.99 | $5.53 | $4.90 | $5.21 | $5.21 | 96,396,240 |
| 2024-06-27 | $4.75 | $5.31 | $4.71 | $5.04 | $5.04 | 68,429,530 |
| 2024-06-26 | $4.77 | $4.85 | $4.66 | $4.83 | $4.83 | 28,489,940 |
| 2024-06-25 | $4.70 | $4.86 | $4.55 | $4.86 | $4.86 | 35,096,330 |
| 2024-06-24 | $4.76 | $4.91 | $4.69 | $4.73 | $4.73 | 28,698,200 |
| 2024-06-21 | $4.95 | $4.97 | $4.81 | $4.82 | $4.82 | 37,678,220 |
| 2024-06-20 | $4.78 | $5.04 | $4.74 | $5.01 | $5.01 | 73,857,750 |
| 2024-06-19 | $4.95 | $4.99 | $4.80 | $4.82 | $4.82 | 40,700,480 |
| 2024-06-18 | $5.08 | $5.08 | $4.88 | $4.95 | $4.95 | 84,662,880 |
| 2024-06-17 | $4.62 | $5.09 | $4.60 | $5.09 | $5.09 | 50,583,770 |
| 2024-06-14 | $4.39 | $4.76 | $4.35 | $4.63 | $4.63 | 57,257,560 |
| 2024-06-13 | $4.46 | $4.57 | $4.40 | $4.44 | $4.44 | 39,626,540 |
| 2024-06-12 | $4.45 | $4.58 | $4.41 | $4.52 | $4.52 | 33,064,930 |
| 2024-06-11 | $4.55 | $4.57 | $4.37 | $4.51 | $4.51 | 33,788,500 |
| 2024-06-07 | $4.65 | $4.68 | $4.47 | $4.53 | $4.53 | 35,039,230 |
| 2024-06-06 | $4.76 | $4.85 | $4.55 | $4.63 | $4.63 | 65,704,630 |
| 2024-06-05 | $5.00 | $5.05 | $4.75 | $4.76 | $4.76 | 95,690,740 |
| 2024-06-04 | $4.29 | $4.69 | $4.05 | $4.69 | $4.69 | 50,776,730 |
| 2024-06-03 | $4.49 | $4.49 | $4.21 | $4.26 | $4.26 | 35,733,510 |
| 2024-05-31 | $4.49 | $4.54 | $4.45 | $4.52 | $4.52 | 24,536,410 |
| 2024-05-30 | $4.62 | $4.65 | $4.45 | $4.52 | $4.52 | 34,838,430 |
| 2024-05-29 | $4.73 | $4.80 | $4.55 | $4.60 | $4.60 | 55,871,090 |
| 2024-05-28 | $4.72 | $4.84 | $4.65 | $4.73 | $4.73 | 94,085,080 |
| 2024-05-27 | $4.18 | $4.63 | $4.17 | $4.63 | $4.63 | 38,799,640 |
| 2024-05-24 | $4.14 | $4.33 | $4.13 | $4.21 | $4.21 | 15,699,090 |
| 2024-05-23 | $4.23 | $4.23 | $4.12 | $4.14 | $4.14 | 10,609,670 |
| 2024-05-22 | $4.27 | $4.27 | $4.18 | $4.23 | $4.23 | 10,894,370 |
| 2024-05-21 | $4.35 | $4.35 | $4.22 | $4.24 | $4.24 | 11,875,180 |
| 2024-05-20 | $4.30 | $4.41 | $4.29 | $4.34 | $4.34 | 13,162,090 |
| 2024-05-17 | $4.27 | $4.34 | $4.25 | $4.31 | $4.31 | 9,554,140 |
| 2024-05-16 | $4.35 | $4.41 | $4.28 | $4.30 | $4.30 | 12,192,010 |
| 2024-05-15 | $4.41 | $4.49 | $4.33 | $4.34 | $4.34 | 15,263,500 |
| 2024-05-14 | $4.35 | $4.51 | $4.32 | $4.44 | $4.44 | 21,531,770 |
| 2024-05-13 | $4.34 | $4.50 | $4.28 | $4.39 | $4.39 | 26,462,690 |
| 2024-05-10 | $4.29 | $4.43 | $4.24 | $4.37 | $4.37 | 17,455,840 |
| 2024-05-09 | $4.25 | $4.34 | $4.24 | $4.28 | $4.28 | 8,790,440 |
| 2024-05-08 | $4.33 | $4.37 | $4.23 | $4.23 | $4.23 | 12,597,310 |
| 2024-05-07 | $4.37 | $4.39 | $4.31 | $4.33 | $4.33 | 11,357,700 |
| 2024-05-06 | $4.37 | $4.41 | $4.33 | $4.40 | $4.40 | 15,178,520 |
| 2024-04-30 | $4.30 | $4.36 | $4.25 | $4.28 | $4.28 | 12,726,360 |
| 2024-04-29 | $4.17 | $4.32 | $4.16 | $4.32 | $4.32 | 16,692,300 |
| 2024-04-26 | $4.13 | $4.18 | $4.06 | $4.18 | $4.18 | 12,359,040 |
| 2024-04-25 | $4.07 | $4.21 | $4.01 | $4.10 | $4.10 | 13,345,920 |
| 2024-04-24 | $4.08 | $4.11 | $4.02 | $4.09 | $4.09 | 9,675,470 |
| 2024-04-23 | $4.02 | $4.04 | $3.93 | $4.00 | $4.00 | 14,646,730 |
| 2024-04-22 | $4.00 | $4.07 | $3.92 | $3.97 | $3.97 | 11,958,800 |
| 2024-04-19 | $4.13 | $4.24 | $4.04 | $4.05 | $4.05 | 17,036,130 |
| 2024-04-18 | $4.09 | $4.21 | $4.02 | $4.13 | $4.13 | 23,706,540 |
| 2024-04-17 | $3.74 | $4.05 | $3.74 | $4.04 | $4.04 | 22,439,570 |
| 2024-04-16 | $3.98 | $4.00 | $3.68 | $3.69 | $3.69 | 25,326,870 |
| 2024-04-15 | $4.17 | $4.22 | $3.97 | $4.06 | $4.06 | 22,530,450 |
| 2024-04-12 | $4.26 | $4.29 | $4.20 | $4.21 | $4.21 | 15,264,490 |
| 2024-04-11 | $4.14 | $4.39 | $4.10 | $4.30 | $4.30 | 24,865,330 |
| 2024-04-10 | $4.26 | $4.26 | $4.11 | $4.14 | $4.14 | 9,101,800 |
| 2024-04-09 | $4.19 | $4.27 | $4.17 | $4.24 | $4.24 | 9,776,590 |
| 2024-04-08 | $4.24 | $4.25 | $4.16 | $4.17 | $4.17 | 11,488,450 |
| 2024-04-03 | $4.30 | $4.30 | $4.20 | $4.22 | $4.22 | 8,330,950 |
| 2024-04-02 | $4.22 | $4.28 | $4.20 | $4.27 | $4.27 | 11,563,390 |
| 2024-04-01 | $4.12 | $4.24 | $4.12 | $4.22 | $4.22 | 9,655,170 |
| 2024-03-29 | $4.09 | $4.15 | $4.09 | $4.14 | $4.14 | 8,089,120 |
| 2024-03-28 | $4.03 | $4.15 | $4.03 | $4.10 | $4.10 | 10,114,840 |
| 2024-03-27 | $4.21 | $4.22 | $4.03 | $4.04 | $4.04 | 12,136,500 |
| 2024-03-26 | $4.18 | $4.22 | $4.11 | $4.20 | $4.20 | 11,626,420 |
| 2024-03-25 | $4.30 | $4.30 | $4.17 | $4.18 | $4.18 | 11,391,660 |
| 2024-03-22 | $4.34 | $4.36 | $4.25 | $4.30 | $4.30 | 13,040,500 |
| 2024-03-21 | $4.33 | $4.36 | $4.28 | $4.34 | $4.34 | 12,201,290 |
| 2024-03-20 | $4.30 | $4.34 | $4.29 | $4.34 | $4.34 | 10,792,550 |
| 2024-03-19 | $4.37 | $4.37 | $4.30 | $4.31 | $4.31 | 11,501,740 |
| 2024-03-18 | $4.40 | $4.40 | $4.32 | $4.37 | $4.37 | 13,497,040 |
| 2024-03-15 | $4.27 | $4.34 | $4.25 | $4.34 | $4.34 | 10,867,790 |
| 2024-03-14 | $4.33 | $4.36 | $4.23 | $4.28 | $4.28 | 12,942,690 |
| 2024-03-13 | $4.30 | $4.38 | $4.30 | $4.33 | $4.33 | 14,401,230 |
| 2024-03-12 | $4.32 | $4.36 | $4.28 | $4.31 | $4.31 | 17,383,580 |
| 2024-03-11 | $4.26 | $4.32 | $4.24 | $4.31 | $4.31 | 16,376,280 |
| 2024-03-08 | $4.20 | $4.26 | $4.15 | $4.22 | $4.22 | 11,203,290 |
| 2024-03-07 | $4.30 | $4.35 | $4.14 | $4.16 | $4.16 | 21,481,870 |
| 2024-03-06 | $4.15 | $4.37 | $4.13 | $4.28 | $4.28 | 24,451,520 |
| 2024-03-05 | $4.33 | $4.33 | $4.16 | $4.18 | $4.18 | 24,949,600 |
| 2024-03-04 | $4.29 | $4.56 | $4.25 | $4.33 | $4.33 | 38,339,280 |
| 2024-03-01 | $4.11 | $4.39 | $4.11 | $4.27 | $4.27 | 28,618,200 |
| 2024-02-29 | $4.01 | $4.15 | $4.00 | $4.15 | $4.15 | 12,722,780 |
| 2024-02-28 | $4.20 | $4.29 | $4.02 | $4.04 | $4.04 | 20,469,830 |
| 2024-02-27 | $4.15 | $4.20 | $4.12 | $4.20 | $4.20 | 9,973,000 |
| 2024-02-26 | $4.09 | $4.25 | $4.08 | $4.13 | $4.13 | 16,583,580 |
| 2024-02-23 | $4.05 | $4.09 | $3.98 | $4.06 | $4.06 | 12,387,500 |
| 2024-02-22 | $4.03 | $4.09 | $3.98 | $4.05 | $4.05 | 8,095,250 |
| 2024-02-21 | $3.97 | $4.12 | $3.90 | $4.03 | $4.03 | 14,144,320 |
| 2024-02-20 | $4.01 | $4.03 | $3.94 | $3.97 | $3.97 | 11,637,560 |
| 2024-02-19 | $4.00 | $4.12 | $3.96 | $4.05 | $4.05 | 19,548,840 |
| 2024-02-08 | $3.88 | $4.02 | $3.82 | $3.91 | $3.91 | 25,591,710 |
| 2024-02-07 | $3.67 | $3.89 | $3.57 | $3.83 | $3.83 | 27,816,360 |
| 2024-02-06 | $3.24 | $3.63 | $3.20 | $3.56 | $3.56 | 21,327,750 |
| 2024-02-05 | $3.63 | $3.66 | $3.34 | $3.35 | $3.35 | 22,320,130 |
| 2024-02-02 | $3.90 | $3.96 | $3.53 | $3.71 | $3.71 | 16,636,390 |
| 2024-02-01 | $3.88 | $3.97 | $3.78 | $3.87 | $3.87 | 14,302,680 |
| 2024-01-31 | $4.14 | $4.23 | $3.96 | $3.98 | $3.98 | 17,500,700 |
| 2024-01-30 | $4.34 | $4.48 | $4.22 | $4.26 | $4.26 | 10,297,450 |
| 2024-01-29 | $4.43 | $4.48 | $4.33 | $4.35 | $4.35 | 10,104,540 |
| 2024-01-26 | $4.40 | $4.49 | $4.37 | $4.44 | $4.44 | 12,428,100 |
| 2024-01-25 | $4.19 | $4.39 | $4.16 | $4.39 | $4.39 | 12,406,390 |
| 2024-01-24 | $4.17 | $4.24 | $4.05 | $4.21 | $4.21 | 13,077,060 |
| 2024-01-23 | $4.16 | $4.22 | $4.03 | $4.15 | $4.15 | 12,845,860 |
| 2024-01-22 | $4.48 | $4.48 | $4.09 | $4.17 | $4.17 | 16,608,970 |
| 2024-01-19 | $4.60 | $4.61 | $4.48 | $4.48 | $4.48 | 10,971,160 |
| 2024-01-18 | $4.61 | $4.68 | $4.47 | $4.63 | $4.63 | 21,506,950 |
| 2024-01-17 | $4.79 | $4.99 | $4.69 | $4.69 | $4.69 | 22,126,000 |
| 2024-01-16 | $4.80 | $4.85 | $4.71 | $4.80 | $4.80 | 9,028,600 |
| 2024-01-15 | $4.80 | $4.85 | $4.77 | $4.80 | $4.80 | 9,513,660 |
| 2024-01-12 | $4.80 | $4.89 | $4.78 | $4.80 | $4.80 | 8,123,870 |
| 2024-01-11 | $4.77 | $4.83 | $4.74 | $4.80 | $4.80 | 9,018,720 |
| 2024-01-10 | $4.74 | $4.84 | $4.69 | $4.77 | $4.77 | 7,415,340 |
| 2024-01-09 | $4.72 | $4.82 | $4.71 | $4.75 | $4.75 | 7,636,120 |
| 2024-01-08 | $4.80 | $4.83 | $4.72 | $4.73 | $4.73 | 8,794,700 |
| 2024-01-05 | $4.91 | $4.93 | $4.79 | $4.82 | $4.82 | 10,084,670 |
| 2024-01-04 | $4.94 | $4.97 | $4.87 | $4.90 | $4.90 | 8,448,820 |
| 2024-01-03 | $4.88 | $4.98 | $4.88 | $4.92 | $4.92 | 11,097,050 |
| 2024-01-02 | $4.95 | $4.99 | $4.89 | $4.91 | $4.91 | 14,687,240 |
| 2024-01-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2023-12-29 | $4.77 | $4.89 | $4.77 | $4.88 | $4.88 | 12,894,850 |
| 2023-12-28 | $4.64 | $4.82 | $4.62 | $4.80 | $4.80 | 13,094,060 |
| 2023-12-27 | $4.60 | $4.66 | $4.56 | $4.66 | $4.66 | 5,823,980 |
| 2023-12-26 | $4.66 | $4.68 | $4.59 | $4.61 | $4.61 | 6,714,530 |
| 2023-12-25 | $4.69 | $4.71 | $4.64 | $4.66 | $4.66 | 6,827,290 |
| 2023-12-22 | $4.72 | $4.73 | $4.65 | $4.69 | $4.69 | 8,567,600 |
| 2023-12-21 | $4.65 | $4.74 | $4.56 | $4.72 | $4.72 | 9,406,630 |
| 2023-12-20 | $4.74 | $4.76 | $4.65 | $4.66 | $4.66 | 8,067,390 |
| 2023-12-19 | $4.72 | $4.77 | $4.68 | $4.74 | $4.74 | 7,369,570 |
| 2023-12-18 | $4.77 | $4.77 | $4.69 | $4.71 | $4.71 | 9,142,050 |
| 2023-12-15 | $4.83 | $4.86 | $4.75 | $4.77 | $4.77 | 11,453,790 |
| 2023-12-14 | $4.84 | $4.90 | $4.83 | $4.85 | $4.85 | 14,796,500 |
| 2023-12-13 | $4.76 | $5.05 | $4.73 | $4.85 | $4.85 | 26,181,360 |
| 2023-12-12 | $4.77 | $4.78 | $4.72 | $4.76 | $4.76 | 7,026,800 |
| 2023-12-11 | $4.70 | $4.78 | $4.64 | $4.77 | $4.77 | 8,821,810 |
| 2023-12-08 | $4.77 | $4.80 | $4.70 | $4.72 | $4.72 | 11,328,210 |
| 2023-12-07 | $4.83 | $4.84 | $4.75 | $4.78 | $4.78 | 10,927,550 |
| 2023-12-06 | $4.73 | $4.84 | $4.73 | $4.82 | $4.82 | 14,526,700 |
| 2023-12-05 | $4.83 | $4.88 | $4.76 | $4.76 | $4.76 | 15,710,660 |
| 2023-12-04 | $4.84 | $4.90 | $4.81 | $4.84 | $4.84 | 20,976,490 |
| 2023-12-01 | $4.85 | $4.85 | $4.74 | $4.81 | $4.81 | 17,046,960 |
| 2023-11-30 | $4.86 | $4.87 | $4.77 | $4.81 | $4.81 | 19,272,220 |
| 2023-11-29 | $4.94 | $4.96 | $4.84 | $4.86 | $4.86 | 30,451,700 |
| 2023-11-28 | $5.05 | $5.11 | $4.90 | $4.95 | $4.95 | 75,172,690 |
| 2023-11-27 | $4.60 | $5.08 | $4.59 | $5.08 | $5.08 | 64,403,670 |
| 2023-11-24 | $4.64 | $4.65 | $4.58 | $4.62 | $4.62 | 6,101,540 |
| 2023-11-23 | $4.60 | $4.65 | $4.57 | $4.64 | $4.64 | 4,656,180 |
| 2023-11-22 | $4.63 | $4.65 | $4.59 | $4.59 | $4.59 | 6,511,300 |
| 2023-11-21 | $4.65 | $4.67 | $4.61 | $4.63 | $4.63 | 6,741,260 |
| 2023-11-20 | $4.60 | $4.66 | $4.58 | $4.64 | $4.64 | 7,187,230 |
| 2023-11-17 | $4.56 | $4.62 | $4.53 | $4.61 | $4.61 | 6,804,380 |
| 2023-11-16 | $4.62 | $4.62 | $4.56 | $4.57 | $4.57 | 4,936,500 |
| 2023-11-15 | $4.63 | $4.66 | $4.60 | $4.63 | $4.63 | 7,043,880 |
| 2023-11-14 | $4.60 | $4.64 | $4.58 | $4.60 | $4.60 | 5,471,400 |
| 2023-11-13 | $4.58 | $4.61 | $4.54 | $4.61 | $4.61 | 5,280,970 |
| 2023-11-10 | $4.55 | $4.59 | $4.51 | $4.58 | $4.58 | 4,563,460 |
| 2023-11-09 | $4.58 | $4.60 | $4.53 | $4.55 | $4.55 | 4,933,750 |
| 2023-11-08 | $4.63 | $4.63 | $4.55 | $4.57 | $4.57 | 5,717,370 |
| 2023-11-07 | $4.66 | $4.66 | $4.58 | $4.63 | $4.63 | 5,678,570 |
| 2023-11-06 | $4.57 | $4.64 | $4.57 | $4.63 | $4.63 | 6,252,800 |
| 2023-11-03 | $4.52 | $4.60 | $4.52 | $4.57 | $4.57 | 5,083,210 |
| 2023-11-02 | $4.56 | $4.59 | $4.50 | $4.51 | $4.51 | 3,905,620 |
| 2023-11-01 | $4.53 | $4.58 | $4.51 | $4.56 | $4.56 | 4,394,000 |
| 2023-10-31 | $4.58 | $4.60 | $4.48 | $4.51 | $4.51 | 5,549,230 |
| 2023-10-30 | $4.52 | $4.59 | $4.52 | $4.57 | $4.57 | 5,835,490 |
| 2023-10-27 | $4.44 | $4.56 | $4.44 | $4.55 | $4.55 | 6,657,650 |
| 2023-10-26 | $4.42 | $4.49 | $4.35 | $4.48 | $4.48 | 6,065,690 |
| 2023-10-25 | $4.43 | $4.48 | $4.42 | $4.44 | $4.44 | 5,136,260 |
| 2023-10-24 | $4.38 | $4.43 | $4.32 | $4.41 | $4.41 | 7,599,350 |
| 2023-10-23 | $4.50 | $4.51 | $4.34 | $4.37 | $4.37 | 8,117,000 |
| 2023-10-20 | $4.48 | $4.58 | $4.46 | $4.50 | $4.50 | 4,911,010 |
| 2023-10-19 | $4.50 | $4.57 | $4.48 | $4.50 | $4.50 | 4,991,250 |
| 2023-10-18 | $4.64 | $4.65 | $4.52 | $4.53 | $4.53 | 5,435,440 |
| 2023-10-17 | $4.70 | $4.72 | $4.61 | $4.64 | $4.64 | 5,674,330 |
| 2023-10-16 | $4.77 | $4.77 | $4.68 | $4.70 | $4.70 | 5,620,740 |
| 2023-10-13 | $4.75 | $4.78 | $4.73 | $4.74 | $4.74 | 4,703,140 |
| 2023-10-12 | $4.71 | $4.77 | $4.70 | $4.76 | $4.76 | 5,130,190 |
| 2023-10-11 | $4.73 | $4.74 | $4.70 | $4.71 | $4.71 | 3,273,580 |
| 2023-10-10 | $4.70 | $4.78 | $4.69 | $4.73 | $4.73 | 6,179,730 |
| 2023-10-09 | $4.70 | $4.74 | $4.68 | $4.70 | $4.70 | 5,353,300 |
| 2023-09-28 | $4.67 | $4.72 | $4.66 | $4.71 | $4.71 | 4,419,400 |
| 2023-09-27 | $4.60 | $4.69 | $4.60 | $4.67 | $4.67 | 3,759,540 |
| 2023-09-26 | $4.65 | $4.67 | $4.62 | $4.63 | $4.63 | 2,390,060 |
| 2023-09-25 | $4.71 | $4.71 | $4.64 | $4.67 | $4.67 | 3,600,500 |
| 2023-09-22 | $4.59 | $4.70 | $4.57 | $4.69 | $4.69 | 5,617,960 |
| 2023-09-21 | $4.64 | $4.65 | $4.57 | $4.58 | $4.58 | 4,485,960 |
| 2023-09-20 | $4.64 | $4.67 | $4.63 | $4.63 | $4.63 | 3,037,260 |
| 2023-09-19 | $4.70 | $4.70 | $4.65 | $4.67 | $4.67 | 3,508,660 |
| 2023-09-18 | $4.66 | $4.70 | $4.63 | $4.70 | $4.70 | 4,200,430 |
| 2023-09-15 | $4.66 | $4.68 | $4.62 | $4.68 | $4.68 | 5,361,600 |
| 2023-09-14 | $4.69 | $4.69 | $4.62 | $4.65 | $4.65 | 4,721,460 |
| 2023-09-13 | $4.75 | $4.77 | $4.64 | $4.69 | $4.69 | 5,085,300 |
| 2023-09-12 | $4.72 | $4.77 | $4.69 | $4.75 | $4.75 | 6,279,360 |
| 2023-09-11 | $4.65 | $4.73 | $4.61 | $4.71 | $4.71 | 5,720,890 |
| 2023-09-08 | $4.62 | $4.68 | $4.62 | $4.63 | $4.63 | 6,132,340 |
| 2023-09-07 | $4.74 | $4.75 | $4.63 | $4.63 | $4.63 | 7,804,200 |
| 2023-09-06 | $4.75 | $4.75 | $4.70 | $4.74 | $4.74 | 4,417,500 |
| 2023-09-05 | $4.76 | $4.78 | $4.74 | $4.74 | $4.74 | 6,133,860 |
| 2023-09-04 | $4.74 | $4.78 | $4.68 | $4.78 | $4.78 | 8,675,500 |
| 2023-09-01 | $4.71 | $4.75 | $4.65 | $4.72 | $4.72 | 6,959,560 |
| 2023-08-31 | $4.75 | $4.75 | $4.69 | $4.71 | $4.71 | 5,464,000 |
| 2023-08-30 | $4.77 | $4.78 | $4.72 | $4.75 | $4.75 | 8,778,050 |
| 2023-08-29 | $4.74 | $4.75 | $4.68 | $4.75 | $4.75 | 13,686,320 |
| 2023-08-28 | $4.88 | $4.92 | $4.72 | $4.75 | $4.75 | 10,596,680 |
| 2023-08-25 | $4.72 | $4.75 | $4.63 | $4.66 | $4.66 | 6,907,160 |
| 2023-08-24 | $4.74 | $4.78 | $4.69 | $4.72 | $4.72 | 5,808,410 |
| 2023-08-23 | $4.81 | $4.81 | $4.72 | $4.73 | $4.73 | 6,570,760 |
| 2023-08-22 | $4.85 | $4.89 | $4.75 | $4.82 | $4.82 | 7,413,820 |
| 2023-08-21 | $4.88 | $4.94 | $4.84 | $4.85 | $4.85 | 6,110,400 |
| 2023-08-18 | $4.97 | $5.01 | $4.88 | $4.89 | $4.89 | 6,302,290 |
| 2023-08-17 | $4.96 | $5.01 | $4.89 | $5.00 | $5.00 | 8,833,410 |
| 2023-08-16 | $5.03 | $5.06 | $4.98 | $5.00 | $5.00 | 6,416,630 |
| 2023-08-15 | $5.06 | $5.11 | $5.01 | $5.04 | $5.04 | 6,737,500 |
| 2023-08-14 | $5.05 | $5.06 | $4.98 | $5.06 | $5.06 | 6,162,530 |
| 2023-08-11 | $5.21 | $5.24 | $5.07 | $5.07 | $5.07 | 10,640,580 |
| 2023-08-10 | $5.19 | $5.24 | $5.17 | $5.20 | $5.20 | 4,208,500 |
| 2023-08-09 | $5.24 | $5.25 | $5.18 | $5.21 | $5.21 | 5,743,530 |
| 2023-08-08 | $5.25 | $5.29 | $5.22 | $5.24 | $5.24 | 5,529,250 |
| 2023-08-07 | $5.27 | $5.32 | $5.24 | $5.26 | $5.26 | 5,903,990 |
| 2023-08-04 | $5.35 | $5.37 | $5.25 | $5.27 | $5.27 | 7,200,160 |
| 2023-08-03 | $5.31 | $5.34 | $5.29 | $5.32 | $5.32 | 7,962,380 |
| 2023-08-02 | $5.32 | $5.40 | $5.30 | $5.34 | $5.34 | 15,905,230 |
| 2023-08-01 | $5.25 | $5.33 | $5.22 | $5.31 | $5.31 | 13,930,510 |
| 2023-07-31 | $5.27 | $5.30 | $5.22 | $5.25 | $5.25 | 9,186,100 |
| 2023-07-28 | $5.21 | $5.25 | $5.15 | $5.25 | $5.25 | 7,386,600 |
| 2023-07-27 | $5.23 | $5.27 | $5.18 | $5.18 | $5.18 | 5,793,310 |
| 2023-07-26 | $5.19 | $5.25 | $5.19 | $5.23 | $5.23 | 6,706,800 |
| 2023-07-25 | $5.15 | $5.23 | $5.13 | $5.21 | $5.21 | 8,845,990 |
| 2023-07-24 | $5.15 | $5.18 | $5.07 | $5.13 | $5.13 | 6,766,280 |
| 2023-07-21 | $5.16 | $5.16 | $5.09 | $5.10 | $5.10 | 6,525,400 |
| 2023-07-20 | $5.22 | $5.25 | $5.13 | $5.14 | $5.14 | 8,532,230 |
| 2023-07-19 | $5.27 | $5.32 | $5.20 | $5.22 | $5.22 | 9,073,020 |
| 2023-07-18 | $5.21 | $5.32 | $5.16 | $5.27 | $5.27 | 17,465,530 |
| 2023-07-17 | $5.10 | $5.22 | $5.04 | $5.20 | $5.20 | 14,817,310 |
| 2023-07-14 | $5.22 | $5.22 | $5.15 | $5.17 | $5.17 | 8,046,290 |
| 2023-07-13 | $5.14 | $5.22 | $5.14 | $5.22 | $5.22 | 9,536,580 |
| 2023-07-12 | $5.16 | $5.21 | $5.13 | $5.16 | $5.16 | 9,758,910 |
| 2023-07-11 | $5.11 | $5.16 | $5.10 | $5.16 | $5.16 | 8,284,000 |
| 2023-07-10 | $5.09 | $5.15 | $5.09 | $5.11 | $5.11 | 7,007,790 |
| 2023-07-07 | $5.10 | $5.12 | $5.06 | $5.09 | $5.09 | 6,503,300 |
| 2023-07-06 | $5.07 | $5.13 | $5.05 | $5.12 | $5.12 | 8,333,920 |
| 2023-07-05 | $5.05 | $5.11 | $5.03 | $5.08 | $5.08 | 9,038,660 |
| 2023-07-04 | $5.07 | $5.08 | $5.03 | $5.05 | $5.05 | 7,106,670 |
| 2023-07-03 | $5.04 | $5.09 | $5.03 | $5.06 | $5.06 | 8,529,840 |
| 2023-06-30 | $5.03 | $5.08 | $5.00 | $5.04 | $5.04 | 9,749,340 |
| 2023-06-29 | $4.98 | $5.06 | $4.92 | $5.05 | $5.05 | 11,580,830 |
| 2023-06-28 | $5.00 | $5.02 | $4.92 | $5.02 | $5.02 | 4,354,400 |
| 2023-06-27 | $4.93 | $5.01 | $4.90 | $4.98 | $4.98 | 5,477,630 |
| 2023-06-26 | $4.94 | $5.00 | $4.89 | $4.91 | $4.91 | 6,573,800 |
| 2023-06-21 | $5.00 | $5.06 | $4.92 | $4.93 | $4.93 | 5,760,920 |
| 2023-06-20 | $5.05 | $5.09 | $5.01 | $5.01 | $5.01 | 4,719,420 |
| 2023-06-19 | $5.04 | $5.08 | $4.96 | $5.05 | $5.05 | 8,409,460 |
| 2023-06-16 | $5.05 | $5.07 | $5.01 | $5.03 | $5.03 | 4,985,820 |
| 2023-06-15 | $5.00 | $5.05 | $4.98 | $5.04 | $5.04 | 5,964,610 |
| 2023-06-14 | $5.08 | $5.09 | $5.00 | $5.00 | $5.00 | 6,851,300 |
| 2023-06-13 | $4.90 | $5.13 | $4.87 | $5.07 | $5.07 | 13,679,870 |
| 2023-06-12 | $4.90 | $4.95 | $4.86 | $4.91 | $4.91 | 5,058,820 |
| 2023-06-09 | $4.94 | $4.94 | $4.85 | $4.90 | $4.90 | 5,481,710 |
| 2023-06-08 | $4.97 | $5.03 | $4.90 | $4.95 | $4.95 | 6,035,150 |
| 2023-06-07 | $5.04 | $5.05 | $4.97 | $4.99 | $4.99 | 6,288,760 |
| 2023-06-06 | $5.15 | $5.18 | $5.02 | $5.04 | $5.04 | 9,139,290 |
| 2023-06-05 | $5.15 | $5.20 | $5.11 | $5.18 | $5.18 | 5,942,620 |
| 2023-06-02 | $5.12 | $5.20 | $5.11 | $5.16 | $5.16 | 5,683,260 |
| 2023-06-01 | $5.23 | $5.25 | $5.13 | $5.14 | $5.14 | 8,528,400 |
| 2023-05-31 | $5.25 | $5.30 | $5.21 | $5.23 | $5.23 | 7,835,680 |
| 2023-05-30 | $5.19 | $5.39 | $5.19 | $5.29 | $5.29 | 14,162,650 |
| 2023-05-29 | $5.20 | $5.25 | $5.14 | $5.23 | $5.23 | 9,312,160 |
| 2023-05-26 | $5.20 | $5.25 | $5.09 | $5.20 | $5.20 | 11,255,240 |
| 2023-05-25 | $5.17 | $5.24 | $5.14 | $5.20 | $5.20 | 10,316,360 |
| 2023-05-24 | $5.14 | $5.20 | $5.11 | $5.17 | $5.17 | 7,564,360 |
| 2023-05-23 | $5.26 | $5.26 | $5.12 | $5.13 | $5.13 | 8,186,360 |
| 2023-05-22 | $5.22 | $5.27 | $5.17 | $5.24 | $5.24 | 8,122,080 |
| 2023-05-19 | $5.18 | $5.23 | $5.14 | $5.21 | $5.21 | 7,399,220 |
| 2023-05-18 | $5.25 | $5.25 | $5.17 | $5.19 | $5.19 | 9,702,060 |
| 2023-05-17 | $5.22 | $5.25 | $5.15 | $5.24 | $5.24 | 11,081,180 |
| 2023-05-16 | $5.15 | $5.26 | $5.14 | $5.19 | $5.19 | 14,005,690 |
| 2023-05-15 | $5.09 | $5.18 | $5.08 | $5.17 | $5.17 | 11,038,140 |
| 2023-05-12 | $5.14 | $5.18 | $5.06 | $5.06 | $5.06 | 8,356,420 |
| 2023-05-11 | $5.17 | $5.23 | $5.12 | $5.13 | $5.13 | 14,734,230 |
| 2023-05-10 | $4.95 | $5.09 | $4.92 | $5.07 | $5.07 | 11,173,790 |
| 2023-05-09 | $5.00 | $5.04 | $4.96 | $4.96 | $4.96 | 7,930,300 |
| 2023-05-08 | $4.96 | $5.04 | $4.96 | $5.02 | $5.02 | 8,324,070 |
| 2023-05-05 | $5.02 | $5.02 | $4.90 | $4.96 | $4.96 | 5,927,450 |
| 2023-05-04 | $4.92 | $5.02 | $4.90 | $5.01 | $5.01 | 6,994,930 |
| 2023-05-03 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2023-05-02 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2023-04-28 | $4.88 | $4.97 | $4.88 | $4.94 | $4.94 | 6,456,670 |
| 2023-04-27 | $4.87 | $4.92 | $4.84 | $4.89 | $4.89 | 4,788,020 |
| 2023-04-26 | $4.75 | $4.91 | $4.73 | $4.88 | $4.88 | 7,535,400 |
| 2023-04-25 | $4.74 | $4.80 | $4.68 | $4.77 | $4.77 | 7,373,900 |
| 2023-04-24 | $4.77 | $4.86 | $4.75 | $4.80 | $4.80 | 6,061,200 |
| 2023-04-21 | $4.89 | $4.91 | $4.78 | $4.79 | $4.79 | 7,494,260 |
| 2023-04-20 | $4.94 | $4.97 | $4.84 | $4.89 | $4.89 | 9,158,290 |
| 2023-04-19 | $5.07 | $5.07 | $4.97 | $4.97 | $4.97 | 7,036,490 |
| 2023-04-18 | $5.08 | $5.12 | $5.00 | $5.05 | $5.05 | 8,518,920 |
| 2023-04-17 | $5.03 | $5.12 | $5.02 | $5.10 | $5.10 | 8,844,280 |
| 2023-04-14 | $5.02 | $5.04 | $4.99 | $5.03 | $5.03 | 5,982,260 |
| 2023-04-13 | $4.97 | $5.04 | $4.96 | $5.02 | $5.02 | 7,597,750 |
| 2023-04-12 | $4.96 | $4.98 | $4.94 | $4.97 | $4.97 | 5,251,550 |
| 2023-04-11 | $5.00 | $5.02 | $4.93 | $4.96 | $4.96 | 8,212,370 |
| 2023-04-10 | $5.02 | $5.07 | $5.00 | $5.02 | $5.02 | 6,073,600 |
| 2023-04-07 | $5.07 | $5.07 | $5.02 | $5.04 | $5.04 | 5,755,340 |
| 2023-04-06 | $5.02 | $5.09 | $4.99 | $5.07 | $5.07 | 8,447,690 |
| 2023-04-05 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2023-04-04 | $5.07 | $5.08 | $5.00 | $5.02 | $5.02 | 11,616,060 |
| 2023-04-03 | $5.14 | $5.14 | $5.06 | $5.08 | $5.08 | 12,339,290 |
| 2023-03-31 | $5.11 | $5.15 | $5.09 | $5.13 | $5.13 | 5,897,630 |
| 2023-03-30 | $5.13 | $5.15 | $5.06 | $5.12 | $5.12 | 7,240,400 |
| 2023-03-29 | $5.15 | $5.19 | $5.09 | $5.13 | $5.13 | 9,685,720 |
| 2023-03-28 | $5.27 | $5.27 | $5.14 | $5.15 | $5.15 | 13,408,220 |
| 2023-03-27 | $5.40 | $5.41 | $5.25 | $5.27 | $5.27 | 15,697,460 |
| 2023-03-24 | $5.35 | $5.39 | $5.30 | $5.39 | $5.39 | 13,111,110 |
| 2023-03-23 | $5.32 | $5.38 | $5.29 | $5.35 | $5.35 | 10,778,980 |
| 2023-03-22 | $5.38 | $5.41 | $5.31 | $5.35 | $5.35 | 13,429,880 |
| 2023-03-21 | $5.41 | $5.43 | $5.34 | $5.40 | $5.40 | 16,626,780 |
| 2023-03-20 | $5.27 | $5.43 | $5.21 | $5.41 | $5.41 | 32,975,450 |
| 2023-03-17 | $5.21 | $5.30 | $5.20 | $5.24 | $5.24 | 13,192,380 |
| 2023-03-16 | $5.29 | $5.32 | $5.17 | $5.19 | $5.19 | 14,535,110 |
| 2023-03-15 | $5.22 | $5.36 | $5.19 | $5.33 | $5.33 | 19,054,720 |
| 2023-03-14 | $5.24 | $5.27 | $5.12 | $5.22 | $5.22 | 14,977,870 |
| 2023-03-13 | $5.15 | $5.31 | $5.15 | $5.28 | $5.28 | 17,161,740 |
| 2023-03-10 | $5.31 | $5.32 | $5.20 | $5.21 | $5.21 | 18,187,020 |
| 2023-03-09 | $5.28 | $5.40 | $5.19 | $5.37 | $5.37 | 31,211,070 |
| 2023-03-08 | $5.19 | $5.37 | $5.17 | $5.30 | $5.30 | 22,941,350 |
| 2023-03-07 | $5.20 | $5.39 | $5.18 | $5.22 | $5.22 | 32,157,220 |
| 2023-03-06 | $5.14 | $5.23 | $5.13 | $5.19 | $5.19 | 15,650,800 |
| 2023-03-03 | $5.16 | $5.26 | $5.10 | $5.17 | $5.17 | 18,647,430 |
| 2023-03-02 | $5.16 | $5.19 | $5.12 | $5.16 | $5.16 | 13,671,110 |
| 2023-03-01 | $5.18 | $5.19 | $5.12 | $5.16 | $5.16 | 16,632,280 |
| 2023-02-28 | $5.20 | $5.24 | $5.12 | $5.19 | $5.19 | 34,464,250 |
| 2023-02-27 | $4.96 | $5.47 | $4.89 | $5.29 | $5.29 | 60,221,900 |
| 2023-02-24 | $4.94 | $4.98 | $4.91 | $4.97 | $4.97 | 6,536,270 |
| 2023-02-23 | $4.95 | $4.97 | $4.91 | $4.93 | $4.93 | 5,796,140 |
| 2023-02-22 | $4.95 | $4.97 | $4.91 | $4.96 | $4.96 | 6,003,090 |
| 2023-02-21 | $4.94 | $4.97 | $4.90 | $4.95 | $4.95 | 7,095,770 |
| 2023-02-20 | $4.89 | $4.94 | $4.85 | $4.92 | $4.92 | 7,343,050 |
| 2023-02-17 | $4.97 | $4.99 | $4.89 | $4.89 | $4.89 | 10,595,970 |
| 2023-02-16 | $5.14 | $5.14 | $4.94 | $4.97 | $4.97 | 16,302,970 |
| 2023-02-15 | $5.08 | $5.13 | $5.05 | $5.10 | $5.10 | 9,055,990 |
| 2023-02-14 | $5.05 | $5.11 | $4.99 | $5.09 | $5.09 | 13,740,140 |
| 2023-02-13 | $5.00 | $5.04 | $5.00 | $5.02 | $5.02 | 5,793,590 |
| 2023-02-10 | $5.01 | $5.04 | $4.98 | $5.01 | $5.01 | 6,554,820 |
| 2023-02-09 | $4.99 | $5.04 | $4.97 | $5.03 | $5.03 | 8,385,600 |
| 2023-02-08 | $5.01 | $5.05 | $4.97 | $4.98 | $4.98 | 8,370,930 |
| 2023-02-07 | $4.97 | $5.02 | $4.92 | $5.01 | $5.01 | 9,196,540 |
| 2023-02-06 | $4.90 | $4.99 | $4.89 | $4.96 | $4.96 | 8,690,840 |
| 2023-02-03 | $4.93 | $4.94 | $4.85 | $4.91 | $4.91 | 7,658,260 |
| 2023-02-02 | $4.98 | $5.00 | $4.92 | $4.94 | $4.94 | 7,462,880 |
| 2023-02-01 | $4.96 | $4.98 | $4.94 | $4.98 | $4.98 | 7,606,380 |
| 2023-01-31 | $4.91 | $4.95 | $4.89 | $4.94 | $4.94 | 5,354,620 |
| 2023-01-30 | $4.90 | $4.96 | $4.90 | $4.91 | $4.91 | 9,219,800 |
| 2023-01-20 | $4.84 | $4.89 | $4.82 | $4.88 | $4.88 | 6,666,750 |
| 2023-01-19 | $4.82 | $4.82 | $4.77 | $4.81 | $4.81 | 4,861,760 |
| 2023-01-18 | $4.82 | $4.84 | $4.81 | $4.83 | $4.83 | 3,635,950 |
| 2023-01-17 | $4.83 | $4.86 | $4.78 | $4.82 | $4.82 | 4,094,420 |
| 2023-01-16 | $4.77 | $4.83 | $4.76 | $4.81 | $4.81 | 4,781,330 |
| 2023-01-13 | $4.80 | $4.83 | $4.75 | $4.78 | $4.78 | 4,861,600 |
| 2023-01-12 | $4.76 | $4.84 | $4.76 | $4.79 | $4.79 | 4,664,890 |
| 2023-01-11 | $4.82 | $4.86 | $4.76 | $4.76 | $4.76 | 7,476,290 |
| 2023-01-10 | $4.81 | $4.95 | $4.80 | $4.87 | $4.87 | 12,740,370 |
| 2023-01-09 | $4.90 | $4.95 | $4.78 | $4.79 | $4.79 | 10,116,430 |
| 2023-01-06 | $4.74 | $4.88 | $4.74 | $4.80 | $4.80 | 11,448,920 |
| 2023-01-05 | $4.70 | $4.77 | $4.67 | $4.75 | $4.75 | 6,433,730 |
| 2023-01-04 | $4.70 | $4.72 | $4.67 | $4.70 | $4.70 | 4,548,090 |
| 2023-01-03 | $4.64 | $4.74 | $4.63 | $4.71 | $4.71 | 4,270,140 |
| 2023-01-02 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-12-30 | $4.63 | $4.66 | $4.60 | $4.65 | $4.65 | 2,952,370 |
| 2022-12-29 | $4.64 | $4.67 | $4.60 | $4.61 | $4.61 | 2,860,230 |
| 2022-12-28 | $4.61 | $4.71 | $4.61 | $4.66 | $4.66 | 4,266,740 |
| 2022-12-27 | $4.67 | $4.67 | $4.62 | $4.65 | $4.65 | 3,367,090 |
| 2022-12-26 | $4.53 | $4.67 | $4.53 | $4.67 | $4.67 | 3,921,400 |
| 2022-12-23 | $4.55 | $4.60 | $4.52 | $4.56 | $4.56 | 3,490,560 |
| 2022-12-22 | $4.63 | $4.65 | $4.56 | $4.57 | $4.57 | 4,446,470 |
| 2022-12-21 | $4.71 | $4.72 | $4.61 | $4.63 | $4.63 | 3,933,150 |
| 2022-12-20 | $4.66 | $4.72 | $4.61 | $4.69 | $4.69 | 4,578,120 |
| 2022-12-19 | $4.82 | $4.86 | $4.65 | $4.67 | $4.67 | 10,290,250 |
| 2022-12-16 | $4.89 | $4.95 | $4.83 | $4.85 | $4.85 | 7,215,190 |
| 2022-12-15 | $4.85 | $4.92 | $4.83 | $4.92 | $4.92 | 5,066,210 |
| 2022-12-14 | $4.95 | $4.97 | $4.85 | $4.88 | $4.88 | 7,773,450 |
| 2022-12-13 | $4.89 | $5.05 | $4.85 | $4.94 | $4.94 | 13,893,480 |
| 2022-12-12 | $4.91 | $4.91 | $4.81 | $4.83 | $4.83 | 8,257,850 |
| 2022-12-09 | $4.97 | $5.00 | $4.90 | $4.91 | $4.91 | 8,721,620 |
| 2022-12-08 | $5.00 | $5.03 | $4.96 | $4.97 | $4.97 | 6,440,860 |
| 2022-12-07 | $5.02 | $5.07 | $4.97 | $5.01 | $5.01 | 8,452,260 |
| 2022-12-06 | $5.13 | $5.13 | $5.03 | $5.04 | $5.04 | 11,108,530 |
| 2022-12-05 | $5.06 | $5.13 | $5.03 | $5.13 | $5.13 | 12,640,710 |
| 2022-12-01 | $5.00 | $5.05 | $4.98 | $5.03 | $5.03 | 11,703,020 |
| 2022-11-30 | $4.99 | $5.03 | $4.95 | $4.96 | $4.96 | 8,131,660 |
| 2022-11-29 | $4.95 | $5.00 | $4.94 | $4.99 | $4.99 | 9,548,750 |
| 2022-11-28 | $4.90 | $4.98 | $4.82 | $4.96 | $4.96 | 9,595,170 |
| 2022-11-25 | $4.93 | $4.99 | $4.88 | $4.95 | $4.95 | 8,808,530 |
| 2022-11-24 | $5.06 | $5.10 | $4.94 | $4.96 | $4.96 | 16,441,980 |
| 2022-11-23 | $4.96 | $5.15 | $4.94 | $5.09 | $5.09 | 25,294,360 |
| 2022-11-22 | $4.91 | $5.01 | $4.90 | $4.94 | $4.94 | 13,963,240 |
| 2022-11-21 | $4.86 | $5.03 | $4.85 | $4.94 | $4.94 | 18,385,080 |
| 2022-11-18 | $4.81 | $4.98 | $4.78 | $4.91 | $4.91 | 18,389,380 |
| 2022-11-17 | $4.85 | $4.86 | $4.78 | $4.81 | $4.81 | 7,861,930 |
| 2022-11-16 | $4.90 | $4.93 | $4.83 | $4.85 | $4.85 | 8,782,920 |
| 2022-11-15 | $4.75 | $4.89 | $4.74 | $4.88 | $4.88 | 8,653,860 |
| 2022-11-14 | $4.88 | $4.88 | $4.75 | $4.76 | $4.76 | 9,251,900 |
| 2022-11-11 | $4.90 | $4.92 | $4.84 | $4.85 | $4.85 | 9,784,290 |
| 2022-11-10 | $4.87 | $4.87 | $4.79 | $4.82 | $4.82 | 9,452,830 |
| 2022-11-09 | $4.89 | $4.93 | $4.85 | $4.90 | $4.90 | 9,780,030 |
| 2022-11-08 | $4.87 | $4.91 | $4.82 | $4.88 | $4.88 | 7,056,030 |
| 2022-11-07 | $4.90 | $4.92 | $4.84 | $4.89 | $4.89 | 8,539,860 |
| 2022-11-04 | $4.76 | $4.89 | $4.73 | $4.88 | $4.88 | 14,546,210 |
| 2022-11-03 | $4.71 | $4.80 | $4.71 | $4.74 | $4.74 | 8,067,900 |
| 2022-11-02 | $4.79 | $4.81 | $4.73 | $4.77 | $4.77 | 11,125,530 |
| 2022-11-01 | $4.57 | $4.85 | $4.56 | $4.78 | $4.78 | 18,575,930 |
| 2022-10-31 | $4.62 | $4.67 | $4.50 | $4.54 | $4.54 | 12,634,650 |
| 2022-10-28 | $5.09 | $5.10 | $4.67 | $4.67 | $4.67 | 30,776,220 |
| 2022-10-27 | $5.32 | $5.34 | $5.19 | $5.19 | $5.19 | 9,726,100 |
| 2022-10-26 | $5.27 | $5.33 | $5.23 | $5.32 | $5.32 | 12,098,990 |
| 2022-10-25 | $5.18 | $5.26 | $5.09 | $5.25 | $5.25 | 10,589,230 |
| 2022-10-24 | $5.24 | $5.40 | $5.17 | $5.18 | $5.18 | 13,517,030 |
| 2022-10-21 | $5.20 | $5.36 | $5.17 | $5.27 | $5.27 | 12,733,360 |
| 2022-10-20 | $5.18 | $5.26 | $5.08 | $5.19 | $5.19 | 9,803,220 |
| 2022-10-19 | $5.24 | $5.32 | $5.20 | $5.20 | $5.20 | 9,444,220 |
| 2022-10-18 | $5.22 | $5.29 | $5.21 | $5.26 | $5.26 | 8,002,610 |
| 2022-10-17 | $5.23 | $5.26 | $5.16 | $5.26 | $5.26 | 7,603,170 |
| 2022-10-14 | $5.19 | $5.28 | $5.19 | $5.23 | $5.23 | 9,726,180 |
| 2022-10-13 | $5.21 | $5.22 | $5.16 | $5.18 | $5.18 | 8,621,300 |
| 2022-10-12 | $5.13 | $5.22 | $5.07 | $5.20 | $5.20 | 10,257,500 |
| 2022-10-11 | $4.99 | $5.16 | $4.96 | $5.14 | $5.14 | 11,316,100 |
| 2022-10-10 | $4.96 | $5.03 | $4.94 | $4.99 | $4.99 | 6,732,870 |
| 2022-09-30 | $4.96 | $5.01 | $4.92 | $4.95 | $4.95 | 5,209,890 |
| 2022-09-29 | $5.00 | $5.04 | $4.93 | $4.95 | $4.95 | 6,476,790 |
| 2022-09-28 | $5.07 | $5.09 | $4.93 | $4.95 | $4.95 | 6,632,250 |
| 2022-09-27 | $4.93 | $5.08 | $4.93 | $5.07 | $5.07 | 7,311,270 |
| 2022-09-26 | $5.01 | $5.09 | $4.88 | $4.94 | $4.94 | 7,596,880 |
| 2022-09-23 | $5.12 | $5.16 | $5.03 | $5.05 | $5.05 | 6,347,680 |
| 2022-09-22 | $5.08 | $5.17 | $5.07 | $5.11 | $5.11 | 4,953,100 |
| 2022-09-21 | $5.05 | $5.15 | $5.01 | $5.14 | $5.14 | 7,509,660 |
| 2022-09-20 | $4.99 | $5.10 | $4.99 | $5.08 | $5.08 | 6,776,180 |
| 2022-09-19 | $5.08 | $5.15 | $4.95 | $4.97 | $4.97 | 9,936,010 |
| 2022-09-16 | $5.27 | $5.27 | $5.10 | $5.12 | $5.12 | 10,443,490 |
| 2022-09-15 | $5.45 | $5.48 | $5.20 | $5.25 | $5.25 | 15,984,640 |
| 2022-09-14 | $5.41 | $5.47 | $5.33 | $5.42 | $5.42 | 12,567,930 |
| 2022-09-13 | $5.60 | $5.65 | $5.50 | $5.52 | $5.52 | 7,848,900 |
| 2022-09-12 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-09-09 | $5.50 | $5.58 | $5.39 | $5.58 | $5.58 | 14,296,560 |
| 2022-09-08 | $5.60 | $5.61 | $5.49 | $5.49 | $5.49 | 11,705,510 |
| 2022-09-07 | $5.53 | $5.59 | $5.50 | $5.56 | $5.56 | 11,049,100 |
| 2022-09-06 | $5.47 | $5.55 | $5.42 | $5.55 | $5.55 | 12,862,560 |
| 2022-09-05 | $5.39 | $5.49 | $5.37 | $5.46 | $5.46 | 12,591,320 |
| 2022-09-02 | $5.33 | $5.41 | $5.30 | $5.41 | $5.41 | 10,968,180 |
| 2022-09-01 | $5.40 | $5.45 | $5.31 | $5.33 | $5.33 | 12,334,740 |
| 2022-08-31 | $5.59 | $5.61 | $5.38 | $5.39 | $5.39 | 20,885,610 |
| 2022-08-30 | $5.74 | $5.75 | $5.59 | $5.63 | $5.63 | 14,286,800 |
| 2022-08-29 | $5.56 | $5.77 | $5.44 | $5.74 | $5.74 | 18,568,930 |
| 2022-08-26 | $5.75 | $5.83 | $5.60 | $5.62 | $5.62 | 22,897,070 |
| 2022-08-25 | $5.90 | $5.96 | $5.64 | $5.75 | $5.75 | 33,448,200 |
| 2022-08-24 | $6.28 | $6.31 | $5.81 | $5.92 | $5.92 | 44,152,210 |
| 2022-08-23 | $6.23 | $6.41 | $6.19 | $6.27 | $6.27 | 29,015,560 |
| 2022-08-22 | $6.27 | $6.37 | $6.16 | $6.25 | $6.25 | 26,217,590 |
| 2022-08-19 | $6.55 | $6.58 | $6.28 | $6.34 | $6.34 | 44,097,330 |
| 2022-08-18 | $6.60 | $6.66 | $6.47 | $6.55 | $6.55 | 48,453,250 |
| 2022-08-17 | $6.30 | $6.68 | $6.23 | $6.65 | $6.65 | 82,619,290 |
| 2022-08-16 | $6.27 | $6.51 | $6.25 | $6.34 | $6.34 | 45,244,030 |
| 2022-08-15 | $6.25 | $6.35 | $6.21 | $6.30 | $6.30 | 28,905,760 |
| 2022-08-12 | $6.37 | $6.42 | $6.23 | $6.25 | $6.25 | 37,916,760 |
| 2022-08-11 | $6.44 | $6.50 | $6.32 | $6.40 | $6.40 | 45,161,050 |
| 2022-08-10 | $6.37 | $6.54 | $6.35 | $6.42 | $6.42 | 57,607,820 |
| 2022-08-09 | $6.60 | $6.74 | $6.37 | $6.40 | $6.40 | 100,345,990 |
| 2022-08-08 | $6.01 | $6.60 | $5.89 | $6.60 | $6.60 | 85,594,640 |
| 2022-08-05 | $6.28 | $6.35 | $5.86 | $6.00 | $6.00 | 91,316,430 |
| 2022-08-04 | $5.75 | $6.07 | $5.63 | $6.07 | $6.07 | 55,198,910 |
| 2022-08-03 | $5.59 | $5.85 | $5.51 | $5.52 | $5.52 | 42,272,140 |
| 2022-08-02 | $5.88 | $5.89 | $5.50 | $5.55 | $5.55 | 43,331,860 |
| 2022-08-01 | $6.00 | $6.03 | $5.78 | $5.94 | $5.94 | 35,936,360 |
| 2022-07-29 | $5.86 | $6.28 | $5.86 | $5.97 | $5.97 | 64,274,450 |
| 2022-07-28 | $5.86 | $5.99 | $5.77 | $5.83 | $5.83 | 33,587,740 |
| 2022-07-27 | $5.90 | $5.91 | $5.72 | $5.86 | $5.86 | 30,168,490 |
| 2022-07-26 | $5.53 | $5.98 | $5.51 | $5.89 | $5.89 | 46,851,310 |
| 2022-07-25 | $5.87 | $5.93 | $5.50 | $5.52 | $5.52 | 47,049,610 |
| 2022-07-22 | $5.80 | $6.07 | $5.79 | $5.94 | $5.94 | 40,182,660 |
| 2022-07-21 | $5.91 | $5.94 | $5.80 | $5.80 | $5.80 | 28,791,200 |
| 2022-07-20 | $5.93 | $6.04 | $5.83 | $5.97 | $5.97 | 33,358,270 |
| 2022-07-19 | $6.09 | $6.10 | $5.86 | $5.91 | $5.91 | 47,396,890 |
| 2022-07-18 | $6.09 | $6.12 | $5.95 | $6.10 | $6.10 | 53,523,570 |
| 2022-07-15 | $5.90 | $6.35 | $5.87 | $6.10 | $6.10 | 72,897,340 |
| 2022-07-14 | $5.85 | $6.07 | $5.78 | $5.96 | $5.96 | 50,051,820 |
| 2022-07-13 | $5.66 | $6.04 | $5.61 | $5.89 | $5.89 | 53,908,090 |
| 2022-07-12 | $5.78 | $5.88 | $5.61 | $5.65 | $5.65 | 34,870,520 |
| 2022-07-11 | $5.65 | $5.84 | $5.61 | $5.75 | $5.75 | 29,942,590 |
| 2022-07-08 | $5.89 | $5.92 | $5.67 | $5.68 | $5.68 | 34,541,520 |
| 2022-07-07 | $5.65 | $5.91 | $5.52 | $5.87 | $5.87 | 45,580,470 |
| 2022-07-06 | $5.81 | $5.97 | $5.60 | $5.67 | $5.67 | 41,868,840 |
| 2022-07-05 | $5.61 | $6.16 | $5.58 | $5.80 | $5.80 | 70,266,000 |
| 2022-07-04 | $5.65 | $5.66 | $5.50 | $5.61 | $5.61 | 29,880,520 |
| 2022-07-01 | $5.47 | $5.97 | $5.43 | $5.61 | $5.61 | 52,041,070 |
| 2022-06-30 | $5.37 | $5.52 | $5.35 | $5.43 | $5.43 | 29,866,040 |
| 2022-06-29 | $5.62 | $5.62 | $5.33 | $5.34 | $5.34 | 35,781,540 |
| 2022-06-28 | $5.64 | $5.70 | $5.55 | $5.65 | $5.65 | 28,799,750 |
| 2022-06-27 | $5.60 | $5.66 | $5.49 | $5.65 | $5.65 | 33,002,860 |
| 2022-06-24 | $5.55 | $5.68 | $5.48 | $5.55 | $5.55 | 28,769,280 |
| 2022-06-23 | $5.57 | $5.66 | $5.36 | $5.62 | $5.62 | 42,994,720 |
| 2022-06-22 | $5.39 | $5.77 | $5.39 | $5.53 | $5.53 | 58,032,660 |
| 2022-06-21 | $5.47 | $5.47 | $5.32 | $5.37 | $5.37 | 24,795,140 |
| 2022-06-20 | $5.51 | $5.55 | $5.43 | $5.46 | $5.46 | 29,656,310 |
| 2022-06-17 | $5.35 | $5.55 | $5.28 | $5.51 | $5.51 | 44,891,940 |
| 2022-06-16 | $5.33 | $5.41 | $5.29 | $5.32 | $5.32 | 20,013,140 |
| 2022-06-15 | $5.40 | $5.46 | $5.29 | $5.29 | $5.29 | 27,317,630 |
| 2022-06-14 | $5.34 | $5.43 | $5.22 | $5.41 | $5.41 | 31,440,420 |
| 2022-06-13 | $5.26 | $5.54 | $5.23 | $5.42 | $5.42 | 43,788,970 |
| 2022-06-10 | $5.23 | $5.34 | $5.21 | $5.32 | $5.32 | 28,050,340 |
| 2022-06-09 | $5.39 | $5.42 | $5.20 | $5.23 | $5.23 | 37,913,090 |
| 2022-06-08 | $5.35 | $5.45 | $5.23 | $5.42 | $5.42 | 47,986,990 |
| 2022-06-07 | $5.48 | $5.62 | $5.34 | $5.40 | $5.40 | 59,307,850 |
| 2022-06-06 | $5.60 | $5.75 | $5.50 | $5.56 | $5.56 | 77,118,090 |
| 2022-06-02 | $5.44 | $5.85 | $5.32 | $5.62 | $5.62 | 99,898,730 |
| 2022-06-01 | $5.79 | $6.19 | $5.34 | $5.61 | $5.61 | 137,144,080 |
| 2022-05-31 | $5.22 | $5.63 | $5.20 | $5.63 | $5.63 | 90,460,840 |
| 2022-05-30 | $4.69 | $5.12 | $4.65 | $5.12 | $5.12 | 52,991,070 |
| 2022-05-27 | $4.63 | $4.69 | $4.56 | $4.65 | $4.65 | 16,099,600 |
| 2022-05-26 | $4.72 | $4.74 | $4.63 | $4.67 | $4.67 | 23,249,360 |
| 2022-05-25 | $4.48 | $4.82 | $4.46 | $4.79 | $4.79 | 27,781,290 |
| 2022-05-24 | $4.71 | $4.71 | $4.46 | $4.47 | $4.47 | 18,677,350 |
| 2022-05-23 | $4.70 | $4.72 | $4.62 | $4.71 | $4.71 | 15,614,380 |
| 2022-05-20 | $4.60 | $4.72 | $4.57 | $4.70 | $4.70 | 24,412,800 |
| 2022-05-19 | $4.49 | $4.67 | $4.45 | $4.61 | $4.61 | 25,675,450 |
| 2022-05-18 | $4.43 | $4.67 | $4.41 | $4.56 | $4.56 | 25,990,440 |
| 2022-05-17 | $4.41 | $4.44 | $4.32 | $4.43 | $4.43 | 11,328,610 |
| 2022-05-16 | $4.39 | $4.46 | $4.36 | $4.40 | $4.40 | 14,438,360 |
| 2022-05-13 | $4.38 | $4.44 | $4.33 | $4.41 | $4.41 | 13,853,810 |
| 2022-05-12 | $4.35 | $4.49 | $4.30 | $4.40 | $4.40 | 16,949,890 |
| 2022-05-11 | $4.34 | $4.45 | $4.29 | $4.30 | $4.30 | 19,803,250 |
| 2022-05-10 | $4.21 | $4.38 | $4.20 | $4.35 | $4.35 | 17,296,480 |
| 2022-05-09 | $4.19 | $4.30 | $4.16 | $4.28 | $4.28 | 12,362,520 |
| 2022-05-06 | $4.14 | $4.23 | $4.09 | $4.18 | $4.18 | 13,054,100 |
| 2022-05-05 | $4.24 | $4.33 | $4.20 | $4.27 | $4.27 | 15,255,720 |
| 2022-05-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-05-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2022-04-29 | $4.16 | $4.31 | $4.15 | $4.25 | $4.25 | 17,383,270 |
| 2022-04-28 | $4.21 | $4.23 | $4.07 | $4.12 | $4.12 | 15,398,920 |
| 2022-04-27 | $3.90 | $4.22 | $3.87 | $4.20 | $4.20 | 24,267,680 |
| 2022-04-26 | $4.11 | $4.15 | $3.92 | $3.96 | $3.96 | 17,796,220 |
| 2022-04-25 | $4.45 | $4.45 | $4.07 | $4.09 | $4.09 | 24,875,190 |
| 2022-04-22 | $4.56 | $4.58 | $4.44 | $4.50 | $4.50 | 15,647,840 |
| 2022-04-21 | $4.86 | $4.92 | $4.49 | $4.54 | $4.54 | 29,374,810 |
| 2022-04-20 | $4.97 | $5.01 | $4.85 | $4.86 | $4.86 | 17,880,080 |
| 2022-04-19 | $4.99 | $5.07 | $4.92 | $4.94 | $4.94 | 18,539,730 |
| 2022-04-18 | $4.88 | $5.03 | $4.85 | $5.00 | $5.00 | 20,352,200 |
| 2022-04-15 | $5.07 | $5.13 | $4.93 | $4.95 | $4.95 | 25,923,100 |
| 2022-04-14 | $5.14 | $5.17 | $5.01 | $5.07 | $5.07 | 23,866,300 |
| 2022-04-13 | $5.37 | $5.37 | $5.10 | $5.11 | $5.11 | 35,248,620 |
| 2022-04-12 | $5.28 | $5.43 | $5.24 | $5.42 | $5.42 | 37,046,100 |
| 2022-04-11 | $5.63 | $5.70 | $5.23 | $5.29 | $5.29 | 53,211,700 |
| 2022-04-08 | $5.76 | $5.81 | $5.57 | $5.70 | $5.70 | 40,573,010 |
| 2022-04-07 | $6.00 | $6.07 | $5.72 | $5.76 | $5.76 | 65,736,410 |
| 2022-04-06 | $6.01 | $6.20 | $5.97 | $6.08 | $6.08 | 75,414,630 |
| 2022-04-05 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2022-04-04 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2022-04-01 | $5.99 | $6.56 | $5.93 | $6.12 | $6.12 | 133,774,730 |
| 2022-03-31 | $5.99 | $6.42 | $5.80 | $6.14 | $6.14 | 159,119,230 |
| 2022-03-30 | $5.38 | $5.84 | $5.36 | $5.84 | $5.84 | 22,940,750 |
| 2022-03-29 | $5.50 | $5.54 | $5.30 | $5.31 | $5.31 | 20,325,430 |
| 2022-03-28 | $5.41 | $5.55 | $5.28 | $5.54 | $5.54 | 24,632,950 |
| 2022-03-25 | $5.51 | $5.58 | $5.44 | $5.46 | $5.46 | 22,933,090 |
| 2022-03-24 | $5.61 | $5.83 | $5.52 | $5.54 | $5.54 | 37,712,390 |
| 2022-03-23 | $5.43 | $5.72 | $5.40 | $5.65 | $5.65 | 38,794,350 |
| 2022-03-22 | $5.42 | $5.47 | $5.33 | $5.37 | $5.37 | 16,156,080 |
| 2022-03-21 | $5.36 | $5.57 | $5.35 | $5.45 | $5.45 | 27,595,880 |
| 2022-03-18 | $5.09 | $5.40 | $5.05 | $5.37 | $5.37 | 35,962,140 |
| 2022-03-17 | $5.10 | $5.34 | $5.07 | $5.11 | $5.11 | 28,629,850 |
| 2022-03-16 | $5.11 | $5.15 | $4.69 | $5.08 | $5.08 | 41,472,620 |
| 2022-03-15 | $5.51 | $5.57 | $5.00 | $5.02 | $5.02 | 39,331,300 |
| 2022-03-14 | $5.61 | $5.75 | $5.54 | $5.56 | $5.56 | 27,535,890 |
| 2022-03-11 | $5.43 | $5.75 | $5.42 | $5.72 | $5.72 | 45,448,510 |
| 2022-03-10 | $5.38 | $5.79 | $5.33 | $5.55 | $5.55 | 38,057,220 |
| 2022-03-09 | $5.28 | $5.44 | $5.06 | $5.31 | $5.31 | 25,022,960 |
| 2022-03-08 | $5.53 | $5.55 | $5.24 | $5.28 | $5.28 | 18,794,850 |
| 2022-03-07 | $5.43 | $5.60 | $5.41 | $5.50 | $5.50 | 21,849,960 |
| 2022-03-04 | $5.58 | $5.58 | $5.45 | $5.48 | $5.48 | 18,580,560 |
| 2022-03-03 | $5.59 | $5.65 | $5.50 | $5.60 | $5.60 | 30,046,670 |
| 2022-03-02 | $5.37 | $5.60 | $5.35 | $5.56 | $5.56 | 34,548,620 |
| 2022-03-01 | $5.27 | $5.45 | $5.27 | $5.38 | $5.38 | 17,824,750 |
| 2022-02-28 | $5.32 | $5.35 | $5.15 | $5.29 | $5.29 | 15,153,600 |
| 2022-02-25 | $5.21 | $5.37 | $5.21 | $5.33 | $5.33 | 18,277,170 |
| 2022-02-24 | $5.32 | $5.49 | $5.14 | $5.23 | $5.23 | 26,808,050 |
| 2022-02-23 | $5.27 | $5.36 | $5.23 | $5.36 | $5.36 | 13,066,700 |
| 2022-02-22 | $5.30 | $5.37 | $5.21 | $5.24 | $5.24 | 14,316,020 |
| 2022-02-21 | $5.18 | $5.34 | $5.18 | $5.34 | $5.34 | 22,491,960 |
| 2022-02-18 | $5.11 | $5.26 | $5.08 | $5.22 | $5.22 | 10,790,060 |
| 2022-02-17 | $5.22 | $5.30 | $5.17 | $5.18 | $5.18 | 12,644,060 |
| 2022-02-16 | $5.23 | $5.27 | $5.20 | $5.25 | $5.25 | 10,107,630 |
| 2022-02-15 | $5.25 | $5.30 | $5.17 | $5.20 | $5.20 | 8,893,340 |
| 2022-02-14 | $5.25 | $5.33 | $5.19 | $5.23 | $5.23 | 9,640,260 |
| 2022-02-11 | $5.37 | $5.37 | $5.20 | $5.21 | $5.21 | 17,424,770 |
| 2022-02-10 | $5.39 | $5.45 | $5.30 | $5.41 | $5.41 | 18,407,030 |
| 2022-02-09 | $5.34 | $5.39 | $5.29 | $5.38 | $5.38 | 17,770,990 |
| 2022-02-08 | $5.32 | $5.37 | $5.22 | $5.35 | $5.35 | 13,418,390 |
| 2022-02-07 | $5.18 | $5.36 | $5.13 | $5.30 | $5.30 | 15,224,240 |
| 2022-02-04 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-02-03 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-02-02 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-02-01 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-01-28 | $5.06 | $5.16 | $4.95 | $5.10 | $5.10 | 14,196,600 |
| 2022-01-27 | $5.18 | $5.22 | $5.04 | $5.05 | $5.05 | 16,118,280 |
| 2022-01-26 | $4.96 | $5.17 | $4.95 | $5.14 | $5.14 | 19,568,400 |
| 2022-01-25 | $5.26 | $5.27 | $4.91 | $4.96 | $4.96 | 25,516,540 |
| 2022-01-24 | $5.31 | $5.39 | $5.26 | $5.27 | $5.27 | 10,016,340 |
| 2022-01-21 | $5.27 | $5.34 | $5.22 | $5.33 | $5.33 | 10,743,760 |
| 2022-01-20 | $5.44 | $5.48 | $5.26 | $5.28 | $5.28 | 23,026,830 |
| 2022-01-19 | $5.59 | $5.61 | $5.44 | $5.47 | $5.47 | 19,271,670 |
| 2022-01-18 | $5.52 | $5.63 | $5.40 | $5.61 | $5.61 | 30,176,900 |
| 2022-01-17 | $5.44 | $5.54 | $5.41 | $5.50 | $5.50 | 17,724,410 |
| 2022-01-14 | $5.60 | $5.70 | $5.42 | $5.44 | $5.44 | 30,114,360 |
| 2022-01-13 | $5.62 | $5.70 | $5.55 | $5.60 | $5.60 | 31,560,910 |
| 2022-01-12 | $5.76 | $5.82 | $5.54 | $5.68 | $5.68 | 55,612,320 |
| 2022-01-11 | $5.39 | $5.50 | $5.36 | $5.40 | $5.40 | 18,216,100 |
| 2022-01-10 | $5.35 | $5.44 | $5.32 | $5.39 | $5.39 | 15,566,540 |
| 2022-01-07 | $5.52 | $5.54 | $5.37 | $5.38 | $5.38 | 17,817,880 |
| 2022-01-06 | $5.40 | $5.54 | $5.36 | $5.50 | $5.50 | 22,758,570 |
| 2022-01-05 | $5.67 | $5.68 | $5.32 | $5.39 | $5.39 | 36,290,670 |
| 2022-01-04 | $5.58 | $5.69 | $5.52 | $5.65 | $5.65 | 28,479,120 |
| 2022-01-03 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2021-12-31 | $5.81 | $5.89 | $5.59 | $5.59 | $5.59 | 34,990,270 |
| 2021-12-30 | $5.69 | $5.83 | $5.64 | $5.74 | $5.74 | 28,286,790 |
| 2021-12-29 | $5.68 | $5.80 | $5.60 | $5.69 | $5.69 | 30,390,400 |
| 2021-12-28 | $5.72 | $5.73 | $5.58 | $5.67 | $5.67 | 28,101,460 |
| 2021-12-27 | $5.70 | $5.89 | $5.61 | $5.68 | $5.68 | 45,765,700 |
| 2021-12-24 | $5.91 | $6.15 | $5.77 | $5.79 | $5.79 | 61,681,170 |
| 2021-12-23 | $5.90 | $6.11 | $5.81 | $6.00 | $6.00 | 72,585,510 |
| 2021-12-22 | $6.08 | $6.14 | $5.77 | $5.88 | $5.88 | 85,443,930 |
| 2021-12-21 | $6.09 | $6.28 | $5.87 | $6.17 | $6.17 | 119,406,550 |
| 2021-12-20 | $6.24 | $6.56 | $6.02 | $6.47 | $6.47 | 179,749,540 |
| 2021-12-17 | $5.47 | $5.96 | $5.41 | $5.96 | $5.96 | 82,227,110 |
| 2021-12-16 | $5.42 | $5.50 | $5.33 | $5.42 | $5.42 | 36,381,090 |
| 2021-12-15 | $5.15 | $5.65 | $5.13 | $5.43 | $5.43 | 61,970,470 |
| 2021-12-14 | $5.05 | $5.29 | $5.05 | $5.17 | $5.17 | 30,047,580 |
| 2021-12-13 | $5.04 | $5.25 | $4.98 | $5.10 | $5.10 | 36,083,450 |
| 2021-12-10 | $5.16 | $5.19 | $5.00 | $5.03 | $5.03 | 36,688,320 |
| 2021-12-09 | $5.65 | $5.65 | $5.16 | $5.20 | $5.20 | 59,095,890 |
| 2021-12-08 | $4.90 | $5.39 | $4.90 | $5.39 | $5.39 | 24,343,710 |
| 2021-12-07 | $5.10 | $5.11 | $4.86 | $4.90 | $4.90 | 17,324,550 |
| 2021-12-06 | $5.08 | $5.27 | $5.06 | $5.07 | $5.07 | 24,647,680 |
| 2021-12-03 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 13,791,530 |
| 2021-12-02 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 14,578,080 |
| 2021-12-01 | $5.15 | $5.17 | $5.06 | $5.13 | $5.13 | 12,689,360 |
| 2021-11-30 | $5.16 | $5.23 | $5.09 | $5.17 | $5.17 | 16,868,340 |
| 2021-11-29 | $5.05 | $5.23 | $5.01 | $5.16 | $5.16 | 17,941,530 |
| 2021-11-26 | $5.16 | $5.19 | $5.05 | $5.12 | $5.12 | 15,920,140 |
| 2021-11-25 | $5.06 | $5.28 | $5.02 | $5.17 | $5.17 | 22,733,800 |
| 2021-11-24 | $5.12 | $5.14 | $5.02 | $5.06 | $5.06 | 14,069,500 |
| 2021-11-23 | $5.08 | $5.16 | $5.05 | $5.12 | $5.12 | 17,070,950 |
| 2021-11-22 | $5.06 | $5.14 | $5.00 | $5.10 | $5.10 | 15,567,990 |
| 2021-11-19 | $5.07 | $5.08 | $4.92 | $5.06 | $5.06 | 16,551,020 |
| 2021-11-18 | $4.94 | $5.16 | $4.89 | $5.04 | $5.04 | 26,208,890 |
| 2021-11-17 | $4.69 | $4.95 | $4.68 | $4.94 | $4.94 | 21,721,500 |
| 2021-11-16 | $4.77 | $4.85 | $4.70 | $4.71 | $4.71 | 15,146,200 |
| 2021-11-15 | $4.79 | $4.98 | $4.76 | $4.81 | $4.81 | 20,747,420 |
| 2021-11-12 | $4.63 | $4.83 | $4.60 | $4.79 | $4.79 | 22,336,180 |
| 2021-11-11 | $4.63 | $4.70 | $4.61 | $4.63 | $4.63 | 12,431,860 |
| 2021-11-10 | $4.62 | $4.63 | $4.56 | $4.63 | $4.63 | 9,916,130 |
| 2021-11-09 | $4.50 | $4.65 | $4.49 | $4.64 | $4.64 | 15,402,950 |
| 2021-11-08 | $4.45 | $4.53 | $4.42 | $4.49 | $4.49 | 8,603,470 |
| 2021-11-05 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 13,456,270 |
| 2021-11-04 | $4.42 | $4.58 | $4.41 | $4.54 | $4.54 | 16,499,620 |
| 2021-11-03 | $4.33 | $4.44 | $4.33 | $4.40 | $4.40 | 9,091,340 |
| 2021-11-02 | $4.55 | $4.55 | $4.29 | $4.36 | $4.36 | 14,891,220 |
| 2021-11-01 | $4.36 | $4.56 | $4.36 | $4.51 | $4.51 | 15,729,140 |
| 2021-10-29 | $4.45 | $4.53 | $4.20 | $4.39 | $4.39 | 23,522,600 |
| 2021-10-28 | $4.54 | $4.67 | $4.47 | $4.51 | $4.51 | 18,333,680 |
| 2021-10-27 | $4.56 | $4.60 | $4.46 | $4.48 | $4.48 | 11,933,140 |
| 2021-10-26 | $4.54 | $4.75 | $4.54 | $4.54 | $4.54 | 16,022,570 |
| 2021-10-25 | $4.48 | $4.65 | $4.48 | $4.58 | $4.58 | 11,670,440 |
| 2021-10-22 | $4.70 | $4.72 | $4.52 | $4.52 | $4.52 | 16,756,740 |
| 2021-10-21 | $4.78 | $4.80 | $4.68 | $4.70 | $4.70 | 13,622,280 |
| 2021-10-20 | $4.69 | $4.87 | $4.64 | $4.81 | $4.81 | 19,171,850 |
| 2021-10-19 | $4.73 | $4.87 | $4.69 | $4.71 | $4.71 | 14,988,130 |
| 2021-10-18 | $4.62 | $4.75 | $4.62 | $4.72 | $4.72 | 13,491,300 |
| 2021-10-15 | $4.72 | $4.74 | $4.55 | $4.62 | $4.62 | 12,823,000 |
| 2021-10-14 | $4.68 | $4.79 | $4.58 | $4.70 | $4.70 | 14,976,860 |
| 2021-10-13 | $4.74 | $4.77 | $4.61 | $4.70 | $4.70 | 14,842,220 |
| 2021-10-12 | $4.84 | $4.91 | $4.62 | $4.79 | $4.79 | 26,359,540 |
| 2021-10-11 | $5.38 | $5.42 | $4.84 | $4.86 | $4.86 | 51,022,750 |
| 2021-10-08 | $5.61 | $5.74 | $5.31 | $5.38 | $5.38 | 38,453,030 |
| 2021-10-07 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2021-10-06 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2021-09-30 | $5.48 | $5.69 | $5.42 | $5.57 | $5.57 | 48,828,520 |
| 2021-09-29 | $5.20 | $5.76 | $5.10 | $5.46 | $5.46 | 58,382,410 |
| 2021-09-28 | $5.05 | $5.35 | $5.05 | $5.27 | $5.27 | 30,882,910 |
| 2021-09-27 | $5.48 | $5.63 | $4.91 | $5.09 | $5.09 | 48,028,290 |
| 2021-09-24 | $5.70 | $5.74 | $5.42 | $5.46 | $5.46 | 39,751,080 |
| 2021-09-23 | $5.62 | $5.93 | $5.52 | $5.56 | $5.56 | 60,579,810 |
| 2021-09-22 | $5.15 | $5.65 | $5.15 | $5.58 | $5.58 | 59,324,400 |
| 2021-09-21 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2021-09-20 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2021-09-17 | $5.26 | $5.46 | $5.19 | $5.32 | $5.32 | 39,489,060 |
| 2021-09-16 | $5.60 | $5.65 | $5.27 | $5.29 | $5.29 | 47,451,950 |
| 2021-09-15 | $5.46 | $5.62 | $5.43 | $5.54 | $5.54 | 47,103,910 |
| 2021-09-14 | $5.60 | $5.65 | $5.44 | $5.45 | $5.45 | 55,416,050 |
| 2021-09-13 | $5.53 | $5.78 | $5.47 | $5.65 | $5.65 | 121,946,110 |
| 2021-09-10 | $5.04 | $5.52 | $5.04 | $5.52 | $5.52 | 85,860,800 |
| 2021-09-09 | $5.07 | $5.10 | $4.93 | $5.02 | $5.02 | 38,476,360 |
| 2021-09-08 | $5.04 | $5.26 | $4.98 | $5.14 | $5.14 | 55,392,440 |
| 2021-09-07 | $5.00 | $5.15 | $4.96 | $5.03 | $5.03 | 37,095,550 |
| 2021-09-06 | $4.94 | $5.09 | $4.81 | $4.93 | $4.93 | 29,780,680 |
| 2021-09-03 | $5.02 | $5.22 | $4.91 | $4.94 | $4.94 | 50,357,600 |
| 2021-09-02 | $4.67 | $5.09 | $4.66 | $5.05 | $5.05 | 62,339,990 |
| 2021-09-01 | $4.90 | $5.02 | $4.68 | $4.73 | $4.73 | 37,865,540 |
| 2021-08-31 | $5.06 | $5.09 | $4.76 | $4.86 | $4.86 | 39,652,630 |
| 2021-08-30 | $4.86 | $5.10 | $4.83 | $4.93 | $4.93 | 61,738,500 |
| 2021-08-27 | $4.81 | $4.93 | $4.70 | $4.74 | $4.74 | 73,872,820 |
| 2021-08-26 | $4.52 | $4.96 | $4.50 | $4.85 | $4.85 | 97,744,010 |
| 2021-08-25 | $4.45 | $4.54 | $4.40 | $4.51 | $4.51 | 17,690,030 |
| 2021-08-24 | $4.58 | $4.60 | $4.41 | $4.48 | $4.48 | 28,293,060 |
| 2021-08-23 | $4.51 | $4.67 | $4.50 | $4.67 | $4.67 | 18,065,860 |
| 2021-08-20 | $4.51 | $4.55 | $4.37 | $4.53 | $4.53 | 17,017,450 |
| 2021-08-19 | $4.60 | $4.66 | $4.42 | $4.48 | $4.48 | 24,756,050 |
| 2021-08-18 | $4.52 | $4.78 | $4.52 | $4.66 | $4.66 | 25,185,020 |
| 2021-08-17 | $4.67 | $4.78 | $4.50 | $4.54 | $4.54 | 26,481,540 |
| 2021-08-16 | $4.78 | $4.81 | $4.66 | $4.66 | $4.66 | 28,107,410 |
| 2021-08-13 | $4.76 | $4.94 | $4.71 | $4.81 | $4.81 | 36,352,600 |
| 2021-08-12 | $4.79 | $4.90 | $4.72 | $4.80 | $4.80 | 45,955,350 |
| 2021-08-11 | $4.52 | $4.96 | $4.49 | $4.78 | $4.78 | 58,246,070 |
| 2021-08-10 | $4.51 | $4.75 | $4.50 | $4.61 | $4.61 | 37,696,080 |
| 2021-08-09 | $4.42 | $4.61 | $4.36 | $4.56 | $4.56 | 32,393,430 |
| 2021-08-06 | $4.57 | $4.61 | $4.38 | $4.46 | $4.46 | 29,505,710 |
| 2021-08-05 | $4.63 | $4.74 | $4.53 | $4.56 | $4.56 | 27,120,290 |
| 2021-08-04 | $4.52 | $4.79 | $4.50 | $4.65 | $4.65 | 46,836,200 |
| 2021-08-03 | $4.33 | $4.82 | $4.31 | $4.70 | $4.70 | 78,932,170 |
| 2021-08-02 | $4.32 | $4.54 | $4.28 | $4.38 | $4.38 | 40,639,400 |
| 2021-07-30 | $4.57 | $4.59 | $4.28 | $4.30 | $4.30 | 60,065,040 |
| 2021-07-29 | $4.60 | $4.80 | $4.43 | $4.55 | $4.55 | 77,571,040 |
| 2021-07-28 | $4.18 | $4.59 | $4.10 | $4.59 | $4.59 | 58,467,890 |
| 2021-07-27 | $4.32 | $4.33 | $4.12 | $4.17 | $4.17 | 39,093,610 |
| 2021-07-26 | $3.99 | $4.32 | $3.85 | $4.32 | $4.32 | 45,634,440 |
| 2021-07-23 | $3.90 | $3.97 | $3.88 | $3.93 | $3.93 | 7,068,070 |
| 2021-07-22 | $3.88 | $3.93 | $3.80 | $3.90 | $3.90 | 7,330,410 |
| 2021-07-21 | $3.91 | $3.92 | $3.81 | $3.87 | $3.87 | 16,056,070 |
| 2021-07-20 | $4.01 | $4.03 | $3.91 | $3.93 | $3.93 | 14,265,680 |
| 2021-07-19 | $4.03 | $4.09 | $4.01 | $4.05 | $4.05 | 4,430,570 |
| 2021-07-16 | $4.03 | $4.08 | $4.01 | $4.04 | $4.04 | 4,482,880 |
| 2021-07-15 | $4.05 | $4.08 | $4.01 | $4.04 | $4.04 | 4,464,630 |
| 2021-07-14 | $4.12 | $4.16 | $4.05 | $4.05 | $4.05 | 6,699,690 |
| 2021-07-13 | $4.06 | $4.15 | $4.02 | $4.13 | $4.13 | 10,623,340 |
| 2021-07-12 | $4.05 | $4.09 | $4.03 | $4.05 | $4.05 | 4,862,400 |
| 2021-07-09 | $4.01 | $4.05 | $3.97 | $4.05 | $4.05 | 4,404,830 |
| 2021-07-08 | $4.01 | $4.05 | $4.01 | $4.02 | $4.02 | 4,418,750 |
| 2021-07-07 | $4.03 | $4.05 | $4.00 | $4.04 | $4.04 | 4,086,160 |
| 2021-07-06 | $4.03 | $4.06 | $4.02 | $4.04 | $4.04 | 3,408,130 |
| 2021-07-05 | $4.04 | $4.07 | $4.00 | $4.04 | $4.04 | 4,440,660 |
| 2021-07-02 | $4.05 | $4.08 | $4.03 | $4.03 | $4.03 | 4,108,380 |
| 2021-07-01 | $4.14 | $4.15 | $4.06 | $4.07 | $4.07 | 6,008,900 |
| 2021-06-30 | $4.18 | $4.23 | $4.13 | $4.16 | $4.16 | 6,071,510 |
| 2021-06-29 | $4.14 | $4.24 | $4.10 | $4.18 | $4.18 | 9,101,320 |
| 2021-06-28 | $4.12 | $4.19 | $4.12 | $4.14 | $4.14 | 5,940,650 |
| 2021-06-25 | $4.12 | $4.16 | $4.08 | $4.12 | $4.12 | 8,115,970 |
| 2021-06-24 | $4.06 | $4.27 | $3.99 | $4.16 | $4.16 | 16,639,210 |
| 2021-06-23 | $4.07 | $4.07 | $4.03 | $4.04 | $4.04 | 3,501,230 |
| 2021-06-22 | $4.06 | $4.09 | $4.03 | $4.07 | $4.07 | 4,963,380 |
| 2021-06-21 | $4.01 | $4.04 | $3.98 | $4.04 | $4.04 | 3,507,400 |
| 2021-06-18 | $4.02 | $4.02 | $3.97 | $4.01 | $4.01 | 4,697,560 |
| 2021-06-17 | $4.02 | $4.05 | $4.00 | $4.01 | $4.01 | 4,269,210 |
| 2021-06-16 | $4.05 | $4.07 | $4.00 | $4.03 | $4.03 | 3,474,090 |
| 2021-06-15 | $4.11 | $4.12 | $4.04 | $4.04 | $4.04 | 4,727,170 |
| 2021-06-14 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2021-06-11 | $4.09 | $4.13 | $4.08 | $4.12 | $4.12 | 4,931,570 |
| 2021-06-10 | $4.09 | $4.10 | $4.07 | $4.10 | $4.10 | 3,563,470 |
| 2021-06-09 | $4.11 | $4.11 | $4.07 | $4.10 | $4.10 | 3,226,990 |
| 2021-06-08 | $4.07 | $4.12 | $4.06 | $4.11 | $4.11 | 4,259,120 |
| 2021-06-07 | $4.08 | $4.10 | $4.04 | $4.09 | $4.09 | 3,017,860 |
| 2021-06-04 | $4.11 | $4.11 | $4.07 | $4.08 | $4.08 | 3,661,090 |
| 2021-06-03 | $4.09 | $4.12 | $4.08 | $4.10 | $4.10 | 3,048,850 |
| 2021-06-02 | $4.11 | $4.13 | $4.07 | $4.09 | $4.09 | 4,447,720 |
| 2021-06-01 | $4.13 | $4.13 | $4.10 | $4.12 | $4.12 | 4,815,340 |
| 2021-05-31 | $4.15 | $4.16 | $4.12 | $4.12 | $4.12 | 4,212,590 |
| 2021-05-28 | $4.17 | $4.19 | $4.15 | $4.16 | $4.16 | 4,614,100 |
| 2021-05-27 | $4.17 | $4.18 | $4.14 | $4.16 | $4.16 | 5,432,820 |
| 2021-05-26 | $4.15 | $4.23 | $4.14 | $4.18 | $4.18 | 6,560,040 |
| 2021-05-25 | $4.13 | $4.15 | $4.11 | $4.15 | $4.15 | 4,492,630 |
| 2021-05-24 | $4.15 | $4.15 | $4.11 | $4.12 | $4.12 | 3,122,970 |
| 2021-05-21 | $4.16 | $4.17 | $4.12 | $4.13 | $4.13 | 3,626,790 |
| 2021-05-20 | $4.13 | $4.19 | $4.11 | $4.16 | $4.16 | 4,822,250 |
| 2021-05-19 | $4.18 | $4.18 | $4.12 | $4.13 | $4.13 | 3,198,550 |
| 2021-05-18 | $4.17 | $4.18 | $4.15 | $4.18 | $4.18 | 2,790,380 |
| 2021-05-17 | $4.15 | $4.20 | $4.11 | $4.17 | $4.17 | 4,835,320 |
| 2021-05-14 | $4.12 | $4.16 | $4.11 | $4.15 | $4.15 | 3,148,300 |
| 2021-05-13 | $4.18 | $4.19 | $4.11 | $4.12 | $4.12 | 5,063,440 |
| 2021-05-12 | $4.15 | $4.25 | $4.11 | $4.20 | $4.20 | 6,245,040 |
| 2021-05-11 | $4.12 | $4.17 | $4.11 | $4.15 | $4.15 | 3,628,070 |
| 2021-05-10 | $4.08 | $4.14 | $4.07 | $4.12 | $4.12 | 3,516,980 |
| 2021-05-07 | $4.12 | $4.14 | $4.07 | $4.11 | $4.11 | 4,341,590 |
| 2021-05-06 | $4.03 | $4.11 | $4.00 | $4.11 | $4.11 | 4,094,650 |
| 2021-05-05 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2021-05-04 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2021-04-30 | $4.07 | $4.07 | $4.00 | $4.02 | $4.02 | 3,000,720 |
| 2021-04-29 | $4.07 | $4.09 | $4.03 | $4.04 | $4.04 | 3,378,840 |
| 2021-04-28 | $4.04 | $4.13 | $4.01 | $4.07 | $4.07 | 2,517,460 |
| 2021-04-27 | $4.11 | $4.14 | $4.04 | $4.05 | $4.05 | 4,427,750 |
| 2021-04-26 | $4.18 | $4.19 | $4.10 | $4.11 | $4.11 | 4,898,260 |
| 2021-04-23 | $4.20 | $4.25 | $4.16 | $4.18 | $4.18 | 4,218,820 |
| 2021-04-22 | $4.20 | $4.24 | $4.17 | $4.19 | $4.19 | 3,712,060 |
| 2021-04-21 | $4.26 | $4.26 | $4.16 | $4.18 | $4.18 | 7,121,550 |
| 2021-04-20 | $4.27 | $4.33 | $4.25 | $4.27 | $4.27 | 4,928,600 |
| 2021-04-19 | $4.24 | $4.29 | $4.22 | $4.27 | $4.27 | 4,189,790 |
| 2021-04-16 | $4.14 | $4.24 | $4.14 | $4.22 | $4.22 | 4,646,010 |
| 2021-04-15 | $4.20 | $4.23 | $4.13 | $4.14 | $4.14 | 4,363,790 |
| 2021-04-14 | $4.20 | $4.24 | $4.18 | $4.22 | $4.22 | 3,148,240 |
| 2021-04-13 | $4.33 | $4.36 | $4.20 | $4.20 | $4.20 | 5,699,870 |
| 2021-04-12 | $4.28 | $4.37 | $4.25 | $4.30 | $4.30 | 5,845,670 |
| 2021-04-09 | $4.28 | $4.33 | $4.26 | $4.27 | $4.27 | 4,565,650 |
| 2021-04-08 | $4.38 | $4.39 | $4.27 | $4.30 | $4.30 | 7,612,530 |
| 2021-04-07 | $4.36 | $4.44 | $4.33 | $4.40 | $4.40 | 6,371,250 |
| 2021-04-06 | $4.33 | $4.41 | $4.30 | $4.36 | $4.36 | 5,928,380 |
| 2021-04-05 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2021-04-02 | $4.38 | $4.41 | $4.32 | $4.35 | $4.35 | 7,236,620 |
| 2021-04-01 | $4.44 | $4.53 | $4.36 | $4.39 | $4.39 | 11,389,570 |
| 2021-03-31 | $4.38 | $4.56 | $4.33 | $4.47 | $4.47 | 11,982,340 |
| 2021-03-30 | $4.57 | $4.57 | $4.36 | $4.38 | $4.38 | 14,758,310 |
| 2021-03-29 | $4.66 | $4.67 | $4.55 | $4.57 | $4.57 | 10,778,800 |
| 2021-03-26 | $4.61 | $4.73 | $4.55 | $4.66 | $4.66 | 14,422,290 |
| 2021-03-25 | $4.60 | $4.76 | $4.48 | $4.58 | $4.58 | 17,192,140 |
| 2021-03-24 | $4.51 | $4.90 | $4.47 | $4.65 | $4.65 | 26,417,910 |
| 2021-03-23 | $4.84 | $4.85 | $4.47 | $4.53 | $4.53 | 23,618,580 |
| 2021-03-22 | $4.57 | $4.77 | $4.57 | $4.77 | $4.77 | 22,681,670 |
| 2021-03-19 | $4.42 | $4.69 | $4.41 | $4.56 | $4.56 | 17,896,680 |
| 2021-03-18 | $4.53 | $4.69 | $4.46 | $4.57 | $4.57 | 17,843,010 |
| 2021-03-17 | $4.63 | $4.65 | $4.53 | $4.56 | $4.56 | 20,032,320 |
| 2021-03-16 | $4.45 | $4.89 | $4.41 | $4.72 | $4.72 | 31,746,160 |
| 2021-03-15 | $4.38 | $4.53 | $4.34 | $4.47 | $4.47 | 15,104,940 |
| 2021-03-12 | $4.23 | $4.56 | $4.21 | $4.44 | $4.44 | 20,180,530 |
| 2021-03-11 | $4.16 | $4.26 | $4.16 | $4.25 | $4.25 | 5,304,970 |
| 2021-03-10 | $4.25 | $4.34 | $4.18 | $4.19 | $4.19 | 5,891,730 |
| 2021-03-09 | $4.29 | $4.40 | $4.11 | $4.27 | $4.27 | 10,749,350 |
| 2021-03-08 | $4.42 | $4.42 | $4.30 | $4.31 | $4.31 | 8,145,770 |
| 2021-03-05 | $4.26 | $4.42 | $4.22 | $4.35 | $4.35 | 12,072,110 |
| 2021-03-04 | $4.37 | $4.37 | $4.25 | $4.26 | $4.26 | 9,311,610 |
| 2021-03-03 | $4.31 | $4.43 | $4.23 | $4.38 | $4.38 | 17,768,690 |
| 2021-03-02 | $4.18 | $4.49 | $4.18 | $4.35 | $4.35 | 25,031,440 |
| 2021-03-01 | $4.02 | $4.14 | $4.00 | $4.14 | $4.14 | 6,117,710 |
| 2021-02-26 | $4.09 | $4.09 | $4.00 | $4.02 | $4.02 | 9,236,630 |
| 2021-02-25 | $4.13 | $4.16 | $4.09 | $4.11 | $4.11 | 4,202,540 |
| 2021-02-24 | $4.12 | $4.15 | $4.06 | $4.12 | $4.12 | 5,858,260 |
| 2021-02-23 | $4.16 | $4.20 | $4.07 | $4.08 | $4.08 | 7,550,670 |
| 2021-02-22 | $4.15 | $4.28 | $4.12 | $4.19 | $4.19 | 9,370,880 |
| 2021-02-19 | $4.07 | $4.16 | $4.03 | $4.16 | $4.16 | 5,400,120 |
| 2021-02-18 | $3.94 | $4.05 | $3.94 | $4.05 | $4.05 | 5,222,990 |
| 2021-02-17 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2021-02-16 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2021-02-15 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2021-02-12 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2021-02-11 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2021-02-10 | $3.90 | $3.95 | $3.90 | $3.93 | $3.93 | 3,159,100 |
| 2021-02-09 | $3.82 | $3.91 | $3.82 | $3.89 | $3.89 | 4,014,930 |
| 2021-02-08 | $3.81 | $3.87 | $3.75 | $3.82 | $3.82 | 3,884,480 |
| 2021-02-05 | $3.84 | $3.89 | $3.80 | $3.81 | $3.81 | 3,653,340 |
| 2021-02-04 | $3.97 | $4.00 | $3.71 | $3.85 | $3.85 | 11,301,480 |
| 2021-02-03 | $4.13 | $4.13 | $4.00 | $4.00 | $4.00 | 5,429,670 |
| 2021-02-02 | $4.08 | $4.14 | $4.03 | $4.13 | $4.13 | 5,238,810 |
| 2021-02-01 | $4.00 | $4.09 | $3.98 | $4.04 | $4.04 | 5,509,210 |
| 2021-01-29 | $4.16 | $4.21 | $4.00 | $4.06 | $4.06 | 8,816,030 |
| 2021-01-28 | $4.29 | $4.29 | $4.15 | $4.16 | $4.16 | 7,741,480 |
| 2021-01-27 | $4.32 | $4.40 | $4.25 | $4.32 | $4.32 | 7,468,400 |
| 2021-01-26 | $4.56 | $4.56 | $4.31 | $4.31 | $4.31 | 17,387,840 |
| 2021-01-25 | $4.60 | $4.67 | $4.54 | $4.59 | $4.59 | 12,787,950 |
| 2021-01-22 | $4.58 | $5.00 | $4.52 | $4.69 | $4.69 | 20,629,300 |
| 2021-01-21 | $4.52 | $4.60 | $4.50 | $4.59 | $4.59 | 9,641,970 |
| 2021-01-20 | $4.55 | $4.58 | $4.52 | $4.54 | $4.54 | 7,630,980 |
| 2021-01-19 | $4.63 | $4.63 | $4.54 | $4.56 | $4.56 | 12,419,410 |
| 2021-01-18 | $4.64 | $4.72 | $4.62 | $4.68 | $4.68 | 8,930,610 |
| 2021-01-15 | $4.60 | $4.68 | $4.56 | $4.63 | $4.63 | 6,799,240 |
| 2021-01-14 | $4.69 | $4.69 | $4.56 | $4.60 | $4.60 | 7,714,160 |
| 2021-01-13 | $4.53 | $4.73 | $4.51 | $4.65 | $4.65 | 14,272,390 |
| 2021-01-12 | $4.56 | $4.63 | $4.52 | $4.59 | $4.59 | 8,458,350 |
| 2021-01-11 | $4.70 | $4.73 | $4.50 | $4.53 | $4.53 | 18,426,130 |
| 2021-01-08 | $4.97 | $5.00 | $4.64 | $4.76 | $4.76 | 24,808,450 |
| 2021-01-07 | $5.03 | $5.28 | $4.93 | $5.05 | $5.05 | 25,234,170 |
| 2021-01-06 | $4.91 | $5.03 | $4.88 | $4.96 | $4.96 | 16,205,910 |
| 2021-01-05 | $5.04 | $5.07 | $4.90 | $4.92 | $4.92 | 28,012,100 |
| 2021-01-04 | $5.07 | $5.22 | $5.01 | $5.09 | $5.09 | 24,687,060 |
| 2021-01-01 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2020-12-31 | $5.18 | $5.18 | $5.05 | $5.10 | $5.10 | 19,738,940 |
| 2020-12-30 | $5.08 | $5.21 | $5.07 | $5.13 | $5.13 | 17,762,040 |
| 2020-12-29 | $5.25 | $5.32 | $5.02 | $5.09 | $5.09 | 30,955,950 |
| 2020-12-28 | $5.26 | $5.43 | $5.14 | $5.38 | $5.38 | 45,275,780 |
| 2020-12-25 | $4.96 | $5.51 | $4.96 | $5.29 | $5.29 | 51,679,570 |
| 2020-12-24 | $5.15 | $5.18 | $5.03 | $5.06 | $5.06 | 33,813,950 |
| 2020-12-23 | $4.89 | $5.21 | $4.74 | $5.18 | $5.18 | 69,836,410 |
| 2020-12-22 | $4.80 | $5.17 | $4.79 | $5.02 | $5.02 | 67,196,310 |
| 2020-12-21 | $4.64 | $4.75 | $4.61 | $4.70 | $4.70 | 6,880,650 |
| 2020-12-18 | $4.62 | $4.69 | $4.61 | $4.65 | $4.65 | 7,638,790 |
| 2020-12-17 | $4.57 | $4.63 | $4.46 | $4.61 | $4.61 | 7,537,290 |
| 2020-12-16 | $4.62 | $4.63 | $4.59 | $4.59 | $4.59 | 3,873,630 |
| 2020-12-15 | $4.59 | $4.66 | $4.58 | $4.64 | $4.64 | 5,270,990 |
| 2020-12-14 | $4.59 | $4.63 | $4.55 | $4.57 | $4.57 | 4,636,810 |
| 2020-12-11 | $4.69 | $4.73 | $4.52 | $4.55 | $4.55 | 10,865,330 |
| 2020-12-10 | $4.64 | $4.85 | $4.61 | $4.70 | $4.70 | 8,674,340 |
| 2020-12-09 | $4.85 | $4.87 | $4.68 | $4.68 | $4.68 | 9,482,510 |
| 2020-12-08 | $4.85 | $4.89 | $4.81 | $4.88 | $4.88 | 6,927,070 |
| 2020-12-07 | $4.82 | $4.99 | $4.81 | $4.87 | $4.87 | 12,332,690 |
| 2020-12-04 | $4.82 | $4.93 | $4.78 | $4.81 | $4.81 | 10,300,620 |
| 2020-12-03 | $4.76 | $5.04 | $4.73 | $4.89 | $4.89 | 18,884,760 |
| 2020-12-02 | $4.80 | $4.81 | $4.74 | $4.77 | $4.77 | 6,427,080 |
| 2020-12-01 | $4.78 | $4.81 | $4.73 | $4.78 | $4.78 | 8,599,810 |
| 2020-11-30 | $4.80 | $4.88 | $4.75 | $4.81 | $4.81 | 10,102,400 |
| 2020-11-27 | $4.93 | $4.93 | $4.75 | $4.83 | $4.83 | 16,102,060 |
| 2020-11-26 | $4.88 | $5.05 | $4.80 | $4.94 | $4.94 | 24,915,930 |
| 2020-11-25 | $4.77 | $4.88 | $4.73 | $4.81 | $4.81 | 16,020,410 |
| 2020-11-24 | $4.68 | $4.85 | $4.67 | $4.76 | $4.76 | 12,217,010 |
| 2020-11-23 | $4.70 | $4.74 | $4.64 | $4.72 | $4.72 | 7,742,250 |
| 2020-11-20 | $4.67 | $4.72 | $4.65 | $4.70 | $4.70 | 6,024,750 |
| 2020-11-19 | $4.64 | $4.69 | $4.62 | $4.68 | $4.68 | 5,015,890 |
| 2020-11-18 | $4.63 | $4.68 | $4.62 | $4.67 | $4.67 | 4,664,270 |
| 2020-11-17 | $4.68 | $4.74 | $4.63 | $4.68 | $4.68 | 5,980,880 |
| 2020-11-16 | $4.62 | $4.76 | $4.59 | $4.69 | $4.69 | 7,273,360 |
| 2020-11-13 | $4.58 | $4.62 | $4.55 | $4.60 | $4.60 | 3,524,260 |
| 2020-11-12 | $4.65 | $4.66 | $4.58 | $4.61 | $4.61 | 3,681,380 |
| 2020-11-11 | $4.64 | $4.66 | $4.58 | $4.61 | $4.61 | 4,806,430 |
| 2020-11-10 | $4.77 | $4.77 | $4.65 | $4.66 | $4.66 | 7,940,970 |
| 2020-11-09 | $4.73 | $4.81 | $4.69 | $4.78 | $4.78 | 9,801,600 |
| 2020-11-06 | $4.70 | $4.82 | $4.64 | $4.71 | $4.71 | 8,274,470 |
| 2020-11-05 | $4.59 | $4.71 | $4.59 | $4.68 | $4.68 | 6,373,120 |
| 2020-11-04 | $4.62 | $4.69 | $4.59 | $4.61 | $4.61 | 5,615,940 |
| 2020-11-03 | $4.58 | $4.66 | $4.56 | $4.64 | $4.64 | 5,221,300 |
| 2020-11-02 | $4.58 | $4.63 | $4.52 | $4.54 | $4.54 | 5,253,880 |
| 2020-10-30 | $4.73 | $4.79 | $4.55 | $4.58 | $4.58 | 11,080,770 |
| 2020-10-29 | $4.77 | $4.82 | $4.75 | $4.78 | $4.78 | 5,990,400 |
| 2020-10-28 | $4.83 | $4.88 | $4.76 | $4.86 | $4.86 | 6,650,090 |
| 2020-10-27 | $4.92 | $4.98 | $4.85 | $4.86 | $4.86 | 9,150,940 |
| 2020-10-26 | $4.89 | $5.08 | $4.82 | $5.00 | $5.00 | 15,978,820 |
| 2020-10-23 | $4.80 | $4.96 | $4.75 | $4.89 | $4.89 | 10,504,020 |
| 2020-10-22 | $4.80 | $4.83 | $4.72 | $4.81 | $4.81 | 6,594,340 |
| 2020-10-21 | $4.96 | $4.96 | $4.80 | $4.81 | $4.81 | 8,489,470 |
| 2020-10-20 | $4.90 | $4.98 | $4.85 | $4.97 | $4.97 | 8,761,250 |
| 2020-10-19 | $4.91 | $4.97 | $4.85 | $4.93 | $4.93 | 9,786,400 |
| 2020-10-16 | $4.98 | $4.98 | $4.83 | $4.88 | $4.88 | 9,438,090 |
| 2020-10-15 | $5.02 | $5.07 | $4.94 | $4.94 | $4.94 | 13,145,830 |
| 2020-10-14 | $5.10 | $5.12 | $4.97 | $5.03 | $5.03 | 19,331,400 |
| 2020-10-13 | $5.08 | $5.22 | $4.90 | $5.12 | $5.12 | 36,540,520 |
| 2020-10-12 | $4.67 | $5.08 | $4.66 | $5.08 | $5.08 | 22,079,160 |
| 2020-10-09 | $4.70 | $4.72 | $4.55 | $4.62 | $4.62 | 7,890,160 |
| 2020-10-08 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2020-10-07 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2020-10-06 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2020-10-05 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2020-10-02 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2020-10-01 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2020-09-30 | $4.50 | $4.53 | $4.44 | $4.45 | $4.45 | 3,611,180 |
| 2020-09-29 | $4.49 | $4.57 | $4.48 | $4.48 | $4.48 | 3,750,790 |
| 2020-09-28 | $4.55 | $4.58 | $4.49 | $4.49 | $4.49 | 3,960,700 |
| 2020-09-25 | $4.60 | $4.65 | $4.53 | $4.55 | $4.55 | 4,414,190 |
| 2020-09-24 | $4.73 | $4.75 | $4.60 | $4.60 | $4.60 | 7,092,530 |
| 2020-09-23 | $4.76 | $4.85 | $4.70 | $4.78 | $4.78 | 6,376,380 |
| 2020-09-22 | $4.75 | $4.84 | $4.70 | $4.73 | $4.73 | 7,164,320 |
| 2020-09-21 | $4.72 | $4.92 | $4.69 | $4.80 | $4.80 | 13,327,080 |
| 2020-09-18 | $4.62 | $4.72 | $4.61 | $4.71 | $4.71 | 7,197,280 |
| 2020-09-17 | $4.72 | $4.72 | $4.61 | $4.65 | $4.65 | 7,282,880 |
| 2020-09-16 | $4.65 | $4.82 | $4.62 | $4.74 | $4.74 | 9,509,020 |
| 2020-09-15 | $4.70 | $4.73 | $4.62 | $4.69 | $4.69 | 5,402,390 |
| 2020-09-14 | $4.66 | $4.74 | $4.62 | $4.65 | $4.65 | 7,765,510 |
| 2020-09-11 | $4.54 | $4.73 | $4.44 | $4.66 | $4.66 | 11,718,150 |
| 2020-09-10 | $4.86 | $4.91 | $4.49 | $4.59 | $4.59 | 21,624,680 |
| 2020-09-09 | $4.94 | $4.94 | $4.82 | $4.85 | $4.85 | 14,049,530 |
| 2020-09-08 | $5.03 | $5.03 | $4.93 | $4.98 | $4.98 | 9,767,430 |
| 2020-09-07 | $5.05 | $5.12 | $5.00 | $5.00 | $5.00 | 10,030,660 |
| 2020-09-04 | $5.03 | $5.04 | $4.91 | $5.03 | $5.03 | 10,851,900 |
| 2020-09-03 | $5.08 | $5.18 | $5.06 | $5.10 | $5.10 | 9,833,360 |
| 2020-09-02 | $5.18 | $5.19 | $5.04 | $5.10 | $5.10 | 13,731,140 |
| 2020-09-01 | $5.25 | $5.25 | $5.12 | $5.18 | $5.18 | 8,907,280 |
| 2020-08-31 | $5.21 | $5.29 | $5.18 | $5.19 | $5.19 | 9,245,230 |
| 2020-08-28 | $5.28 | $5.29 | $5.17 | $5.22 | $5.22 | 7,459,280 |
| 2020-08-27 | $5.19 | $5.22 | $5.10 | $5.19 | $5.19 | 10,504,990 |
| 2020-08-26 | $5.32 | $5.35 | $5.15 | $5.17 | $5.17 | 17,059,410 |
| 2020-08-25 | $5.46 | $5.47 | $5.31 | $5.36 | $5.36 | 14,072,630 |
| 2020-08-24 | $5.35 | $5.40 | $5.32 | $5.33 | $5.33 | 9,507,090 |
| 2020-08-21 | $5.40 | $5.43 | $5.29 | $5.32 | $5.32 | 10,727,590 |
| 2020-08-20 | $5.45 | $5.52 | $5.30 | $5.33 | $5.33 | 17,464,960 |
| 2020-08-19 | $5.50 | $5.67 | $5.44 | $5.52 | $5.52 | 28,212,220 |
| 2020-08-18 | $5.37 | $5.65 | $5.33 | $5.55 | $5.55 | 32,277,460 |
| 2020-08-17 | $5.26 | $5.38 | $5.24 | $5.36 | $5.36 | 16,673,970 |
| 2020-08-14 | $5.29 | $5.31 | $5.17 | $5.25 | $5.25 | 15,407,630 |
| 2020-08-13 | $5.30 | $5.34 | $5.25 | $5.28 | $5.28 | 13,734,540 |
| 2020-08-12 | $5.39 | $5.52 | $5.19 | $5.28 | $5.28 | 28,011,080 |
| 2020-08-11 | $5.70 | $5.74 | $5.42 | $5.45 | $5.45 | 39,512,770 |
| 2020-08-10 | $5.58 | $5.80 | $5.52 | $5.76 | $5.76 | 45,667,170 |
| 2020-08-07 | $5.47 | $5.61 | $5.39 | $5.58 | $5.58 | 33,402,430 |
| 2020-08-06 | $5.54 | $5.54 | $5.35 | $5.47 | $5.47 | 26,468,160 |
| 2020-08-05 | $5.55 | $5.55 | $5.43 | $5.52 | $5.52 | 24,843,200 |
| 2020-08-04 | $5.73 | $5.78 | $5.53 | $5.54 | $5.54 | 45,078,150 |
| 2020-08-03 | $5.71 | $5.84 | $5.62 | $5.78 | $5.78 | 40,812,440 |
| 2020-07-31 | $5.73 | $5.83 | $5.65 | $5.70 | $5.70 | 39,431,010 |
| 2020-07-30 | $5.63 | $5.85 | $5.60 | $5.80 | $5.80 | 54,153,550 |
| 2020-07-29 | $5.56 | $5.68 | $5.39 | $5.67 | $5.67 | 37,031,600 |
| 2020-07-28 | $5.72 | $5.88 | $5.52 | $5.62 | $5.62 | 39,739,150 |
| 2020-07-27 | $5.69 | $5.90 | $5.60 | $5.75 | $5.75 | 43,387,340 |
| 2020-07-24 | $5.84 | $6.12 | $5.46 | $5.62 | $5.62 | 70,216,540 |
| 2020-07-23 | $5.74 | $6.15 | $5.64 | $5.94 | $5.94 | 82,261,030 |
| 2020-07-22 | $5.76 | $6.26 | $5.61 | $5.92 | $5.92 | 124,751,120 |
| 2020-07-21 | $5.28 | $5.83 | $5.25 | $5.83 | $5.83 | 101,918,000 |
| 2020-07-20 | $5.14 | $5.30 | $5.11 | $5.30 | $5.30 | 21,268,620 |
| 2020-07-17 | $5.19 | $5.26 | $5.06 | $5.14 | $5.14 | 22,121,860 |
| 2020-07-16 | $5.43 | $5.53 | $5.14 | $5.20 | $5.20 | 30,492,920 |
| 2020-07-15 | $5.85 | $5.87 | $5.41 | $5.43 | $5.43 | 42,438,740 |
| 2020-07-14 | $5.67 | $5.90 | $5.59 | $5.77 | $5.77 | 59,415,350 |
| 2020-07-13 | $5.29 | $5.80 | $5.28 | $5.67 | $5.67 | 70,900,690 |
| 2020-07-10 | $5.45 | $5.49 | $5.28 | $5.29 | $5.29 | 41,877,810 |
| 2020-07-09 | $5.41 | $5.55 | $5.36 | $5.50 | $5.50 | 57,528,320 |
| 2020-07-08 | $5.23 | $5.56 | $5.15 | $5.47 | $5.47 | 62,789,580 |
| 2020-07-07 | $5.23 | $5.33 | $5.10 | $5.19 | $5.19 | 46,958,000 |
| 2020-07-06 | $5.02 | $5.20 | $5.01 | $5.18 | $5.18 | 44,736,960 |
| 2020-07-03 | $4.98 | $5.02 | $4.94 | $4.98 | $4.98 | 24,875,580 |
| 2020-07-02 | $4.88 | $5.04 | $4.80 | $4.97 | $4.97 | 34,167,300 |
| 2020-07-01 | $4.85 | $4.94 | $4.83 | $4.87 | $4.87 | 17,022,460 |
| 2020-06-30 | $4.86 | $4.86 | $4.80 | $4.83 | $4.83 | 13,553,590 |
| 2020-06-29 | $4.90 | $4.90 | $4.80 | $4.82 | $4.82 | 16,239,500 |
| 2020-06-26 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2020-06-25 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2020-06-24 | $5.00 | $5.04 | $4.93 | $4.94 | $4.94 | 15,500,050 |
| 2020-06-23 | $5.02 | $5.11 | $4.98 | $5.03 | $5.03 | 17,080,000 |
| 2020-06-22 | $5.06 | $5.08 | $5.00 | $5.02 | $5.02 | 15,107,750 |
| 2020-06-19 | $5.04 | $5.09 | $5.00 | $5.05 | $5.05 | 18,411,680 |
| 2020-06-18 | $4.99 | $5.19 | $4.92 | $5.08 | $5.08 | 28,955,000 |
| 2020-06-17 | $5.00 | $5.04 | $4.95 | $4.99 | $4.99 | 15,788,640 |
| 2020-06-16 | $4.98 | $5.13 | $4.95 | $5.04 | $5.04 | 19,014,090 |
| 2020-06-15 | $4.93 | $5.03 | $4.91 | $4.93 | $4.93 | 14,840,000 |
| 2020-06-12 | $4.97 | $5.02 | $4.83 | $4.99 | $4.99 | 19,518,270 |
| 2020-06-11 | $5.08 | $5.12 | $5.01 | $5.06 | $5.06 | 15,959,920 |
| 2020-06-10 | $5.20 | $5.21 | $5.08 | $5.09 | $5.09 | 17,689,710 |
| 2020-06-09 | $5.15 | $5.24 | $5.08 | $5.20 | $5.20 | 15,954,960 |
| 2020-06-08 | $5.19 | $5.20 | $5.10 | $5.13 | $5.13 | 13,076,820 |
| 2020-06-05 | $5.26 | $5.26 | $5.11 | $5.14 | $5.14 | 22,245,290 |
| 2020-06-04 | $5.39 | $5.39 | $5.25 | $5.27 | $5.27 | 24,245,940 |
| 2020-06-03 | $5.28 | $5.60 | $5.22 | $5.38 | $5.38 | 46,402,050 |
| 2020-06-02 | $5.23 | $5.30 | $5.17 | $5.26 | $5.26 | 25,773,800 |
| 2020-06-01 | $5.06 | $5.30 | $5.03 | $5.27 | $5.27 | 31,302,530 |
| 2020-05-29 | $5.09 | $5.14 | $5.04 | $5.07 | $5.07 | 16,859,830 |
| 2020-05-28 | $5.15 | $5.20 | $5.00 | $5.08 | $5.08 | 25,561,700 |
| 2020-05-27 | $5.33 | $5.35 | $5.13 | $5.15 | $5.15 | 29,996,400 |
| 2020-05-26 | $5.21 | $5.33 | $5.21 | $5.32 | $5.32 | 26,254,200 |
| 2020-05-25 | $5.22 | $5.30 | $5.10 | $5.17 | $5.17 | 29,699,120 |
| 2020-05-22 | $5.72 | $5.80 | $5.26 | $5.35 | $5.35 | 59,036,310 |
| 2020-05-21 | $6.00 | $6.09 | $5.76 | $5.80 | $5.80 | 60,464,160 |
| 2020-05-20 | $5.74 | $6.32 | $5.72 | $6.09 | $6.09 | 102,778,610 |
| 2020-05-19 | $5.84 | $5.98 | $5.81 | $5.82 | $5.82 | 49,675,880 |
| 2020-05-18 | $5.95 | $5.96 | $5.73 | $5.81 | $5.81 | 57,571,520 |
| 2020-05-15 | $5.97 | $6.13 | $5.86 | $6.02 | $6.02 | 87,835,060 |
| 2020-05-14 | $5.89 | $6.33 | $5.80 | $6.09 | $6.09 | 156,039,380 |
| 2020-05-13 | $5.31 | $5.87 | $5.31 | $5.87 | $5.87 | 89,060,180 |
| 2020-05-12 | $5.32 | $5.34 | $5.20 | $5.34 | $5.34 | 26,273,030 |
| 2020-05-11 | $5.33 | $5.34 | $5.20 | $5.34 | $5.34 | 32,214,230 |
| 2020-05-08 | $5.35 | $5.42 | $5.29 | $5.32 | $5.32 | 33,912,380 |
| 2020-05-07 | $5.45 | $5.46 | $5.25 | $5.29 | $5.29 | 33,600,850 |
| 2020-05-06 | $5.10 | $5.38 | $5.07 | $5.34 | $5.34 | 40,109,680 |
| 2020-05-05 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-05-04 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-05-01 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-04-30 | $5.05 | $5.24 | $5.05 | $5.18 | $5.18 | 36,142,110 |
| 2020-04-29 | $5.25 | $5.38 | $5.02 | $5.07 | $5.07 | 45,263,740 |
| 2020-04-28 | $5.70 | $5.70 | $5.17 | $5.28 | $5.28 | 67,507,450 |
| 2020-04-27 | $5.60 | $5.83 | $5.55 | $5.74 | $5.74 | 52,606,050 |
| 2020-04-24 | $5.61 | $5.82 | $5.58 | $5.59 | $5.59 | 57,445,100 |
| 2020-04-23 | $5.79 | $5.93 | $5.67 | $5.70 | $5.70 | 64,646,200 |
| 2020-04-22 | $5.55 | $5.97 | $5.51 | $5.84 | $5.84 | 86,550,660 |
| 2020-04-21 | $5.71 | $5.77 | $5.48 | $5.64 | $5.64 | 63,142,630 |
| 2020-04-20 | $5.69 | $5.85 | $5.61 | $5.77 | $5.77 | 48,762,270 |
| 2020-04-17 | $5.99 | $6.12 | $5.76 | $5.79 | $5.79 | 96,833,220 |
| 2020-04-16 | $5.66 | $6.16 | $5.57 | $6.01 | $6.01 | 127,137,600 |
| 2020-04-15 | $5.67 | $6.09 | $5.63 | $5.77 | $5.77 | 94,819,160 |
| 2020-04-14 | $5.59 | $5.77 | $5.54 | $5.68 | $5.68 | 59,013,750 |
| 2020-04-13 | $5.52 | $5.64 | $5.41 | $5.53 | $5.53 | 48,555,830 |
| 2020-04-10 | $6.03 | $6.05 | $5.60 | $5.68 | $5.68 | 104,976,890 |
| 2020-04-09 | $5.96 | $6.47 | $5.91 | $6.12 | $6.12 | 130,117,910 |
| 2020-04-08 | $6.03 | $6.16 | $5.89 | $5.98 | $5.98 | 101,179,020 |
| 2020-04-07 | $6.09 | $6.49 | $5.91 | $6.17 | $6.17 | 144,199,650 |
| 2020-04-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-04-03 | $6.27 | $6.38 | $5.80 | $5.90 | $5.90 | 146,887,280 |
| 2020-04-02 | $5.55 | $6.09 | $5.50 | $6.09 | $6.09 | 129,201,970 |
| 2020-04-01 | $5.53 | $5.77 | $5.42 | $5.54 | $5.54 | 74,351,370 |
| 2020-03-31 | $5.67 | $5.82 | $5.50 | $5.52 | $5.52 | 93,076,440 |
| 2020-03-30 | $5.36 | $6.03 | $5.25 | $5.76 | $5.76 | 122,474,690 |
| 2020-03-27 | $5.66 | $5.84 | $5.49 | $5.57 | $5.57 | 102,618,850 |
| 2020-03-26 | $5.75 | $5.89 | $5.51 | $5.53 | $5.53 | 90,038,230 |
| 2020-03-25 | $5.71 | $5.95 | $5.57 | $5.86 | $5.86 | 119,201,960 |
| 2020-03-24 | $6.15 | $6.23 | $5.40 | $5.64 | $5.64 | 127,654,150 |
| 2020-03-23 | $6.25 | $6.69 | $6.00 | $6.00 | $6.00 | 128,097,390 |
| 2020-03-20 | $7.01 | $7.21 | $6.62 | $6.67 | $6.67 | 199,686,800 |
| 2020-03-19 | $6.52 | $7.58 | $6.52 | $7.35 | $7.35 | 221,931,670 |
| 2020-03-18 | $6.68 | $7.10 | $6.34 | $6.89 | $6.89 | 187,359,390 |
| 2020-03-17 | $6.80 | $7.29 | $6.35 | $6.75 | $6.75 | 171,321,200 |
| 2020-03-16 | $7.51 | $7.51 | $6.96 | $6.96 | $6.96 | 177,444,690 |
| 2020-03-13 | $6.56 | $8.02 | $6.56 | $7.73 | $7.73 | 281,806,930 |
| 2020-03-12 | $7.66 | $7.88 | $7.29 | $7.29 | $7.29 | 154,837,750 |
| 2020-03-11 | $7.90 | $8.10 | $7.41 | $8.10 | $8.10 | 244,930,950 |
| 2020-03-10 | $6.89 | $7.36 | $6.22 | $7.36 | $7.36 | 222,633,100 |
| 2020-03-09 | $6.25 | $6.69 | $6.25 | $6.69 | $6.69 | 106,221,670 |
| 2020-03-06 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 11,903,000 |
| 2020-03-05 | $5.30 | $5.53 | $5.26 | $5.53 | $5.53 | 55,283,670 |
| 2020-03-04 | $4.52 | $5.03 | $4.33 | $5.03 | $5.03 | 170,849,160 |
| 2020-03-03 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 8,353,410 |
| 2020-03-02 | $4.15 | $4.15 | $4.01 | $4.15 | $4.15 | 46,830,470 |
| 2020-02-28 | $3.44 | $3.77 | $3.35 | $3.77 | $3.77 | 106,807,050 |
| 2020-02-27 | $3.13 | $3.43 | $3.11 | $3.43 | $3.43 | 24,168,210 |
| 2020-02-26 | $3.04 | $3.16 | $3.00 | $3.12 | $3.12 | 13,230,210 |
| 2020-02-25 | $3.09 | $3.09 | $2.98 | $3.05 | $3.05 | 11,198,730 |
| 2020-02-24 | $3.16 | $3.16 | $3.10 | $3.13 | $3.13 | 10,708,610 |
| 2020-02-21 | $3.16 | $3.19 | $3.14 | $3.17 | $3.17 | 7,984,000 |
| 2020-02-20 | $3.14 | $3.18 | $3.13 | $3.16 | $3.16 | 7,684,880 |
| 2020-02-19 | $3.13 | $3.16 | $3.11 | $3.13 | $3.13 | 7,145,390 |
| 2020-02-18 | $3.08 | $3.14 | $3.06 | $3.14 | $3.14 | 9,063,940 |
| 2020-02-17 | $3.01 | $3.08 | $3.00 | $3.08 | $3.08 | 6,945,230 |
| 2020-02-14 | $3.02 | $3.05 | $3.00 | $3.01 | $3.01 | 5,055,700 |
| 2020-02-13 | $3.07 | $3.08 | $3.02 | $3.03 | $3.03 | 6,154,720 |
| 2020-02-12 | $3.04 | $3.10 | $3.01 | $3.07 | $3.07 | 6,752,200 |
| 2020-02-11 | $3.01 | $3.07 | $2.99 | $3.04 | $3.04 | 6,533,660 |
| 2020-02-10 | $3.00 | $3.06 | $2.96 | $3.03 | $3.03 | 11,869,790 |
| 2020-02-07 | $2.93 | $2.93 | $2.88 | $2.92 | $2.92 | 7,192,680 |
| 2020-02-06 | $2.91 | $2.94 | $2.87 | $2.93 | $2.93 | 8,745,520 |
| 2020-02-05 | $2.87 | $2.95 | $2.84 | $2.91 | $2.91 | 7,580,310 |
| 2020-02-04 | $2.64 | $2.98 | $2.64 | $2.88 | $2.88 | 11,697,840 |
| 2020-02-03 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 3,543,000 |
| 2020-01-31 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2020-01-30 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2020-01-29 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2020-01-28 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2020-01-27 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2020-01-24 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2020-01-23 | $3.25 | $3.27 | $3.14 | $3.17 | $3.17 | 8,253,040 |
| 2020-01-22 | $3.29 | $3.31 | $3.21 | $3.28 | $3.28 | 7,312,470 |
| 2020-01-21 | $3.33 | $3.35 | $3.25 | $3.25 | $3.25 | 8,190,510 |
| 2020-01-20 | $3.33 | $3.38 | $3.28 | $3.36 | $3.36 | 13,486,440 |
| 2020-01-17 | $3.43 | $3.59 | $3.31 | $3.38 | $3.38 | 31,365,390 |
| 2020-01-16 | $3.19 | $3.43 | $3.17 | $3.43 | $3.43 | 11,154,770 |
| 2020-01-15 | $3.18 | $3.18 | $3.10 | $3.12 | $3.12 | 4,369,310 |
| 2020-01-14 | $3.20 | $3.23 | $3.17 | $3.18 | $3.18 | 4,531,660 |
| 2020-01-13 | $3.16 | $3.20 | $3.15 | $3.20 | $3.20 | 3,875,000 |
| 2020-01-10 | $3.26 | $3.26 | $3.15 | $3.18 | $3.18 | 9,085,470 |
| 2020-01-09 | $3.30 | $3.30 | $3.22 | $3.25 | $3.25 | 9,666,700 |
| 2020-01-08 | $3.24 | $3.29 | $3.19 | $3.28 | $3.28 | 13,536,660 |
| 2020-01-07 | $3.18 | $3.22 | $3.18 | $3.21 | $3.21 | 5,840,520 |
| 2020-01-06 | $3.16 | $3.22 | $3.14 | $3.19 | $3.19 | 8,232,730 |
| 2020-01-03 | $3.12 | $3.28 | $3.10 | $3.19 | $3.19 | 12,097,270 |
| 2020-01-02 | $3.10 | $3.12 | $3.08 | $3.11 | $3.11 | 5,494,500 |
| 2020-01-01 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2019-12-31 | $3.07 | $3.08 | $3.04 | $3.08 | $3.08 | 4,388,980 |
| 2019-12-30 | $3.06 | $3.08 | $3.02 | $3.06 | $3.06 | 3,698,200 |
| 2019-12-27 | $3.11 | $3.12 | $3.06 | $3.07 | $3.07 | 3,109,630 |
| 2019-12-26 | $3.08 | $3.11 | $3.07 | $3.11 | $3.11 | 3,410,370 |
| 2019-12-25 | $3.07 | $3.10 | $3.06 | $3.07 | $3.07 | 2,440,660 |
| 2019-12-24 | $3.02 | $3.09 | $3.02 | $3.08 | $3.08 | 2,734,810 |
| 2019-12-23 | $3.09 | $3.09 | $3.03 | $3.04 | $3.04 | 3,977,950 |
| 2019-12-20 | $3.13 | $3.13 | $3.09 | $3.09 | $3.09 | 2,904,010 |
| 2019-12-19 | $3.11 | $3.13 | $3.10 | $3.12 | $3.12 | 3,031,290 |
| 2019-12-18 | $3.15 | $3.16 | $3.10 | $3.11 | $3.11 | 3,874,960 |
| 2019-12-17 | $3.08 | $3.15 | $3.07 | $3.13 | $3.13 | 7,223,870 |
| 2019-12-16 | $3.03 | $3.10 | $3.02 | $3.08 | $3.08 | 5,863,580 |
| 2019-12-13 | $3.00 | $3.03 | $2.99 | $3.02 | $3.02 | 3,120,530 |
| 2019-12-12 | $3.00 | $3.02 | $2.98 | $2.99 | $2.99 | 2,482,490 |
| 2019-12-11 | $3.01 | $3.02 | $2.99 | $3.00 | $3.00 | 1,775,660 |
| 2019-12-10 | $2.99 | $3.02 | $2.99 | $3.01 | $3.01 | 3,001,230 |
| 2019-12-09 | $3.00 | $3.03 | $2.99 | $3.02 | $3.02 | 3,110,120 |
| 2019-12-06 | $2.98 | $3.01 | $2.98 | $3.00 | $3.00 | 1,998,750 |
| 2019-12-05 | $2.97 | $3.02 | $2.97 | $3.00 | $3.00 | 2,782,490 |
| 2019-12-04 | $2.97 | $3.01 | $2.96 | $2.98 | $2.98 | 2,526,730 |
| 2019-12-03 | $2.94 | $2.99 | $2.91 | $2.98 | $2.98 | 2,732,810 |
| 2019-12-02 | $2.96 | $2.98 | $2.94 | $2.94 | $2.94 | 2,852,380 |
| 2019-11-29 | $2.95 | $2.97 | $2.92 | $2.96 | $2.96 | 2,016,850 |
| 2019-11-28 | $2.97 | $2.99 | $2.94 | $2.95 | $2.95 | 1,671,800 |
| 2019-11-27 | $2.98 | $2.98 | $2.95 | $2.97 | $2.97 | 2,063,290 |
| 2019-11-26 | $3.02 | $3.03 | $2.97 | $2.99 | $2.99 | 2,176,520 |
| 2019-11-25 | $2.98 | $3.02 | $2.93 | $3.02 | $3.02 | 3,331,360 |
| 2019-11-22 | $2.98 | $3.03 | $2.96 | $2.98 | $2.98 | 3,250,220 |
| 2019-11-21 | $2.97 | $3.00 | $2.93 | $2.98 | $2.98 | 2,483,620 |
| 2019-11-20 | $2.97 | $3.00 | $2.97 | $2.97 | $2.97 | 1,774,440 |
| 2019-11-19 | $2.94 | $2.98 | $2.92 | $2.97 | $2.97 | 2,277,940 |
| 2019-11-18 | $2.92 | $2.95 | $2.90 | $2.93 | $2.93 | 2,472,350 |
| 2019-11-15 | $3.00 | $3.00 | $2.90 | $2.92 | $2.92 | 3,964,390 |
| 2019-11-14 | $3.05 | $3.05 | $3.00 | $3.00 | $3.00 | 2,191,340 |
| 2019-11-13 | $2.96 | $3.01 | $2.94 | $3.01 | $3.01 | 3,277,300 |
| 2019-11-12 | $2.96 | $2.97 | $2.92 | $2.96 | $2.96 | 2,289,110 |
| 2019-11-11 | $3.02 | $3.02 | $2.95 | $2.96 | $2.96 | 4,676,900 |
| 2019-11-08 | $3.05 | $3.08 | $3.03 | $3.03 | $3.03 | 3,161,390 |
| 2019-11-07 | $3.08 | $3.08 | $3.04 | $3.05 | $3.05 | 4,022,600 |
| 2019-11-06 | $3.15 | $3.16 | $3.06 | $3.08 | $3.08 | 5,482,050 |
| 2019-11-05 | $3.16 | $3.18 | $3.14 | $3.15 | $3.15 | 2,957,360 |
| 2019-11-04 | $3.22 | $3.22 | $3.16 | $3.17 | $3.17 | 3,169,900 |
| 2019-11-01 | $3.20 | $3.22 | $3.18 | $3.22 | $3.22 | 2,536,010 |
| 2019-10-31 | $3.25 | $3.25 | $3.19 | $3.19 | $3.19 | 3,085,450 |
| 2019-10-30 | $3.31 | $3.31 | $3.25 | $3.25 | $3.25 | 2,933,520 |
| 2019-10-29 | $3.33 | $3.34 | $3.27 | $3.29 | $3.29 | 2,870,960 |
| 2019-10-28 | $3.28 | $3.34 | $3.26 | $3.34 | $3.34 | 4,044,750 |
| 2019-10-25 | $3.29 | $3.29 | $3.26 | $3.29 | $3.29 | 1,862,660 |
| 2019-10-24 | $3.26 | $3.30 | $3.25 | $3.29 | $3.29 | 2,066,180 |
| 2019-10-23 | $3.30 | $3.31 | $3.28 | $3.28 | $3.28 | 1,845,570 |
| 2019-10-22 | $3.30 | $3.32 | $3.28 | $3.30 | $3.30 | 2,489,230 |
| 2019-10-21 | $3.31 | $3.31 | $3.24 | $3.30 | $3.30 | 2,822,160 |
| 2019-10-18 | $3.33 | $3.35 | $3.27 | $3.30 | $3.30 | 3,771,080 |
| 2019-10-17 | $3.34 | $3.38 | $3.32 | $3.34 | $3.34 | 2,063,760 |
| 2019-10-16 | $3.40 | $3.43 | $3.36 | $3.36 | $3.36 | 2,259,010 |
| 2019-10-15 | $3.44 | $3.45 | $3.39 | $3.40 | $3.40 | 2,625,370 |
| 2019-10-14 | $3.45 | $3.47 | $3.41 | $3.44 | $3.44 | 4,373,850 |
| 2019-10-11 | $3.38 | $3.49 | $3.38 | $3.44 | $3.44 | 5,610,300 |
| 2019-10-10 | $3.34 | $3.41 | $3.33 | $3.38 | $3.38 | 3,206,350 |
| 2019-10-09 | $3.30 | $3.35 | $3.26 | $3.34 | $3.34 | 2,442,280 |
| 2019-10-08 | $3.30 | $3.34 | $3.29 | $3.30 | $3.30 | 2,408,520 |
| 2019-10-07 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2019-10-04 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2019-10-03 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2019-10-02 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2019-10-01 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2019-09-30 | $3.30 | $3.35 | $3.29 | $3.30 | $3.30 | 1,802,900 |
| 2019-09-27 | $3.28 | $3.35 | $3.28 | $3.32 | $3.32 | 2,422,490 |
| 2019-09-26 | $3.40 | $3.41 | $3.28 | $3.29 | $3.29 | 5,735,780 |
| 2019-09-25 | $3.45 | $3.48 | $3.38 | $3.38 | $3.38 | 3,392,980 |
| 2019-09-24 | $3.46 | $3.51 | $3.45 | $3.46 | $3.46 | 3,432,140 |
| 2019-09-23 | $3.48 | $3.52 | $3.45 | $3.48 | $3.48 | 6,056,050 |
| 2019-09-20 | $3.42 | $3.48 | $3.41 | $3.46 | $3.46 | 3,831,230 |
| 2019-09-19 | $3.42 | $3.45 | $3.38 | $3.42 | $3.42 | 4,089,080 |
| 2019-09-18 | $3.45 | $3.48 | $3.41 | $3.43 | $3.43 | 3,440,150 |
| 2019-09-17 | $3.57 | $3.57 | $3.41 | $3.45 | $3.45 | 6,979,340 |
| 2019-09-16 | $3.56 | $3.59 | $3.54 | $3.56 | $3.56 | 4,473,890 |
| 2019-09-13 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2019-09-12 | $3.57 | $3.57 | $3.52 | $3.54 | $3.54 | 3,616,230 |
| 2019-09-11 | $3.57 | $3.58 | $3.54 | $3.54 | $3.54 | 4,473,090 |
| 2019-09-10 | $3.57 | $3.61 | $3.54 | $3.56 | $3.56 | 4,778,620 |
| 2019-09-09 | $3.58 | $3.61 | $3.56 | $3.59 | $3.59 | 5,029,520 |
| 2019-09-06 | $3.76 | $3.76 | $3.54 | $3.56 | $3.56 | 6,978,500 |
| 2019-09-05 | $3.56 | $3.63 | $3.55 | $3.56 | $3.56 | 5,670,050 |
| 2019-09-04 | $3.54 | $3.58 | $3.53 | $3.56 | $3.56 | 4,401,860 |
| 2019-09-03 | $3.50 | $3.57 | $3.49 | $3.56 | $3.56 | 5,802,330 |
| 2019-09-02 | $3.45 | $3.52 | $3.43 | $3.50 | $3.50 | 4,257,850 |
| 2019-08-30 | $3.49 | $3.53 | $3.43 | $3.44 | $3.44 | 3,410,320 |
| 2019-08-29 | $3.48 | $3.53 | $3.46 | $3.49 | $3.49 | 3,571,970 |
| 2019-08-28 | $3.45 | $3.52 | $3.43 | $3.49 | $3.49 | 5,354,210 |
| 2019-08-27 | $3.39 | $3.46 | $3.38 | $3.45 | $3.45 | 3,689,810 |
| 2019-08-26 | $3.29 | $3.38 | $3.29 | $3.36 | $3.36 | 3,465,630 |
| 2019-08-23 | $3.43 | $3.45 | $3.40 | $3.41 | $3.41 | 4,003,620 |
| 2019-08-22 | $3.42 | $3.44 | $3.41 | $3.43 | $3.43 | 3,405,840 |
| 2019-08-21 | $3.42 | $3.43 | $3.39 | $3.42 | $3.42 | 2,975,800 |
| 2019-08-20 | $3.43 | $3.47 | $3.40 | $3.41 | $3.41 | 5,037,350 |
| 2019-08-19 | $3.39 | $3.45 | $3.35 | $3.45 | $3.45 | 3,877,320 |
| 2019-08-16 | $3.32 | $3.40 | $3.30 | $3.38 | $3.38 | 4,555,180 |
| 2019-08-15 | $3.27 | $3.34 | $3.20 | $3.32 | $3.32 | 4,380,790 |
| 2019-08-14 | $3.27 | $3.37 | $3.27 | $3.33 | $3.33 | 5,624,370 |
| 2019-08-13 | $3.34 | $3.38 | $3.20 | $3.25 | $3.25 | 6,748,990 |
| 2019-08-12 | $3.39 | $3.42 | $3.36 | $3.37 | $3.37 | 4,530,690 |
| 2019-08-09 | $3.49 | $3.50 | $3.36 | $3.37 | $3.37 | 4,129,350 |
| 2019-08-08 | $3.50 | $3.53 | $3.46 | $3.49 | $3.49 | 2,933,440 |
| 2019-08-07 | $3.48 | $3.53 | $3.48 | $3.49 | $3.49 | 1,964,160 |
| 2019-08-06 | $3.58 | $3.58 | $3.41 | $3.48 | $3.48 | 5,633,120 |
| 2019-08-05 | $3.63 | $3.68 | $3.60 | $3.61 | $3.61 | 2,048,690 |
| 2019-08-02 | $3.61 | $3.64 | $3.59 | $3.63 | $3.63 | 2,430,820 |
| 2019-08-01 | $3.66 | $3.68 | $3.64 | $3.66 | $3.66 | 1,363,070 |
| 2019-07-31 | $3.70 | $3.70 | $3.66 | $3.67 | $3.67 | 1,831,240 |
| 2019-07-30 | $3.71 | $3.72 | $3.68 | $3.71 | $3.71 | 1,838,530 |
| 2019-07-29 | $3.70 | $3.71 | $3.68 | $3.70 | $3.70 | 2,132,860 |
| 2019-07-26 | $3.69 | $3.72 | $3.67 | $3.71 | $3.71 | 1,635,600 |
| 2019-07-25 | $3.70 | $3.72 | $3.67 | $3.70 | $3.70 | 1,835,310 |
| 2019-07-24 | $3.70 | $3.76 | $3.68 | $3.71 | $3.71 | 2,445,940 |
| 2019-07-23 | $3.64 | $3.70 | $3.64 | $3.68 | $3.68 | 2,196,420 |
| 2019-07-22 | $3.78 | $3.78 | $3.63 | $3.64 | $3.64 | 4,032,540 |
| 2019-07-19 | $3.76 | $3.81 | $3.75 | $3.77 | $3.77 | 1,835,880 |
| 2019-07-18 | $3.80 | $3.81 | $3.76 | $3.76 | $3.76 | 2,809,350 |
| 2019-07-17 | $3.83 | $3.85 | $3.81 | $3.82 | $3.82 | 3,088,370 |
| 2019-07-16 | $3.80 | $3.85 | $3.80 | $3.82 | $3.82 | 2,197,710 |
| 2019-07-15 | $3.82 | $3.85 | $3.75 | $3.84 | $3.84 | 2,901,890 |
| 2019-07-12 | $3.83 | $3.84 | $3.79 | $3.83 | $3.83 | 2,352,220 |
| 2019-07-11 | $3.86 | $3.87 | $3.79 | $3.82 | $3.82 | 2,997,240 |
| 2019-07-10 | $3.86 | $3.90 | $3.82 | $3.83 | $3.83 | 3,687,680 |
| 2019-07-09 | $3.84 | $3.86 | $3.80 | $3.86 | $3.86 | 3,596,260 |
| 2019-07-08 | $4.00 | $4.00 | $3.82 | $3.84 | $3.84 | 7,474,500 |
| 2019-07-05 | $4.08 | $4.08 | $3.98 | $4.00 | $4.00 | 12,383,060 |
| 2019-07-04 | $3.87 | $4.27 | $3.87 | $4.13 | $4.13 | 22,429,080 |
| 2019-07-03 | $3.91 | $3.91 | $3.85 | $3.88 | $3.88 | 3,849,610 |
| 2019-07-02 | $3.88 | $3.92 | $3.84 | $3.89 | $3.89 | 6,082,920 |
| 2019-07-01 | $3.83 | $3.89 | $3.82 | $3.88 | $3.88 | 4,651,040 |
| 2019-06-28 | $3.84 | $3.84 | $3.75 | $3.79 | $3.79 | 4,952,300 |
| 2019-06-27 | $3.85 | $3.88 | $3.81 | $3.83 | $3.83 | 4,539,060 |
| 2019-06-26 | $3.83 | $3.87 | $3.81 | $3.85 | $3.85 | 2,708,870 |
| 2019-06-25 | $3.92 | $3.92 | $3.81 | $3.85 | $3.85 | 3,885,120 |
| 2019-06-24 | $3.87 | $3.91 | $3.86 | $3.89 | $3.89 | 4,421,200 |
| 2019-06-21 | $3.87 | $3.92 | $3.86 | $3.89 | $3.89 | 6,399,270 |
| 2019-06-20 | $3.79 | $3.87 | $3.76 | $3.84 | $3.84 | 5,456,850 |
| 2019-06-19 | $3.81 | $3.84 | $3.76 | $3.79 | $3.79 | 5,688,920 |
| 2019-06-18 | $3.76 | $3.79 | $3.72 | $3.75 | $3.75 | 2,940,320 |
| 2019-06-17 | $3.79 | $3.80 | $3.72 | $3.76 | $3.76 | 2,813,400 |
| 2019-06-14 | $3.85 | $3.88 | $3.77 | $3.78 | $3.78 | 4,800,680 |
| 2019-06-13 | $3.84 | $3.86 | $3.79 | $3.84 | $3.84 | 3,888,600 |
| 2019-06-12 | $3.88 | $3.91 | $3.82 | $3.84 | $3.84 | 3,551,180 |
| 2019-06-11 | $3.80 | $3.90 | $3.75 | $3.88 | $3.88 | 4,744,260 |
| 2019-06-10 | $3.74 | $3.83 | $3.72 | $3.76 | $3.76 | 3,136,390 |
| 2019-06-07 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 0 |
| 2019-06-06 | $3.81 | $3.83 | $3.71 | $3.74 | $3.74 | 3,248,300 |
| 2019-06-05 | $3.83 | $3.88 | $3.80 | $3.81 | $3.81 | 2,711,760 |
| 2019-06-04 | $3.91 | $3.94 | $3.79 | $3.82 | $3.82 | 5,035,770 |
| 2019-06-03 | $3.98 | $4.02 | $3.93 | $3.94 | $3.94 | 3,632,090 |
| 2019-05-31 | $3.98 | $4.03 | $3.96 | $3.98 | $3.98 | 2,870,100 |
| 2019-05-30 | $3.97 | $4.01 | $3.94 | $3.99 | $3.99 | 4,549,600 |
| 2019-05-29 | $4.00 | $4.07 | $3.95 | $4.03 | $4.03 | 6,577,720 |
| 2019-05-28 | $4.03 | $4.03 | $3.96 | $3.97 | $3.97 | 3,676,180 |
| 2019-05-27 | $3.90 | $4.00 | $3.90 | $3.99 | $3.99 | 4,144,770 |
| 2019-05-24 | $3.90 | $3.98 | $3.88 | $3.92 | $3.92 | 2,963,880 |
| 2019-05-23 | $3.98 | $4.01 | $3.88 | $3.90 | $3.90 | 4,122,180 |
| 2019-05-22 | $4.05 | $4.07 | $3.97 | $3.98 | $3.98 | 4,482,550 |
| 2019-05-21 | $3.99 | $4.07 | $3.98 | $4.06 | $4.06 | 3,812,680 |
| 2019-05-20 | $4.04 | $4.04 | $3.92 | $3.98 | $3.98 | 4,835,260 |
| 2019-05-17 | $4.18 | $4.20 | $4.03 | $4.04 | $4.04 | 5,664,560 |
| 2019-05-16 | $4.15 | $4.22 | $4.14 | $4.18 | $4.18 | 4,581,400 |
| 2019-05-15 | $4.11 | $4.18 | $4.08 | $4.15 | $4.15 | 5,087,340 |
| 2019-05-14 | $4.03 | $4.13 | $4.03 | $4.07 | $4.07 | 4,572,180 |
| 2019-05-13 | $4.15 | $4.21 | $4.13 | $4.15 | $4.15 | 4,498,540 |
| 2019-05-10 | $4.10 | $4.18 | $4.05 | $4.18 | $4.18 | 7,095,980 |
| 2019-05-09 | $4.10 | $4.10 | $4.04 | $4.08 | $4.08 | 3,350,590 |
| 2019-05-08 | $4.06 | $4.12 | $3.95 | $4.10 | $4.10 | 5,130,050 |
| 2019-05-07 | $4.06 | $4.12 | $4.00 | $4.09 | $4.09 | 5,066,220 |
| 2019-05-06 | $4.30 | $4.30 | $4.00 | $4.05 | $4.05 | 10,278,860 |
| 2019-05-03 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2019-05-02 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2019-05-01 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2019-04-30 | $4.32 | $4.44 | $4.31 | $4.39 | $4.39 | 5,476,370 |
| 2019-04-29 | $4.43 | $4.50 | $4.30 | $4.33 | $4.33 | 7,965,950 |
| 2019-04-26 | $4.55 | $4.60 | $4.42 | $4.43 | $4.43 | 9,742,160 |
| 2019-04-25 | $4.76 | $4.77 | $4.57 | $4.57 | $4.57 | 10,140,330 |
| 2019-04-24 | $4.75 | $4.79 | $4.63 | $4.78 | $4.78 | 9,465,620 |
| 2019-04-23 | $4.91 | $4.91 | $4.70 | $4.72 | $4.72 | 15,663,030 |
| 2019-04-22 | $5.11 | $5.13 | $4.90 | $4.92 | $4.92 | 15,560,420 |
| 2019-04-19 | $5.03 | $5.15 | $5.02 | $5.08 | $5.08 | 11,708,670 |
| 2019-04-18 | $5.13 | $5.15 | $5.02 | $5.07 | $5.07 | 14,199,130 |
| 2019-04-17 | $5.00 | $5.14 | $4.96 | $5.13 | $5.13 | 19,825,310 |
| 2019-04-16 | $4.98 | $5.04 | $4.80 | $4.99 | $4.99 | 22,357,010 |
| 2019-04-15 | $5.28 | $5.29 | $5.07 | $5.07 | $5.07 | 23,604,940 |
| 2019-04-12 | $5.00 | $5.28 | $4.91 | $5.15 | $5.15 | 32,202,340 |
| 2019-04-11 | $4.94 | $5.07 | $4.87 | $4.99 | $4.99 | 18,091,530 |
| 2019-04-10 | $4.95 | $4.97 | $4.87 | $4.93 | $4.93 | 10,888,100 |
| 2019-04-09 | $4.98 | $5.01 | $4.89 | $4.98 | $4.98 | 11,326,730 |
| 2019-04-08 | $5.13 | $5.15 | $4.89 | $4.96 | $4.96 | 16,194,460 |
| 2019-04-05 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2019-04-04 | $5.15 | $5.19 | $5.08 | $5.12 | $5.12 | 13,821,190 |
| 2019-04-03 | $5.09 | $5.17 | $5.06 | $5.13 | $5.13 | 14,688,550 |
| 2019-04-02 | $5.18 | $5.22 | $5.09 | $5.13 | $5.13 | 22,449,570 |
| 2019-04-01 | $5.01 | $5.19 | $4.97 | $5.16 | $5.16 | 27,326,280 |
| 2019-03-29 | $4.87 | $5.05 | $4.72 | $5.01 | $5.01 | 22,581,090 |
| 2019-03-28 | $4.82 | $5.03 | $4.78 | $4.87 | $4.87 | 15,791,340 |
| 2019-03-27 | $4.87 | $4.89 | $4.72 | $4.86 | $4.86 | 11,095,820 |
| 2019-03-26 | $5.02 | $5.12 | $4.79 | $4.81 | $4.81 | 18,195,250 |
| 2019-03-25 | $5.05 | $5.17 | $5.00 | $5.04 | $5.04 | 28,936,760 |
| 2019-03-22 | $4.91 | $5.32 | $4.80 | $5.20 | $5.20 | 41,442,990 |
| 2019-03-21 | $4.82 | $4.93 | $4.77 | $4.89 | $4.89 | 21,178,650 |
| 2019-03-20 | $4.83 | $4.86 | $4.69 | $4.82 | $4.82 | 17,638,920 |
| 2019-03-19 | $4.91 | $5.04 | $4.82 | $4.87 | $4.87 | 20,971,560 |
| 2019-03-18 | $4.81 | $4.85 | $4.66 | $4.85 | $4.85 | 15,074,780 |
| 2019-03-15 | $4.65 | $4.86 | $4.65 | $4.75 | $4.75 | 23,060,830 |
| 2019-03-14 | $4.88 | $4.97 | $4.60 | $4.62 | $4.62 | 26,257,700 |
| 2019-03-13 | $5.03 | $5.13 | $4.81 | $4.89 | $4.89 | 40,769,250 |
| 2019-03-12 | $5.51 | $5.51 | $5.00 | $5.13 | $5.13 | 76,646,320 |
| 2019-03-11 | $4.75 | $5.17 | $4.63 | $5.17 | $5.17 | 48,577,370 |
| 2019-03-08 | $4.69 | $5.23 | $4.62 | $4.70 | $4.70 | 44,948,070 |
| 2019-03-07 | $4.69 | $4.91 | $4.68 | $4.76 | $4.76 | 25,378,910 |
| 2019-03-06 | $4.59 | $4.68 | $4.51 | $4.68 | $4.68 | 23,890,230 |
| 2019-03-05 | $4.41 | $4.63 | $4.40 | $4.59 | $4.59 | 25,370,130 |
| 2019-03-04 | $4.39 | $4.48 | $4.37 | $4.41 | $4.41 | 21,219,930 |
| 2019-03-01 | $4.42 | $4.44 | $4.33 | $4.38 | $4.38 | 10,871,050 |
| 2019-02-28 | $4.37 | $4.48 | $4.33 | $4.40 | $4.40 | 13,560,060 |
| 2019-02-27 | $4.33 | $4.46 | $4.31 | $4.38 | $4.38 | 19,334,930 |
| 2019-02-26 | $4.35 | $4.46 | $4.26 | $4.35 | $4.35 | 26,566,170 |
| 2019-02-25 | $4.14 | $4.45 | $4.14 | $4.36 | $4.36 | 27,643,730 |
| 2019-02-22 | $4.07 | $4.14 | $4.04 | $4.13 | $4.13 | 10,381,880 |
| 2019-02-21 | $4.10 | $4.15 | $4.08 | $4.09 | $4.09 | 11,222,760 |
| 2019-02-20 | $4.14 | $4.14 | $4.06 | $4.11 | $4.11 | 8,031,350 |
| 2019-02-19 | $4.09 | $4.17 | $4.04 | $4.11 | $4.11 | 12,323,670 |
| 2019-02-18 | $3.95 | $4.08 | $3.93 | $4.08 | $4.08 | 10,659,450 |
| 2019-02-15 | $3.95 | $4.01 | $3.95 | $3.96 | $3.96 | 6,859,380 |
| 2019-02-14 | $3.94 | $4.02 | $3.91 | $4.00 | $4.00 | 9,091,590 |
| 2019-02-13 | $3.92 | $3.96 | $3.88 | $3.96 | $3.96 | 7,800,220 |
| 2019-02-12 | $3.86 | $3.96 | $3.85 | $3.91 | $3.91 | 7,010,270 |
| 2019-02-11 | $3.88 | $3.94 | $3.79 | $3.88 | $3.88 | 7,762,770 |
| 2019-02-08 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2019-02-07 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2019-02-06 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2019-02-05 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2019-02-04 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2019-02-01 | $3.58 | $3.73 | $3.58 | $3.73 | $3.73 | 8,876,410 |
| 2019-01-31 | $3.61 | $3.74 | $3.49 | $3.53 | $3.53 | 16,897,380 |
| 2019-01-30 | $3.96 | $3.96 | $3.87 | $3.88 | $3.88 | 4,072,800 |
| 2019-01-29 | $4.08 | $4.11 | $3.81 | $3.96 | $3.96 | 7,816,830 |
| 2019-01-28 | $4.10 | $4.18 | $4.08 | $4.09 | $4.09 | 6,954,700 |
| 2019-01-25 | $4.30 | $4.35 | $4.13 | $4.14 | $4.14 | 12,406,890 |
| 2019-01-24 | $4.12 | $4.19 | $4.10 | $4.13 | $4.13 | 6,047,570 |
| 2019-01-23 | $4.10 | $4.14 | $4.08 | $4.12 | $4.12 | 5,231,810 |
| 2019-01-22 | $4.12 | $4.20 | $4.11 | $4.14 | $4.14 | 5,548,250 |
| 2019-01-21 | $4.18 | $4.23 | $4.11 | $4.14 | $4.14 | 7,651,390 |
| 2019-01-18 | $4.20 | $4.21 | $4.10 | $4.15 | $4.15 | 12,170,150 |
| 2019-01-17 | $4.28 | $4.28 | $4.17 | $4.19 | $4.19 | 18,487,910 |
| 2019-01-16 | $4.24 | $4.60 | $4.13 | $4.38 | $4.38 | 39,056,740 |
| 2019-01-15 | $4.16 | $4.31 | $4.13 | $4.28 | $4.28 | 21,866,680 |
| 2019-01-14 | $4.24 | $4.29 | $4.12 | $4.20 | $4.20 | 30,047,370 |
| 2019-01-11 | $4.61 | $4.77 | $4.30 | $4.35 | $4.35 | 58,371,950 |
| 2019-01-10 | $4.07 | $4.47 | $4.03 | $4.47 | $4.47 | 57,857,470 |
| 2019-01-09 | $4.07 | $4.16 | $4.04 | $4.06 | $4.06 | 14,275,580 |
| 2019-01-08 | $4.22 | $4.24 | $4.06 | $4.13 | $4.13 | 17,061,310 |
| 2019-01-07 | $4.08 | $4.36 | $4.05 | $4.23 | $4.23 | 23,863,930 |
| 2019-01-04 | $3.80 | $4.16 | $3.76 | $4.10 | $4.10 | 21,381,750 |
| 2019-01-03 | $3.80 | $3.89 | $3.74 | $3.86 | $3.86 | 8,561,930 |
| 2019-01-02 | $3.78 | $3.86 | $3.73 | $3.76 | $3.76 | 5,487,250 |
| 2019-01-01 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2018-12-31 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2018-12-28 | $3.66 | $3.72 | $3.65 | $3.68 | $3.68 | 3,329,920 |
| 2018-12-27 | $3.82 | $3.85 | $3.68 | $3.69 | $3.69 | 6,239,780 |
| 2018-12-26 | $3.70 | $3.90 | $3.65 | $3.78 | $3.78 | 11,002,120 |
| 2018-12-25 | $3.69 | $3.74 | $3.54 | $3.62 | $3.62 | 7,832,120 |
| 2018-12-24 | $3.81 | $3.82 | $3.77 | $3.79 | $3.79 | 2,291,800 |
| 2018-12-21 | $3.77 | $3.82 | $3.75 | $3.77 | $3.77 | 2,929,920 |
| 2018-12-20 | $3.77 | $3.85 | $3.76 | $3.78 | $3.78 | 3,799,620 |
| 2018-12-19 | $3.94 | $3.95 | $3.75 | $3.79 | $3.79 | 6,434,200 |
| 2018-12-18 | $4.02 | $4.03 | $3.91 | $3.92 | $3.92 | 5,672,210 |
| 2018-12-17 | $4.00 | $4.04 | $3.97 | $4.04 | $4.04 | 4,425,570 |
| 2018-12-14 | $4.10 | $4.18 | $4.01 | $4.02 | $4.02 | 6,251,730 |
| 2018-12-13 | $4.07 | $4.13 | $4.03 | $4.09 | $4.09 | 6,674,220 |
| 2018-12-12 | $4.02 | $4.20 | $4.01 | $4.09 | $4.09 | 10,906,020 |
| 2018-12-11 | $4.00 | $4.04 | $3.97 | $4.00 | $4.00 | 3,634,290 |
| 2018-12-10 | $4.05 | $4.09 | $3.97 | $4.00 | $4.00 | 7,025,830 |
| 2018-12-07 | $4.03 | $4.23 | $3.98 | $4.14 | $4.14 | 9,870,670 |
| 2018-12-06 | $4.12 | $4.16 | $4.02 | $4.04 | $4.04 | 7,409,320 |
| 2018-12-05 | $4.09 | $4.24 | $4.07 | $4.14 | $4.14 | 12,018,430 |
| 2018-12-04 | $4.06 | $4.20 | $4.04 | $4.18 | $4.18 | 13,158,490 |
| 2018-12-03 | $4.12 | $4.16 | $4.05 | $4.06 | $4.06 | 8,723,220 |
| 2018-11-30 | $3.92 | $4.05 | $3.88 | $4.03 | $4.03 | 6,893,280 |
| 2018-11-29 | $4.00 | $4.04 | $3.91 | $3.91 | $3.91 | 5,310,670 |
| 2018-11-28 | $4.02 | $4.02 | $3.93 | $4.01 | $4.01 | 5,462,410 |
| 2018-11-27 | $4.02 | $4.07 | $3.98 | $4.00 | $4.00 | 5,061,310 |
| 2018-11-26 | $3.92 | $4.15 | $3.91 | $4.02 | $4.02 | 8,978,820 |
| 2018-11-23 | $4.15 | $4.25 | $3.95 | $3.95 | $3.95 | 13,955,420 |
| 2018-11-22 | $4.24 | $4.24 | $4.12 | $4.13 | $4.13 | 9,365,580 |
| 2018-11-21 | $4.11 | $4.38 | $4.05 | $4.24 | $4.24 | 18,003,970 |
| 2018-11-20 | $4.38 | $4.59 | $4.22 | $4.24 | $4.24 | 39,757,800 |
| 2018-11-19 | $3.98 | $4.38 | $3.88 | $4.38 | $4.38 | 29,914,940 |
| 2018-11-16 | $4.05 | $4.06 | $3.95 | $3.98 | $3.98 | 13,935,420 |
| 2018-11-15 | $4.08 | $4.29 | $3.95 | $4.01 | $4.01 | 27,575,510 |
| 2018-11-14 | $3.82 | $4.18 | $3.78 | $4.08 | $4.08 | 25,645,780 |
| 2018-11-13 | $3.67 | $3.87 | $3.64 | $3.82 | $3.82 | 9,975,030 |
| 2018-11-12 | $3.63 | $3.72 | $3.58 | $3.72 | $3.72 | 7,050,000 |
| 2018-11-09 | $3.56 | $3.70 | $3.55 | $3.62 | $3.62 | 7,484,760 |
| 2018-11-08 | $3.60 | $3.62 | $3.57 | $3.57 | $3.57 | 4,106,050 |
| 2018-11-07 | $3.59 | $3.63 | $3.55 | $3.58 | $3.58 | 3,765,630 |
| 2018-11-06 | $3.61 | $3.61 | $3.55 | $3.59 | $3.59 | 4,264,360 |
| 2018-11-05 | $3.59 | $3.67 | $3.57 | $3.63 | $3.63 | 6,132,920 |
| 2018-11-02 | $3.60 | $3.61 | $3.55 | $3.59 | $3.59 | 5,960,400 |
| 2018-11-01 | $3.49 | $3.58 | $3.48 | $3.56 | $3.56 | 5,779,370 |
| 2018-10-31 | $3.46 | $3.51 | $3.45 | $3.48 | $3.48 | 3,471,030 |
| 2018-10-30 | $3.39 | $3.47 | $3.36 | $3.44 | $3.44 | 3,839,330 |
| 2018-10-29 | $3.45 | $3.50 | $3.41 | $3.41 | $3.41 | 2,912,080 |
| 2018-10-26 | $3.49 | $3.53 | $3.45 | $3.46 | $3.46 | 3,878,100 |
| 2018-10-25 | $3.40 | $3.51 | $3.35 | $3.47 | $3.47 | 3,533,790 |
| 2018-10-24 | $3.51 | $3.60 | $3.46 | $3.50 | $3.50 | 4,252,510 |
| 2018-10-23 | $3.49 | $3.53 | $3.42 | $3.50 | $3.50 | 5,298,310 |
| 2018-10-22 | $3.39 | $3.53 | $3.38 | $3.49 | $3.49 | 5,494,990 |
| 2018-10-19 | $3.28 | $3.38 | $3.18 | $3.35 | $3.35 | 3,445,360 |
| 2018-10-18 | $3.37 | $3.46 | $3.31 | $3.32 | $3.32 | 2,322,610 |
| 2018-10-17 | $3.48 | $3.52 | $3.40 | $3.44 | $3.44 | 1,920,500 |
| 2018-10-16 | $3.48 | $3.52 | $3.40 | $3.42 | $3.42 | 1,981,800 |
| 2018-10-15 | $3.46 | $3.54 | $3.43 | $3.48 | $3.48 | 2,104,330 |
| 2018-10-12 | $3.55 | $3.56 | $3.31 | $3.49 | $3.49 | 5,397,600 |
| 2018-10-11 | $3.86 | $3.86 | $3.55 | $3.55 | $3.55 | 7,388,900 |
| 2018-10-10 | $3.93 | $3.95 | $3.91 | $3.94 | $3.94 | 1,833,360 |
| 2018-10-09 | $3.93 | $3.95 | $3.91 | $3.93 | $3.93 | 2,239,330 |
| 2018-10-08 | $4.00 | $4.01 | $3.90 | $3.92 | $3.92 | 4,381,110 |
| 2018-10-05 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2018-10-04 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2018-10-03 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2018-10-02 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2018-10-01 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2018-09-28 | $4.03 | $4.05 | $4.02 | $4.03 | $4.03 | 2,486,940 |
| 2018-09-27 | $4.07 | $4.09 | $4.00 | $4.01 | $4.01 | 4,465,320 |
| 2018-09-26 | $4.10 | $4.14 | $4.07 | $4.09 | $4.09 | 4,516,720 |
| 2018-09-25 | $4.11 | $4.12 | $4.07 | $4.08 | $4.08 | 3,084,180 |
| 2018-09-24 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2018-09-21 | $4.11 | $4.14 | $4.05 | $4.14 | $4.14 | 6,693,860 |
| 2018-09-20 | $4.10 | $4.15 | $4.08 | $4.10 | $4.10 | 4,914,760 |
| 2018-09-19 | $4.10 | $4.19 | $4.08 | $4.12 | $4.12 | 8,822,490 |
| 2018-09-18 | $3.98 | $4.20 | $3.94 | $4.15 | $4.15 | 11,389,080 |
| 2018-09-17 | $4.19 | $4.26 | $4.03 | $4.05 | $4.05 | 10,895,180 |
| 2018-09-14 | $3.98 | $4.05 | $3.97 | $4.01 | $4.01 | 4,542,760 |
| 2018-09-13 | $3.97 | $3.99 | $3.91 | $3.98 | $3.98 | 3,989,570 |
| 2018-09-12 | $3.92 | $4.07 | $3.89 | $3.96 | $3.96 | 3,221,290 |
| 2018-09-11 | $3.90 | $3.95 | $3.86 | $3.92 | $3.92 | 2,711,040 |
| 2018-09-10 | $3.98 | $4.08 | $3.93 | $3.93 | $3.93 | 3,589,300 |
| 2018-09-07 | $3.94 | $3.98 | $3.94 | $3.95 | $3.95 | 1,873,240 |
| 2018-09-06 | $4.00 | $4.00 | $3.93 | $3.94 | $3.94 | 2,649,260 |
| 2018-09-05 | $4.02 | $4.04 | $3.98 | $3.98 | $3.98 | 2,485,700 |
| 2018-09-04 | $3.99 | $4.02 | $3.98 | $4.01 | $4.01 | 2,157,960 |
| 2018-09-03 | $4.00 | $4.04 | $3.95 | $3.98 | $3.98 | 2,631,570 |
| 2018-08-31 | $4.03 | $4.06 | $3.98 | $3.99 | $3.99 | 4,464,560 |
| 2018-08-30 | $4.06 | $4.22 | $4.04 | $4.07 | $4.07 | 8,002,540 |
| 2018-08-29 | $4.04 | $4.10 | $4.00 | $4.05 | $4.05 | 4,122,330 |
| 2018-08-28 | $4.05 | $4.06 | $4.03 | $4.04 | $4.04 | 4,165,360 |
| 2018-08-27 | $4.02 | $4.10 | $4.02 | $4.09 | $4.09 | 3,728,640 |
| 2018-08-24 | $4.00 | $4.05 | $3.99 | $4.03 | $4.03 | 2,125,010 |
| 2018-08-23 | $4.03 | $4.04 | $3.99 | $4.01 | $4.01 | 2,573,010 |
| 2018-08-22 | $4.04 | $4.07 | $4.02 | $4.03 | $4.03 | 2,187,160 |
| 2018-08-21 | $4.02 | $4.08 | $4.00 | $4.06 | $4.06 | 2,983,280 |
| 2018-08-20 | $3.99 | $4.05 | $3.95 | $4.03 | $4.03 | 2,585,480 |
| 2018-08-17 | $4.06 | $4.06 | $3.95 | $3.96 | $3.96 | 3,603,800 |
| 2018-08-16 | $4.00 | $4.09 | $4.00 | $4.03 | $4.03 | 3,629,540 |
| 2018-08-15 | $4.12 | $4.25 | $4.05 | $4.06 | $4.06 | 6,002,150 |
| 2018-08-14 | $4.07 | $4.12 | $4.07 | $4.10 | $4.10 | 2,219,870 |
| 2018-08-13 | $4.00 | $4.12 | $3.95 | $4.10 | $4.10 | 3,817,960 |
| 2018-08-10 | $4.12 | $4.17 | $4.11 | $4.17 | $4.17 | 3,114,720 |
| 2018-08-09 | $4.06 | $4.16 | $4.02 | $4.14 | $4.14 | 4,343,580 |
| 2018-08-08 | $4.10 | $4.14 | $4.07 | $4.07 | $4.07 | 3,648,590 |
| 2018-08-07 | $4.00 | $4.11 | $3.99 | $4.11 | $4.11 | 3,253,150 |
| 2018-08-06 | $4.02 | $4.07 | $3.96 | $4.00 | $4.00 | 2,667,900 |
| 2018-08-03 | $4.07 | $4.08 | $4.01 | $4.02 | $4.02 | 2,715,730 |
| 2018-08-02 | $4.17 | $4.17 | $3.97 | $4.05 | $4.05 | 5,984,570 |
| 2018-08-01 | $4.25 | $4.34 | $4.20 | $4.20 | $4.20 | 4,812,270 |
| 2018-07-31 | $4.25 | $4.33 | $4.25 | $4.29 | $4.29 | 3,351,860 |
| 2018-07-30 | $4.35 | $4.36 | $4.21 | $4.25 | $4.25 | 6,515,860 |
| 2018-07-27 | $4.33 | $4.40 | $4.28 | $4.37 | $4.37 | 12,475,690 |
| 2018-07-26 | $4.25 | $4.68 | $4.20 | $4.44 | $4.44 | 22,308,320 |
| 2018-07-25 | $4.20 | $4.29 | $4.20 | $4.25 | $4.25 | 7,073,750 |
| 2018-07-24 | $4.09 | $4.27 | $4.08 | $4.20 | $4.20 | 7,346,590 |
| 2018-07-23 | $4.05 | $4.10 | $4.03 | $4.10 | $4.10 | 3,595,260 |
| 2018-07-20 | $4.02 | $4.06 | $3.98 | $4.06 | $4.06 | 2,886,720 |
| 2018-07-19 | $4.12 | $4.13 | $4.00 | $4.02 | $4.02 | 4,369,620 |
| 2018-07-18 | $4.01 | $4.14 | $4.00 | $4.10 | $4.10 | 7,700,050 |
| 2018-07-17 | $3.97 | $4.03 | $3.97 | $4.01 | $4.01 | 2,529,640 |
| 2018-07-16 | $4.00 | $4.05 | $3.97 | $4.00 | $4.00 | 2,232,140 |
| 2018-07-13 | $4.01 | $4.03 | $3.99 | $4.00 | $4.00 | 2,622,200 |
| 2018-07-12 | $3.93 | $4.03 | $3.93 | $4.02 | $4.02 | 3,802,220 |
| 2018-07-11 | $4.03 | $4.03 | $3.89 | $3.94 | $3.94 | 4,400,950 |
| 2018-07-10 | $4.02 | $4.08 | $4.00 | $4.08 | $4.08 | 3,494,590 |
| 2018-07-09 | $3.99 | $4.04 | $3.97 | $4.03 | $4.03 | 2,892,900 |
| 2018-07-06 | $3.95 | $4.02 | $3.86 | $3.97 | $3.97 | 4,038,060 |
| 2018-07-05 | $4.08 | $4.08 | $3.94 | $3.94 | $3.94 | 3,425,300 |
| 2018-07-04 | $4.09 | $4.11 | $4.02 | $4.05 | $4.05 | 3,427,920 |
| 2018-07-03 | $4.03 | $4.12 | $4.01 | $4.11 | $4.11 | 5,412,790 |
| 2018-07-02 | $4.04 | $4.08 | $3.99 | $4.03 | $4.03 | 3,484,420 |
| 2018-06-29 | $3.95 | $4.08 | $3.95 | $4.07 | $4.07 | 3,800,540 |
| 2018-06-28 | $4.02 | $4.07 | $3.98 | $3.99 | $3.99 | 3,164,870 |
| 2018-06-27 | $4.10 | $4.12 | $4.02 | $4.05 | $4.05 | 3,459,680 |
| 2018-06-26 | $4.01 | $4.08 | $3.96 | $4.07 | $4.07 | 3,652,680 |
| 2018-06-25 | $4.13 | $4.18 | $4.01 | $4.04 | $4.04 | 4,000,070 |
| 2018-06-22 | $4.03 | $4.10 | $3.86 | $4.09 | $4.09 | 5,752,920 |
| 2018-06-21 | $4.36 | $4.36 | $4.02 | $4.05 | $4.05 | 8,467,410 |
| 2018-06-20 | $4.39 | $4.47 | $4.14 | $4.36 | $4.36 | 11,037,120 |
| 2018-06-19 | $4.80 | $4.80 | $4.46 | $4.46 | $4.46 | 14,861,930 |
| 2018-06-18 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2018-06-15 | $5.10 | $5.22 | $4.94 | $4.96 | $4.96 | 26,626,390 |
| 2018-06-14 | $4.78 | $4.89 | $4.75 | $4.87 | $4.87 | 5,667,140 |
| 2018-06-13 | $4.86 | $4.89 | $4.79 | $4.80 | $4.80 | 4,238,240 |
| 2018-06-12 | $4.85 | $4.88 | $4.79 | $4.86 | $4.86 | 2,843,240 |
| 2018-06-11 | $4.88 | $4.89 | $4.78 | $4.82 | $4.82 | 3,974,880 |
| 2018-06-08 | $4.81 | $4.92 | $4.61 | $4.90 | $4.90 | 8,702,340 |
| 2018-06-07 | $4.90 | $4.91 | $4.81 | $4.81 | $4.81 | 3,172,510 |
| 2018-06-06 | $4.88 | $4.90 | $4.85 | $4.88 | $4.88 | 3,302,620 |
| 2018-06-05 | $4.82 | $4.90 | $4.82 | $4.88 | $4.88 | 4,240,770 |
| 2018-06-04 | $4.88 | $4.88 | $4.82 | $4.82 | $4.82 | 2,952,090 |
| 2018-06-01 | $4.95 | $4.95 | $4.81 | $4.83 | $4.83 | 4,827,140 |
| 2018-05-31 | $4.95 | $5.00 | $4.90 | $4.94 | $4.94 | 5,108,780 |
| 2018-05-30 | $5.09 | $5.09 | $4.89 | $4.91 | $4.91 | 7,539,780 |
| 2018-05-29 | $5.44 | $5.45 | $5.15 | $5.18 | $5.18 | 9,922,210 |
| 2018-05-28 | $5.53 | $5.57 | $5.43 | $5.45 | $5.45 | 4,386,520 |
| 2018-05-25 | $5.56 | $5.64 | $5.51 | $5.52 | $5.52 | 4,502,670 |
| 2018-05-24 | $5.56 | $5.60 | $5.54 | $5.57 | $5.57 | 4,201,410 |
| 2018-05-23 | $5.62 | $5.66 | $5.55 | $5.56 | $5.56 | 5,141,470 |
| 2018-05-22 | $5.57 | $5.70 | $5.52 | $5.67 | $5.67 | 9,879,120 |
| 2018-05-21 | $5.50 | $5.57 | $5.49 | $5.55 | $5.55 | 3,856,660 |
| 2018-05-18 | $5.46 | $5.50 | $5.44 | $5.47 | $5.47 | 3,898,210 |
| 2018-05-17 | $5.48 | $5.50 | $5.45 | $5.46 | $5.46 | 2,728,310 |
| 2018-05-16 | $5.52 | $5.52 | $5.47 | $5.47 | $5.47 | 3,496,760 |
| 2018-05-15 | $5.52 | $5.55 | $5.47 | $5.53 | $5.53 | 3,578,710 |
| 2018-05-14 | $5.64 | $5.64 | $5.48 | $5.52 | $5.52 | 3,718,700 |
| 2018-05-11 | $5.63 | $5.64 | $5.57 | $5.61 | $5.61 | 3,518,540 |
| 2018-05-10 | $5.58 | $5.65 | $5.56 | $5.64 | $5.64 | 5,034,550 |
| 2018-05-09 | $5.58 | $5.62 | $5.56 | $5.58 | $5.58 | 4,161,950 |
| 2018-05-08 | $5.62 | $5.70 | $5.62 | $5.64 | $5.64 | 4,749,260 |
| 2018-05-07 | $5.55 | $5.61 | $5.52 | $5.60 | $5.60 | 3,597,700 |
| 2018-05-04 | $5.53 | $5.57 | $5.49 | $5.54 | $5.54 | 3,355,880 |
| 2018-05-03 | $5.57 | $5.58 | $5.44 | $5.54 | $5.54 | 5,330,700 |
| 2018-05-02 | $5.57 | $5.63 | $5.51 | $5.55 | $5.55 | 4,991,330 |
| 2018-05-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2018-04-30 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2018-04-27 | $5.70 | $5.75 | $5.57 | $5.61 | $5.61 | 10,578,160 |
| 2018-04-26 | $5.94 | $5.97 | $5.74 | $5.76 | $5.76 | 6,118,710 |
| 2018-04-25 | $5.99 | $6.00 | $5.92 | $5.94 | $5.94 | 4,949,290 |
| 2018-04-24 | $5.95 | $6.03 | $5.85 | $6.02 | $6.02 | 6,663,630 |
| 2018-04-23 | $6.09 | $6.18 | $5.90 | $5.95 | $5.95 | 9,451,320 |
| 2018-04-20 | $6.01 | $6.10 | $5.87 | $5.96 | $5.96 | 9,516,900 |
| 2018-04-19 | $5.96 | $6.13 | $5.92 | $6.02 | $6.02 | 8,349,490 |
| 2018-04-18 | $5.90 | $5.95 | $5.78 | $5.94 | $5.94 | 6,423,530 |
| 2018-04-17 | $6.03 | $6.04 | $5.85 | $5.86 | $5.86 | 5,795,260 |
| 2018-04-16 | $5.95 | $6.02 | $5.88 | $6.01 | $6.01 | 6,512,960 |
| 2018-04-13 | $5.97 | $6.02 | $5.92 | $5.93 | $5.93 | 4,227,330 |
| 2018-04-12 | $6.05 | $6.06 | $5.93 | $5.96 | $5.96 | 7,232,830 |
| 2018-04-11 | $6.04 | $6.09 | $6.02 | $6.09 | $6.09 | 7,076,250 |
| 2018-04-10 | $6.00 | $6.07 | $5.98 | $6.05 | $6.05 | 7,662,030 |
| 2018-04-09 | $5.89 | $6.06 | $5.89 | $6.02 | $6.02 | 13,403,350 |
| 2018-04-06 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2018-04-05 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2018-04-04 | $6.28 | $6.37 | $6.20 | $6.21 | $6.21 | 7,263,600 |
| 2018-04-03 | $6.37 | $6.37 | $6.20 | $6.23 | $6.23 | 11,248,410 |
| 2018-04-02 | $6.60 | $6.65 | $6.46 | $6.47 | $6.47 | 13,592,280 |
| 2018-03-30 | $6.51 | $6.72 | $6.51 | $6.59 | $6.59 | 14,254,410 |
| 2018-03-29 | $6.48 | $6.63 | $6.33 | $6.51 | $6.51 | 16,562,610 |
| 2018-03-28 | $6.26 | $6.75 | $6.18 | $6.44 | $6.44 | 21,458,730 |
| 2018-03-27 | $6.26 | $6.46 | $6.23 | $6.33 | $6.33 | 11,970,560 |
| 2018-03-26 | $5.88 | $6.25 | $5.80 | $6.20 | $6.20 | 13,043,740 |
| 2018-03-23 | $6.46 | $6.50 | $6.02 | $6.04 | $6.04 | 17,677,820 |
| 2018-03-22 | $6.58 | $6.71 | $6.44 | $6.66 | $6.66 | 12,923,370 |
| 2018-03-21 | $6.71 | $6.78 | $6.55 | $6.56 | $6.56 | 12,105,660 |
| 2018-03-20 | $6.63 | $6.81 | $6.52 | $6.74 | $6.74 | 14,319,830 |
| 2018-03-19 | $6.60 | $6.73 | $6.59 | $6.69 | $6.69 | 8,489,020 |
| 2018-03-16 | $6.64 | $6.73 | $6.63 | $6.64 | $6.64 | 7,206,350 |
| 2018-03-15 | $6.58 | $6.76 | $6.58 | $6.68 | $6.68 | 11,453,470 |
| 2018-03-14 | $6.66 | $6.74 | $6.57 | $6.63 | $6.63 | 9,858,310 |
| 2018-03-13 | $6.81 | $6.82 | $6.64 | $6.66 | $6.66 | 13,569,960 |
| 2018-03-12 | $6.82 | $6.87 | $6.67 | $6.86 | $6.86 | 21,950,270 |
| 2018-03-09 | $6.79 | $7.18 | $6.66 | $6.83 | $6.83 | 46,127,100 |
| 2018-03-08 | $6.21 | $6.83 | $6.20 | $6.83 | $6.83 | 31,880,650 |
| 2018-03-07 | $6.33 | $6.33 | $6.19 | $6.21 | $6.21 | 6,830,330 |
| 2018-03-06 | $6.24 | $6.36 | $6.19 | $6.33 | $6.33 | 9,375,600 |
| 2018-03-05 | $6.26 | $6.28 | $6.19 | $6.23 | $6.23 | 4,887,460 |
| 2018-03-02 | $6.17 | $6.28 | $6.15 | $6.26 | $6.26 | 7,244,630 |
| 2018-03-01 | $6.18 | $6.25 | $6.14 | $6.21 | $6.21 | 7,445,830 |
| 2018-02-28 | $6.10 | $6.28 | $6.09 | $6.22 | $6.22 | 8,444,470 |
| 2018-02-27 | $6.26 | $6.26 | $6.15 | $6.19 | $6.19 | 9,029,230 |
| 2018-02-26 | $6.22 | $6.32 | $6.12 | $6.29 | $6.29 | 12,016,750 |
| 2018-02-23 | $6.32 | $6.50 | $6.18 | $6.23 | $6.23 | 17,121,110 |
| 2018-02-22 | $5.86 | $6.14 | $5.86 | $6.08 | $6.08 | 9,347,360 |
| 2018-02-21 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2018-02-20 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2018-02-19 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2018-02-16 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2018-02-15 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2018-02-14 | $5.79 | $5.84 | $5.76 | $5.84 | $5.84 | 2,623,150 |
| 2018-02-13 | $5.75 | $5.90 | $5.75 | $5.79 | $5.79 | 5,944,120 |
| 2018-02-12 | $5.68 | $5.75 | $5.65 | $5.73 | $5.73 | 4,309,640 |
| 2018-02-09 | $5.79 | $5.83 | $5.50 | $5.60 | $5.60 | 9,849,180 |
| 2018-02-08 | $5.77 | $5.95 | $5.77 | $5.90 | $5.90 | 5,222,130 |
| 2018-02-07 | $5.97 | $6.04 | $5.65 | $5.83 | $5.83 | 8,704,540 |
| 2018-02-06 | $6.14 | $6.30 | $5.83 | $5.85 | $5.85 | 13,283,280 |
| 2018-02-05 | $6.02 | $6.15 | $6.00 | $6.09 | $6.09 | 4,617,380 |
| 2018-02-02 | $6.18 | $6.19 | $5.90 | $6.12 | $6.12 | 8,053,730 |
| 2018-02-01 | $6.48 | $6.54 | $6.20 | $6.21 | $6.21 | 11,076,160 |
| 2018-01-31 | $6.71 | $6.71 | $6.40 | $6.49 | $6.49 | 11,881,870 |
| 2018-01-30 | $6.71 | $6.80 | $6.71 | $6.74 | $6.74 | 5,130,060 |
| 2018-01-29 | $6.95 | $7.05 | $6.75 | $6.77 | $6.77 | 10,810,970 |
| 2018-01-26 | $7.05 | $7.14 | $6.93 | $6.94 | $6.94 | 10,852,400 |
| 2018-01-25 | $7.02 | $7.18 | $6.96 | $7.05 | $7.05 | 14,093,740 |
| 2018-01-24 | $6.95 | $7.15 | $6.89 | $7.04 | $7.04 | 13,976,170 |
| 2018-01-23 | $6.98 | $7.01 | $6.88 | $6.99 | $6.99 | 11,012,100 |
| 2018-01-22 | $6.82 | $7.27 | $6.68 | $6.99 | $6.99 | 21,140,650 |
| 2018-01-19 | $6.70 | $6.93 | $6.63 | $6.86 | $6.86 | 14,467,810 |
| 2018-01-18 | $6.71 | $6.80 | $6.65 | $6.70 | $6.70 | 8,358,950 |
| 2018-01-17 | $6.81 | $6.81 | $6.56 | $6.73 | $6.73 | 13,952,020 |
| 2018-01-16 | $6.76 | $6.90 | $6.74 | $6.84 | $6.84 | 9,401,270 |
| 2018-01-15 | $7.03 | $7.09 | $6.76 | $6.81 | $6.81 | 13,733,030 |
| 2018-01-12 | $7.01 | $7.15 | $6.97 | $7.02 | $7.02 | 13,417,360 |
| 2018-01-11 | $7.05 | $7.05 | $6.90 | $7.01 | $7.01 | 11,132,890 |
| 2018-01-10 | $7.10 | $7.16 | $6.94 | $7.05 | $7.05 | 17,236,480 |
| 2018-01-09 | $7.25 | $7.45 | $7.17 | $7.20 | $7.20 | 19,758,660 |
| 2018-01-08 | $7.15 | $7.35 | $7.09 | $7.18 | $7.18 | 23,680,110 |
| 2018-01-05 | $6.88 | $7.77 | $6.85 | $7.29 | $7.29 | 47,957,780 |
| 2018-01-04 | $7.36 | $7.38 | $7.05 | $7.06 | $7.06 | 52,706,230 |
| 2018-01-03 | $6.40 | $7.03 | $6.39 | $7.03 | $7.03 | 20,373,800 |
| 2018-01-02 | $6.26 | $6.41 | $6.23 | $6.39 | $6.39 | 11,376,970 |
| 2018-01-01 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2017-12-29 | $6.19 | $6.28 | $6.18 | $6.24 | $6.24 | 6,162,340 |
| 2017-12-28 | $6.19 | $6.26 | $6.17 | $6.21 | $6.21 | 6,665,640 |
| 2017-12-27 | $6.31 | $6.31 | $6.16 | $6.21 | $6.21 | 9,173,590 |
| 2017-12-26 | $6.30 | $6.36 | $6.26 | $6.34 | $6.34 | 4,284,670 |
| 2017-12-25 | $6.38 | $6.43 | $6.25 | $6.29 | $6.29 | 6,114,470 |
| 2017-12-22 | $6.42 | $6.45 | $6.33 | $6.41 | $6.41 | 5,030,180 |
| 2017-12-21 | $6.43 | $6.43 | $6.26 | $6.38 | $6.38 | 7,680,510 |
| 2017-12-20 | $6.62 | $6.66 | $6.40 | $6.45 | $6.45 | 9,679,580 |
| 2017-12-19 | $6.61 | $6.62 | $6.56 | $6.62 | $6.62 | 5,888,380 |
| 2017-12-18 | $6.62 | $6.73 | $6.56 | $6.60 | $6.60 | 10,194,940 |
| 2017-12-15 | $6.42 | $6.68 | $6.42 | $6.67 | $6.67 | 17,491,410 |
| 2017-12-14 | $6.54 | $6.54 | $6.45 | $6.47 | $6.47 | 5,336,670 |
| 2017-12-13 | $6.41 | $6.57 | $6.39 | $6.54 | $6.54 | 7,028,080 |
| 2017-12-12 | $6.56 | $6.59 | $6.42 | $6.45 | $6.45 | 5,753,200 |
| 2017-12-11 | $6.48 | $6.58 | $6.47 | $6.55 | $6.55 | 6,629,940 |
| 2017-12-08 | $6.50 | $6.61 | $6.43 | $6.52 | $6.52 | 7,023,490 |
| 2017-12-07 | $6.45 | $6.54 | $6.42 | $6.48 | $6.48 | 6,098,870 |
| 2017-12-06 | $6.33 | $6.49 | $6.28 | $6.45 | $6.45 | 9,876,140 |
| 2017-12-05 | $6.51 | $6.65 | $6.26 | $6.32 | $6.32 | 11,255,420 |
| 2017-12-04 | $6.79 | $6.79 | $6.52 | $6.53 | $6.53 | 8,406,600 |
| 2017-12-01 | $6.73 | $6.79 | $6.73 | $6.76 | $6.76 | 5,058,180 |
| 2017-11-30 | $6.88 | $6.89 | $6.72 | $6.74 | $6.74 | 8,056,380 |
| 2017-11-29 | $6.89 | $6.92 | $6.81 | $6.90 | $6.90 | 8,337,470 |
| 2017-11-28 | $6.91 | $6.92 | $6.81 | $6.90 | $6.90 | 8,426,050 |
| 2017-11-27 | $6.78 | $7.08 | $6.78 | $6.88 | $6.88 | 17,221,910 |
| 2017-11-24 | $6.62 | $6.97 | $6.58 | $6.80 | $6.80 | 13,183,170 |
| 2017-11-23 | $6.83 | $6.91 | $6.61 | $6.64 | $6.64 | 10,800,610 |
| 2017-11-22 | $6.69 | $6.94 | $6.65 | $6.88 | $6.88 | 18,287,400 |
| 2017-11-21 | $6.71 | $6.76 | $6.65 | $6.69 | $6.69 | 8,870,790 |
| 2017-11-20 | $6.80 | $6.81 | $6.51 | $6.71 | $6.71 | 11,195,950 |
| 2017-11-17 | $7.42 | $7.42 | $6.79 | $6.83 | $6.83 | 21,281,840 |
| 2017-11-16 | $7.43 | $7.53 | $7.39 | $7.40 | $7.40 | 6,877,230 |
| 2017-11-15 | $7.50 | $7.63 | $7.45 | $7.45 | $7.45 | 7,648,560 |
| 2017-11-14 | $7.61 | $7.70 | $7.51 | $7.53 | $7.53 | 10,465,210 |
| 2017-11-13 | $7.69 | $7.72 | $7.62 | $7.64 | $7.64 | 8,914,740 |
| 2017-11-10 | $7.67 | $7.74 | $7.60 | $7.72 | $7.72 | 10,748,590 |
| 2017-11-09 | $7.64 | $7.70 | $7.61 | $7.68 | $7.68 | 8,703,730 |
| 2017-11-08 | $7.60 | $7.72 | $7.58 | $7.64 | $7.64 | 11,153,180 |
| 2017-11-07 | $7.52 | $7.79 | $7.45 | $7.68 | $7.68 | 15,252,070 |
| 2017-11-06 | $7.51 | $7.60 | $7.37 | $7.56 | $7.56 | 10,711,120 |
| 2017-11-03 | $7.60 | $7.71 | $7.43 | $7.50 | $7.50 | 10,403,440 |
| 2017-11-02 | $7.73 | $7.75 | $7.55 | $7.62 | $7.62 | 10,305,330 |
| 2017-11-01 | $7.78 | $7.83 | $7.72 | $7.74 | $7.74 | 6,854,120 |
| 2017-10-31 | $7.73 | $7.78 | $7.61 | $7.77 | $7.77 | 6,443,230 |
| 2017-10-30 | $8.02 | $8.06 | $7.65 | $7.70 | $7.70 | 14,256,270 |
| 2017-10-27 | $8.18 | $8.23 | $8.06 | $8.08 | $8.08 | 8,876,390 |
| 2017-10-26 | $8.19 | $8.23 | $8.12 | $8.22 | $8.22 | 8,939,860 |
| 2017-10-25 | $8.14 | $8.18 | $8.09 | $8.15 | $8.15 | 6,620,340 |
| 2017-10-24 | $8.21 | $8.25 | $8.10 | $8.14 | $8.14 | 9,151,140 |
| 2017-10-23 | $8.18 | $8.45 | $8.10 | $8.32 | $8.32 | 13,863,670 |
| 2017-10-20 | $8.07 | $8.16 | $8.03 | $8.14 | $8.14 | 8,327,270 |
| 2017-10-19 | $8.60 | $8.61 | $8.02 | $8.08 | $8.08 | 19,233,810 |
| 2017-10-18 | $8.67 | $8.76 | $8.60 | $8.62 | $8.62 | 6,816,850 |
| 2017-10-17 | $8.70 | $8.79 | $8.61 | $8.68 | $8.68 | 8,110,060 |
| 2017-10-16 | $8.97 | $8.98 | $8.71 | $8.72 | $8.72 | 12,195,840 |
| 2017-10-13 | $8.88 | $9.03 | $8.82 | $8.98 | $8.98 | 11,431,980 |
| 2017-10-12 | $8.91 | $8.98 | $8.85 | $8.87 | $8.87 | 8,876,500 |
| 2017-10-11 | $9.04 | $9.06 | $8.94 | $8.95 | $8.95 | 10,603,270 |
| 2017-10-10 | $8.87 | $9.13 | $8.86 | $9.07 | $9.07 | 18,015,290 |
| 2017-10-09 | $8.96 | $8.99 | $8.83 | $8.88 | $8.88 | 9,244,450 |
| 2017-10-06 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2017-10-05 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2017-10-04 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2017-10-03 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2017-10-02 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2017-09-29 | $8.81 | $8.89 | $8.81 | $8.87 | $8.87 | 9,399,020 |
| 2017-09-28 | $8.88 | $8.91 | $8.70 | $8.72 | $8.72 | 9,994,280 |
| 2017-09-27 | $8.90 | $8.95 | $8.86 | $8.89 | $8.89 | 7,332,450 |
| 2017-09-26 | $8.85 | $8.96 | $8.76 | $8.88 | $8.88 | 9,610,680 |
| 2017-09-25 | $8.85 | $8.96 | $8.85 | $8.87 | $8.87 | 6,981,010 |
| 2017-09-22 | $9.03 | $9.09 | $8.87 | $8.88 | $8.88 | 9,662,790 |
| 2017-09-21 | $9.13 | $9.20 | $9.00 | $9.03 | $9.03 | 13,473,810 |
| 2017-09-20 | $9.00 | $9.26 | $8.87 | $9.20 | $9.20 | 24,974,210 |
| 2017-09-19 | $8.93 | $9.04 | $8.89 | $8.98 | $8.98 | 11,843,680 |
| 2017-09-18 | $8.86 | $8.95 | $8.83 | $8.93 | $8.93 | 10,594,510 |
| 2017-09-15 | $9.08 | $9.09 | $8.88 | $8.91 | $8.91 | 19,279,170 |
| 2017-09-14 | $9.15 | $9.23 | $9.06 | $9.09 | $9.09 | 17,055,040 |
| 2017-09-13 | $9.12 | $9.23 | $9.09 | $9.15 | $9.15 | 12,563,860 |
| 2017-09-12 | $9.20 | $9.27 | $9.12 | $9.14 | $9.14 | 19,309,150 |
| 2017-09-11 | $9.18 | $9.22 | $9.14 | $9.20 | $9.20 | 12,635,900 |
| 2017-09-08 | $9.23 | $9.38 | $9.14 | $9.18 | $9.18 | 18,589,140 |
| 2017-09-07 | $9.28 | $9.40 | $9.23 | $9.26 | $9.26 | 21,466,510 |
| 2017-09-06 | $9.37 | $9.40 | $9.23 | $9.27 | $9.27 | 19,406,840 |
| 2017-09-05 | $9.42 | $9.46 | $9.35 | $9.42 | $9.42 | 14,832,360 |
| 2017-09-04 | $9.38 | $9.49 | $9.31 | $9.44 | $9.44 | 21,427,380 |
| 2017-09-01 | $9.37 | $9.52 | $9.32 | $9.41 | $9.41 | 19,390,100 |
| 2017-08-31 | $9.53 | $9.56 | $9.39 | $9.41 | $9.41 | 20,904,950 |
| 2017-08-30 | $9.56 | $9.68 | $9.48 | $9.58 | $9.58 | 24,603,470 |
| 2017-08-29 | $9.54 | $9.68 | $9.44 | $9.56 | $9.56 | 23,266,060 |
| 2017-08-28 | $9.46 | $9.57 | $9.41 | $9.52 | $9.52 | 20,689,190 |
| 2017-08-25 | $9.39 | $9.50 | $9.28 | $9.45 | $9.45 | 19,691,050 |
| 2017-08-24 | $9.38 | $9.53 | $9.22 | $9.42 | $9.42 | 24,017,680 |
| 2017-08-23 | $9.69 | $9.74 | $9.40 | $9.41 | $9.41 | 27,622,600 |
| 2017-08-22 | $10.03 | $10.15 | $9.70 | $9.75 | $9.75 | 33,640,650 |
| 2017-08-21 | $10.06 | $10.07 | $9.87 | $10.02 | $10.02 | 25,378,760 |
| 2017-08-18 | $9.95 | $10.28 | $9.91 | $10.04 | $10.04 | 48,644,930 |
| 2017-08-17 | $9.76 | $10.05 | $9.72 | $10.03 | $10.03 | 40,794,450 |
| 2017-08-16 | $9.89 | $9.96 | $9.71 | $9.77 | $9.77 | 25,886,480 |
| 2017-08-15 | $10.07 | $10.10 | $9.85 | $9.91 | $9.91 | 32,248,070 |
| 2017-08-14 | $9.75 | $9.99 | $9.70 | $9.98 | $9.98 | 41,895,920 |
| 2017-08-11 | $9.43 | $9.93 | $9.38 | $9.67 | $9.67 | 39,225,280 |
| 2017-08-10 | $9.83 | $9.84 | $9.41 | $9.54 | $9.54 | 32,428,140 |
| 2017-08-09 | $9.75 | $9.99 | $9.71 | $9.82 | $9.82 | 29,047,480 |
| 2017-08-08 | $10.00 | $10.21 | $9.77 | $9.88 | $9.88 | 40,605,190 |
| 2017-08-07 | $9.63 | $9.87 | $9.52 | $9.74 | $9.74 | 26,102,650 |
| 2017-08-04 | $9.85 | $10.09 | $9.71 | $9.72 | $9.72 | 48,901,810 |
| 2017-08-03 | $9.66 | $10.05 | $9.61 | $9.63 | $9.63 | 44,753,540 |
| 2017-08-02 | $9.40 | $9.96 | $9.35 | $9.71 | $9.71 | 62,538,620 |
| 2017-08-01 | $9.15 | $9.62 | $9.11 | $9.50 | $9.50 | 55,500,110 |
| 2017-07-31 | $9.09 | $9.20 | $9.02 | $9.11 | $9.11 | 19,818,680 |
| 2017-07-28 | $9.13 | $9.24 | $9.06 | $9.11 | $9.11 | 17,280,590 |
| 2017-07-27 | $9.08 | $9.24 | $9.02 | $9.15 | $9.15 | 21,921,300 |
| 2017-07-26 | $9.08 | $9.23 | $8.92 | $9.12 | $9.12 | 24,562,850 |
| 2017-07-25 | $9.29 | $9.29 | $9.05 | $9.12 | $9.12 | 21,232,940 |
| 2017-07-24 | $9.11 | $9.39 | $9.09 | $9.29 | $9.29 | 31,585,040 |
| 2017-07-21 | $9.02 | $9.49 | $8.92 | $9.21 | $9.21 | 33,501,990 |
| 2017-07-20 | $9.03 | $9.24 | $8.97 | $9.05 | $9.05 | 26,894,640 |
| 2017-07-19 | $8.89 | $9.07 | $8.72 | $9.04 | $9.04 | 29,221,110 |
| 2017-07-18 | $8.79 | $9.08 | $8.60 | $8.95 | $8.95 | 31,273,390 |
| 2017-07-17 | $9.69 | $9.70 | $8.83 | $8.83 | $8.83 | 48,333,860 |
| 2017-07-14 | $9.89 | $10.04 | $9.75 | $9.81 | $9.81 | 22,082,200 |
| 2017-07-13 | $10.10 | $10.15 | $9.88 | $9.95 | $9.95 | 27,209,390 |
| 2017-07-12 | $9.99 | $10.25 | $9.54 | $10.20 | $10.20 | 50,866,440 |
| 2017-07-11 | $10.26 | $10.28 | $9.93 | $9.98 | $9.98 | 44,516,270 |
| 2017-07-10 | $10.61 | $10.67 | $10.28 | $10.31 | $10.31 | 55,442,540 |
| 2017-07-07 | $10.85 | $11.07 | $10.71 | $10.72 | $10.72 | 38,699,580 |
| 2017-07-06 | $11.10 | $11.19 | $10.80 | $10.89 | $10.89 | 39,746,730 |
| 2017-07-05 | $11.03 | $11.10 | $10.82 | $11.09 | $11.09 | 39,372,530 |
| 2017-07-04 | $10.85 | $11.27 | $10.80 | $11.09 | $11.09 | 57,638,010 |
| 2017-07-03 | $10.70 | $11.03 | $10.70 | $10.75 | $10.75 | 34,220,900 |
| 2017-06-30 | $10.85 | $10.93 | $10.67 | $10.76 | $10.76 | 30,655,590 |
| 2017-06-29 | $10.68 | $11.09 | $10.66 | $10.93 | $10.93 | 48,931,890 |
| 2017-06-28 | $10.88 | $10.95 | $10.58 | $10.69 | $10.69 | 40,332,910 |
| 2017-06-27 | $11.11 | $11.27 | $10.95 | $10.98 | $10.98 | 38,095,380 |
| 2017-06-26 | $11.00 | $11.24 | $10.75 | $11.14 | $11.14 | 44,332,350 |
| 2017-06-23 | $11.18 | $11.44 | $10.58 | $11.08 | $11.08 | 72,397,720 |
| 2017-06-22 | $11.86 | $11.94 | $11.25 | $11.27 | $11.27 | 74,709,340 |
| 2017-06-21 | $11.78 | $12.10 | $11.70 | $11.91 | $11.91 | 75,114,410 |
| 2017-06-20 | $11.58 | $12.12 | $11.36 | $11.85 | $11.85 | 93,149,450 |
| 2017-06-19 | $11.72 | $11.80 | $11.18 | $11.51 | $11.51 | 73,473,090 |
| 2017-06-16 | $11.70 | $12.05 | $11.65 | $11.84 | $11.84 | 71,184,840 |
| 2017-06-15 | $11.80 | $12.06 | $11.66 | $11.80 | $11.80 | 84,902,240 |
| 2017-06-14 | $12.20 | $12.29 | $11.81 | $11.82 | $11.82 | 107,070,140 |
| 2017-06-13 | $12.12 | $12.53 | $11.98 | $12.31 | $12.31 | 143,135,900 |
| 2017-06-12 | $12.00 | $13.11 | $11.80 | $12.31 | $12.31 | 256,557,500 |
| 2017-06-09 | $10.71 | $11.92 | $10.42 | $11.92 | $11.92 | 157,038,490 |
| 2017-06-08 | $10.73 | $11.19 | $10.62 | $10.84 | $10.84 | 123,514,080 |
| 2017-06-07 | $10.12 | $10.71 | $10.12 | $10.69 | $10.69 | 82,304,520 |
| 2017-06-06 | $10.41 | $10.45 | $9.99 | $10.17 | $10.17 | 79,919,350 |
| 2017-06-05 | $10.61 | $10.92 | $10.55 | $10.58 | $10.58 | 67,928,650 |
| 2017-06-02 | $10.18 | $10.75 | $9.90 | $10.69 | $10.69 | 74,108,570 |
| 2017-06-01 | $10.90 | $10.98 | $10.26 | $10.39 | $10.39 | 90,500,860 |
| 2017-05-31 | $10.84 | $11.15 | $10.49 | $11.05 | $11.05 | 101,524,150 |
| 2017-05-30 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2017-05-29 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2017-05-26 | $10.67 | $11.39 | $10.67 | $10.81 | $10.81 | 150,571,930 |
| 2017-05-25 | $10.09 | $11.25 | $9.80 | $10.84 | $10.84 | 144,467,200 |
| 2017-05-24 | $9.70 | $10.28 | $9.41 | $10.23 | $10.23 | 81,240,070 |
| 2017-05-23 | $10.72 | $10.84 | $9.90 | $9.95 | $9.95 | 123,162,370 |
| 2017-05-22 | $10.80 | $11.03 | $10.40 | $10.99 | $10.99 | 145,254,400 |
| 2017-05-19 | $10.32 | $11.50 | $10.28 | $11.18 | $11.18 | 224,645,530 |
| 2017-05-18 | $10.45 | $10.74 | $9.90 | $10.45 | $10.45 | 115,885,550 |
| 2017-05-17 | $10.67 | $11.47 | $10.50 | $10.90 | $10.90 | 167,305,040 |
| 2017-05-16 | $9.90 | $10.88 | $9.79 | $10.67 | $10.67 | 146,494,200 |
| 2017-05-15 | $10.00 | $10.47 | $9.91 | $10.08 | $10.08 | 104,649,760 |
| 2017-05-12 | $9.93 | $10.50 | $9.77 | $10.25 | $10.25 | 164,106,970 |
| 2017-05-11 | $9.04 | $9.93 | $8.95 | $9.93 | $9.93 | 140,349,830 |
| 2017-05-10 | $9.60 | $9.79 | $8.87 | $9.03 | $9.03 | 90,544,810 |
| 2017-05-09 | $9.28 | $9.73 | $9.18 | $9.67 | $9.67 | 75,883,540 |
| 2017-05-08 | $10.55 | $10.66 | $9.41 | $9.46 | $9.46 | 108,946,550 |
| 2017-05-05 | $10.62 | $10.90 | $10.36 | $10.45 | $10.45 | 102,671,660 |
| 2017-05-04 | $10.12 | $11.40 | $10.12 | $10.89 | $10.89 | 188,987,950 |
| 2017-05-03 | $11.10 | $11.10 | $10.36 | $10.36 | $10.36 | 160,673,800 |
| 2017-05-02 | $11.33 | $11.55 | $10.80 | $11.51 | $11.51 | 185,194,350 |
| 2017-05-01 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2017-04-28 | $10.68 | $11.48 | $10.55 | $11.28 | $11.28 | 238,561,170 |
| 2017-04-27 | $10.61 | $11.01 | $10.50 | $11.00 | $11.00 | 273,865,770 |
| 2017-04-26 | $8.91 | $10.01 | $8.91 | $10.01 | $10.01 | 87,333,190 |
| 2017-04-25 | $9.05 | $9.68 | $8.89 | $9.10 | $9.10 | 140,329,430 |
| 2017-04-24 | $8.92 | $9.30 | $8.84 | $8.96 | $8.96 | 87,859,490 |
| 2017-04-21 | $9.51 | $9.58 | $9.14 | $9.14 | $9.14 | 186,313,990 |
| 2017-04-20 | $10.16 | $10.40 | $10.16 | $10.16 | $10.16 | 74,749,300 |
| 2017-04-19 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 6,105,300 |
| 2017-04-18 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2017-04-17 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2017-04-14 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2017-04-13 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2017-04-12 | $12.54 | $12.54 | $12.00 | $12.54 | $12.54 | 252,278,340 |
| 2017-04-11 | $11.00 | $11.40 | $10.88 | $11.40 | $11.40 | 53,855,310 |
| 2017-04-10 | $9.65 | $10.36 | $9.58 | $10.36 | $10.36 | 127,957,290 |
| 2017-04-07 | $9.42 | $9.42 | $9.30 | $9.42 | $9.42 | 135,520,420 |
| 2017-04-06 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 4,512,090 |
| 2017-04-05 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 4,751,680 |
| 2017-04-04 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2017-04-03 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2017-03-31 | $7.17 | $7.30 | $7.02 | $7.07 | $7.07 | 18,014,690 |
| 2017-03-30 | $7.08 | $7.27 | $7.05 | $7.16 | $7.16 | 24,429,740 |
| 2017-03-29 | $7.03 | $7.20 | $6.96 | $7.10 | $7.10 | 15,552,640 |
| 2017-03-28 | $7.14 | $7.14 | $6.99 | $7.03 | $7.03 | 8,892,900 |
| 2017-03-27 | $7.03 | $7.16 | $6.98 | $7.11 | $7.11 | 16,316,890 |
| 2017-03-24 | $6.81 | $7.02 | $6.79 | $7.01 | $7.01 | 13,711,600 |
| 2017-03-23 | $6.82 | $6.90 | $6.78 | $6.83 | $6.83 | 7,076,780 |
| 2017-03-22 | $6.92 | $6.92 | $6.78 | $6.85 | $6.85 | 6,884,200 |
| 2017-03-21 | $6.98 | $6.98 | $6.88 | $6.92 | $6.92 | 5,028,600 |
| 2017-03-20 | $6.82 | $6.97 | $6.82 | $6.94 | $6.94 | 8,537,170 |
| 2017-03-17 | $6.90 | $6.95 | $6.81 | $6.82 | $6.82 | 9,109,990 |
| 2017-03-16 | $6.78 | $6.89 | $6.78 | $6.88 | $6.88 | 7,581,660 |
| 2017-03-15 | $6.84 | $6.86 | $6.75 | $6.78 | $6.78 | 6,891,220 |
| 2017-03-14 | $6.87 | $6.94 | $6.84 | $6.84 | $6.84 | 6,190,070 |
| 2017-03-13 | $6.91 | $6.92 | $6.80 | $6.89 | $6.89 | 9,189,350 |
| 2017-03-10 | $6.96 | $6.99 | $6.90 | $6.91 | $6.91 | 5,305,450 |
| 2017-03-09 | $6.90 | $6.97 | $6.85 | $6.96 | $6.96 | 8,196,050 |
| 2017-03-08 | $6.98 | $6.98 | $6.88 | $6.90 | $6.90 | 9,086,560 |
| 2017-03-07 | $6.95 | $7.03 | $6.91 | $6.98 | $6.98 | 6,950,400 |
| 2017-03-06 | $6.90 | $6.99 | $6.88 | $6.97 | $6.97 | 7,152,850 |
| 2017-03-03 | $6.98 | $7.03 | $6.88 | $6.92 | $6.92 | 9,959,120 |
| 2017-03-02 | $7.08 | $7.15 | $6.99 | $7.01 | $7.01 | 7,366,600 |
| 2017-03-01 | $7.07 | $7.10 | $7.03 | $7.09 | $7.09 | 6,487,470 |
| 2017-02-28 | $7.01 | $7.09 | $7.01 | $7.05 | $7.05 | 5,992,770 |
| 2017-02-27 | $7.10 | $7.19 | $7.00 | $7.02 | $7.02 | 13,725,880 |
| 2017-02-24 | $7.25 | $7.26 | $7.15 | $7.21 | $7.21 | 9,953,330 |
| 2017-02-23 | $7.34 | $7.38 | $7.18 | $7.26 | $7.26 | 15,232,120 |
| 2017-02-22 | $7.22 | $7.38 | $7.15 | $7.38 | $7.38 | 23,175,030 |
| 2017-02-21 | $7.25 | $7.28 | $7.14 | $7.22 | $7.22 | 12,879,850 |
| 2017-02-20 | $7.08 | $7.26 | $7.06 | $7.24 | $7.24 | 14,277,310 |
| 2017-02-17 | $7.19 | $7.21 | $7.02 | $7.11 | $7.11 | 13,258,930 |
| 2017-02-16 | $7.07 | $7.23 | $7.06 | $7.20 | $7.20 | 11,631,470 |
| 2017-02-15 | $7.22 | $7.23 | $7.04 | $7.08 | $7.08 | 16,099,820 |
| 2017-02-14 | $7.30 | $7.30 | $7.16 | $7.24 | $7.24 | 13,714,820 |
| 2017-02-13 | $7.30 | $7.41 | $7.24 | $7.32 | $7.32 | 16,144,180 |
| 2017-02-10 | $7.27 | $7.54 | $7.21 | $7.28 | $7.28 | 29,899,770 |
| 2017-02-09 | $7.30 | $7.35 | $7.20 | $7.27 | $7.27 | 23,241,660 |
| 2017-02-08 | $6.88 | $7.40 | $6.85 | $7.32 | $7.32 | 38,746,890 |
| 2017-02-07 | $6.87 | $6.97 | $6.76 | $6.93 | $6.93 | 14,386,240 |
| 2017-02-06 | $6.98 | $7.01 | $6.83 | $6.89 | $6.89 | 16,310,020 |
| 2017-02-03 | $7.02 | $7.08 | $6.92 | $7.01 | $7.01 | 10,690,120 |
| 2017-02-02 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2017-02-01 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2017-01-31 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2017-01-30 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2017-01-27 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2017-01-26 | $7.01 | $7.06 | $6.98 | $7.01 | $7.01 | 9,490,260 |
| 2017-01-25 | $7.02 | $7.04 | $6.94 | $7.01 | $7.01 | 11,062,830 |
| 2017-01-24 | $6.94 | $7.08 | $6.82 | $7.04 | $7.04 | 21,084,190 |
| 2017-01-23 | $6.89 | $7.08 | $6.88 | $6.92 | $6.92 | 17,434,770 |
| 2017-01-20 | $6.75 | $6.95 | $6.73 | $6.89 | $6.89 | 20,338,500 |
| 2017-01-19 | $6.85 | $6.88 | $6.72 | $6.79 | $6.79 | 12,835,430 |
| 2017-01-18 | $6.85 | $6.97 | $6.80 | $6.87 | $6.87 | 19,371,040 |
| 2017-01-17 | $6.65 | $6.96 | $6.62 | $6.92 | $6.92 | 25,932,290 |
| 2017-01-16 | $6.91 | $6.94 | $6.39 | $6.68 | $6.68 | 26,856,160 |
| 2017-01-13 | $7.06 | $7.09 | $6.93 | $6.95 | $6.95 | 21,756,910 |
| 2017-01-12 | $7.28 | $7.28 | $7.01 | $7.05 | $7.05 | 25,893,660 |
| 2017-01-11 | $7.22 | $7.35 | $7.16 | $7.24 | $7.24 | 24,644,540 |
| 2017-01-10 | $7.45 | $7.51 | $7.20 | $7.32 | $7.32 | 49,106,160 |
| 2017-01-09 | $7.11 | $7.78 | $6.92 | $7.62 | $7.62 | 73,132,260 |
| 2017-01-06 | $7.05 | $7.49 | $7.01 | $7.08 | $7.08 | 64,167,050 |
| 2017-01-05 | $6.99 | $7.14 | $6.84 | $7.00 | $7.00 | 74,044,150 |
| 2017-01-04 | $6.14 | $6.75 | $6.14 | $6.75 | $6.75 | 18,512,940 |
| 2017-01-03 | $6.11 | $6.18 | $6.08 | $6.14 | $6.14 | 5,211,990 |
| 2017-01-02 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2016-12-30 | $6.07 | $6.13 | $6.07 | $6.11 | $6.11 | 2,689,180 |
| 2016-12-29 | $6.09 | $6.14 | $6.07 | $6.08 | $6.08 | 2,890,350 |
| 2016-12-28 | $6.16 | $6.19 | $6.09 | $6.10 | $6.10 | 2,859,110 |
| 2016-12-27 | $6.13 | $6.21 | $6.13 | $6.18 | $6.18 | 3,004,860 |
| 2016-12-26 | $6.17 | $6.17 | $6.05 | $6.16 | $6.16 | 3,497,490 |
| 2016-12-23 | $6.17 | $6.22 | $6.13 | $6.18 | $6.18 | 3,551,840 |
| 2016-12-22 | $6.16 | $6.22 | $6.14 | $6.20 | $6.20 | 4,363,010 |
| 2016-12-21 | $6.14 | $6.19 | $6.12 | $6.17 | $6.17 | 3,502,540 |
| 2016-12-20 | $6.17 | $6.17 | $6.09 | $6.14 | $6.14 | 3,370,680 |
| 2016-12-19 | $6.13 | $6.18 | $6.11 | $6.17 | $6.17 | 3,673,570 |
| 2016-12-16 | $6.12 | $6.20 | $6.09 | $6.13 | $6.13 | 4,810,870 |
| 2016-12-15 | $6.15 | $6.21 | $6.07 | $6.11 | $6.11 | 7,633,330 |
| 2016-12-14 | $6.09 | $6.15 | $6.04 | $6.07 | $6.07 | 4,773,390 |
| 2016-12-13 | $6.03 | $6.09 | $5.98 | $6.09 | $6.09 | 5,995,650 |
| 2016-12-12 | $6.39 | $6.43 | $6.00 | $6.02 | $6.02 | 12,115,110 |
| 2016-12-09 | $6.44 | $6.45 | $6.40 | $6.41 | $6.41 | 4,840,930 |
| 2016-12-08 | $6.46 | $6.47 | $6.42 | $6.45 | $6.45 | 3,791,540 |
| 2016-12-07 | $6.41 | $6.46 | $6.38 | $6.45 | $6.45 | 4,743,660 |
| 2016-12-06 | $6.44 | $6.49 | $6.40 | $6.42 | $6.42 | 3,636,350 |
| 2016-12-05 | $6.40 | $6.47 | $6.39 | $6.41 | $6.41 | 4,877,440 |
| 2016-12-02 | $6.54 | $6.59 | $6.45 | $6.46 | $6.46 | 6,488,680 |
| 2016-12-01 | $6.50 | $6.54 | $6.48 | $6.53 | $6.53 | 4,140,700 |
| 2016-11-30 | $6.55 | $6.57 | $6.44 | $6.48 | $6.48 | 5,655,930 |
| 2016-11-29 | $6.57 | $6.63 | $6.52 | $6.54 | $6.54 | 6,886,430 |
| 2016-11-28 | $6.53 | $6.63 | $6.51 | $6.59 | $6.59 | 7,724,540 |
| 2016-11-25 | $6.56 | $6.58 | $6.40 | $6.51 | $6.51 | 9,877,440 |
| 2016-11-24 | $6.64 | $6.66 | $6.52 | $6.55 | $6.55 | 7,707,040 |
| 2016-11-23 | $6.66 | $6.72 | $6.63 | $6.67 | $6.67 | 8,444,260 |
| 2016-11-22 | $6.63 | $6.70 | $6.63 | $6.66 | $6.66 | 7,242,410 |
| 2016-11-21 | $6.66 | $6.67 | $6.59 | $6.64 | $6.64 | 6,343,840 |
| 2016-11-18 | $6.76 | $6.82 | $6.63 | $6.65 | $6.65 | 9,422,060 |
| 2016-11-17 | $6.60 | $6.78 | $6.56 | $6.77 | $6.77 | 16,906,780 |
| 2016-11-16 | $6.61 | $6.66 | $6.56 | $6.61 | $6.61 | 6,864,510 |
| 2016-11-15 | $6.62 | $6.68 | $6.59 | $6.61 | $6.61 | 7,831,230 |
| 2016-11-14 | $6.67 | $6.67 | $6.54 | $6.63 | $6.63 | 10,156,770 |
| 2016-11-11 | $6.50 | $6.64 | $6.47 | $6.60 | $6.60 | 14,873,220 |
| 2016-11-10 | $6.42 | $6.51 | $6.40 | $6.50 | $6.50 | 7,125,130 |
| 2016-11-09 | $6.45 | $6.50 | $6.24 | $6.37 | $6.37 | 7,187,500 |
| 2016-11-08 | $6.38 | $6.52 | $6.38 | $6.46 | $6.46 | 8,970,970 |
| 2016-11-07 | $6.39 | $6.39 | $6.30 | $6.38 | $6.38 | 4,890,670 |
| 2016-11-04 | $6.39 | $6.44 | $6.35 | $6.36 | $6.36 | 4,649,540 |
| 2016-11-03 | $6.35 | $6.44 | $6.32 | $6.41 | $6.41 | 7,179,040 |
| 2016-11-02 | $6.41 | $6.43 | $6.33 | $6.35 | $6.35 | 5,500,280 |
| 2016-11-01 | $6.39 | $6.47 | $6.36 | $6.44 | $6.44 | 5,425,640 |
| 2016-10-31 | $6.37 | $6.41 | $6.32 | $6.39 | $6.39 | 0 |
| 2016-10-28 | $6.48 | $6.53 | $6.35 | $6.36 | $6.36 | 9,692,450 |
| 2016-10-27 | $6.55 | $6.59 | $6.48 | $6.52 | $6.52 | 6,209,090 |
| 2016-10-26 | $6.64 | $6.64 | $6.52 | $6.55 | $6.55 | 7,629,490 |
| 2016-10-25 | $6.71 | $6.75 | $6.61 | $6.65 | $6.65 | 5,964,560 |
| 2016-10-24 | $6.60 | $6.77 | $6.60 | $6.71 | $6.71 | 9,245,530 |
| 2016-10-21 | $6.58 | $6.66 | $6.52 | $6.60 | $6.60 | 6,304,040 |
| 2016-10-20 | $6.58 | $6.62 | $6.55 | $6.58 | $6.58 | 5,657,500 |
| 2016-10-19 | $6.68 | $6.69 | $6.55 | $6.60 | $6.60 | 7,447,070 |
| 2016-10-18 | $6.55 | $6.66 | $6.54 | $6.66 | $6.66 | 7,018,630 |
| 2016-10-17 | $6.75 | $6.78 | $6.53 | $6.55 | $6.55 | 9,343,040 |
| 2016-10-14 | $6.74 | $6.81 | $6.60 | $6.73 | $6.73 | 12,869,590 |
| 2016-10-13 | $6.56 | $6.86 | $6.52 | $6.81 | $6.81 | 21,063,830 |
| 2016-10-12 | $6.57 | $6.64 | $6.54 | $6.57 | $6.57 | 10,861,620 |
| 2016-10-11 | $6.45 | $6.65 | $6.41 | $6.63 | $6.63 | 18,417,790 |
| 2016-10-10 | $6.35 | $6.44 | $6.28 | $6.43 | $6.43 | 8,571,800 |
| 2016-10-07 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2016-10-06 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2016-10-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2016-10-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2016-10-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2016-09-30 | $6.26 | $6.32 | $6.25 | $6.30 | $6.30 | 4,845,190 |
| 2016-09-29 | $6.22 | $6.31 | $6.22 | $6.26 | $6.26 | 3,776,880 |
| 2016-09-28 | $6.26 | $6.29 | $6.20 | $6.23 | $6.23 | 2,843,230 |
| 2016-09-27 | $6.20 | $6.27 | $6.19 | $6.26 | $6.26 | 4,423,370 |
| 2016-09-26 | $6.29 | $6.39 | $6.23 | $6.24 | $6.24 | 6,166,900 |
| 2016-09-23 | $6.37 | $6.38 | $6.29 | $6.32 | $6.32 | 5,266,630 |
| 2016-09-22 | $6.44 | $6.48 | $6.37 | $6.37 | $6.37 | 6,260,550 |
| 2016-09-21 | $6.41 | $6.44 | $6.34 | $6.40 | $6.40 | 4,872,360 |
| 2016-09-20 | $6.37 | $6.45 | $6.33 | $6.43 | $6.43 | 8,396,770 |
| 2016-09-19 | $6.22 | $6.40 | $6.22 | $6.39 | $6.39 | 7,319,910 |
| 2016-09-16 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2016-09-15 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2016-09-14 | $6.18 | $6.24 | $6.18 | $6.23 | $6.23 | 3,663,100 |
| 2016-09-13 | $6.19 | $6.24 | $6.16 | $6.23 | $6.23 | 4,541,520 |
| 2016-09-12 | $6.28 | $6.29 | $6.14 | $6.16 | $6.16 | 8,263,440 |
| 2016-09-09 | $6.48 | $6.50 | $6.34 | $6.36 | $6.36 | 8,261,810 |
| 2016-09-08 | $6.31 | $6.48 | $6.31 | $6.47 | $6.47 | 12,368,210 |
| 2016-09-07 | $6.25 | $6.40 | $6.24 | $6.37 | $6.37 | 15,340,370 |
| 2016-09-06 | $6.21 | $6.26 | $6.14 | $6.25 | $6.25 | 6,612,790 |
| 2016-09-05 | $6.22 | $6.28 | $6.20 | $6.21 | $6.21 | 4,817,580 |
| 2016-09-02 | $6.19 | $6.24 | $6.13 | $6.22 | $6.22 | 5,181,820 |
| 2016-09-01 | $6.24 | $6.27 | $6.18 | $6.18 | $6.18 | 3,864,470 |
| 2016-08-31 | $6.21 | $6.25 | $6.13 | $6.24 | $6.24 | 4,315,320 |
| 2016-08-30 | $6.29 | $6.29 | $6.20 | $6.23 | $6.23 | 3,791,410 |
| 2016-08-29 | $6.15 | $6.28 | $6.15 | $6.27 | $6.27 | 7,036,620 |
| 2016-08-26 | $6.20 | $6.21 | $6.12 | $6.14 | $6.14 | 5,861,120 |
| 2016-08-25 | $6.19 | $6.19 | $6.06 | $6.12 | $6.12 | 6,997,080 |
| 2016-08-24 | $6.33 | $6.35 | $6.21 | $6.22 | $6.22 | 6,287,420 |
| 2016-08-23 | $6.29 | $6.48 | $6.24 | $6.31 | $6.31 | 13,171,340 |
| 2016-08-22 | $6.21 | $6.27 | $6.19 | $6.22 | $6.22 | 5,852,540 |
| 2016-08-19 | $6.21 | $6.24 | $6.17 | $6.21 | $6.21 | 5,148,410 |
| 2016-08-18 | $6.24 | $6.27 | $6.18 | $6.21 | $6.21 | 6,936,280 |
| 2016-08-17 | $6.15 | $6.27 | $6.12 | $6.24 | $6.24 | 7,447,390 |
| 2016-08-16 | $6.18 | $6.24 | $6.14 | $6.16 | $6.16 | 8,344,130 |
| 2016-08-15 | $6.08 | $6.20 | $6.05 | $6.17 | $6.17 | 8,272,760 |
| 2016-08-12 | $5.98 | $6.07 | $5.95 | $6.07 | $6.07 | 5,091,060 |
| 2016-08-11 | $6.15 | $6.15 | $5.98 | $6.00 | $6.00 | 7,284,520 |
| 2016-08-10 | $6.13 | $6.21 | $6.12 | $6.15 | $6.15 | 7,589,340 |
| 2016-08-09 | $5.96 | $6.33 | $5.95 | $6.20 | $6.20 | 16,186,420 |
| 2016-08-08 | $5.80 | $5.88 | $5.73 | $5.88 | $5.88 | 4,668,720 |
| 2016-08-05 | $5.88 | $5.89 | $5.80 | $5.82 | $5.82 | 4,814,040 |
| 2016-08-04 | $5.83 | $5.88 | $5.82 | $5.88 | $5.88 | 2,934,200 |
| 2016-08-03 | $5.86 | $5.88 | $5.81 | $5.86 | $5.86 | 2,795,220 |
| 2016-08-02 | $5.82 | $5.86 | $5.80 | $5.86 | $5.86 | 2,740,640 |
| 2016-08-01 | $5.91 | $5.92 | $5.79 | $5.82 | $5.82 | 3,895,380 |
| 2016-07-29 | $5.96 | $5.96 | $5.88 | $5.93 | $5.93 | 3,850,330 |
| 2016-07-28 | $5.95 | $5.98 | $5.83 | $5.98 | $5.98 | 6,871,040 |
| 2016-07-27 | $6.27 | $6.33 | $5.82 | $5.93 | $5.93 | 12,778,260 |
| 2016-07-26 | $6.22 | $6.28 | $6.18 | $6.27 | $6.27 | 6,351,450 |
| 2016-07-25 | $6.23 | $6.27 | $6.18 | $6.21 | $6.21 | 5,912,420 |
| 2016-07-22 | $6.23 | $6.34 | $6.21 | $6.23 | $6.23 | 6,800,340 |
| 2016-07-21 | $6.22 | $6.28 | $6.21 | $6.23 | $6.23 | 5,241,200 |
| 2016-07-20 | $6.27 | $6.29 | $6.22 | $6.23 | $6.23 | 3,720,280 |
| 2016-07-19 | $6.18 | $6.29 | $6.18 | $6.27 | $6.27 | 4,254,920 |
| 2016-07-18 | $6.30 | $6.31 | $6.19 | $6.21 | $6.21 | 6,561,640 |
| 2016-07-15 | $6.39 | $6.44 | $6.29 | $6.30 | $6.30 | 7,216,050 |
| 2016-07-14 | $6.28 | $6.42 | $6.20 | $6.39 | $6.39 | 11,648,010 |
| 2016-07-13 | $6.36 | $6.37 | $6.27 | $6.29 | $6.29 | 9,255,450 |
| 2016-07-12 | $6.27 | $6.39 | $6.18 | $6.33 | $6.33 | 15,476,260 |
| 2016-07-11 | $6.04 | $6.55 | $6.02 | $6.28 | $6.28 | 25,243,430 |
| 2016-07-08 | $6.03 | $6.08 | $6.00 | $6.04 | $6.04 | 5,942,490 |
| 2016-07-07 | $6.06 | $6.12 | $6.02 | $6.05 | $6.05 | 8,030,190 |
| 2016-07-06 | $6.08 | $6.08 | $5.99 | $6.06 | $6.06 | 8,294,560 |
| 2016-07-05 | $6.02 | $6.12 | $5.99 | $6.10 | $6.10 | 10,373,970 |
| 2016-07-04 | $5.93 | $6.05 | $5.80 | $6.03 | $6.03 | 10,428,460 |
| 2016-07-01 | $5.89 | $5.95 | $5.87 | $5.91 | $5.91 | 5,308,200 |
| 2016-06-30 | $5.89 | $5.97 | $5.85 | $5.89 | $5.89 | 5,588,870 |
| 2016-06-29 | $5.92 | $5.94 | $5.87 | $5.89 | $5.89 | 6,379,870 |
| 2016-06-28 | $5.80 | $5.91 | $5.76 | $5.90 | $5.90 | 6,370,870 |
| 2016-06-27 | $5.68 | $5.85 | $5.68 | $5.83 | $5.83 | 5,950,050 |
| 2016-06-24 | $5.78 | $5.84 | $5.55 | $5.66 | $5.66 | 6,087,200 |
| 2016-06-23 | $5.76 | $5.81 | $5.74 | $5.78 | $5.78 | 5,493,300 |
| 2016-06-22 | $5.77 | $5.81 | $5.71 | $5.80 | $5.80 | 5,201,740 |
| 2016-06-21 | $5.83 | $5.88 | $5.73 | $5.76 | $5.76 | 5,122,340 |
| 2016-06-20 | $5.82 | $5.83 | $5.73 | $5.82 | $5.82 | 4,671,210 |
| 2016-06-17 | $5.77 | $5.85 | $5.72 | $5.85 | $5.85 | 6,715,630 |
| 2016-06-16 | $5.71 | $5.83 | $5.66 | $5.75 | $5.75 | 7,524,960 |
| 2016-06-15 | $5.50 | $5.78 | $5.48 | $5.75 | $5.75 | 7,228,280 |
| 2016-06-14 | $5.54 | $5.63 | $5.52 | $5.59 | $5.59 | 5,929,440 |
| 2016-06-13 | $5.84 | $5.87 | $5.56 | $5.58 | $5.58 | 7,242,000 |
| 2016-06-10 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2016-06-09 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2016-06-08 | $5.97 | $5.97 | $5.83 | $5.93 | $5.93 | 6,582,060 |
| 2016-06-07 | $5.98 | $6.01 | $5.90 | $5.97 | $5.97 | 5,356,410 |
| 2016-06-06 | $6.05 | $6.07 | $5.94 | $5.98 | $5.98 | 6,058,400 |
| 2016-06-03 | $6.05 | $6.11 | $5.99 | $6.02 | $6.02 | 9,588,930 |
| 2016-06-02 | $5.99 | $6.04 | $5.92 | $6.02 | $6.02 | 7,755,900 |
| 2016-06-01 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2016-05-31 | $5.75 | $5.96 | $5.74 | $5.95 | $5.95 | 9,238,380 |
| 2016-05-30 | $5.80 | $5.80 | $5.67 | $5.74 | $5.74 | 3,607,510 |
| 2016-05-27 | $5.78 | $5.85 | $5.68 | $5.81 | $5.81 | 5,767,100 |
| 2016-05-26 | $5.78 | $5.82 | $5.60 | $5.77 | $5.77 | 6,888,230 |
| 2016-05-25 | $5.84 | $5.89 | $5.74 | $5.78 | $5.78 | 4,235,770 |
| 2016-05-24 | $5.92 | $5.93 | $5.78 | $5.82 | $5.82 | 5,735,850 |
| 2016-05-23 | $5.88 | $5.96 | $5.84 | $5.93 | $5.93 | 6,808,920 |
| 2016-05-20 | $5.74 | $5.86 | $5.61 | $5.86 | $5.86 | 7,271,380 |
| 2016-05-19 | $5.88 | $5.94 | $5.76 | $5.80 | $5.80 | 8,607,700 |
| 2016-05-18 | $6.13 | $6.13 | $5.68 | $5.87 | $5.87 | 12,245,920 |
| 2016-05-17 | $6.20 | $6.21 | $6.08 | $6.15 | $6.15 | 9,535,640 |
| 2016-05-16 | $6.22 | $6.25 | $6.07 | $6.22 | $6.22 | 14,971,560 |
| 2016-05-13 | $6.58 | $6.70 | $6.35 | $6.35 | $6.35 | 31,295,880 |
| 2016-05-12 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2016-05-11 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2016-05-10 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2016-05-09 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2016-05-06 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2016-05-05 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2016-05-04 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2016-05-03 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2016-05-02 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2016-04-29 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2016-04-28 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2016-04-27 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2016-04-26 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2016-04-25 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2016-04-22 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2016-04-21 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2016-04-20 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2016-04-19 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2016-04-18 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2016-04-15 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2016-04-14 | $6.99 | $7.14 | $6.99 | $7.06 | $7.06 | 10,061,890 |
| 2016-04-13 | $6.94 | $7.11 | $6.93 | $6.94 | $6.94 | 17,089,610 |
| 2016-04-12 | $7.07 | $7.07 | $6.80 | $6.92 | $6.92 | 14,122,990 |
| 2016-04-11 | $7.05 | $7.18 | $6.98 | $7.07 | $7.07 | 25,016,090 |
| 2016-04-08 | $7.35 | $7.35 | $6.88 | $7.05 | $7.05 | 37,375,340 |
| 2016-04-07 | $6.76 | $7.27 | $6.76 | $7.27 | $7.27 | 26,560,560 |
| 2016-04-06 | $6.57 | $6.70 | $6.52 | $6.61 | $6.61 | 15,544,680 |
| 2016-04-05 | $6.41 | $6.65 | $6.35 | $6.55 | $6.55 | 19,237,550 |
| 2016-04-04 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2016-04-01 | $6.37 | $6.39 | $6.18 | $6.37 | $6.37 | 10,235,800 |
| 2016-03-31 | $6.40 | $6.47 | $6.36 | $6.39 | $6.39 | 13,882,460 |
| 2016-03-30 | $6.16 | $6.39 | $6.16 | $6.35 | $6.35 | 9,075,780 |
| 2016-03-29 | $6.27 | $6.29 | $6.08 | $6.12 | $6.12 | 7,871,790 |
| 2016-03-28 | $6.34 | $6.40 | $6.23 | $6.27 | $6.27 | 11,264,390 |
| 2016-03-25 | $6.25 | $6.33 | $6.21 | $6.33 | $6.33 | 8,010,570 |
| 2016-03-24 | $6.39 | $6.39 | $6.25 | $6.26 | $6.26 | 11,292,660 |
| 2016-03-23 | $6.38 | $6.44 | $6.32 | $6.44 | $6.44 | 10,613,510 |
| 2016-03-22 | $6.33 | $6.44 | $6.30 | $6.38 | $6.38 | 11,810,180 |
| 2016-03-21 | $6.37 | $6.48 | $6.30 | $6.41 | $6.41 | 16,178,240 |
| 2016-03-18 | $6.10 | $6.30 | $6.09 | $6.29 | $6.29 | 15,753,080 |
| 2016-03-17 | $5.98 | $6.12 | $5.93 | $6.09 | $6.09 | 7,718,750 |
| 2016-03-16 | $6.12 | $6.12 | $5.88 | $5.94 | $5.94 | 7,302,550 |
| 2016-03-15 | $6.13 | $6.17 | $6.00 | $6.06 | $6.06 | 6,988,490 |
| 2016-03-14 | $5.95 | $6.28 | $5.90 | $6.13 | $6.13 | 12,355,890 |
| 2016-03-11 | $5.90 | $5.91 | $5.76 | $5.87 | $5.87 | 4,688,710 |
| 2016-03-10 | $5.99 | $6.08 | $5.93 | $5.93 | $5.93 | 5,474,480 |
| 2016-03-09 | $6.06 | $6.07 | $5.90 | $5.98 | $5.98 | 6,771,010 |
| 2016-03-08 | $6.12 | $6.17 | $5.82 | $6.17 | $6.17 | 9,140,210 |
| 2016-03-07 | $6.01 | $6.14 | $6.01 | $6.10 | $6.10 | 7,743,190 |
| 2016-03-04 | $6.12 | $6.15 | $5.86 | $5.99 | $5.99 | 9,593,610 |
| 2016-03-03 | $6.07 | $6.20 | $6.02 | $6.15 | $6.15 | 11,502,300 |
| 2016-03-02 | $5.79 | $6.13 | $5.79 | $6.12 | $6.12 | 12,424,280 |
| 2016-03-01 | $5.59 | $5.95 | $5.48 | $5.87 | $5.87 | 11,291,420 |
| 2016-02-29 | $5.82 | $5.87 | $5.40 | $5.53 | $5.53 | 9,378,830 |
| 2016-02-26 | $5.83 | $5.90 | $5.71 | $5.86 | $5.86 | 8,105,300 |
| 2016-02-25 | $6.40 | $6.40 | $5.76 | $5.77 | $5.77 | 12,993,850 |
| 2016-02-24 | $6.26 | $6.40 | $6.21 | $6.40 | $6.40 | 8,538,980 |
| 2016-02-23 | $6.39 | $6.44 | $6.21 | $6.31 | $6.31 | 9,089,660 |
| 2016-02-22 | $6.31 | $6.41 | $6.27 | $6.39 | $6.39 | 9,267,540 |
| 2016-02-19 | $6.25 | $6.28 | $6.18 | $6.26 | $6.26 | 6,249,110 |
| 2016-02-18 | $6.30 | $6.33 | $6.22 | $6.28 | $6.28 | 8,507,480 |
| 2016-02-17 | $6.20 | $6.27 | $6.15 | $6.25 | $6.25 | 7,244,080 |
| 2016-02-16 | $6.00 | $6.26 | $5.97 | $6.21 | $6.21 | 7,830,980 |
| 2016-02-15 | $5.80 | $6.02 | $5.65 | $5.96 | $5.96 | 5,507,980 |
| 2016-02-12 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2016-02-11 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2016-02-10 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2016-02-09 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2016-02-08 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2016-02-05 | $6.16 | $6.20 | $6.01 | $6.02 | $6.02 | 6,468,280 |
| 2016-02-04 | $5.98 | $6.08 | $5.93 | $6.02 | $6.02 | 6,679,860 |
| 2016-02-03 | $5.83 | $5.95 | $5.76 | $5.94 | $5.94 | 5,158,470 |
| 2016-02-02 | $5.68 | $5.92 | $5.68 | $5.91 | $5.91 | 7,282,180 |
| 2016-02-01 | $5.80 | $5.84 | $5.62 | $5.69 | $5.69 | 5,620,020 |
| 2016-01-29 | $5.60 | $5.85 | $5.60 | $5.80 | $5.80 | 7,142,480 |
| 2016-01-28 | $5.84 | $5.90 | $5.55 | $5.60 | $5.60 | 7,480,810 |
| 2016-01-27 | $6.01 | $6.07 | $5.63 | $5.89 | $5.89 | 10,735,470 |
| 2016-01-26 | $6.47 | $6.53 | $6.00 | $6.00 | $6.00 | 10,184,500 |
| 2016-01-25 | $6.50 | $6.64 | $6.48 | $6.58 | $6.58 | 6,441,000 |
| 2016-01-22 | $6.42 | $6.51 | $6.29 | $6.46 | $6.46 | 6,977,900 |
| 2016-01-21 | $6.50 | $6.69 | $6.37 | $6.38 | $6.38 | 7,872,150 |
| 2016-01-20 | $6.67 | $6.78 | $6.55 | $6.65 | $6.65 | 10,562,750 |
| 2016-01-19 | $6.47 | $6.71 | $6.41 | $6.69 | $6.69 | 9,528,210 |
| 2016-01-18 | $6.30 | $6.59 | $6.24 | $6.47 | $6.47 | 7,546,290 |
| 2016-01-15 | $6.70 | $6.78 | $6.35 | $6.42 | $6.42 | 9,246,420 |
| 2016-01-14 | $6.38 | $6.76 | $6.20 | $6.71 | $6.71 | 9,662,950 |
| 2016-01-13 | $6.89 | $6.93 | $6.51 | $6.54 | $6.54 | 8,721,620 |
| 2016-01-12 | $6.74 | $6.90 | $6.65 | $6.85 | $6.85 | 9,596,170 |
| 2016-01-11 | $7.23 | $7.34 | $6.67 | $6.74 | $6.74 | 14,250,880 |
| 2016-01-08 | $7.28 | $7.44 | $6.77 | $7.25 | $7.25 | 17,230,080 |
| 2016-01-07 | $7.70 | $7.75 | $7.12 | $7.15 | $7.15 | 3,854,040 |
| 2016-01-06 | $7.76 | $7.94 | $7.69 | $7.90 | $7.90 | 13,170,870 |
| 2016-01-05 | $7.42 | $7.95 | $7.26 | $7.73 | $7.73 | 20,757,250 |
| 2016-01-04 | $8.83 | $8.90 | $7.92 | $7.94 | $7.94 | 16,728,310 |
| 2016-01-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2015-12-31 | $8.92 | $9.04 | $8.79 | $8.80 | $8.80 | 10,437,790 |
| 2015-12-30 | $8.87 | $8.96 | $8.79 | $8.91 | $8.91 | 11,041,200 |
| 2015-12-29 | $8.75 | $8.88 | $8.70 | $8.87 | $8.87 | 12,712,650 |
| 2015-12-28 | $9.08 | $9.16 | $8.70 | $8.75 | $8.75 | 19,469,660 |
| 2015-12-25 | $8.94 | $9.09 | $8.90 | $9.05 | $9.05 | 14,421,560 |
| 2015-12-24 | $9.02 | $9.02 | $8.73 | $8.89 | $8.89 | 15,176,630 |
| 2015-12-23 | $9.22 | $9.22 | $8.94 | $8.99 | $8.99 | 22,506,660 |
| 2015-12-22 | $9.27 | $9.31 | $9.08 | $9.18 | $9.18 | 19,703,800 |
| 2015-12-21 | $9.19 | $9.19 | $8.99 | $9.15 | $9.15 | 27,382,070 |
| 2015-12-18 | $9.61 | $9.81 | $9.24 | $9.25 | $9.25 | 43,838,910 |
| 2015-12-17 | $9.09 | $9.34 | $9.03 | $9.16 | $9.16 | 32,653,710 |
| 2015-12-16 | $9.10 | $9.15 | $8.91 | $8.97 | $8.97 | 19,081,050 |
| 2015-12-15 | $9.14 | $9.27 | $8.95 | $9.04 | $9.04 | 23,763,770 |
| 2015-12-14 | $8.75 | $9.17 | $8.67 | $9.13 | $9.13 | 28,905,270 |
| 2015-12-11 | $8.80 | $9.01 | $8.63 | $8.86 | $8.86 | 24,608,100 |
| 2015-12-10 | $8.65 | $9.10 | $8.65 | $8.83 | $8.83 | 34,471,740 |
| 2015-12-09 | $8.69 | $8.89 | $8.55 | $8.76 | $8.76 | 26,880,390 |
| 2015-12-08 | $9.02 | $9.14 | $8.80 | $8.83 | $8.83 | 43,925,890 |
| 2015-12-07 | $9.00 | $9.49 | $8.90 | $9.29 | $9.29 | 91,830,460 |
| 2015-12-04 | $8.14 | $8.88 | $8.08 | $8.88 | $8.88 | 30,120,860 |
| 2015-12-03 | $7.99 | $8.10 | $7.95 | $8.07 | $8.07 | 13,329,980 |
| 2015-12-02 | $7.95 | $8.04 | $7.71 | $7.97 | $7.97 | 15,402,660 |
| 2015-12-01 | $7.91 | $8.10 | $7.74 | $7.94 | $7.94 | 16,513,400 |
| 2015-11-30 | $7.91 | $8.07 | $7.45 | $7.89 | $7.89 | 22,512,220 |
| 2015-11-27 | $8.62 | $8.63 | $7.82 | $8.00 | $8.00 | 28,037,520 |
| 2015-11-26 | $8.75 | $8.75 | $8.57 | $8.63 | $8.63 | 23,782,320 |
| 2015-11-25 | $8.44 | $8.80 | $8.38 | $8.78 | $8.78 | 33,061,740 |
| 2015-11-24 | $8.47 | $8.48 | $8.20 | $8.42 | $8.42 | 16,584,250 |
| 2015-11-23 | $8.38 | $8.64 | $8.38 | $8.48 | $8.48 | 27,456,640 |
| 2015-11-20 | $8.42 | $8.46 | $8.31 | $8.41 | $8.41 | 21,625,110 |
| 2015-11-19 | $8.15 | $8.44 | $8.08 | $8.41 | $8.41 | 20,188,190 |
| 2015-11-18 | $8.31 | $8.36 | $8.04 | $8.12 | $8.12 | 18,660,440 |
| 2015-11-17 | $8.44 | $8.59 | $8.24 | $8.31 | $8.31 | 30,724,230 |
| 2015-11-16 | $7.94 | $8.39 | $7.88 | $8.38 | $8.38 | 23,514,780 |
| 2015-11-13 | $8.15 | $8.23 | $8.03 | $8.08 | $8.08 | 20,416,090 |
| 2015-11-12 | $8.45 | $8.49 | $8.11 | $8.26 | $8.26 | 30,206,060 |
| 2015-11-11 | $8.32 | $8.45 | $8.22 | $8.43 | $8.43 | 29,460,640 |
| 2015-11-10 | $8.17 | $8.46 | $8.08 | $8.28 | $8.28 | 30,034,430 |
| 2015-11-09 | $8.27 | $8.35 | $8.04 | $8.20 | $8.20 | 31,844,990 |
| 2015-11-06 | $7.99 | $8.28 | $7.90 | $8.26 | $8.26 | 36,582,510 |
| 2015-11-05 | $7.85 | $8.16 | $7.80 | $7.98 | $7.98 | 36,448,320 |
| 2015-11-04 | $7.50 | $7.83 | $7.46 | $7.81 | $7.81 | 20,995,810 |
| 2015-11-03 | $7.49 | $7.59 | $7.39 | $7.43 | $7.43 | 11,383,250 |
| 2015-11-02 | $7.59 | $7.76 | $7.44 | $7.51 | $7.51 | 14,122,250 |
| 2015-10-30 | $7.69 | $7.83 | $7.53 | $7.68 | $7.68 | 16,228,000 |
| 2015-10-29 | $7.74 | $7.86 | $7.59 | $7.74 | $7.74 | 18,874,790 |
| 2015-10-28 | $7.64 | $7.95 | $7.51 | $7.70 | $7.70 | 27,186,420 |
| 2015-10-27 | $7.70 | $7.75 | $7.23 | $7.70 | $7.70 | 26,810,650 |
| 2015-10-26 | $7.80 | $7.89 | $7.67 | $7.78 | $7.78 | 20,376,800 |
| 2015-10-23 | $7.59 | $7.75 | $7.42 | $7.67 | $7.67 | 21,959,680 |
| 2015-10-22 | $7.33 | $7.52 | $7.14 | $7.49 | $7.49 | 18,838,150 |
| 2015-10-21 | $8.03 | $8.03 | $7.23 | $7.24 | $7.24 | 31,010,000 |
| 2015-10-20 | $7.87 | $8.04 | $7.77 | $8.03 | $8.03 | 21,261,390 |
| 2015-10-19 | $8.01 | $8.30 | $7.81 | $7.93 | $7.93 | 29,945,010 |
| 2015-10-16 | $7.88 | $8.03 | $7.69 | $7.99 | $7.99 | 29,424,820 |
| 2015-10-15 | $7.47 | $7.84 | $7.42 | $7.82 | $7.82 | 23,257,330 |
| 2015-10-14 | $7.71 | $7.77 | $7.50 | $7.51 | $7.51 | 24,329,740 |
| 2015-10-13 | $7.60 | $7.88 | $7.53 | $7.80 | $7.80 | 24,459,520 |
| 2015-10-12 | $7.30 | $7.79 | $7.25 | $7.64 | $7.64 | 26,157,930 |
| 2015-10-09 | $7.06 | $7.28 | $7.06 | $7.25 | $7.25 | 16,249,710 |
| 2015-10-08 | $7.46 | $7.46 | $7.00 | $7.10 | $7.10 | 17,627,520 |
| 2015-10-07 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2015-10-06 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2015-10-05 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2015-10-02 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2015-10-01 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2015-09-30 | $6.75 | $6.89 | $6.67 | $6.78 | $6.78 | 8,205,850 |
| 2015-09-29 | $6.63 | $6.79 | $6.62 | $6.69 | $6.69 | 9,954,500 |
| 2015-09-28 | $6.63 | $6.91 | $6.58 | $6.81 | $6.81 | 12,704,620 |
| 2015-09-25 | $6.75 | $6.90 | $6.52 | $6.61 | $6.61 | 15,012,700 |
| 2015-09-24 | $6.72 | $6.80 | $6.66 | $6.78 | $6.78 | 12,101,580 |
| 2015-09-23 | $6.72 | $6.79 | $6.57 | $6.65 | $6.65 | 17,038,180 |
| 2015-09-22 | $6.84 | $6.90 | $6.69 | $6.86 | $6.86 | 20,689,050 |
| 2015-09-21 | $6.39 | $6.89 | $6.21 | $6.84 | $6.84 | 23,242,900 |
| 2015-09-18 | $6.63 | $6.73 | $6.49 | $6.65 | $6.65 | 13,600,950 |
| 2015-09-17 | $6.85 | $6.97 | $6.53 | $6.61 | $6.61 | 27,185,440 |
| 2015-09-16 | $6.30 | $6.90 | $6.20 | $6.86 | $6.86 | 26,758,080 |
| 2015-09-15 | $6.70 | $6.79 | $6.12 | $6.27 | $6.27 | 19,317,070 |
| 2015-09-14 | $7.52 | $7.60 | $6.72 | $6.78 | $6.78 | 20,896,440 |
| 2015-09-11 | $7.45 | $7.57 | $7.27 | $7.47 | $7.47 | 13,655,770 |
| 2015-09-10 | $7.50 | $7.69 | $7.41 | $7.43 | $7.43 | 17,034,440 |
| 2015-09-09 | $7.43 | $7.64 | $7.36 | $7.59 | $7.59 | 21,976,360 |
| 2015-09-08 | $6.90 | $7.37 | $6.82 | $7.33 | $7.33 | 14,704,500 |
| 2015-09-07 | $6.87 | $7.19 | $6.87 | $6.90 | $6.90 | 15,869,010 |
| 2015-09-04 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2015-09-03 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2015-09-02 | $6.60 | $7.24 | $6.48 | $6.74 | $6.74 | 18,021,710 |
| 2015-09-01 | $7.61 | $7.61 | $6.97 | $6.98 | $6.98 | 24,493,460 |
Baoding Tianwei Baobian Electric Company (600550) News Headlines
Recent Baoding Tianwei Baobian Electric Company (600550) News
Similar Companies to Baoding Tianwei Baobian Electric Company (600550) 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 | -- | -- | -- |