Nanning Department Store CompanyLtd (600712) Exchange: SHG
Data as of Aug. 27, 2025
$7.54 ($-0.01) -0.13%
Nanning Department Store CompanyLtd - Daily Information
Click for more stock information on Nanning Department Store CompanyLtd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $7.52 |
| Previous Close | $7.54 |
| High | $7.67 |
| Low | $7.40 |
| Adjusted Open | $7.52 |
| Previous Adjusted Close | $7.54 |
| Adjusted High | $7.67 |
| Adjusted Low | $7.40 |
About Nanning Department Store CompanyLtd (600712)
Nanning Department Store Co., Ltd. is a China-based company principally engaged in commodities retailing business. The Company engages in the operation of department stores and supermarkets, which deal with commodities such as general merchandise, household electrical appliances, men's and women's apparels, shoes and hats, food and cosmetics, among others. The Company operates its businesses primarily in Guangxi autonomous region, China.
Invest in Nanning Department Store CompanyLtd (600712)
Historical Stock Data for Nanning Department Store CompanyLtd (600712)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $7.52 | $7.67 | $7.40 | $7.54 | $7.54 | 26,182,100 |
| 2025-08-21 | $7.35 | $7.68 | $7.35 | $7.55 | $7.55 | 39,278,700 |
| 2025-08-20 | $7.34 | $7.55 | $7.24 | $7.44 | $7.44 | 50,925,800 |
| 2025-08-19 | $6.93 | $7.58 | $6.90 | $7.38 | $7.38 | 80,254,280 |
| 2025-08-18 | $6.88 | $6.97 | $6.71 | $6.89 | $6.89 | 29,297,310 |
| 2025-08-15 | $6.83 | $7.05 | $6.76 | $6.88 | $6.88 | 25,048,300 |
| 2025-08-14 | $6.85 | $7.00 | $6.81 | $6.87 | $6.87 | 21,600,900 |
| 2025-08-13 | $7.05 | $7.12 | $6.80 | $6.93 | $6.93 | 25,100,200 |
| 2025-08-12 | $7.04 | $7.24 | $6.88 | $6.92 | $6.92 | 24,408,060 |
| 2025-08-11 | $6.88 | $7.10 | $6.80 | $6.99 | $6.99 | 23,783,800 |
| 2025-08-08 | $6.87 | $6.95 | $6.78 | $6.91 | $6.91 | 18,982,100 |
| 2025-08-07 | $6.65 | $6.98 | $6.63 | $6.86 | $6.86 | 28,961,740 |
| 2025-08-06 | $6.65 | $6.73 | $6.60 | $6.67 | $6.67 | 15,275,300 |
| 2025-08-05 | $6.63 | $6.87 | $6.51 | $6.64 | $6.64 | 20,330,500 |
| 2025-08-04 | $6.67 | $6.68 | $6.45 | $6.50 | $6.50 | 20,717,350 |
| 2025-08-01 | $6.59 | $6.94 | $6.57 | $6.72 | $6.72 | 34,323,700 |
| 2025-07-31 | $6.90 | $6.91 | $6.60 | $6.62 | $6.62 | 33,784,300 |
| 2025-07-30 | $6.73 | $7.06 | $6.67 | $6.98 | $6.98 | 40,031,600 |
| 2025-07-29 | $6.63 | $6.77 | $6.60 | $6.73 | $6.73 | 30,297,720 |
| 2025-07-28 | $6.51 | $6.64 | $6.35 | $6.63 | $6.63 | 25,844,800 |
| 2025-07-25 | $6.50 | $6.63 | $6.41 | $6.50 | $6.50 | 23,744,400 |
| 2025-07-24 | $6.43 | $6.79 | $6.37 | $6.51 | $6.51 | 45,833,640 |
| 2025-07-23 | $6.15 | $6.75 | $6.14 | $6.47 | $6.47 | 52,723,680 |
| 2025-07-22 | $6.20 | $6.40 | $6.11 | $6.16 | $6.16 | 28,470,260 |
| 2025-07-21 | $5.89 | $6.27 | $5.84 | $6.21 | $6.21 | 33,293,500 |
| 2025-07-18 | $6.01 | $6.02 | $5.89 | $5.91 | $5.91 | 11,944,800 |
| 2025-07-17 | $5.73 | $6.02 | $5.63 | $5.98 | $5.98 | 29,784,190 |
| 2025-07-16 | $5.68 | $5.76 | $5.67 | $5.73 | $5.73 | 8,040,100 |
| 2025-07-15 | $5.83 | $5.83 | $5.52 | $5.70 | $5.70 | 21,923,800 |
| 2025-07-14 | $5.85 | $5.90 | $5.80 | $5.86 | $5.86 | 10,206,350 |
| 2025-07-11 | $5.80 | $5.88 | $5.73 | $5.85 | $5.85 | 14,671,500 |
| 2025-07-10 | $5.80 | $5.83 | $5.75 | $5.79 | $5.79 | 7,923,000 |
| 2025-07-09 | $5.85 | $5.88 | $5.78 | $5.80 | $5.80 | 12,064,050 |
| 2025-07-08 | $5.82 | $5.88 | $5.78 | $5.85 | $5.85 | 10,263,250 |
| 2025-07-07 | $5.85 | $5.90 | $5.79 | $5.84 | $5.84 | 10,217,450 |
| 2025-07-04 | $5.79 | $6.06 | $5.73 | $5.88 | $5.88 | 20,768,240 |
| 2025-07-03 | $5.79 | $5.80 | $5.75 | $5.77 | $5.77 | 5,098,700 |
| 2025-07-02 | $5.77 | $5.81 | $5.73 | $5.78 | $5.78 | 6,657,300 |
| 2025-06-30 | $5.80 | $5.81 | $5.77 | $5.79 | $5.79 | 6,395,200 |
| 2025-06-27 | $5.81 | $5.83 | $5.75 | $5.79 | $5.79 | 7,536,000 |
| 2025-06-26 | $5.83 | $5.88 | $5.77 | $5.82 | $5.82 | 10,176,400 |
| 2025-06-25 | $5.89 | $5.98 | $5.79 | $5.85 | $5.85 | 10,986,600 |
| 2025-06-24 | $5.75 | $5.84 | $5.75 | $5.83 | $5.83 | 7,329,500 |
| 2025-06-23 | $5.68 | $5.77 | $5.63 | $5.77 | $5.77 | 6,825,400 |
| 2025-06-20 | $5.69 | $5.71 | $5.62 | $5.68 | $5.68 | 5,867,400 |
| 2025-06-19 | $5.79 | $5.81 | $5.66 | $5.67 | $5.67 | 9,532,400 |
| 2025-06-18 | $5.82 | $5.87 | $5.71 | $5.80 | $5.80 | 11,822,600 |
| 2025-06-17 | $5.84 | $5.98 | $5.81 | $5.84 | $5.84 | 11,786,150 |
| 2025-06-13 | $5.95 | $5.95 | $5.78 | $5.80 | $5.80 | 15,080,700 |
| 2025-06-12 | $6.05 | $6.14 | $5.94 | $5.96 | $5.96 | 14,773,400 |
| 2025-06-11 | $5.96 | $6.11 | $5.96 | $6.04 | $6.04 | 12,204,600 |
| 2025-06-10 | $6.08 | $6.14 | $5.96 | $5.99 | $5.99 | 15,724,000 |
| 2025-06-09 | $6.10 | $6.13 | $6.05 | $6.10 | $6.10 | 11,027,600 |
| 2025-06-06 | $6.08 | $6.13 | $6.02 | $6.13 | $6.13 | 11,647,200 |
| 2025-06-05 | $6.23 | $6.23 | $6.06 | $6.08 | $6.08 | 16,569,950 |
| 2025-06-04 | $6.21 | $6.22 | $6.12 | $6.20 | $6.20 | 16,759,600 |
| 2025-06-03 | $5.93 | $6.38 | $5.92 | $6.23 | $6.23 | 34,503,850 |
| 2025-05-30 | $5.92 | $6.04 | $5.85 | $5.99 | $5.99 | 21,571,800 |
| 2025-05-29 | $5.99 | $5.99 | $5.85 | $5.97 | $5.97 | 20,998,520 |
| 2025-05-28 | $6.13 | $6.15 | $5.94 | $6.01 | $6.01 | 25,012,450 |
| 2025-05-27 | $6.05 | $6.15 | $5.93 | $6.10 | $6.10 | 27,452,150 |
| 2025-05-26 | $6.00 | $6.11 | $5.91 | $6.06 | $6.06 | 30,657,430 |
| 2025-05-23 | $5.98 | $6.18 | $5.86 | $5.96 | $5.96 | 44,949,290 |
| 2025-05-22 | $6.10 | $6.43 | $5.95 | $5.97 | $5.97 | 65,730,780 |
| 2025-05-21 | $5.82 | $6.39 | $5.77 | $6.16 | $6.16 | 80,942,350 |
| 2025-05-20 | $5.71 | $5.83 | $5.66 | $5.81 | $5.81 | 21,742,700 |
| 2025-05-19 | $5.62 | $5.75 | $5.60 | $5.74 | $5.74 | 24,761,700 |
| 2025-05-16 | $5.62 | $5.66 | $5.54 | $5.59 | $5.59 | 13,365,350 |
| 2025-05-15 | $5.63 | $5.80 | $5.59 | $5.66 | $5.66 | 20,991,080 |
| 2025-05-14 | $5.69 | $5.70 | $5.54 | $5.67 | $5.67 | 17,712,290 |
| 2025-05-13 | $5.70 | $5.78 | $5.58 | $5.67 | $5.67 | 18,844,020 |
| 2025-05-12 | $5.54 | $5.69 | $5.45 | $5.67 | $5.67 | 20,265,160 |
| 2025-05-09 | $5.70 | $5.73 | $5.50 | $5.52 | $5.52 | 22,730,900 |
| 2025-05-08 | $5.52 | $5.84 | $5.46 | $5.75 | $5.75 | 36,572,700 |
| 2025-05-07 | $5.50 | $5.63 | $5.49 | $5.55 | $5.55 | 24,255,300 |
| 2025-05-06 | $5.35 | $5.45 | $5.33 | $5.45 | $5.45 | 16,386,830 |
| 2025-04-30 | $5.41 | $5.46 | $5.32 | $5.33 | $5.33 | 15,346,340 |
| 2025-04-29 | $5.28 | $5.43 | $5.23 | $5.38 | $5.38 | 20,384,010 |
| 2025-04-28 | $5.64 | $5.73 | $5.34 | $5.36 | $5.36 | 24,877,400 |
| 2025-04-25 | $5.53 | $5.57 | $5.44 | $5.46 | $5.46 | 18,728,800 |
| 2025-04-24 | $5.69 | $5.74 | $5.45 | $5.47 | $5.47 | 34,356,120 |
| 2025-04-23 | $5.95 | $5.95 | $5.73 | $5.75 | $5.75 | 40,933,450 |
| 2025-04-22 | $5.81 | $6.07 | $5.76 | $6.02 | $6.02 | 55,214,860 |
| 2025-04-21 | $5.77 | $5.86 | $5.65 | $5.78 | $5.78 | 40,793,800 |
| 2025-04-18 | $6.04 | $6.20 | $5.82 | $5.82 | $5.82 | 55,649,300 |
| 2025-04-17 | $6.24 | $6.49 | $6.03 | $6.14 | $6.14 | 73,418,750 |
| 2025-04-16 | $5.88 | $6.80 | $5.88 | $6.56 | $6.56 | 105,075,150 |
| 2025-04-15 | $7.10 | $7.80 | $6.50 | $6.51 | $6.51 | 136,546,420 |
| 2025-04-14 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 7,877,600 |
| 2025-04-11 | $5.96 | $6.45 | $5.83 | $6.45 | $6.45 | 55,852,760 |
| 2025-04-10 | $5.47 | $5.94 | $5.31 | $5.86 | $5.86 | 50,080,300 |
| 2025-04-09 | $5.03 | $5.50 | $4.68 | $5.49 | $5.49 | 34,955,640 |
| 2025-04-08 | $4.74 | $5.16 | $4.61 | $5.03 | $5.03 | 24,116,800 |
| 2025-04-07 | $5.01 | $5.07 | $4.74 | $4.74 | $4.74 | 16,345,700 |
| 2025-04-03 | $5.11 | $5.33 | $5.10 | $5.27 | $5.27 | 12,022,300 |
| 2025-04-02 | $5.25 | $5.27 | $5.15 | $5.17 | $5.17 | 9,704,800 |
| 2025-04-01 | $5.35 | $5.38 | $5.20 | $5.23 | $5.23 | 13,060,600 |
| 2025-03-31 | $5.26 | $5.44 | $5.12 | $5.34 | $5.34 | 14,247,800 |
| 2025-03-28 | $5.60 | $5.63 | $5.28 | $5.28 | $5.28 | 25,213,100 |
| 2025-03-27 | $5.70 | $5.75 | $5.64 | $5.66 | $5.66 | 12,563,090 |
| 2025-03-26 | $5.72 | $5.83 | $5.70 | $5.72 | $5.72 | 12,098,300 |
| 2025-03-25 | $5.69 | $5.74 | $5.63 | $5.71 | $5.71 | 12,685,500 |
| 2025-03-24 | $5.88 | $5.98 | $5.64 | $5.74 | $5.74 | 21,977,000 |
| 2025-03-21 | $6.07 | $6.08 | $5.85 | $5.88 | $5.88 | 18,852,600 |
| 2025-03-20 | $6.25 | $6.26 | $6.05 | $6.10 | $6.10 | 16,465,320 |
| 2025-03-19 | $6.32 | $6.34 | $6.20 | $6.25 | $6.25 | 11,900,400 |
| 2025-03-18 | $6.37 | $6.42 | $6.26 | $6.35 | $6.35 | 15,174,300 |
| 2025-03-17 | $6.58 | $6.60 | $6.35 | $6.37 | $6.37 | 23,432,830 |
| 2025-03-14 | $6.51 | $6.60 | $6.47 | $6.54 | $6.54 | 31,508,050 |
| 2025-03-13 | $6.37 | $6.58 | $6.33 | $6.43 | $6.43 | 28,603,560 |
| 2025-03-12 | $6.36 | $6.48 | $6.30 | $6.33 | $6.33 | 26,967,970 |
| 2025-03-11 | $6.22 | $6.52 | $6.08 | $6.33 | $6.33 | 50,432,760 |
| 2025-03-10 | $5.70 | $6.24 | $5.68 | $6.24 | $6.24 | 34,947,990 |
| 2025-03-07 | $5.72 | $5.73 | $5.64 | $5.67 | $5.67 | 8,904,710 |
| 2025-03-06 | $5.68 | $5.75 | $5.67 | $5.71 | $5.71 | 12,249,300 |
| 2025-03-05 | $5.80 | $5.82 | $5.64 | $5.70 | $5.70 | 9,390,370 |
| 2025-03-04 | $5.70 | $5.73 | $5.62 | $5.73 | $5.73 | 7,691,400 |
| 2025-03-03 | $5.78 | $5.80 | $5.65 | $5.72 | $5.72 | 12,789,120 |
| 2025-02-28 | $6.03 | $6.03 | $5.75 | $5.79 | $5.79 | 21,730,630 |
| 2025-02-27 | $5.74 | $6.05 | $5.71 | $6.04 | $6.04 | 32,653,560 |
| 2025-02-26 | $5.70 | $5.80 | $5.65 | $5.71 | $5.71 | 11,688,080 |
| 2025-02-25 | $5.76 | $5.85 | $5.67 | $5.70 | $5.70 | 12,400,600 |
| 2025-02-24 | $5.87 | $5.88 | $5.72 | $5.78 | $5.78 | 14,602,000 |
| 2025-02-20 | $5.92 | $6.15 | $5.92 | $6.01 | $6.01 | 21,181,700 |
| 2025-02-19 | $5.77 | $6.14 | $5.70 | $5.95 | $5.95 | 21,788,120 |
| 2025-02-18 | $6.05 | $6.05 | $5.76 | $5.79 | $5.79 | 15,397,700 |
| 2025-02-17 | $5.80 | $6.04 | $5.80 | $6.04 | $6.04 | 17,486,310 |
| 2025-02-14 | $5.94 | $6.00 | $5.73 | $5.87 | $5.87 | 18,649,000 |
| 2025-02-13 | $5.96 | $6.04 | $5.90 | $5.98 | $5.98 | 16,579,200 |
| 2025-02-12 | $5.93 | $5.99 | $5.87 | $5.95 | $5.95 | 14,728,430 |
| 2025-02-11 | $6.10 | $6.14 | $5.91 | $5.95 | $5.95 | 14,874,700 |
| 2025-02-10 | $6.02 | $6.12 | $5.90 | $6.08 | $6.08 | 17,252,000 |
| 2025-02-07 | $5.75 | $6.12 | $5.71 | $5.96 | $5.96 | 18,448,800 |
| 2025-02-06 | $5.69 | $5.74 | $5.59 | $5.74 | $5.74 | 11,821,540 |
| 2025-02-05 | $5.83 | $5.87 | $5.62 | $5.65 | $5.65 | 11,338,320 |
| 2025-01-27 | $5.87 | $6.04 | $5.83 | $5.83 | $5.83 | 12,593,120 |
| 2025-01-24 | $5.78 | $5.87 | $5.68 | $5.84 | $5.84 | 11,221,600 |
| 2025-01-23 | $5.91 | $6.01 | $5.79 | $5.81 | $5.81 | 13,782,290 |
| 2025-01-22 | $6.06 | $6.06 | $5.80 | $5.84 | $5.84 | 16,264,680 |
| 2025-01-21 | $6.08 | $6.32 | $5.93 | $6.12 | $6.12 | 18,669,810 |
| 2025-01-20 | $6.06 | $6.24 | $6.00 | $6.08 | $6.08 | 15,661,900 |
| 2025-01-17 | $6.38 | $6.43 | $6.09 | $6.10 | $6.10 | 20,475,450 |
| 2025-01-16 | $6.31 | $6.66 | $6.31 | $6.46 | $6.46 | 27,324,200 |
| 2025-01-15 | $6.14 | $6.58 | $5.99 | $6.42 | $6.42 | 29,148,900 |
| 2025-01-14 | $5.80 | $6.14 | $5.80 | $6.10 | $6.10 | 21,036,800 |
| 2025-01-13 | $5.70 | $5.91 | $5.63 | $5.79 | $5.79 | 18,236,900 |
| 2025-01-09 | $6.67 | $6.77 | $6.33 | $6.44 | $6.44 | 27,216,680 |
| 2025-01-08 | $6.80 | $6.94 | $6.60 | $6.72 | $6.72 | 23,826,500 |
| 2025-01-07 | $6.70 | $7.06 | $6.66 | $6.87 | $6.87 | 28,703,800 |
| 2025-01-06 | $6.41 | $6.96 | $6.19 | $6.78 | $6.78 | 36,570,180 |
| 2025-01-03 | $7.23 | $7.28 | $6.71 | $6.71 | $6.71 | 44,048,800 |
| 2025-01-02 | $7.23 | $7.60 | $7.10 | $7.45 | $7.45 | 50,491,140 |
| 2024-12-31 | $7.17 | $7.88 | $7.10 | $7.23 | $7.23 | 55,260,490 |
| 2024-12-30 | $7.00 | $7.36 | $6.90 | $7.30 | $7.30 | 46,053,360 |
| 2024-12-27 | $7.29 | $7.50 | $6.88 | $7.06 | $7.06 | 64,809,470 |
| 2024-12-26 | $6.45 | $7.28 | $6.42 | $7.28 | $7.28 | 67,945,140 |
| 2024-12-25 | $7.00 | $7.00 | $6.33 | $6.62 | $6.62 | 47,994,140 |
| 2024-12-24 | $6.36 | $6.73 | $6.15 | $6.73 | $6.73 | 15,046,520 |
| 2024-12-23 | $6.64 | $6.66 | $6.09 | $6.12 | $6.12 | 34,875,970 |
| 2024-12-20 | $6.99 | $7.11 | $6.67 | $6.69 | $6.69 | 28,522,580 |
| 2024-12-19 | $6.91 | $7.08 | $6.71 | $6.92 | $6.92 | 24,409,480 |
| 2024-12-18 | $7.11 | $7.30 | $6.97 | $7.11 | $7.11 | 36,754,180 |
| 2024-12-17 | $7.50 | $7.80 | $7.07 | $7.30 | $7.30 | 58,645,330 |
| 2024-12-16 | $7.32 | $8.05 | $7.26 | $7.85 | $7.85 | 70,440,940 |
| 2024-12-13 | $7.53 | $7.73 | $7.22 | $7.32 | $7.32 | 69,229,610 |
| 2024-12-12 | $6.95 | $7.58 | $6.90 | $7.58 | $7.58 | 75,999,240 |
| 2024-12-11 | $6.65 | $6.96 | $6.61 | $6.89 | $6.89 | 27,271,500 |
| 2024-12-10 | $7.00 | $7.04 | $6.65 | $6.71 | $6.71 | 27,904,400 |
| 2024-12-09 | $6.96 | $7.05 | $6.69 | $6.79 | $6.79 | 27,804,810 |
| 2024-12-06 | $6.88 | $7.08 | $6.67 | $6.99 | $6.99 | 34,157,200 |
| 2024-12-05 | $6.68 | $7.02 | $6.58 | $6.90 | $6.90 | 38,642,630 |
| 2024-12-04 | $6.60 | $7.08 | $6.57 | $6.78 | $6.78 | 44,742,100 |
| 2024-12-03 | $6.76 | $6.97 | $6.53 | $6.76 | $6.76 | 50,837,980 |
| 2024-12-02 | $6.53 | $7.20 | $6.32 | $6.99 | $6.99 | 73,012,950 |
| 2024-11-29 | $6.40 | $6.77 | $6.29 | $6.65 | $6.65 | 80,148,620 |
| 2024-11-28 | $5.69 | $6.29 | $5.69 | $6.29 | $6.29 | 48,389,430 |
| 2024-11-27 | $5.59 | $5.77 | $5.40 | $5.72 | $5.72 | 21,910,950 |
| 2024-11-26 | $5.58 | $5.90 | $5.51 | $5.61 | $5.61 | 21,694,740 |
| 2024-11-25 | $5.44 | $5.58 | $5.30 | $5.58 | $5.58 | 14,535,400 |
| 2024-11-22 | $5.63 | $5.73 | $5.46 | $5.47 | $5.47 | 17,819,020 |
| 2024-11-21 | $5.80 | $5.84 | $5.52 | $5.61 | $5.61 | 26,760,900 |
| 2024-11-20 | $5.59 | $5.94 | $5.55 | $5.81 | $5.81 | 21,380,000 |
| 2024-11-19 | $5.56 | $5.64 | $5.42 | $5.62 | $5.62 | 19,077,600 |
| 2024-11-18 | $6.09 | $6.15 | $5.52 | $5.56 | $5.56 | 31,472,740 |
| 2024-11-15 | $6.36 | $6.45 | $6.05 | $6.10 | $6.10 | 20,822,240 |
| 2024-11-14 | $6.58 | $6.72 | $6.30 | $6.34 | $6.34 | 21,274,400 |
| 2024-11-13 | $6.86 | $6.95 | $6.42 | $6.60 | $6.60 | 29,446,560 |
| 2024-11-12 | $6.51 | $6.97 | $6.47 | $6.75 | $6.75 | 45,477,650 |
| 2024-11-11 | $5.90 | $6.43 | $5.88 | $6.40 | $6.40 | 45,474,480 |
| 2024-11-08 | $6.20 | $6.24 | $5.95 | $6.08 | $6.08 | 35,035,500 |
| 2024-11-07 | $5.79 | $6.25 | $5.75 | $6.16 | $6.16 | 45,020,400 |
| 2024-11-06 | $6.14 | $6.19 | $5.83 | $5.88 | $5.88 | 45,852,890 |
| 2024-11-05 | $5.99 | $6.28 | $5.90 | $6.14 | $6.14 | 48,116,610 |
| 2024-11-04 | $5.36 | $6.09 | $5.36 | $6.00 | $6.00 | 76,573,530 |
| 2024-11-01 | $6.00 | $6.09 | $5.66 | $5.66 | $5.66 | 72,658,000 |
| 2024-10-31 | $6.80 | $6.80 | $5.98 | $6.29 | $6.29 | 117,053,800 |
| 2024-10-30 | $5.90 | $6.59 | $5.90 | $6.59 | $6.59 | 81,900,820 |
| 2024-10-29 | $6.14 | $6.14 | $5.58 | $5.99 | $5.99 | 116,836,200 |
| 2024-10-28 | $5.33 | $5.58 | $5.33 | $5.58 | $5.58 | 14,757,800 |
| 2024-10-25 | $5.14 | $5.36 | $5.00 | $5.07 | $5.07 | 109,256,830 |
| 2024-10-24 | $4.51 | $4.87 | $4.43 | $4.87 | $4.87 | 62,834,920 |
| 2024-10-23 | $4.35 | $4.61 | $4.31 | $4.43 | $4.43 | 41,654,200 |
| 2024-10-22 | $4.40 | $4.45 | $4.29 | $4.36 | $4.36 | 43,841,120 |
| 2024-10-21 | $4.28 | $4.74 | $4.18 | $4.55 | $4.55 | 86,525,460 |
| 2024-10-18 | $4.06 | $4.31 | $4.05 | $4.31 | $4.31 | 61,718,500 |
| 2024-10-17 | $3.95 | $3.99 | $3.91 | $3.92 | $3.92 | 9,111,840 |
| 2024-10-16 | $3.93 | $4.00 | $3.91 | $3.94 | $3.94 | 10,771,840 |
| 2024-10-15 | $4.00 | $4.10 | $3.95 | $3.98 | $3.98 | 12,313,100 |
| 2024-10-14 | $4.01 | $4.08 | $3.92 | $4.04 | $4.04 | 17,562,470 |
| 2024-10-11 | $4.09 | $4.24 | $4.02 | $4.04 | $4.04 | 23,378,740 |
| 2024-10-10 | $3.90 | $4.24 | $3.83 | $4.12 | $4.12 | 32,285,060 |
| 2024-10-09 | $4.28 | $4.28 | $3.96 | $3.96 | $3.96 | 29,616,200 |
| 2024-10-08 | $4.64 | $4.65 | $4.05 | $4.40 | $4.40 | 55,245,160 |
| 2024-09-30 | $4.09 | $4.26 | $3.90 | $4.24 | $4.24 | 45,789,380 |
| 2024-09-27 | $3.84 | $3.90 | $3.77 | $3.90 | $3.90 | 16,286,440 |
| 2024-09-26 | $3.64 | $3.78 | $3.64 | $3.78 | $3.78 | 21,211,700 |
| 2024-09-25 | $3.69 | $3.72 | $3.61 | $3.64 | $3.64 | 20,056,000 |
| 2024-09-24 | $3.56 | $3.68 | $3.56 | $3.61 | $3.61 | 19,905,600 |
| 2024-09-23 | $3.56 | $3.58 | $3.53 | $3.56 | $3.56 | 6,451,000 |
| 2024-09-20 | $3.57 | $3.59 | $3.53 | $3.57 | $3.57 | 8,718,390 |
| 2024-09-19 | $3.48 | $3.58 | $3.45 | $3.57 | $3.57 | 14,572,000 |
| 2024-09-18 | $3.40 | $3.46 | $3.34 | $3.45 | $3.45 | 6,425,400 |
| 2024-09-13 | $3.40 | $3.46 | $3.38 | $3.41 | $3.41 | 5,831,090 |
| 2024-09-12 | $3.41 | $3.45 | $3.40 | $3.40 | $3.40 | 5,193,590 |
| 2024-09-11 | $3.53 | $3.53 | $3.40 | $3.44 | $3.44 | 12,443,300 |
| 2024-09-10 | $3.52 | $3.62 | $3.50 | $3.56 | $3.56 | 13,594,480 |
| 2024-09-09 | $3.49 | $3.57 | $3.45 | $3.55 | $3.55 | 14,396,180 |
| 2024-09-06 | $3.42 | $3.52 | $3.42 | $3.48 | $3.48 | 14,665,780 |
| 2024-09-05 | $3.38 | $3.44 | $3.38 | $3.42 | $3.42 | 4,664,000 |
| 2024-09-04 | $3.40 | $3.42 | $3.37 | $3.38 | $3.38 | 4,399,100 |
| 2024-09-03 | $3.40 | $3.44 | $3.38 | $3.41 | $3.41 | 5,581,200 |
| 2024-09-02 | $3.44 | $3.49 | $3.40 | $3.40 | $3.40 | 9,035,900 |
| 2024-08-30 | $3.42 | $3.55 | $3.38 | $3.47 | $3.47 | 17,564,190 |
| 2024-08-29 | $3.42 | $3.49 | $3.30 | $3.44 | $3.44 | 17,135,900 |
| 2024-08-28 | $3.55 | $3.66 | $3.41 | $3.44 | $3.44 | 21,831,760 |
| 2024-08-27 | $3.37 | $3.40 | $3.35 | $3.36 | $3.36 | 5,344,400 |
| 2024-08-26 | $3.27 | $3.38 | $3.26 | $3.37 | $3.37 | 6,072,000 |
| 2024-08-23 | $3.31 | $3.32 | $3.25 | $3.28 | $3.28 | 7,607,920 |
| 2024-08-22 | $3.37 | $3.39 | $3.30 | $3.31 | $3.31 | 6,436,300 |
| 2024-08-21 | $3.39 | $3.41 | $3.37 | $3.38 | $3.38 | 4,099,800 |
| 2024-08-20 | $3.40 | $3.43 | $3.38 | $3.40 | $3.40 | 5,206,500 |
| 2024-08-19 | $3.39 | $3.44 | $3.38 | $3.42 | $3.42 | 6,230,200 |
| 2024-08-16 | $3.44 | $3.47 | $3.40 | $3.41 | $3.41 | 6,270,600 |
| 2024-08-15 | $3.37 | $3.45 | $3.35 | $3.45 | $3.45 | 11,162,000 |
| 2024-08-14 | $3.48 | $3.48 | $3.38 | $3.39 | $3.39 | 11,072,000 |
| 2024-08-13 | $3.46 | $3.48 | $3.36 | $3.48 | $3.48 | 10,382,000 |
| 2024-08-12 | $3.58 | $3.62 | $3.42 | $3.44 | $3.44 | 19,036,100 |
| 2024-08-09 | $3.75 | $3.78 | $3.58 | $3.63 | $3.63 | 34,841,000 |
| 2024-08-08 | $3.63 | $4.13 | $3.61 | $3.89 | $3.89 | 50,008,600 |
| 2024-08-07 | $3.67 | $3.85 | $3.57 | $3.75 | $3.75 | 30,961,440 |
| 2024-08-06 | $3.67 | $3.77 | $3.46 | $3.73 | $3.73 | 28,815,850 |
| 2024-08-05 | $3.60 | $3.79 | $3.50 | $3.52 | $3.52 | 26,850,860 |
| 2024-08-02 | $3.43 | $3.56 | $3.42 | $3.53 | $3.53 | 17,061,600 |
| 2024-08-01 | $3.47 | $3.53 | $3.44 | $3.45 | $3.45 | 10,357,900 |
| 2024-07-31 | $3.41 | $3.52 | $3.40 | $3.50 | $3.50 | 11,354,700 |
| 2024-07-30 | $3.35 | $3.46 | $3.33 | $3.41 | $3.41 | 9,109,800 |
| 2024-07-29 | $3.35 | $3.38 | $3.31 | $3.36 | $3.36 | 4,044,620 |
| 2024-07-26 | $3.32 | $3.39 | $3.32 | $3.35 | $3.35 | 6,036,700 |
| 2024-07-25 | $3.27 | $3.33 | $3.25 | $3.31 | $3.31 | 4,214,850 |
| 2024-07-24 | $3.30 | $3.34 | $3.27 | $3.27 | $3.27 | 5,696,600 |
| 2024-07-23 | $3.34 | $3.42 | $3.31 | $3.32 | $3.32 | 7,109,900 |
| 2024-07-22 | $3.39 | $3.39 | $3.30 | $3.35 | $3.35 | 10,981,200 |
| 2024-07-19 | $3.44 | $3.44 | $3.36 | $3.40 | $3.40 | 8,726,020 |
| 2024-07-18 | $3.50 | $3.50 | $3.38 | $3.47 | $3.47 | 11,352,500 |
| 2024-07-17 | $3.50 | $3.60 | $3.46 | $3.55 | $3.55 | 14,256,020 |
| 2024-07-16 | $3.50 | $3.56 | $3.45 | $3.50 | $3.50 | 9,643,100 |
| 2024-07-15 | $3.59 | $3.61 | $3.49 | $3.53 | $3.53 | 11,896,000 |
| 2024-07-12 | $3.71 | $3.79 | $3.61 | $3.65 | $3.65 | 18,826,690 |
| 2024-07-11 | $3.64 | $3.86 | $3.58 | $3.70 | $3.70 | 24,728,720 |
| 2024-07-10 | $3.53 | $3.69 | $3.49 | $3.62 | $3.62 | 18,248,920 |
| 2024-07-09 | $3.60 | $3.61 | $3.39 | $3.58 | $3.58 | 20,715,300 |
| 2024-07-08 | $3.51 | $3.77 | $3.47 | $3.65 | $3.65 | 24,745,130 |
| 2024-07-05 | $3.60 | $3.66 | $3.45 | $3.58 | $3.58 | 21,703,550 |
| 2024-07-04 | $3.92 | $3.92 | $3.54 | $3.58 | $3.58 | 39,515,100 |
| 2024-07-03 | $3.37 | $3.74 | $3.37 | $3.74 | $3.74 | 15,624,020 |
| 2024-07-02 | $3.34 | $3.43 | $3.33 | $3.40 | $3.40 | 9,057,400 |
| 2024-07-01 | $3.37 | $3.45 | $3.23 | $3.38 | $3.38 | 20,491,730 |
| 2024-06-28 | $3.34 | $3.69 | $3.33 | $3.51 | $3.51 | 25,387,830 |
| 2024-06-27 | $3.35 | $3.44 | $3.34 | $3.35 | $3.35 | 5,277,440 |
| 2024-06-26 | $3.29 | $3.37 | $3.18 | $3.37 | $3.37 | 5,174,700 |
| 2024-06-25 | $3.18 | $3.30 | $3.17 | $3.27 | $3.27 | 6,438,700 |
| 2024-06-24 | $3.25 | $3.27 | $3.15 | $3.17 | $3.17 | 5,985,200 |
| 2024-06-21 | $3.28 | $3.33 | $3.23 | $3.28 | $3.28 | 4,082,900 |
| 2024-06-20 | $3.36 | $3.37 | $3.25 | $3.28 | $3.28 | 6,859,200 |
| 2024-06-19 | $3.39 | $3.41 | $3.34 | $3.37 | $3.37 | 4,504,920 |
| 2024-06-18 | $3.37 | $3.41 | $3.36 | $3.39 | $3.39 | 4,332,300 |
| 2024-06-17 | $3.46 | $3.46 | $3.36 | $3.37 | $3.37 | 6,187,300 |
| 2024-06-14 | $3.45 | $3.47 | $3.39 | $3.46 | $3.46 | 4,291,600 |
| 2024-06-13 | $3.49 | $3.54 | $3.45 | $3.46 | $3.46 | 5,954,200 |
| 2024-06-12 | $3.45 | $3.52 | $3.44 | $3.51 | $3.51 | 5,786,600 |
| 2024-06-11 | $3.55 | $3.57 | $3.41 | $3.44 | $3.44 | 7,054,120 |
| 2024-06-07 | $3.35 | $3.57 | $3.32 | $3.55 | $3.55 | 10,970,860 |
| 2024-06-06 | $3.46 | $3.49 | $3.27 | $3.31 | $3.31 | 12,882,360 |
| 2024-06-05 | $3.54 | $3.54 | $3.45 | $3.46 | $3.46 | 6,276,000 |
| 2024-06-04 | $3.56 | $3.56 | $3.46 | $3.52 | $3.52 | 6,778,440 |
| 2024-06-03 | $3.63 | $3.65 | $3.52 | $3.56 | $3.56 | 8,903,300 |
| 2024-05-31 | $3.62 | $3.66 | $3.62 | $3.64 | $3.64 | 5,400,200 |
| 2024-05-30 | $3.67 | $3.71 | $3.62 | $3.63 | $3.63 | 7,651,000 |
| 2024-05-29 | $3.68 | $3.75 | $3.66 | $3.68 | $3.68 | 6,461,200 |
| 2024-05-28 | $3.77 | $3.78 | $3.67 | $3.68 | $3.68 | 9,234,900 |
| 2024-05-27 | $3.79 | $3.87 | $3.74 | $3.80 | $3.80 | 7,291,200 |
| 2024-05-24 | $3.81 | $3.84 | $3.76 | $3.76 | $3.76 | 6,177,180 |
| 2024-05-23 | $3.89 | $3.90 | $3.76 | $3.79 | $3.79 | 8,051,600 |
| 2024-05-22 | $3.89 | $3.94 | $3.88 | $3.89 | $3.89 | 7,455,080 |
| 2024-05-21 | $3.91 | $3.96 | $3.87 | $3.89 | $3.89 | 8,997,000 |
| 2024-05-20 | $3.99 | $4.00 | $3.92 | $3.93 | $3.93 | 9,746,000 |
| 2024-05-17 | $4.01 | $4.01 | $3.92 | $3.99 | $3.99 | 11,345,500 |
| 2024-05-16 | $3.90 | $4.04 | $3.90 | $4.02 | $4.02 | 15,105,700 |
| 2024-05-15 | $3.85 | $3.96 | $3.83 | $3.88 | $3.88 | 9,489,260 |
| 2024-05-14 | $3.74 | $3.87 | $3.74 | $3.85 | $3.85 | 10,444,460 |
| 2024-05-13 | $3.85 | $3.85 | $3.70 | $3.74 | $3.74 | 13,824,680 |
| 2024-05-10 | $3.96 | $3.99 | $3.86 | $3.88 | $3.88 | 10,945,600 |
| 2024-05-09 | $3.89 | $3.99 | $3.89 | $3.96 | $3.96 | 13,240,100 |
| 2024-05-08 | $3.91 | $4.11 | $3.87 | $3.94 | $3.94 | 24,086,780 |
| 2024-05-07 | $3.90 | $3.94 | $3.88 | $3.90 | $3.90 | 8,435,980 |
| 2024-05-06 | $3.87 | $3.92 | $3.82 | $3.92 | $3.92 | 11,877,300 |
| 2024-04-30 | $3.87 | $3.89 | $3.73 | $3.81 | $3.81 | 13,090,600 |
| 2024-04-29 | $3.74 | $3.90 | $3.74 | $3.88 | $3.88 | 15,086,260 |
| 2024-04-26 | $3.64 | $3.73 | $3.62 | $3.71 | $3.71 | 12,601,800 |
| 2024-04-25 | $3.54 | $3.66 | $3.52 | $3.64 | $3.64 | 9,603,230 |
| 2024-04-24 | $3.50 | $3.57 | $3.48 | $3.57 | $3.57 | 9,574,560 |
| 2024-04-23 | $3.54 | $3.56 | $3.47 | $3.49 | $3.49 | 11,018,100 |
| 2024-04-22 | $3.58 | $3.61 | $3.41 | $3.51 | $3.51 | 15,467,000 |
| 2024-04-19 | $3.66 | $3.78 | $3.60 | $3.61 | $3.61 | 15,090,200 |
| 2024-04-18 | $3.71 | $3.79 | $3.59 | $3.70 | $3.70 | 20,973,830 |
| 2024-04-17 | $3.35 | $3.80 | $3.35 | $3.73 | $3.73 | 29,082,130 |
| 2024-04-16 | $3.80 | $3.82 | $3.62 | $3.62 | $3.62 | 13,092,000 |
| 2024-04-15 | $4.40 | $4.42 | $4.02 | $4.02 | $4.02 | 37,784,530 |
| 2024-04-12 | $4.54 | $4.62 | $4.41 | $4.47 | $4.47 | 31,903,460 |
| 2024-04-11 | $4.34 | $4.68 | $4.33 | $4.46 | $4.46 | 41,660,600 |
| 2024-04-10 | $4.52 | $4.80 | $4.29 | $4.56 | $4.56 | 61,516,140 |
| 2024-04-09 | $4.25 | $4.47 | $4.20 | $4.40 | $4.40 | 56,650,020 |
| 2024-04-08 | $5.18 | $5.18 | $4.45 | $4.57 | $4.57 | 88,968,160 |
| 2024-04-03 | $4.27 | $4.71 | $4.21 | $4.71 | $4.71 | 25,807,950 |
| 2024-04-02 | $4.22 | $4.31 | $4.21 | $4.28 | $4.28 | 14,486,080 |
| 2024-04-01 | $4.11 | $4.21 | $4.11 | $4.21 | $4.21 | 9,266,700 |
| 2024-03-29 | $4.05 | $4.10 | $4.02 | $4.09 | $4.09 | 8,325,000 |
| 2024-03-28 | $4.00 | $4.08 | $3.97 | $4.05 | $4.05 | 10,757,900 |
| 2024-03-27 | $4.12 | $4.15 | $3.99 | $4.00 | $4.00 | 10,584,100 |
| 2024-03-26 | $4.10 | $4.17 | $4.04 | $4.13 | $4.13 | 11,066,400 |
| 2024-03-25 | $4.19 | $4.25 | $4.08 | $4.09 | $4.09 | 15,653,830 |
| 2024-03-22 | $4.40 | $4.40 | $4.21 | $4.22 | $4.22 | 25,163,250 |
| 2024-03-21 | $4.23 | $4.42 | $4.19 | $4.40 | $4.40 | 21,817,290 |
| 2024-03-20 | $4.13 | $4.21 | $4.10 | $4.21 | $4.21 | 11,343,540 |
| 2024-03-19 | $4.11 | $4.17 | $4.08 | $4.12 | $4.12 | 13,188,140 |
| 2024-03-18 | $4.06 | $4.11 | $4.04 | $4.11 | $4.11 | 11,966,060 |
| 2024-03-15 | $3.93 | $4.08 | $3.93 | $4.06 | $4.06 | 14,623,860 |
| 2024-03-14 | $4.03 | $4.07 | $3.89 | $3.98 | $3.98 | 15,246,600 |
| 2024-03-13 | $3.96 | $3.97 | $3.89 | $3.96 | $3.96 | 11,933,000 |
| 2024-03-12 | $3.86 | $3.98 | $3.84 | $3.97 | $3.97 | 22,227,600 |
| 2024-03-11 | $3.84 | $3.89 | $3.81 | $3.86 | $3.86 | 15,103,500 |
| 2024-03-08 | $3.86 | $3.89 | $3.73 | $3.80 | $3.80 | 12,568,800 |
| 2024-03-07 | $3.80 | $3.96 | $3.77 | $3.83 | $3.83 | 20,287,100 |
| 2024-03-06 | $3.71 | $3.84 | $3.71 | $3.78 | $3.78 | 12,937,700 |
| 2024-03-05 | $3.80 | $3.82 | $3.71 | $3.73 | $3.73 | 11,395,900 |
| 2024-03-04 | $3.80 | $3.87 | $3.72 | $3.85 | $3.85 | 15,581,120 |
| 2024-03-01 | $3.85 | $3.88 | $3.73 | $3.80 | $3.80 | 15,712,270 |
| 2024-02-29 | $3.62 | $3.84 | $3.60 | $3.80 | $3.80 | 21,470,600 |
| 2024-02-28 | $4.07 | $4.15 | $3.71 | $3.71 | $3.71 | 35,107,200 |
| 2024-02-27 | $3.89 | $4.17 | $3.89 | $4.12 | $4.12 | 26,809,300 |
| 2024-02-26 | $3.84 | $4.02 | $3.73 | $3.92 | $3.92 | 25,563,220 |
| 2024-02-23 | $3.67 | $3.85 | $3.63 | $3.84 | $3.84 | 19,185,410 |
| 2024-02-22 | $3.51 | $3.67 | $3.50 | $3.66 | $3.66 | 15,041,510 |
| 2024-02-21 | $3.47 | $3.68 | $3.39 | $3.54 | $3.54 | 20,491,890 |
| 2024-02-20 | $3.38 | $3.47 | $3.30 | $3.47 | $3.47 | 16,780,660 |
| 2024-02-19 | $3.22 | $3.40 | $3.16 | $3.40 | $3.40 | 31,742,350 |
| 2024-02-08 | $3.00 | $3.17 | $2.87 | $3.15 | $3.15 | 35,324,200 |
| 2024-02-07 | $3.27 | $3.28 | $2.95 | $3.02 | $3.02 | 35,873,600 |
| 2024-02-06 | $3.21 | $3.46 | $3.15 | $3.27 | $3.27 | 33,243,700 |
| 2024-02-05 | $3.80 | $3.82 | $3.50 | $3.50 | $3.50 | 21,834,200 |
| 2024-02-02 | $4.01 | $4.17 | $3.75 | $3.89 | $3.89 | 18,995,200 |
| 2024-02-01 | $4.08 | $4.10 | $3.90 | $4.01 | $4.01 | 15,405,400 |
| 2024-01-31 | $4.31 | $4.38 | $4.06 | $4.10 | $4.10 | 15,926,900 |
| 2024-01-30 | $4.56 | $4.56 | $4.33 | $4.35 | $4.35 | 14,046,200 |
| 2024-01-29 | $4.70 | $4.72 | $4.49 | $4.52 | $4.52 | 13,080,900 |
| 2024-01-26 | $4.59 | $4.78 | $4.56 | $4.69 | $4.69 | 20,960,400 |
| 2024-01-25 | $4.51 | $4.62 | $4.44 | $4.60 | $4.60 | 15,368,900 |
| 2024-01-24 | $4.30 | $4.55 | $4.30 | $4.48 | $4.48 | 21,021,700 |
| 2024-01-23 | $4.38 | $4.42 | $4.25 | $4.32 | $4.32 | 19,935,700 |
| 2024-01-22 | $4.68 | $4.70 | $4.33 | $4.39 | $4.39 | 26,140,790 |
| 2024-01-19 | $4.71 | $4.77 | $4.63 | $4.70 | $4.70 | 16,359,100 |
| 2024-01-18 | $4.87 | $4.87 | $4.57 | $4.76 | $4.76 | 32,732,090 |
| 2024-01-17 | $5.06 | $5.12 | $4.85 | $4.85 | $4.85 | 24,432,340 |
| 2024-01-16 | $5.15 | $5.18 | $4.94 | $5.04 | $5.04 | 32,561,180 |
| 2024-01-15 | $5.04 | $5.23 | $5.00 | $5.12 | $5.12 | 33,762,200 |
| 2024-01-12 | $5.30 | $5.33 | $5.08 | $5.10 | $5.10 | 50,358,420 |
| 2024-01-11 | $5.24 | $5.41 | $5.18 | $5.36 | $5.36 | 62,640,260 |
| 2024-01-10 | $5.15 | $5.62 | $5.03 | $5.41 | $5.41 | 98,387,780 |
| 2024-01-09 | $4.98 | $5.12 | $4.96 | $5.11 | $5.11 | 33,081,050 |
| 2024-01-08 | $4.94 | $5.05 | $4.93 | $4.96 | $4.96 | 23,012,400 |
| 2024-01-05 | $5.05 | $5.08 | $4.89 | $4.93 | $4.93 | 28,603,800 |
| 2024-01-04 | $5.13 | $5.15 | $5.03 | $5.05 | $5.05 | 24,658,420 |
| 2024-01-03 | $5.11 | $5.18 | $5.08 | $5.13 | $5.13 | 30,062,870 |
| 2024-01-02 | $5.24 | $5.27 | $5.11 | $5.13 | $5.13 | 34,091,600 |
| 2024-01-01 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-12-29 | $5.09 | $5.29 | $5.08 | $5.22 | $5.22 | 57,146,210 |
| 2023-12-28 | $5.14 | $5.15 | $5.00 | $5.08 | $5.08 | 47,667,920 |
| 2023-12-27 | $4.97 | $5.28 | $4.90 | $5.21 | $5.21 | 64,149,850 |
| 2023-12-26 | $4.95 | $5.05 | $4.94 | $4.99 | $4.99 | 42,638,240 |
| 2023-12-25 | $5.11 | $5.14 | $4.82 | $4.95 | $4.95 | 53,287,670 |
| 2023-12-22 | $5.41 | $5.44 | $5.02 | $5.11 | $5.11 | 74,391,400 |
| 2023-12-21 | $5.37 | $5.58 | $5.20 | $5.46 | $5.46 | 82,423,410 |
| 2023-12-20 | $5.50 | $5.64 | $5.33 | $5.42 | $5.42 | 98,183,980 |
| 2023-12-19 | $5.81 | $6.01 | $5.81 | $5.81 | $5.81 | 97,463,620 |
| 2023-12-18 | $7.19 | $7.50 | $6.45 | $6.45 | $6.45 | 134,092,020 |
| 2023-12-14 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 14,934,420 |
| 2023-12-13 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 5,566,190 |
| 2023-12-12 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 7,044,060 |
| 2023-12-11 | $4.47 | $4.90 | $4.42 | $4.90 | $4.90 | 29,472,520 |
| 2023-12-08 | $4.66 | $4.66 | $4.39 | $4.45 | $4.45 | 21,946,900 |
| 2023-12-07 | $4.76 | $4.77 | $4.62 | $4.65 | $4.65 | 25,669,940 |
| 2023-12-06 | $4.75 | $4.88 | $4.67 | $4.83 | $4.83 | 37,406,660 |
| 2023-12-05 | $4.65 | $4.88 | $4.60 | $4.71 | $4.71 | 33,095,400 |
| 2023-12-04 | $4.60 | $4.71 | $4.56 | $4.67 | $4.67 | 27,290,700 |
| 2023-12-01 | $4.49 | $4.92 | $4.47 | $4.67 | $4.67 | 45,697,970 |
| 2023-11-30 | $4.43 | $4.51 | $4.39 | $4.49 | $4.49 | 11,127,500 |
| 2023-11-29 | $4.45 | $4.50 | $4.41 | $4.42 | $4.42 | 8,599,400 |
| 2023-11-28 | $4.39 | $4.53 | $4.38 | $4.46 | $4.46 | 10,495,700 |
| 2023-11-27 | $4.48 | $4.48 | $4.35 | $4.39 | $4.39 | 8,915,900 |
| 2023-11-24 | $4.43 | $4.49 | $4.40 | $4.48 | $4.48 | 11,205,600 |
| 2023-11-23 | $4.37 | $4.44 | $4.36 | $4.43 | $4.43 | 8,880,420 |
| 2023-11-22 | $4.36 | $4.44 | $4.34 | $4.40 | $4.40 | 11,928,390 |
| 2023-11-21 | $4.33 | $4.39 | $4.32 | $4.36 | $4.36 | 7,890,790 |
| 2023-11-20 | $4.36 | $4.37 | $4.28 | $4.32 | $4.32 | 5,997,400 |
| 2023-11-17 | $4.33 | $4.37 | $4.28 | $4.36 | $4.36 | 8,642,690 |
| 2023-11-16 | $4.30 | $4.32 | $4.26 | $4.30 | $4.30 | 6,608,100 |
| 2023-11-15 | $4.35 | $4.35 | $4.25 | $4.29 | $4.29 | 4,724,500 |
| 2023-11-14 | $4.36 | $4.36 | $4.29 | $4.31 | $4.31 | 5,502,200 |
| 2023-11-13 | $4.26 | $4.36 | $4.26 | $4.36 | $4.36 | 10,368,000 |
| 2023-11-10 | $4.27 | $4.28 | $4.22 | $4.26 | $4.26 | 5,368,800 |
| 2023-11-09 | $4.28 | $4.33 | $4.24 | $4.24 | $4.24 | 9,027,940 |
| 2023-11-08 | $4.33 | $4.36 | $4.26 | $4.28 | $4.28 | 10,196,450 |
| 2023-11-07 | $4.30 | $4.40 | $4.30 | $4.33 | $4.33 | 12,230,600 |
| 2023-11-06 | $4.26 | $4.30 | $4.18 | $4.30 | $4.30 | 16,011,410 |
| 2023-11-03 | $4.47 | $4.48 | $4.22 | $4.26 | $4.26 | 23,442,610 |
| 2023-11-02 | $4.35 | $4.46 | $4.25 | $4.45 | $4.45 | 29,806,000 |
| 2023-11-01 | $4.16 | $4.57 | $4.14 | $4.37 | $4.37 | 44,233,420 |
| 2023-10-31 | $4.11 | $4.19 | $4.11 | $4.15 | $4.15 | 5,230,700 |
| 2023-10-30 | $4.12 | $4.17 | $4.10 | $4.11 | $4.11 | 5,936,200 |
| 2023-10-27 | $4.03 | $4.13 | $4.03 | $4.11 | $4.11 | 4,643,850 |
| 2023-10-26 | $4.09 | $4.11 | $4.02 | $4.04 | $4.04 | 4,647,700 |
| 2023-10-25 | $4.03 | $4.11 | $4.01 | $4.09 | $4.09 | 7,022,200 |
| 2023-10-24 | $3.81 | $4.02 | $3.81 | $4.00 | $4.00 | 8,448,800 |
| 2023-10-23 | $3.92 | $3.92 | $3.81 | $3.83 | $3.83 | 4,488,500 |
| 2023-10-20 | $3.90 | $3.96 | $3.86 | $3.93 | $3.93 | 4,418,800 |
| 2023-10-19 | $3.92 | $3.98 | $3.89 | $3.90 | $3.90 | 4,698,300 |
| 2023-10-18 | $4.00 | $4.00 | $3.92 | $3.92 | $3.92 | 5,342,000 |
| 2023-10-17 | $4.04 | $4.04 | $3.98 | $3.99 | $3.99 | 2,830,800 |
| 2023-10-16 | $3.99 | $4.03 | $3.96 | $4.02 | $4.02 | 5,182,000 |
| 2023-10-13 | $4.08 | $4.10 | $3.98 | $3.98 | $3.98 | 6,445,300 |
| 2023-10-12 | $4.05 | $4.11 | $4.05 | $4.09 | $4.09 | 5,522,600 |
| 2023-10-11 | $4.12 | $4.14 | $4.01 | $4.03 | $4.03 | 6,194,600 |
| 2023-10-10 | $4.03 | $4.17 | $4.03 | $4.11 | $4.11 | 6,439,400 |
| 2023-10-09 | $4.13 | $4.16 | $4.05 | $4.07 | $4.07 | 6,126,650 |
| 2023-09-28 | $4.12 | $4.18 | $4.11 | $4.15 | $4.15 | 4,508,950 |
| 2023-09-27 | $4.12 | $4.15 | $4.10 | $4.11 | $4.11 | 6,150,600 |
| 2023-09-26 | $4.15 | $4.17 | $4.08 | $4.12 | $4.12 | 5,617,800 |
| 2023-09-25 | $4.09 | $4.21 | $4.08 | $4.14 | $4.14 | 9,163,250 |
| 2023-09-22 | $4.00 | $4.10 | $3.99 | $4.08 | $4.08 | 5,540,810 |
| 2023-09-21 | $4.06 | $4.08 | $3.97 | $4.00 | $4.00 | 5,386,470 |
| 2023-09-20 | $4.15 | $4.15 | $4.04 | $4.05 | $4.05 | 5,756,300 |
| 2023-09-19 | $4.18 | $4.19 | $4.12 | $4.13 | $4.13 | 5,432,700 |
| 2023-09-18 | $4.08 | $4.19 | $4.03 | $4.19 | $4.19 | 8,954,300 |
| 2023-09-15 | $3.96 | $4.09 | $3.95 | $4.07 | $4.07 | 6,968,000 |
| 2023-09-14 | $4.01 | $4.03 | $3.94 | $3.96 | $3.96 | 4,383,580 |
| 2023-09-13 | $4.00 | $4.05 | $3.98 | $4.02 | $4.02 | 4,371,180 |
| 2023-09-12 | $4.01 | $4.04 | $3.97 | $3.98 | $3.98 | 4,512,200 |
| 2023-09-11 | $4.02 | $4.04 | $3.96 | $4.04 | $4.04 | 5,485,900 |
| 2023-09-08 | $4.01 | $4.07 | $4.01 | $4.04 | $4.04 | 3,185,800 |
| 2023-09-07 | $4.07 | $4.10 | $4.02 | $4.03 | $4.03 | 4,228,300 |
| 2023-09-06 | $4.09 | $4.13 | $4.06 | $4.08 | $4.08 | 4,735,900 |
| 2023-09-05 | $4.17 | $4.22 | $4.08 | $4.09 | $4.09 | 5,581,000 |
| 2023-09-04 | $4.09 | $4.20 | $4.06 | $4.20 | $4.20 | 8,325,890 |
| 2023-09-01 | $4.00 | $4.11 | $3.99 | $4.08 | $4.08 | 6,889,800 |
| 2023-08-31 | $4.02 | $4.06 | $3.96 | $4.01 | $4.01 | 7,995,490 |
| 2023-08-30 | $4.13 | $4.17 | $4.03 | $4.03 | $4.03 | 7,543,800 |
| 2023-08-29 | $4.18 | $4.18 | $4.08 | $4.13 | $4.13 | 8,068,200 |
| 2023-08-28 | $4.22 | $4.26 | $4.12 | $4.15 | $4.15 | 10,892,270 |
| 2023-08-25 | $4.12 | $4.21 | $4.06 | $4.08 | $4.08 | 8,566,600 |
| 2023-08-24 | $4.10 | $4.19 | $4.08 | $4.12 | $4.12 | 6,975,100 |
| 2023-08-23 | $4.14 | $4.17 | $4.09 | $4.10 | $4.10 | 5,343,370 |
| 2023-08-22 | $4.17 | $4.21 | $4.08 | $4.14 | $4.14 | 8,023,610 |
| 2023-08-21 | $4.17 | $4.26 | $4.13 | $4.14 | $4.14 | 7,395,020 |
| 2023-08-18 | $4.30 | $4.34 | $4.17 | $4.19 | $4.19 | 8,815,590 |
| 2023-08-17 | $4.21 | $4.34 | $4.16 | $4.33 | $4.33 | 11,999,600 |
| 2023-08-16 | $4.22 | $4.26 | $4.16 | $4.21 | $4.21 | 6,868,500 |
| 2023-08-15 | $4.23 | $4.31 | $4.19 | $4.24 | $4.24 | 9,028,900 |
| 2023-08-14 | $4.11 | $4.26 | $4.10 | $4.23 | $4.23 | 9,793,200 |
| 2023-08-11 | $4.16 | $4.24 | $4.14 | $4.14 | $4.14 | 7,342,100 |
| 2023-08-10 | $4.14 | $4.24 | $4.14 | $4.18 | $4.18 | 6,134,700 |
| 2023-08-09 | $4.24 | $4.24 | $4.15 | $4.16 | $4.16 | 6,893,910 |
| 2023-08-08 | $4.32 | $4.34 | $4.19 | $4.20 | $4.20 | 9,491,300 |
| 2023-08-07 | $4.38 | $4.39 | $4.26 | $4.28 | $4.28 | 15,236,470 |
| 2023-08-04 | $4.55 | $4.58 | $4.35 | $4.38 | $4.38 | 32,442,000 |
| 2023-08-03 | $4.56 | $4.59 | $4.35 | $4.49 | $4.49 | 43,594,230 |
| 2023-08-02 | $4.41 | $4.86 | $4.38 | $4.54 | $4.54 | 63,041,300 |
| 2023-08-01 | $4.41 | $4.46 | $4.30 | $4.42 | $4.42 | 35,244,420 |
| 2023-07-31 | $4.20 | $4.60 | $4.20 | $4.55 | $4.55 | 49,401,770 |
| 2023-07-28 | $4.15 | $4.27 | $4.15 | $4.23 | $4.23 | 14,316,100 |
| 2023-07-27 | $4.18 | $4.25 | $4.15 | $4.17 | $4.17 | 11,502,200 |
| 2023-07-26 | $4.16 | $4.25 | $4.15 | $4.23 | $4.23 | 16,973,660 |
| 2023-07-25 | $4.12 | $4.20 | $4.12 | $4.15 | $4.15 | 10,892,940 |
| 2023-07-24 | $4.12 | $4.21 | $4.09 | $4.17 | $4.17 | 17,244,540 |
| 2023-07-21 | $4.12 | $4.27 | $4.09 | $4.16 | $4.16 | 28,800,380 |
| 2023-07-20 | $4.07 | $4.28 | $4.02 | $4.17 | $4.17 | 42,224,520 |
| 2023-07-19 | $3.89 | $4.07 | $3.88 | $4.06 | $4.06 | 23,332,390 |
| 2023-07-18 | $3.84 | $3.90 | $3.82 | $3.89 | $3.89 | 5,971,300 |
| 2023-07-17 | $3.83 | $3.84 | $3.77 | $3.83 | $3.83 | 3,125,000 |
| 2023-07-14 | $3.81 | $3.83 | $3.78 | $3.82 | $3.82 | 3,450,600 |
| 2023-07-13 | $3.79 | $3.83 | $3.78 | $3.81 | $3.81 | 3,649,700 |
| 2023-07-12 | $3.80 | $3.83 | $3.76 | $3.78 | $3.78 | 3,336,800 |
| 2023-07-11 | $3.78 | $3.81 | $3.75 | $3.81 | $3.81 | 4,083,200 |
| 2023-07-10 | $3.77 | $3.81 | $3.76 | $3.79 | $3.79 | 4,069,600 |
| 2023-07-07 | $3.75 | $3.79 | $3.71 | $3.76 | $3.76 | 3,588,500 |
| 2023-07-06 | $3.78 | $3.79 | $3.74 | $3.75 | $3.75 | 2,315,800 |
| 2023-07-05 | $3.76 | $3.81 | $3.76 | $3.78 | $3.78 | 3,942,580 |
| 2023-07-04 | $3.74 | $3.78 | $3.72 | $3.77 | $3.77 | 3,928,060 |
| 2023-07-03 | $3.72 | $3.75 | $3.70 | $3.75 | $3.75 | 4,514,900 |
| 2023-06-30 | $3.68 | $3.72 | $3.67 | $3.71 | $3.71 | 3,069,060 |
| 2023-06-29 | $3.67 | $3.69 | $3.64 | $3.67 | $3.67 | 2,632,920 |
| 2023-06-28 | $3.65 | $3.68 | $3.59 | $3.67 | $3.67 | 5,014,700 |
| 2023-06-27 | $3.55 | $3.65 | $3.55 | $3.64 | $3.64 | 4,703,900 |
| 2023-06-26 | $3.62 | $3.63 | $3.55 | $3.57 | $3.57 | 4,812,460 |
| 2023-06-21 | $3.67 | $3.70 | $3.62 | $3.62 | $3.62 | 5,836,400 |
| 2023-06-20 | $3.74 | $3.75 | $3.68 | $3.68 | $3.68 | 7,244,880 |
| 2023-06-19 | $3.81 | $3.82 | $3.74 | $3.75 | $3.75 | 5,591,700 |
| 2023-06-16 | $3.84 | $3.87 | $3.81 | $3.82 | $3.82 | 4,476,900 |
| 2023-06-15 | $3.86 | $3.87 | $3.81 | $3.84 | $3.84 | 4,259,500 |
| 2023-06-14 | $3.84 | $3.88 | $3.80 | $3.87 | $3.87 | 4,209,070 |
| 2023-06-13 | $3.80 | $3.84 | $3.78 | $3.84 | $3.84 | 3,128,900 |
| 2023-06-12 | $3.80 | $3.82 | $3.74 | $3.81 | $3.81 | 4,685,600 |
| 2023-06-09 | $3.84 | $3.86 | $3.81 | $3.81 | $3.81 | 2,401,490 |
| 2023-06-08 | $3.82 | $3.85 | $3.81 | $3.84 | $3.84 | 3,568,400 |
| 2023-06-07 | $3.78 | $3.83 | $3.77 | $3.82 | $3.82 | 2,932,440 |
| 2023-06-06 | $3.83 | $3.84 | $3.79 | $3.79 | $3.79 | 3,130,400 |
| 2023-06-05 | $3.81 | $3.84 | $3.80 | $3.83 | $3.83 | 3,536,600 |
| 2023-06-02 | $3.77 | $3.82 | $3.77 | $3.81 | $3.81 | 3,494,640 |
| 2023-06-01 | $3.76 | $3.79 | $3.72 | $3.77 | $3.77 | 4,364,520 |
| 2023-05-31 | $3.74 | $3.80 | $3.73 | $3.77 | $3.77 | 3,352,000 |
| 2023-05-30 | $3.75 | $3.76 | $3.71 | $3.75 | $3.75 | 3,268,400 |
| 2023-05-29 | $3.80 | $3.82 | $3.75 | $3.75 | $3.75 | 3,168,600 |
| 2023-05-26 | $3.78 | $3.80 | $3.73 | $3.79 | $3.79 | 3,310,200 |
| 2023-05-25 | $3.83 | $3.83 | $3.75 | $3.80 | $3.80 | 3,668,400 |
| 2023-05-24 | $3.88 | $3.88 | $3.82 | $3.82 | $3.82 | 3,454,200 |
| 2023-05-23 | $3.89 | $3.92 | $3.88 | $3.89 | $3.89 | 2,453,000 |
| 2023-05-22 | $3.93 | $3.94 | $3.90 | $3.92 | $3.92 | 2,982,860 |
| 2023-05-19 | $3.98 | $3.99 | $3.91 | $3.94 | $3.94 | 2,847,700 |
| 2023-05-18 | $3.96 | $3.99 | $3.94 | $3.96 | $3.96 | 3,747,100 |
| 2023-05-17 | $3.92 | $3.97 | $3.89 | $3.96 | $3.96 | 3,219,300 |
| 2023-05-16 | $3.97 | $3.97 | $3.90 | $3.92 | $3.92 | 3,368,940 |
| 2023-05-15 | $4.00 | $4.01 | $3.92 | $3.97 | $3.97 | 4,230,040 |
| 2023-05-12 | $4.02 | $4.02 | $3.98 | $4.00 | $4.00 | 3,738,400 |
| 2023-05-11 | $3.96 | $4.02 | $3.94 | $4.02 | $4.02 | 5,460,020 |
| 2023-05-10 | $3.97 | $3.97 | $3.92 | $3.95 | $3.95 | 3,420,000 |
| 2023-05-09 | $3.94 | $3.98 | $3.93 | $3.94 | $3.94 | 4,497,760 |
| 2023-05-08 | $3.98 | $3.99 | $3.92 | $3.96 | $3.96 | 4,939,960 |
| 2023-05-05 | $3.94 | $3.98 | $3.92 | $3.96 | $3.96 | 5,980,400 |
| 2023-05-04 | $3.90 | $3.95 | $3.88 | $3.94 | $3.94 | 8,194,120 |
| 2023-05-03 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2023-05-02 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2023-04-28 | $3.80 | $3.90 | $3.77 | $3.90 | $3.90 | 6,137,900 |
| 2023-04-27 | $3.74 | $3.82 | $3.73 | $3.78 | $3.78 | 4,741,360 |
| 2023-04-26 | $3.70 | $3.79 | $3.69 | $3.78 | $3.78 | 3,509,700 |
| 2023-04-25 | $3.77 | $3.77 | $3.67 | $3.70 | $3.70 | 3,764,900 |
| 2023-04-24 | $3.74 | $3.80 | $3.71 | $3.77 | $3.77 | 2,898,100 |
| 2023-04-21 | $3.81 | $3.84 | $3.73 | $3.74 | $3.74 | 4,876,910 |
| 2023-04-20 | $3.85 | $3.85 | $3.79 | $3.80 | $3.80 | 3,970,860 |
| 2023-04-19 | $3.88 | $3.89 | $3.84 | $3.85 | $3.85 | 3,515,300 |
| 2023-04-18 | $3.90 | $3.92 | $3.87 | $3.89 | $3.89 | 3,537,200 |
| 2023-04-17 | $3.87 | $3.92 | $3.85 | $3.90 | $3.90 | 5,128,380 |
| 2023-04-14 | $3.91 | $3.92 | $3.85 | $3.87 | $3.87 | 5,430,660 |
| 2023-04-13 | $3.88 | $3.93 | $3.85 | $3.92 | $3.92 | 7,170,300 |
| 2023-04-12 | $3.84 | $3.88 | $3.82 | $3.85 | $3.85 | 3,867,430 |
| 2023-04-11 | $3.81 | $3.84 | $3.79 | $3.84 | $3.84 | 4,600,400 |
| 2023-04-10 | $3.88 | $3.88 | $3.81 | $3.82 | $3.82 | 6,082,330 |
| 2023-04-07 | $3.87 | $3.91 | $3.85 | $3.89 | $3.89 | 3,724,600 |
| 2023-04-06 | $3.92 | $3.92 | $3.87 | $3.87 | $3.87 | 5,527,810 |
| 2023-04-05 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2023-04-04 | $3.99 | $3.99 | $3.91 | $3.92 | $3.92 | 8,066,510 |
| 2023-04-03 | $4.02 | $4.02 | $3.97 | $3.99 | $3.99 | 6,488,200 |
| 2023-03-31 | $3.95 | $4.02 | $3.91 | $4.02 | $4.02 | 8,319,660 |
| 2023-03-30 | $3.95 | $3.98 | $3.91 | $3.95 | $3.95 | 5,159,600 |
| 2023-03-29 | $3.98 | $3.98 | $3.92 | $3.94 | $3.94 | 4,811,700 |
| 2023-03-28 | $3.99 | $4.01 | $3.94 | $3.97 | $3.97 | 4,445,300 |
| 2023-03-27 | $4.03 | $4.03 | $3.96 | $3.98 | $3.98 | 4,193,230 |
| 2023-03-24 | $4.03 | $4.03 | $3.98 | $4.01 | $4.01 | 4,099,530 |
| 2023-03-23 | $4.06 | $4.06 | $3.99 | $4.01 | $4.01 | 5,211,800 |
| 2023-03-22 | $4.07 | $4.10 | $4.03 | $4.06 | $4.06 | 5,425,740 |
| 2023-03-21 | $3.93 | $4.05 | $3.92 | $4.05 | $4.05 | 10,408,100 |
| 2023-03-20 | $3.94 | $3.96 | $3.91 | $3.92 | $3.92 | 5,767,000 |
| 2023-03-17 | $3.98 | $4.00 | $3.93 | $3.94 | $3.94 | 7,086,600 |
| 2023-03-16 | $4.00 | $4.02 | $3.96 | $3.97 | $3.97 | 4,938,100 |
| 2023-03-15 | $4.00 | $4.03 | $3.97 | $4.01 | $4.01 | 4,869,700 |
| 2023-03-14 | $4.04 | $4.04 | $3.95 | $3.98 | $3.98 | 7,071,240 |
| 2023-03-13 | $4.06 | $4.08 | $4.00 | $4.03 | $4.03 | 6,820,600 |
| 2023-03-10 | $4.10 | $4.10 | $4.05 | $4.06 | $4.06 | 5,929,480 |
| 2023-03-09 | $4.13 | $4.14 | $4.08 | $4.11 | $4.11 | 5,880,520 |
| 2023-03-08 | $4.09 | $4.13 | $4.07 | $4.12 | $4.12 | 5,830,900 |
| 2023-03-07 | $4.17 | $4.17 | $4.09 | $4.09 | $4.09 | 10,474,980 |
| 2023-03-06 | $4.12 | $4.17 | $4.11 | $4.17 | $4.17 | 12,656,000 |
| 2023-03-03 | $4.08 | $4.12 | $4.06 | $4.11 | $4.11 | 9,361,240 |
| 2023-03-02 | $4.06 | $4.11 | $4.05 | $4.08 | $4.08 | 7,295,760 |
| 2023-03-01 | $4.05 | $4.07 | $4.04 | $4.07 | $4.07 | 6,191,940 |
| 2023-02-28 | $4.03 | $4.05 | $4.01 | $4.05 | $4.05 | 5,602,200 |
| 2023-02-27 | $4.04 | $4.05 | $4.00 | $4.01 | $4.01 | 4,361,600 |
| 2023-02-24 | $4.06 | $4.07 | $4.01 | $4.04 | $4.04 | 5,180,300 |
| 2023-02-23 | $4.09 | $4.09 | $4.04 | $4.06 | $4.06 | 5,523,100 |
| 2023-02-22 | $4.07 | $4.07 | $4.04 | $4.06 | $4.06 | 4,304,300 |
| 2023-02-21 | $4.06 | $4.08 | $4.03 | $4.07 | $4.07 | 6,139,150 |
| 2023-02-20 | $4.04 | $4.07 | $4.01 | $4.05 | $4.05 | 5,172,300 |
| 2023-02-17 | $4.04 | $4.10 | $4.02 | $4.04 | $4.04 | 7,214,300 |
| 2023-02-16 | $4.10 | $4.15 | $4.00 | $4.04 | $4.04 | 13,060,640 |
| 2023-02-15 | $4.12 | $4.13 | $4.10 | $4.10 | $4.10 | 5,998,660 |
| 2023-02-14 | $4.16 | $4.17 | $4.11 | $4.13 | $4.13 | 6,895,460 |
| 2023-02-13 | $4.15 | $4.15 | $4.12 | $4.15 | $4.15 | 9,527,180 |
| 2023-02-10 | $4.10 | $4.15 | $4.08 | $4.14 | $4.14 | 10,189,800 |
| 2023-02-09 | $4.09 | $4.11 | $4.07 | $4.10 | $4.10 | 6,812,400 |
| 2023-02-08 | $4.14 | $4.14 | $4.10 | $4.10 | $4.10 | 6,937,000 |
| 2023-02-07 | $4.11 | $4.13 | $4.09 | $4.13 | $4.13 | 6,716,700 |
| 2023-02-06 | $4.10 | $4.13 | $4.09 | $4.10 | $4.10 | 6,409,100 |
| 2023-02-03 | $4.15 | $4.16 | $4.08 | $4.13 | $4.13 | 10,759,080 |
| 2023-02-02 | $4.11 | $4.17 | $4.08 | $4.17 | $4.17 | 15,072,290 |
| 2023-02-01 | $4.09 | $4.11 | $4.05 | $4.11 | $4.11 | 10,162,660 |
| 2023-01-31 | $4.04 | $4.08 | $4.01 | $4.08 | $4.08 | 10,910,240 |
| 2023-01-30 | $4.08 | $4.09 | $4.04 | $4.06 | $4.06 | 12,110,200 |
| 2023-01-20 | $4.04 | $4.05 | $4.02 | $4.04 | $4.04 | 9,451,910 |
| 2023-01-19 | $4.03 | $4.03 | $3.99 | $4.03 | $4.03 | 10,001,670 |
| 2023-01-18 | $4.05 | $4.06 | $3.99 | $4.02 | $4.02 | 10,035,500 |
| 2023-01-17 | $4.02 | $4.12 | $4.02 | $4.05 | $4.05 | 13,301,700 |
| 2023-01-16 | $4.00 | $4.07 | $3.99 | $4.04 | $4.04 | 14,439,200 |
| 2023-01-13 | $3.98 | $4.02 | $3.95 | $4.00 | $4.00 | 11,259,600 |
| 2023-01-12 | $4.04 | $4.06 | $3.95 | $3.99 | $3.99 | 18,935,500 |
| 2023-01-11 | $4.20 | $4.21 | $4.04 | $4.05 | $4.05 | 34,488,100 |
| 2023-01-10 | $4.22 | $4.28 | $4.13 | $4.28 | $4.28 | 28,454,040 |
| 2023-01-09 | $4.21 | $4.25 | $4.17 | $4.21 | $4.21 | 22,863,500 |
| 2023-01-06 | $4.42 | $4.45 | $4.21 | $4.22 | $4.22 | 46,203,930 |
| 2023-01-05 | $4.66 | $4.67 | $4.40 | $4.48 | $4.48 | 53,718,030 |
| 2023-01-04 | $4.64 | $4.72 | $4.59 | $4.70 | $4.70 | 64,712,060 |
| 2023-01-03 | $5.07 | $5.07 | $4.58 | $4.78 | $4.78 | 104,818,930 |
| 2023-01-02 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2022-12-30 | $4.65 | $5.07 | $4.62 | $5.07 | $5.07 | 73,431,680 |
| 2022-12-29 | $4.42 | $4.73 | $4.32 | $4.61 | $4.61 | 39,180,140 |
| 2022-12-28 | $4.44 | $4.52 | $4.35 | $4.42 | $4.42 | 13,334,200 |
| 2022-12-27 | $4.41 | $4.53 | $4.34 | $4.50 | $4.50 | 15,216,200 |
| 2022-12-26 | $4.34 | $4.45 | $4.31 | $4.40 | $4.40 | 11,343,200 |
| 2022-12-23 | $4.35 | $4.39 | $4.24 | $4.32 | $4.32 | 13,498,950 |
| 2022-12-22 | $4.45 | $4.51 | $4.36 | $4.39 | $4.39 | 15,420,800 |
| 2022-12-21 | $4.35 | $4.51 | $4.33 | $4.45 | $4.45 | 18,986,000 |
| 2022-12-20 | $4.40 | $4.41 | $4.24 | $4.35 | $4.35 | 14,683,600 |
| 2022-12-19 | $4.48 | $4.56 | $4.35 | $4.39 | $4.39 | 20,181,160 |
| 2022-12-16 | $4.56 | $4.58 | $4.40 | $4.54 | $4.54 | 29,651,700 |
| 2022-12-15 | $4.75 | $4.80 | $4.50 | $4.57 | $4.57 | 42,039,630 |
| 2022-12-14 | $4.57 | $4.74 | $4.50 | $4.67 | $4.67 | 46,940,650 |
| 2022-12-13 | $4.50 | $4.71 | $4.44 | $4.59 | $4.59 | 46,882,800 |
| 2022-12-12 | $4.49 | $4.75 | $4.43 | $4.60 | $4.60 | 43,242,540 |
| 2022-12-09 | $4.41 | $4.66 | $4.32 | $4.60 | $4.60 | 56,893,380 |
| 2022-12-08 | $4.31 | $4.59 | $4.29 | $4.49 | $4.49 | 41,049,080 |
| 2022-12-07 | $4.28 | $4.45 | $4.27 | $4.37 | $4.37 | 33,757,140 |
| 2022-12-06 | $4.19 | $4.48 | $4.18 | $4.34 | $4.34 | 28,949,700 |
| 2022-12-05 | $4.24 | $4.27 | $4.18 | $4.19 | $4.19 | 8,916,600 |
| 2022-12-01 | $4.19 | $4.33 | $4.14 | $4.17 | $4.17 | 21,216,900 |
| 2022-11-30 | $4.13 | $4.17 | $4.06 | $4.13 | $4.13 | 12,929,700 |
| 2022-11-29 | $3.99 | $4.11 | $3.99 | $4.09 | $4.09 | 12,582,250 |
| 2022-11-28 | $3.90 | $3.99 | $3.87 | $3.98 | $3.98 | 7,920,820 |
| 2022-11-25 | $3.88 | $3.97 | $3.85 | $3.94 | $3.94 | 8,486,800 |
| 2022-11-24 | $3.88 | $3.93 | $3.83 | $3.87 | $3.87 | 5,051,400 |
| 2022-11-23 | $3.96 | $3.96 | $3.86 | $3.88 | $3.88 | 6,119,400 |
| 2022-11-22 | $3.96 | $4.04 | $3.90 | $3.92 | $3.92 | 9,015,910 |
| 2022-11-21 | $4.10 | $4.10 | $3.96 | $3.98 | $3.98 | 11,499,800 |
| 2022-11-18 | $4.10 | $4.19 | $4.07 | $4.09 | $4.09 | 11,533,370 |
| 2022-11-17 | $3.97 | $4.12 | $3.96 | $4.09 | $4.09 | 12,448,100 |
| 2022-11-16 | $3.94 | $4.00 | $3.93 | $3.99 | $3.99 | 8,214,400 |
| 2022-11-15 | $3.91 | $3.99 | $3.89 | $3.94 | $3.94 | 6,452,500 |
| 2022-11-14 | $3.99 | $3.99 | $3.90 | $3.92 | $3.92 | 7,034,560 |
| 2022-11-11 | $3.98 | $4.05 | $3.92 | $3.97 | $3.97 | 13,928,600 |
| 2022-11-10 | $3.83 | $3.91 | $3.81 | $3.90 | $3.90 | 8,707,330 |
| 2022-11-09 | $3.87 | $3.88 | $3.82 | $3.83 | $3.83 | 4,448,220 |
| 2022-11-08 | $3.87 | $3.88 | $3.80 | $3.84 | $3.84 | 6,063,770 |
| 2022-11-07 | $3.79 | $3.86 | $3.76 | $3.85 | $3.85 | 10,043,950 |
| 2022-11-04 | $3.76 | $3.89 | $3.73 | $3.83 | $3.83 | 13,395,050 |
| 2022-11-03 | $3.71 | $3.79 | $3.71 | $3.77 | $3.77 | 9,956,600 |
| 2022-11-02 | $3.72 | $3.78 | $3.69 | $3.75 | $3.75 | 11,593,600 |
| 2022-11-01 | $3.63 | $3.79 | $3.59 | $3.76 | $3.76 | 11,082,000 |
| 2022-10-31 | $3.62 | $3.63 | $3.55 | $3.62 | $3.62 | 5,086,700 |
| 2022-10-28 | $3.69 | $3.69 | $3.55 | $3.57 | $3.57 | 7,726,700 |
| 2022-10-27 | $3.61 | $3.72 | $3.61 | $3.69 | $3.69 | 8,199,900 |
| 2022-10-26 | $3.60 | $3.65 | $3.59 | $3.61 | $3.61 | 6,141,500 |
| 2022-10-25 | $3.56 | $3.61 | $3.51 | $3.60 | $3.60 | 6,875,100 |
| 2022-10-24 | $3.71 | $3.77 | $3.58 | $3.61 | $3.61 | 12,265,040 |
| 2022-10-21 | $3.69 | $3.97 | $3.66 | $3.75 | $3.75 | 13,869,900 |
| 2022-10-20 | $3.69 | $3.71 | $3.65 | $3.66 | $3.66 | 4,354,520 |
| 2022-10-19 | $3.70 | $3.74 | $3.66 | $3.69 | $3.69 | 4,200,660 |
| 2022-10-18 | $3.74 | $3.78 | $3.70 | $3.72 | $3.72 | 5,797,300 |
| 2022-10-17 | $3.66 | $3.76 | $3.66 | $3.75 | $3.75 | 6,585,700 |
| 2022-10-14 | $3.63 | $3.72 | $3.63 | $3.68 | $3.68 | 7,998,210 |
| 2022-10-13 | $3.64 | $3.68 | $3.59 | $3.63 | $3.63 | 5,552,600 |
| 2022-10-12 | $3.60 | $3.64 | $3.53 | $3.64 | $3.64 | 6,366,640 |
| 2022-10-11 | $3.59 | $3.61 | $3.48 | $3.60 | $3.60 | 5,821,200 |
| 2022-10-10 | $3.72 | $3.73 | $3.58 | $3.59 | $3.59 | 6,701,200 |
| 2022-09-30 | $3.74 | $3.76 | $3.65 | $3.68 | $3.68 | 5,636,870 |
| 2022-09-29 | $3.86 | $3.92 | $3.70 | $3.72 | $3.72 | 11,075,900 |
| 2022-09-28 | $3.91 | $3.98 | $3.82 | $3.82 | $3.82 | 11,637,300 |
| 2022-09-27 | $3.82 | $3.93 | $3.80 | $3.91 | $3.91 | 13,131,380 |
| 2022-09-26 | $3.93 | $3.97 | $3.75 | $3.80 | $3.80 | 17,071,390 |
| 2022-09-23 | $4.11 | $4.20 | $3.98 | $4.02 | $4.02 | 15,448,420 |
| 2022-09-22 | $4.15 | $4.23 | $4.07 | $4.10 | $4.10 | 18,585,350 |
| 2022-09-21 | $4.19 | $4.35 | $4.14 | $4.24 | $4.24 | 23,860,520 |
| 2022-09-20 | $4.07 | $4.29 | $4.04 | $4.23 | $4.23 | 26,862,450 |
| 2022-09-19 | $4.01 | $4.14 | $3.96 | $4.08 | $4.08 | 22,557,060 |
| 2022-09-16 | $4.11 | $4.35 | $4.01 | $4.18 | $4.18 | 32,916,190 |
| 2022-09-15 | $4.25 | $4.25 | $4.12 | $4.16 | $4.16 | 34,383,700 |
| 2022-09-14 | $4.08 | $4.50 | $4.04 | $4.34 | $4.34 | 52,531,020 |
| 2022-09-13 | $4.07 | $4.17 | $4.03 | $4.13 | $4.13 | 17,909,500 |
| 2022-09-12 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2022-09-09 | $4.02 | $4.11 | $4.00 | $4.04 | $4.04 | 14,260,570 |
| 2022-09-08 | $3.96 | $4.22 | $3.93 | $4.05 | $4.05 | 22,662,500 |
| 2022-09-07 | $3.98 | $3.99 | $3.91 | $3.95 | $3.95 | 7,084,600 |
| 2022-09-06 | $3.99 | $4.02 | $3.98 | $3.99 | $3.99 | 6,034,860 |
| 2022-09-05 | $3.98 | $4.01 | $3.95 | $4.00 | $4.00 | 7,046,390 |
| 2022-09-02 | $3.98 | $4.03 | $3.94 | $3.99 | $3.99 | 8,762,090 |
| 2022-09-01 | $3.92 | $4.02 | $3.92 | $3.98 | $3.98 | 9,662,910 |
| 2022-08-31 | $3.96 | $3.96 | $3.90 | $3.93 | $3.93 | 5,100,100 |
| 2022-08-30 | $3.90 | $3.96 | $3.90 | $3.96 | $3.96 | 6,740,600 |
| 2022-08-29 | $3.87 | $3.90 | $3.83 | $3.90 | $3.90 | 3,659,900 |
| 2022-08-26 | $3.89 | $3.95 | $3.87 | $3.91 | $3.91 | 6,844,640 |
| 2022-08-25 | $3.85 | $3.89 | $3.77 | $3.88 | $3.88 | 5,689,530 |
| 2022-08-24 | $3.86 | $3.93 | $3.84 | $3.85 | $3.85 | 7,076,330 |
| 2022-08-23 | $3.87 | $3.87 | $3.84 | $3.86 | $3.86 | 2,622,100 |
| 2022-08-22 | $3.83 | $3.88 | $3.81 | $3.87 | $3.87 | 3,585,500 |
| 2022-08-19 | $3.85 | $3.87 | $3.84 | $3.84 | $3.84 | 2,986,400 |
| 2022-08-18 | $3.88 | $3.88 | $3.83 | $3.84 | $3.84 | 3,300,600 |
| 2022-08-17 | $3.85 | $3.89 | $3.84 | $3.89 | $3.89 | 4,137,300 |
| 2022-08-16 | $3.83 | $3.85 | $3.82 | $3.84 | $3.84 | 3,268,800 |
| 2022-08-15 | $3.85 | $3.85 | $3.78 | $3.84 | $3.84 | 3,760,750 |
| 2022-08-12 | $3.80 | $3.85 | $3.79 | $3.84 | $3.84 | 4,048,100 |
| 2022-08-11 | $3.77 | $3.84 | $3.76 | $3.80 | $3.80 | 4,311,460 |
| 2022-08-10 | $3.80 | $3.80 | $3.75 | $3.76 | $3.76 | 2,581,200 |
| 2022-08-09 | $3.79 | $3.81 | $3.77 | $3.80 | $3.80 | 2,340,900 |
| 2022-08-08 | $3.78 | $3.82 | $3.75 | $3.80 | $3.80 | 2,523,100 |
| 2022-08-05 | $3.77 | $3.80 | $3.74 | $3.79 | $3.79 | 3,572,830 |
| 2022-08-04 | $3.76 | $3.77 | $3.70 | $3.76 | $3.76 | 3,499,100 |
| 2022-08-03 | $3.76 | $3.82 | $3.69 | $3.72 | $3.72 | 5,215,870 |
| 2022-08-02 | $3.89 | $3.89 | $3.72 | $3.75 | $3.75 | 8,484,170 |
| 2022-08-01 | $3.90 | $3.94 | $3.88 | $3.89 | $3.89 | 3,374,900 |
| 2022-07-29 | $3.93 | $3.95 | $3.88 | $3.89 | $3.89 | 4,927,800 |
| 2022-07-28 | $3.95 | $3.97 | $3.94 | $3.94 | $3.94 | 4,023,900 |
| 2022-07-27 | $3.95 | $3.96 | $3.92 | $3.93 | $3.93 | 3,290,400 |
| 2022-07-26 | $3.93 | $3.96 | $3.88 | $3.95 | $3.95 | 4,509,410 |
| 2022-07-25 | $3.92 | $3.98 | $3.89 | $3.93 | $3.93 | 5,183,000 |
| 2022-07-22 | $3.93 | $3.96 | $3.88 | $3.92 | $3.92 | 4,618,500 |
| 2022-07-21 | $3.93 | $4.00 | $3.91 | $3.93 | $3.93 | 5,432,700 |
| 2022-07-20 | $3.92 | $3.94 | $3.91 | $3.94 | $3.94 | 3,715,900 |
| 2022-07-19 | $3.89 | $3.94 | $3.88 | $3.93 | $3.93 | 4,765,500 |
| 2022-07-18 | $3.78 | $3.91 | $3.77 | $3.89 | $3.89 | 6,679,700 |
| 2022-07-15 | $3.88 | $3.89 | $3.77 | $3.78 | $3.78 | 8,840,500 |
| 2022-07-14 | $3.99 | $4.00 | $3.90 | $3.92 | $3.92 | 7,901,300 |
| 2022-07-13 | $3.95 | $4.00 | $3.92 | $3.99 | $3.99 | 4,910,700 |
| 2022-07-12 | $3.96 | $4.04 | $3.94 | $3.96 | $3.96 | 6,239,900 |
| 2022-07-11 | $3.96 | $3.96 | $3.90 | $3.96 | $3.96 | 7,262,020 |
| 2022-07-08 | $3.97 | $3.99 | $3.94 | $3.95 | $3.95 | 5,597,700 |
| 2022-07-07 | $3.96 | $3.99 | $3.94 | $3.96 | $3.96 | 6,325,810 |
| 2022-07-06 | $4.03 | $4.03 | $3.94 | $3.96 | $3.96 | 9,223,300 |
| 2022-07-05 | $4.05 | $4.06 | $3.99 | $4.02 | $4.02 | 8,901,480 |
| 2022-07-04 | $4.12 | $4.13 | $4.02 | $4.05 | $4.05 | 11,673,800 |
| 2022-07-01 | $4.18 | $4.21 | $4.09 | $4.13 | $4.13 | 13,254,130 |
| 2022-06-30 | $4.11 | $4.25 | $4.07 | $4.21 | $4.21 | 22,678,480 |
| 2022-06-29 | $4.13 | $4.17 | $4.06 | $4.07 | $4.07 | 13,305,900 |
| 2022-06-28 | $4.06 | $4.15 | $4.06 | $4.12 | $4.12 | 10,975,580 |
| 2022-06-27 | $4.01 | $4.20 | $4.01 | $4.10 | $4.10 | 23,536,030 |
| 2022-06-24 | $4.00 | $4.03 | $3.96 | $4.01 | $4.01 | 8,232,430 |
| 2022-06-23 | $3.96 | $4.02 | $3.90 | $4.01 | $4.01 | 7,050,770 |
| 2022-06-22 | $4.04 | $4.05 | $3.97 | $3.98 | $3.98 | 6,453,200 |
| 2022-06-21 | $4.03 | $4.06 | $4.00 | $4.05 | $4.05 | 9,653,610 |
| 2022-06-20 | $4.02 | $4.06 | $4.01 | $4.03 | $4.03 | 7,231,000 |
| 2022-06-17 | $4.02 | $4.06 | $3.97 | $4.02 | $4.02 | 11,850,980 |
| 2022-06-16 | $4.01 | $4.08 | $3.99 | $4.06 | $4.06 | 13,001,000 |
| 2022-06-15 | $4.00 | $4.07 | $3.96 | $4.00 | $4.00 | 13,814,820 |
| 2022-06-14 | $3.95 | $4.00 | $3.86 | $4.00 | $4.00 | 11,364,160 |
| 2022-06-13 | $4.00 | $4.01 | $3.93 | $3.98 | $3.98 | 11,587,900 |
| 2022-06-10 | $4.00 | $4.03 | $3.96 | $4.03 | $4.03 | 12,267,400 |
| 2022-06-09 | $4.10 | $4.11 | $3.98 | $4.01 | $4.01 | 14,983,800 |
| 2022-06-08 | $4.25 | $4.25 | $4.03 | $4.12 | $4.12 | 23,271,300 |
| 2022-06-07 | $4.22 | $4.37 | $4.10 | $4.25 | $4.25 | 26,782,900 |
| 2022-06-06 | $4.36 | $4.36 | $4.17 | $4.25 | $4.25 | 20,129,800 |
| 2022-06-02 | $4.50 | $4.51 | $4.29 | $4.33 | $4.33 | 19,242,300 |
| 2022-06-01 | $4.35 | $4.68 | $4.35 | $4.48 | $4.48 | 29,321,750 |
| 2022-05-31 | $4.18 | $4.53 | $4.13 | $4.39 | $4.39 | 35,040,900 |
| 2022-05-30 | $4.26 | $4.30 | $4.15 | $4.20 | $4.20 | 14,557,000 |
| 2022-05-27 | $4.16 | $4.19 | $4.10 | $4.18 | $4.18 | 12,930,500 |
| 2022-05-26 | $4.14 | $4.27 | $4.08 | $4.15 | $4.15 | 18,325,300 |
| 2022-05-25 | $3.94 | $4.17 | $3.92 | $4.12 | $4.12 | 21,434,500 |
| 2022-05-24 | $4.18 | $4.19 | $3.93 | $3.94 | $3.94 | 22,484,900 |
| 2022-05-23 | $4.19 | $4.22 | $4.14 | $4.19 | $4.19 | 12,022,330 |
| 2022-05-20 | $4.24 | $4.28 | $4.15 | $4.19 | $4.19 | 18,268,000 |
| 2022-05-19 | $4.18 | $4.27 | $4.15 | $4.24 | $4.24 | 22,188,900 |
| 2022-05-18 | $4.11 | $4.40 | $4.11 | $4.31 | $4.31 | 35,748,190 |
| 2022-05-17 | $4.26 | $4.26 | $4.10 | $4.12 | $4.12 | 19,021,300 |
| 2022-05-16 | $4.14 | $4.28 | $4.09 | $4.28 | $4.28 | 23,536,800 |
| 2022-05-13 | $4.18 | $4.32 | $4.10 | $4.15 | $4.15 | 21,730,400 |
| 2022-05-12 | $4.07 | $4.22 | $4.04 | $4.18 | $4.18 | 24,148,860 |
| 2022-05-11 | $4.11 | $4.26 | $4.04 | $4.14 | $4.14 | 26,558,890 |
| 2022-05-10 | $4.01 | $4.11 | $3.98 | $4.09 | $4.09 | 18,797,000 |
| 2022-05-09 | $4.00 | $4.14 | $3.98 | $4.09 | $4.09 | 14,405,370 |
| 2022-05-06 | $3.96 | $4.12 | $3.93 | $3.99 | $3.99 | 20,607,200 |
| 2022-05-05 | $3.97 | $4.16 | $3.91 | $4.07 | $4.07 | 26,669,170 |
| 2022-05-04 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2022-05-03 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2022-04-29 | $3.68 | $4.01 | $3.68 | $3.96 | $3.96 | 39,602,700 |
| 2022-04-28 | $3.91 | $4.05 | $3.63 | $3.71 | $3.71 | 41,051,500 |
| 2022-04-27 | $4.16 | $4.17 | $3.85 | $4.03 | $4.03 | 50,484,920 |
| 2022-04-26 | $3.99 | $4.28 | $3.94 | $4.28 | $4.28 | 22,043,550 |
| 2022-04-25 | $4.14 | $4.20 | $3.89 | $3.89 | $3.89 | 30,488,200 |
| 2022-04-22 | $4.24 | $4.43 | $4.13 | $4.32 | $4.32 | 39,889,700 |
| 2022-04-21 | $4.45 | $4.53 | $4.22 | $4.27 | $4.27 | 43,230,000 |
| 2022-04-20 | $4.48 | $4.74 | $4.47 | $4.55 | $4.55 | 50,854,250 |
| 2022-04-19 | $4.48 | $4.57 | $4.37 | $4.51 | $4.51 | 39,604,600 |
| 2022-04-18 | $4.55 | $4.74 | $4.31 | $4.51 | $4.51 | 56,456,650 |
| 2022-04-15 | $4.74 | $5.08 | $4.46 | $4.56 | $4.56 | 78,035,530 |
| 2022-04-14 | $4.88 | $5.15 | $4.73 | $4.77 | $4.77 | 92,207,110 |
| 2022-04-13 | $5.53 | $5.63 | $5.11 | $5.25 | $5.25 | 99,626,430 |
| 2022-04-12 | $4.50 | $5.12 | $4.41 | $5.12 | $5.12 | 82,846,550 |
| 2022-04-11 | $4.52 | $4.95 | $4.48 | $4.65 | $4.65 | 72,804,090 |
| 2022-04-08 | $4.46 | $4.54 | $4.37 | $4.50 | $4.50 | 32,901,960 |
| 2022-04-07 | $4.53 | $4.74 | $4.46 | $4.51 | $4.51 | 39,015,010 |
| 2022-04-06 | $4.61 | $4.86 | $4.45 | $4.61 | $4.61 | 64,280,760 |
| 2022-04-05 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2022-04-04 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2022-04-01 | $4.16 | $4.62 | $4.16 | $4.62 | $4.62 | 34,974,720 |
| 2022-03-31 | $4.13 | $4.29 | $4.10 | $4.20 | $4.20 | 16,591,960 |
| 2022-03-30 | $4.11 | $4.11 | $4.03 | $4.08 | $4.08 | 7,813,120 |
| 2022-03-29 | $4.16 | $4.18 | $4.07 | $4.11 | $4.11 | 7,509,000 |
| 2022-03-28 | $4.08 | $4.20 | $4.03 | $4.16 | $4.16 | 12,388,400 |
| 2022-03-25 | $3.92 | $4.10 | $3.91 | $4.07 | $4.07 | 11,298,200 |
| 2022-03-24 | $4.08 | $4.13 | $3.93 | $3.95 | $3.95 | 8,821,100 |
| 2022-03-23 | $4.02 | $4.09 | $3.97 | $4.00 | $4.00 | 6,695,900 |
| 2022-03-22 | $3.97 | $4.07 | $3.95 | $4.06 | $4.06 | 7,866,800 |
| 2022-03-21 | $4.00 | $4.02 | $3.95 | $4.01 | $4.01 | 6,104,800 |
| 2022-03-18 | $3.88 | $3.98 | $3.84 | $3.96 | $3.96 | 7,395,420 |
| 2022-03-17 | $3.81 | $3.96 | $3.78 | $3.85 | $3.85 | 8,835,200 |
| 2022-03-16 | $3.75 | $3.80 | $3.62 | $3.77 | $3.77 | 8,072,400 |
| 2022-03-15 | $3.88 | $3.89 | $3.66 | $3.67 | $3.67 | 8,608,200 |
| 2022-03-14 | $4.01 | $4.03 | $3.86 | $3.87 | $3.87 | 6,108,000 |
| 2022-03-10 | $4.00 | $4.03 | $3.90 | $3.92 | $3.92 | 6,240,500 |
| 2022-03-09 | $4.03 | $4.04 | $3.75 | $3.91 | $3.91 | 8,216,690 |
| 2022-03-08 | $4.06 | $4.09 | $3.96 | $3.98 | $3.98 | 7,527,700 |
| 2022-03-07 | $4.08 | $4.16 | $4.05 | $4.08 | $4.08 | 4,631,700 |
| 2022-03-04 | $4.19 | $4.19 | $4.09 | $4.12 | $4.12 | 5,380,800 |
| 2022-03-03 | $4.20 | $4.23 | $4.14 | $4.20 | $4.20 | 6,514,770 |
| 2022-03-02 | $4.10 | $4.22 | $4.10 | $4.18 | $4.18 | 8,075,320 |
| 2022-03-01 | $4.02 | $4.17 | $4.01 | $4.15 | $4.15 | 9,090,620 |
| 2022-02-28 | $4.08 | $4.08 | $3.96 | $4.01 | $4.01 | 5,587,250 |
| 2022-02-25 | $4.05 | $4.12 | $4.02 | $4.09 | $4.09 | 7,670,300 |
| 2022-02-24 | $4.15 | $4.18 | $3.96 | $4.04 | $4.04 | 13,449,230 |
| 2022-02-23 | $4.19 | $4.25 | $4.13 | $4.17 | $4.17 | 10,652,100 |
| 2022-02-22 | $4.25 | $4.37 | $4.17 | $4.18 | $4.18 | 14,600,070 |
| 2022-02-21 | $4.19 | $4.28 | $4.13 | $4.22 | $4.22 | 13,901,540 |
| 2022-02-18 | $4.14 | $4.20 | $4.09 | $4.16 | $4.16 | 13,924,240 |
| 2022-02-17 | $4.24 | $4.28 | $4.11 | $4.11 | $4.11 | 23,927,100 |
| 2022-02-16 | $4.17 | $4.47 | $4.11 | $4.32 | $4.32 | 39,842,840 |
| 2022-02-15 | $4.66 | $4.67 | $4.16 | $4.22 | $4.22 | 55,244,900 |
| 2022-02-14 | $3.86 | $4.26 | $3.85 | $4.26 | $4.26 | 18,784,850 |
| 2022-02-11 | $3.95 | $3.95 | $3.85 | $3.87 | $3.87 | 6,731,900 |
| 2022-02-10 | $3.94 | $3.98 | $3.91 | $3.96 | $3.96 | 5,483,800 |
| 2022-02-09 | $4.00 | $4.02 | $3.93 | $3.97 | $3.97 | 6,515,700 |
| 2022-02-08 | $3.87 | $4.03 | $3.85 | $4.00 | $4.00 | 8,711,200 |
| 2022-02-07 | $3.86 | $3.95 | $3.78 | $3.86 | $3.86 | 6,860,080 |
| 2022-02-04 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2022-02-03 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2022-02-02 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2022-02-01 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
| 2022-01-28 | $3.65 | $3.91 | $3.62 | $3.84 | $3.84 | 10,250,680 |
| 2022-01-27 | $3.71 | $3.72 | $3.60 | $3.61 | $3.61 | 5,605,300 |
| 2022-01-26 | $3.69 | $3.73 | $3.66 | $3.71 | $3.71 | 4,831,100 |
| 2022-01-25 | $3.86 | $3.89 | $3.68 | $3.68 | $3.68 | 7,677,500 |
| 2022-01-24 | $3.95 | $3.96 | $3.82 | $3.85 | $3.85 | 5,260,700 |
| 2022-01-21 | $3.89 | $3.98 | $3.89 | $3.93 | $3.93 | 5,950,900 |
| 2022-01-20 | $4.07 | $4.10 | $3.90 | $3.91 | $3.91 | 8,665,800 |
| 2022-01-19 | $3.91 | $4.05 | $3.91 | $4.04 | $4.04 | 9,864,700 |
| 2022-01-18 | $4.04 | $4.07 | $3.91 | $3.93 | $3.93 | 10,098,300 |
| 2022-01-17 | $4.06 | $4.16 | $4.01 | $4.05 | $4.05 | 7,796,500 |
| 2022-01-14 | $4.21 | $4.21 | $4.03 | $4.05 | $4.05 | 11,776,320 |
| 2022-01-13 | $4.12 | $4.28 | $4.11 | $4.17 | $4.17 | 13,547,910 |
| 2022-01-12 | $4.15 | $4.18 | $4.08 | $4.12 | $4.12 | 7,553,060 |
| 2022-01-11 | $4.06 | $4.19 | $4.06 | $4.11 | $4.11 | 9,169,000 |
| 2022-01-10 | $3.95 | $4.22 | $3.95 | $4.13 | $4.13 | 16,233,080 |
| 2022-01-07 | $4.08 | $4.09 | $3.92 | $3.93 | $3.93 | 9,779,120 |
| 2022-01-06 | $3.98 | $4.07 | $3.97 | $4.07 | $4.07 | 8,537,900 |
| 2022-01-05 | $4.01 | $4.05 | $3.95 | $4.01 | $4.01 | 8,845,570 |
| 2022-01-04 | $3.93 | $4.03 | $3.91 | $4.01 | $4.01 | 11,627,000 |
| 2022-01-03 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2021-12-31 | $3.91 | $3.93 | $3.87 | $3.89 | $3.89 | 6,485,100 |
| 2021-12-30 | $3.87 | $3.95 | $3.85 | $3.91 | $3.91 | 8,979,200 |
| 2021-12-29 | $3.91 | $3.95 | $3.84 | $3.87 | $3.87 | 7,455,700 |
| 2021-12-28 | $3.99 | $4.01 | $3.90 | $3.92 | $3.92 | 13,941,030 |
| 2021-12-27 | $4.15 | $4.15 | $3.91 | $4.04 | $4.04 | 28,499,530 |
| 2021-12-24 | $3.91 | $4.28 | $3.79 | $4.18 | $4.18 | 37,724,300 |
| 2021-12-23 | $3.99 | $4.00 | $3.84 | $3.89 | $3.89 | 13,542,780 |
| 2021-12-22 | $4.10 | $4.13 | $3.96 | $4.01 | $4.01 | 12,621,070 |
| 2021-12-21 | $3.94 | $4.25 | $3.94 | $4.10 | $4.10 | 17,798,360 |
| 2021-12-20 | $3.80 | $4.15 | $3.77 | $3.98 | $3.98 | 19,958,240 |
| 2021-12-17 | $3.85 | $3.90 | $3.78 | $3.80 | $3.80 | 10,727,780 |
| 2021-12-16 | $3.67 | $4.01 | $3.65 | $3.87 | $3.87 | 18,411,170 |
| 2021-12-15 | $3.61 | $3.75 | $3.60 | $3.67 | $3.67 | 8,133,040 |
| 2021-12-14 | $3.60 | $3.62 | $3.56 | $3.61 | $3.61 | 2,693,600 |
| 2021-12-13 | $3.62 | $3.63 | $3.59 | $3.60 | $3.60 | 2,206,200 |
| 2021-12-07 | $3.55 | $3.57 | $3.50 | $3.54 | $3.54 | 2,519,900 |
| 2021-12-06 | $3.58 | $3.58 | $3.51 | $3.53 | $3.53 | 3,128,700 |
| 2021-12-03 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 2,408,480 |
| 2021-12-02 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 4,295,230 |
| 2021-12-01 | $3.48 | $3.63 | $3.47 | $3.61 | $3.61 | 6,357,920 |
| 2021-11-30 | $3.50 | $3.54 | $3.46 | $3.51 | $3.51 | 3,975,500 |
| 2021-11-29 | $3.52 | $3.52 | $3.45 | $3.51 | $3.51 | 3,043,000 |
| 2021-11-26 | $3.61 | $3.65 | $3.57 | $3.58 | $3.58 | 3,604,300 |
| 2021-11-25 | $3.61 | $3.68 | $3.58 | $3.63 | $3.63 | 4,472,400 |
| 2021-11-24 | $3.54 | $3.64 | $3.50 | $3.61 | $3.61 | 5,664,860 |
| 2021-11-23 | $3.48 | $3.53 | $3.47 | $3.52 | $3.52 | 2,581,100 |
| 2021-11-22 | $3.54 | $3.54 | $3.46 | $3.50 | $3.50 | 2,416,700 |
| 2021-11-19 | $3.47 | $3.53 | $3.44 | $3.52 | $3.52 | 3,221,800 |
| 2021-11-18 | $3.52 | $3.54 | $3.45 | $3.45 | $3.45 | 3,370,790 |
| 2021-11-17 | $3.52 | $3.56 | $3.50 | $3.52 | $3.52 | 2,456,060 |
| 2021-11-16 | $3.58 | $3.61 | $3.54 | $3.54 | $3.54 | 2,603,040 |
| 2021-11-15 | $3.56 | $3.59 | $3.52 | $3.59 | $3.59 | 3,480,000 |
| 2021-11-12 | $3.56 | $3.58 | $3.52 | $3.55 | $3.55 | 2,454,600 |
| 2021-11-11 | $3.52 | $3.57 | $3.48 | $3.55 | $3.55 | 3,572,500 |
| 2021-11-10 | $3.45 | $3.51 | $3.42 | $3.50 | $3.50 | 3,018,960 |
| 2021-11-09 | $3.42 | $3.52 | $3.41 | $3.45 | $3.45 | 3,134,100 |
| 2021-11-08 | $3.36 | $3.48 | $3.30 | $3.47 | $3.47 | 8,727,240 |
| 2021-11-05 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 2,216,060 |
| 2021-11-04 | $3.53 | $3.59 | $3.51 | $3.58 | $3.58 | 2,527,500 |
| 2021-11-03 | $3.50 | $3.54 | $3.47 | $3.53 | $3.53 | 1,702,800 |
| 2021-11-02 | $3.53 | $3.57 | $3.46 | $3.49 | $3.49 | 2,975,700 |
| 2021-11-01 | $3.55 | $3.56 | $3.51 | $3.53 | $3.53 | 2,608,800 |
| 2021-10-29 | $3.43 | $3.58 | $3.41 | $3.56 | $3.56 | 3,493,180 |
| 2021-10-28 | $3.48 | $3.50 | $3.42 | $3.44 | $3.44 | 2,936,200 |
| 2021-10-27 | $3.57 | $3.58 | $3.48 | $3.50 | $3.50 | 4,113,330 |
| 2021-10-26 | $3.53 | $3.57 | $3.52 | $3.56 | $3.56 | 2,709,330 |
| 2021-10-25 | $3.57 | $3.59 | $3.52 | $3.54 | $3.54 | 2,496,820 |
| 2021-10-22 | $3.57 | $3.61 | $3.55 | $3.57 | $3.57 | 3,090,990 |
| 2021-10-21 | $3.62 | $3.64 | $3.55 | $3.57 | $3.57 | 3,973,490 |
| 2021-10-20 | $3.66 | $3.66 | $3.61 | $3.62 | $3.62 | 3,793,900 |
| 2021-10-19 | $3.69 | $3.70 | $3.64 | $3.66 | $3.66 | 4,460,500 |
| 2021-10-18 | $3.73 | $3.73 | $3.65 | $3.69 | $3.69 | 4,395,200 |
| 2021-10-15 | $3.81 | $3.81 | $3.72 | $3.72 | $3.72 | 3,848,200 |
| 2021-10-14 | $3.78 | $3.80 | $3.74 | $3.79 | $3.79 | 2,967,700 |
| 2021-10-13 | $3.83 | $3.83 | $3.75 | $3.82 | $3.82 | 3,633,800 |
| 2021-10-12 | $3.84 | $3.86 | $3.79 | $3.82 | $3.82 | 3,477,440 |
| 2021-10-11 | $3.86 | $3.90 | $3.81 | $3.84 | $3.84 | 4,523,460 |
| 2021-09-30 | $3.69 | $3.78 | $3.68 | $3.77 | $3.77 | 3,880,360 |
| 2021-09-29 | $3.74 | $3.76 | $3.67 | $3.68 | $3.68 | 5,026,410 |
| 2021-09-28 | $3.73 | $3.76 | $3.69 | $3.76 | $3.76 | 4,477,820 |
| 2021-09-27 | $3.84 | $3.85 | $3.70 | $3.73 | $3.73 | 6,978,080 |
| 2021-09-24 | $3.91 | $3.93 | $3.79 | $3.80 | $3.80 | 6,804,100 |
| 2021-09-23 | $3.90 | $3.97 | $3.89 | $3.89 | $3.89 | 5,081,000 |
| 2021-09-22 | $3.85 | $3.92 | $3.81 | $3.89 | $3.89 | 4,943,300 |
| 2021-09-21 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2021-09-20 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2021-09-17 | $3.97 | $3.97 | $3.83 | $3.88 | $3.88 | 6,667,250 |
| 2021-09-16 | $3.98 | $4.08 | $3.95 | $3.97 | $3.97 | 8,256,000 |
| 2021-09-15 | $4.00 | $4.04 | $3.95 | $3.98 | $3.98 | 6,416,900 |
| 2021-09-14 | $4.07 | $4.10 | $3.99 | $3.99 | $3.99 | 5,684,200 |
| 2021-09-13 | $3.99 | $4.09 | $3.98 | $4.07 | $4.07 | 6,257,430 |
| 2021-09-09 | $4.07 | $4.10 | $4.04 | $4.07 | $4.07 | 7,906,100 |
| 2021-09-08 | $3.97 | $4.08 | $3.94 | $4.06 | $4.06 | 11,007,930 |
| 2021-09-07 | $3.96 | $3.97 | $3.92 | $3.95 | $3.95 | 4,622,140 |
| 2021-09-06 | $3.89 | $3.95 | $3.87 | $3.94 | $3.94 | 4,950,230 |
| 2021-09-03 | $3.86 | $3.91 | $3.84 | $3.87 | $3.87 | 4,892,080 |
| 2021-09-02 | $3.85 | $3.87 | $3.78 | $3.85 | $3.85 | 4,859,100 |
| 2021-09-01 | $3.74 | $3.85 | $3.72 | $3.82 | $3.82 | 5,745,000 |
| 2021-08-31 | $3.85 | $3.87 | $3.68 | $3.74 | $3.74 | 8,724,640 |
| 2021-08-30 | $3.87 | $3.92 | $3.84 | $3.85 | $3.85 | 3,938,100 |
| 2021-08-27 | $3.90 | $3.93 | $3.86 | $3.90 | $3.90 | 3,810,380 |
| 2021-08-26 | $4.00 | $4.01 | $3.92 | $3.92 | $3.92 | 5,571,000 |
| 2021-08-25 | $4.01 | $4.02 | $3.97 | $4.01 | $4.01 | 4,431,800 |
| 2021-08-24 | $3.98 | $4.02 | $3.96 | $3.98 | $3.98 | 3,487,360 |
| 2021-08-23 | $3.91 | $4.02 | $3.91 | $3.98 | $3.98 | 3,666,700 |
| 2021-08-20 | $3.90 | $3.93 | $3.85 | $3.93 | $3.93 | 3,317,800 |
| 2021-08-19 | $3.86 | $3.93 | $3.86 | $3.91 | $3.91 | 3,013,100 |
| 2021-08-18 | $3.92 | $3.94 | $3.86 | $3.91 | $3.91 | 3,971,500 |
| 2021-08-17 | $4.00 | $4.01 | $3.89 | $3.90 | $3.90 | 4,014,900 |
| 2021-08-16 | $4.00 | $4.02 | $3.97 | $3.98 | $3.98 | 3,003,000 |
| 2021-08-13 | $3.96 | $4.03 | $3.91 | $4.02 | $4.02 | 5,372,900 |
| 2021-08-12 | $3.96 | $4.00 | $3.95 | $3.95 | $3.95 | 2,862,400 |
| 2021-08-11 | $3.95 | $3.99 | $3.94 | $3.98 | $3.98 | 3,568,780 |
| 2021-08-10 | $3.92 | $4.00 | $3.90 | $3.94 | $3.94 | 2,970,100 |
| 2021-08-09 | $3.92 | $3.95 | $3.87 | $3.93 | $3.93 | 3,393,200 |
| 2021-08-06 | $3.90 | $3.95 | $3.89 | $3.92 | $3.92 | 3,570,700 |
| 2021-08-05 | $3.91 | $3.99 | $3.86 | $3.87 | $3.87 | 4,360,460 |
| 2021-08-04 | $3.99 | $4.02 | $3.89 | $3.93 | $3.93 | 5,767,860 |
| 2021-08-03 | $3.88 | $4.12 | $3.86 | $3.99 | $3.99 | 12,976,360 |
| 2021-08-02 | $3.77 | $3.83 | $3.72 | $3.81 | $3.81 | 3,481,900 |
| 2021-07-30 | $3.72 | $3.77 | $3.67 | $3.76 | $3.76 | 2,987,300 |
| 2021-07-29 | $3.69 | $3.75 | $3.68 | $3.73 | $3.73 | 2,622,490 |
| 2021-07-28 | $3.75 | $3.75 | $3.59 | $3.68 | $3.68 | 4,484,240 |
| 2021-07-27 | $3.82 | $3.83 | $3.75 | $3.75 | $3.75 | 3,106,220 |
| 2021-07-26 | $3.87 | $3.89 | $3.74 | $3.80 | $3.80 | 5,313,360 |
| 2021-07-23 | $3.94 | $3.95 | $3.86 | $3.86 | $3.86 | 4,893,100 |
| 2021-07-22 | $4.01 | $4.02 | $3.93 | $3.94 | $3.94 | 3,943,400 |
| 2021-07-21 | $3.95 | $4.01 | $3.93 | $3.99 | $3.99 | 3,082,600 |
| 2021-07-20 | $3.98 | $3.98 | $3.92 | $3.95 | $3.95 | 2,567,900 |
| 2021-07-19 | $4.02 | $4.03 | $3.89 | $3.98 | $3.98 | 3,736,500 |
| 2021-07-16 | $4.02 | $4.05 | $3.99 | $4.02 | $4.02 | 2,397,500 |
| 2021-07-15 | $4.09 | $4.11 | $3.99 | $4.02 | $4.02 | 5,818,300 |
| 2021-07-14 | $4.15 | $4.15 | $4.08 | $4.09 | $4.09 | 3,391,600 |
| 2021-07-13 | $4.15 | $4.16 | $4.11 | $4.16 | $4.16 | 2,576,100 |
| 2021-07-12 | $4.13 | $4.17 | $4.12 | $4.15 | $4.15 | 3,518,200 |
| 2021-07-08 | $4.15 | $4.15 | $4.06 | $4.08 | $4.08 | 3,535,600 |
| 2021-07-07 | $4.18 | $4.21 | $4.13 | $4.14 | $4.14 | 3,201,340 |
| 2021-07-06 | $4.14 | $4.19 | $4.11 | $4.18 | $4.18 | 3,541,500 |
| 2021-07-05 | $4.16 | $4.17 | $4.08 | $4.14 | $4.14 | 2,712,000 |
| 2021-07-01 | $4.22 | $4.23 | $4.03 | $4.08 | $4.08 | 6,672,300 |
| 2021-06-30 | $4.29 | $4.31 | $4.20 | $4.20 | $4.20 | 7,270,600 |
| 2021-06-29 | $4.27 | $4.55 | $4.24 | $4.29 | $4.29 | 9,409,900 |
| 2021-06-28 | $4.34 | $4.38 | $4.26 | $4.28 | $4.28 | 4,263,100 |
| 2021-06-25 | $4.29 | $4.32 | $4.26 | $4.31 | $4.31 | 4,331,290 |
| 2021-06-24 | $4.39 | $4.40 | $4.30 | $4.30 | $4.30 | 4,433,820 |
| 2021-06-23 | $4.37 | $4.41 | $4.31 | $4.37 | $4.37 | 3,639,600 |
| 2021-06-22 | $4.43 | $4.44 | $4.33 | $4.35 | $4.35 | 4,743,220 |
| 2021-06-21 | $4.41 | $4.46 | $4.35 | $4.41 | $4.41 | 5,524,820 |
| 2021-06-18 | $4.28 | $4.40 | $4.24 | $4.40 | $4.40 | 7,699,460 |
| 2021-06-17 | $4.22 | $4.31 | $4.22 | $4.25 | $4.25 | 3,552,860 |
| 2021-06-16 | $4.26 | $4.36 | $4.22 | $4.30 | $4.30 | 3,919,500 |
| 2021-06-15 | $4.39 | $4.42 | $4.24 | $4.25 | $4.25 | 5,999,600 |
| 2021-06-14 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2021-06-11 | $4.48 | $4.61 | $4.40 | $4.40 | $4.40 | 9,126,640 |
| 2021-06-10 | $4.42 | $4.52 | $4.38 | $4.49 | $4.49 | 6,264,470 |
| 2021-06-09 | $4.41 | $4.48 | $4.38 | $4.45 | $4.45 | 4,633,300 |
| 2021-06-08 | $4.48 | $4.48 | $4.39 | $4.42 | $4.42 | 4,079,980 |
| 2021-06-07 | $4.43 | $4.47 | $4.36 | $4.46 | $4.46 | 5,436,400 |
| 2021-06-04 | $4.50 | $4.59 | $4.43 | $4.44 | $4.44 | 7,358,100 |
| 2021-06-03 | $4.50 | $4.59 | $4.47 | $4.54 | $4.54 | 7,716,600 |
| 2021-06-02 | $4.58 | $4.65 | $4.50 | $4.55 | $4.55 | 10,521,420 |
| 2021-06-01 | $4.62 | $4.75 | $4.52 | $4.55 | $4.55 | 15,402,420 |
| 2021-05-31 | $4.39 | $4.74 | $4.35 | $4.60 | $4.60 | 21,410,930 |
| 2021-05-28 | $4.39 | $4.43 | $4.32 | $4.37 | $4.37 | 7,691,620 |
| 2021-05-27 | $4.42 | $4.47 | $4.34 | $4.39 | $4.39 | 10,058,690 |
| 2021-05-26 | $4.43 | $4.50 | $4.37 | $4.45 | $4.45 | 13,041,800 |
| 2021-05-25 | $4.65 | $4.65 | $4.35 | $4.42 | $4.42 | 27,463,040 |
| 2021-05-24 | $4.14 | $4.54 | $4.13 | $4.54 | $4.54 | 15,219,750 |
| 2021-05-21 | $4.11 | $4.15 | $4.05 | $4.13 | $4.13 | 4,994,000 |
| 2021-05-20 | $4.19 | $4.19 | $4.11 | $4.11 | $4.11 | 4,195,700 |
| 2021-05-19 | $4.16 | $4.24 | $4.15 | $4.17 | $4.17 | 4,490,700 |
| 2021-05-18 | $4.14 | $4.23 | $4.14 | $4.17 | $4.17 | 3,876,550 |
| 2021-05-17 | $4.23 | $4.24 | $4.14 | $4.16 | $4.16 | 5,404,720 |
| 2021-05-14 | $4.20 | $4.24 | $4.11 | $4.21 | $4.21 | 8,586,560 |
| 2021-05-13 | $4.24 | $4.30 | $4.20 | $4.20 | $4.20 | 6,601,580 |
| 2021-05-12 | $4.14 | $4.29 | $4.13 | $4.24 | $4.24 | 7,774,900 |
| 2021-05-11 | $4.08 | $4.19 | $4.07 | $4.18 | $4.18 | 4,696,650 |
| 2021-05-10 | $4.08 | $4.17 | $4.05 | $4.14 | $4.14 | 5,358,100 |
| 2021-05-07 | $4.09 | $4.12 | $4.02 | $4.09 | $4.09 | 4,960,380 |
| 2021-05-06 | $4.05 | $4.14 | $4.01 | $4.06 | $4.06 | 4,886,100 |
| 2021-05-05 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2021-05-04 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2021-04-30 | $4.16 | $4.21 | $4.03 | $4.03 | $4.03 | 6,949,100 |
| 2021-04-29 | $4.23 | $4.25 | $4.13 | $4.15 | $4.15 | 8,259,610 |
| 2021-04-28 | $4.19 | $4.34 | $4.17 | $4.24 | $4.24 | 8,854,900 |
| 2021-04-27 | $4.10 | $4.39 | $4.10 | $4.26 | $4.26 | 11,019,900 |
| 2021-04-26 | $4.30 | $4.31 | $4.12 | $4.12 | $4.12 | 7,909,000 |
| 2021-04-23 | $4.32 | $4.39 | $4.22 | $4.26 | $4.26 | 8,880,800 |
| 2021-04-22 | $4.38 | $4.43 | $4.25 | $4.41 | $4.41 | 13,244,200 |
| 2021-04-21 | $4.34 | $4.53 | $4.31 | $4.38 | $4.38 | 20,869,330 |
| 2021-04-20 | $4.20 | $4.45 | $4.18 | $4.38 | $4.38 | 21,277,200 |
| 2021-04-19 | $4.28 | $4.35 | $4.22 | $4.26 | $4.26 | 19,702,410 |
| 2021-04-16 | $4.19 | $4.54 | $4.16 | $4.35 | $4.35 | 30,833,450 |
| 2021-04-15 | $4.36 | $4.60 | $4.25 | $4.29 | $4.29 | 43,639,920 |
| 2021-04-14 | $3.79 | $4.18 | $3.74 | $4.18 | $4.18 | 8,802,160 |
| 2021-04-13 | $3.91 | $3.92 | $3.76 | $3.80 | $3.80 | 6,708,400 |
| 2021-04-12 | $3.95 | $4.05 | $3.88 | $3.93 | $3.93 | 5,773,000 |
| 2021-04-09 | $3.86 | $3.93 | $3.84 | $3.90 | $3.90 | 3,393,900 |
| 2021-04-08 | $3.94 | $3.98 | $3.87 | $3.88 | $3.88 | 4,323,600 |
| 2021-04-07 | $3.92 | $3.97 | $3.88 | $3.95 | $3.95 | 4,364,100 |
| 2021-04-06 | $3.83 | $3.91 | $3.82 | $3.90 | $3.90 | 3,662,000 |
| 2021-04-05 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2021-04-02 | $3.81 | $3.85 | $3.78 | $3.83 | $3.83 | 2,784,010 |
| 2021-04-01 | $3.83 | $3.85 | $3.77 | $3.81 | $3.81 | 3,168,610 |
| 2021-03-31 | $3.81 | $3.86 | $3.77 | $3.85 | $3.85 | 3,857,500 |
| 2021-03-30 | $3.81 | $3.83 | $3.75 | $3.77 | $3.77 | 4,895,500 |
| 2021-03-29 | $3.96 | $3.96 | $3.83 | $3.84 | $3.84 | 8,223,900 |
| 2021-03-26 | $3.95 | $3.98 | $3.94 | $3.98 | $3.98 | 3,382,000 |
| 2021-03-25 | $4.02 | $4.04 | $3.95 | $3.96 | $3.96 | 4,145,700 |
| 2021-03-24 | $4.05 | $4.05 | $4.01 | $4.02 | $4.02 | 3,000,600 |
| 2021-03-23 | $4.10 | $4.10 | $4.03 | $4.05 | $4.05 | 3,734,500 |
| 2021-03-22 | $4.10 | $4.13 | $4.00 | $4.09 | $4.09 | 4,860,010 |
| 2021-03-19 | $4.03 | $4.19 | $4.03 | $4.08 | $4.08 | 7,866,370 |
| 2021-03-18 | $4.27 | $4.29 | $4.10 | $4.10 | $4.10 | 9,667,700 |
| 2021-03-17 | $4.16 | $4.27 | $4.12 | $4.27 | $4.27 | 8,634,300 |
| 2021-03-16 | $4.06 | $4.15 | $4.05 | $4.15 | $4.15 | 6,157,100 |
| 2021-03-15 | $3.98 | $4.13 | $3.96 | $4.09 | $4.09 | 6,654,840 |
| 2021-03-12 | $4.02 | $4.04 | $3.96 | $3.98 | $3.98 | 4,070,000 |
| 2021-03-11 | $3.99 | $4.05 | $3.94 | $4.02 | $4.02 | 5,031,840 |
| 2021-03-10 | $4.11 | $4.15 | $3.99 | $4.00 | $4.00 | 4,811,340 |
| 2021-03-09 | $4.16 | $4.25 | $3.98 | $4.09 | $4.09 | 9,402,500 |
| 2021-03-08 | $4.30 | $4.42 | $4.15 | $4.17 | $4.17 | 11,254,900 |
| 2021-03-05 | $4.13 | $4.30 | $4.12 | $4.29 | $4.29 | 10,686,480 |
| 2021-03-04 | $4.09 | $4.18 | $4.09 | $4.14 | $4.14 | 6,714,920 |
| 2021-03-03 | $4.11 | $4.19 | $4.07 | $4.13 | $4.13 | 7,716,800 |
| 2021-03-02 | $4.04 | $4.28 | $4.03 | $4.11 | $4.11 | 13,726,300 |
| 2021-03-01 | $3.98 | $4.09 | $3.98 | $4.07 | $4.07 | 7,173,430 |
| 2021-02-26 | $3.96 | $4.04 | $3.92 | $4.00 | $4.00 | 4,598,900 |
| 2021-02-25 | $4.02 | $4.06 | $3.92 | $3.99 | $3.99 | 6,255,930 |
| 2021-02-24 | $3.96 | $4.07 | $3.93 | $3.98 | $3.98 | 6,871,430 |
| 2021-02-23 | $4.02 | $4.10 | $3.95 | $3.95 | $3.95 | 8,188,600 |
| 2021-02-22 | $4.03 | $4.19 | $3.99 | $4.05 | $4.05 | 14,439,930 |
| 2021-02-19 | $4.00 | $4.08 | $3.87 | $4.03 | $4.03 | 16,808,400 |
| 2021-02-18 | $3.56 | $3.88 | $3.56 | $3.88 | $3.88 | 8,685,240 |
| 2021-02-17 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2021-02-16 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2021-02-15 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2021-02-12 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2021-02-11 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
| 2021-02-10 | $3.55 | $3.58 | $3.53 | $3.53 | $3.53 | 4,540,000 |
| 2021-02-09 | $3.53 | $3.59 | $3.49 | $3.54 | $3.54 | 3,600,720 |
| 2021-02-08 | $3.54 | $3.60 | $3.52 | $3.52 | $3.52 | 2,711,700 |
| 2021-02-05 | $3.52 | $3.63 | $3.52 | $3.54 | $3.54 | 3,904,400 |
| 2021-02-04 | $3.66 | $3.66 | $3.48 | $3.54 | $3.54 | 6,330,320 |
| 2021-02-03 | $3.78 | $3.78 | $3.66 | $3.68 | $3.68 | 3,381,200 |
| 2021-02-02 | $3.66 | $3.81 | $3.63 | $3.73 | $3.73 | 4,633,860 |
| 2021-02-01 | $3.71 | $3.80 | $3.65 | $3.69 | $3.69 | 6,272,700 |
| 2021-01-29 | $3.88 | $3.95 | $3.80 | $3.84 | $3.84 | 4,918,600 |
| 2021-01-28 | $3.92 | $3.97 | $3.86 | $3.91 | $3.91 | 4,421,700 |
| 2021-01-27 | $3.87 | $3.93 | $3.82 | $3.92 | $3.92 | 3,968,140 |
| 2021-01-26 | $3.87 | $3.93 | $3.82 | $3.87 | $3.87 | 3,470,400 |
| 2021-01-25 | $4.01 | $4.01 | $3.86 | $3.88 | $3.88 | 6,397,200 |
| 2021-01-22 | $4.13 | $4.13 | $4.01 | $4.03 | $4.03 | 4,969,300 |
| 2021-01-21 | $4.11 | $4.19 | $4.05 | $4.13 | $4.13 | 5,837,570 |
| 2021-01-20 | $4.23 | $4.23 | $4.11 | $4.13 | $4.13 | 6,498,070 |
| 2021-01-19 | $4.06 | $4.27 | $4.02 | $4.23 | $4.23 | 11,913,770 |
| 2021-01-18 | $4.05 | $4.15 | $4.04 | $4.09 | $4.09 | 5,600,160 |
| 2021-01-15 | $3.95 | $4.09 | $3.92 | $4.05 | $4.05 | 6,966,220 |
| 2021-01-14 | $3.91 | $3.97 | $3.83 | $3.95 | $3.95 | 5,501,400 |
| 2021-01-13 | $3.97 | $3.99 | $3.82 | $3.91 | $3.91 | 7,906,510 |
| 2021-01-12 | $3.99 | $4.09 | $3.95 | $3.97 | $3.97 | 5,027,480 |
| 2021-01-11 | $4.12 | $4.15 | $3.96 | $3.99 | $3.99 | 7,969,900 |
| 2021-01-08 | $4.26 | $4.26 | $4.06 | $4.15 | $4.15 | 6,685,920 |
| 2021-01-07 | $4.36 | $4.36 | $4.04 | $4.12 | $4.12 | 11,746,420 |
| 2021-01-06 | $4.45 | $4.45 | $4.35 | $4.35 | $4.35 | 6,328,600 |
| 2021-01-05 | $4.48 | $4.52 | $4.35 | $4.42 | $4.42 | 6,459,160 |
| 2021-01-04 | $4.48 | $4.49 | $4.41 | $4.48 | $4.48 | 5,630,120 |
| 2021-01-01 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2020-12-31 | $4.46 | $4.53 | $4.44 | $4.49 | $4.49 | 4,718,600 |
| 2020-12-30 | $4.41 | $4.50 | $4.36 | $4.48 | $4.48 | 6,362,680 |
| 2020-12-29 | $4.37 | $4.45 | $4.33 | $4.41 | $4.41 | 4,262,880 |
| 2020-12-28 | $4.51 | $4.52 | $4.35 | $4.39 | $4.39 | 6,611,500 |
| 2020-12-25 | $4.46 | $4.58 | $4.46 | $4.53 | $4.53 | 4,317,260 |
| 2020-12-24 | $4.74 | $4.74 | $4.58 | $4.58 | $4.58 | 7,327,000 |
| 2020-12-23 | $4.70 | $4.75 | $4.67 | $4.74 | $4.74 | 5,253,060 |
| 2020-12-22 | $4.70 | $4.82 | $4.68 | $4.70 | $4.70 | 6,677,780 |
| 2020-12-21 | $4.72 | $4.80 | $4.69 | $4.73 | $4.73 | 3,890,600 |
| 2020-12-18 | $4.77 | $4.82 | $4.73 | $4.74 | $4.74 | 4,855,500 |
| 2020-12-17 | $4.80 | $4.83 | $4.62 | $4.81 | $4.81 | 8,050,120 |
| 2020-12-16 | $4.87 | $4.87 | $4.77 | $4.79 | $4.79 | 5,322,780 |
| 2020-12-15 | $4.97 | $4.97 | $4.84 | $4.87 | $4.87 | 5,183,000 |
| 2020-12-14 | $4.90 | $5.02 | $4.82 | $4.97 | $4.97 | 4,949,800 |
| 2020-12-11 | $5.01 | $5.06 | $4.80 | $4.89 | $4.89 | 10,492,100 |
| 2020-12-10 | $5.10 | $5.12 | $5.01 | $5.05 | $5.05 | 6,352,800 |
| 2020-12-09 | $5.25 | $5.27 | $5.11 | $5.12 | $5.12 | 8,291,900 |
| 2020-12-08 | $5.33 | $5.38 | $5.25 | $5.28 | $5.28 | 11,294,900 |
| 2020-12-07 | $5.18 | $5.48 | $5.12 | $5.39 | $5.39 | 20,387,750 |
| 2020-12-04 | $5.16 | $5.18 | $5.11 | $5.15 | $5.15 | 5,385,340 |
| 2020-12-03 | $5.19 | $5.20 | $5.10 | $5.18 | $5.18 | 8,598,500 |
| 2020-12-02 | $5.11 | $5.17 | $5.07 | $5.15 | $5.15 | 8,085,170 |
| 2020-12-01 | $5.08 | $5.13 | $5.05 | $5.13 | $5.13 | 7,768,890 |
| 2020-11-30 | $5.07 | $5.15 | $5.06 | $5.09 | $5.09 | 9,272,700 |
| 2020-11-27 | $5.05 | $5.15 | $5.02 | $5.10 | $5.10 | 9,997,090 |
| 2020-11-26 | $5.01 | $5.07 | $4.94 | $5.01 | $5.01 | 6,503,090 |
| 2020-11-25 | $5.07 | $5.13 | $5.02 | $5.02 | $5.02 | 8,781,900 |
| 2020-11-24 | $5.07 | $5.08 | $5.02 | $5.05 | $5.05 | 5,640,410 |
| 2020-11-23 | $5.08 | $5.11 | $5.03 | $5.07 | $5.07 | 5,415,300 |
| 2020-11-20 | $5.08 | $5.10 | $5.00 | $5.09 | $5.09 | 5,980,500 |
| 2020-11-19 | $5.09 | $5.11 | $5.05 | $5.08 | $5.08 | 5,358,210 |
| 2020-11-18 | $5.08 | $5.14 | $5.06 | $5.12 | $5.12 | 6,872,720 |
| 2020-11-17 | $5.08 | $5.11 | $5.03 | $5.07 | $5.07 | 6,488,200 |
| 2020-11-16 | $5.13 | $5.23 | $5.05 | $5.13 | $5.13 | 12,813,200 |
| 2020-11-13 | $5.01 | $5.04 | $4.93 | $4.99 | $4.99 | 5,596,000 |
| 2020-11-12 | $5.03 | $5.06 | $4.99 | $5.01 | $5.01 | 5,296,900 |
| 2020-11-11 | $5.09 | $5.10 | $4.98 | $5.00 | $5.00 | 5,958,200 |
| 2020-11-10 | $5.24 | $5.25 | $5.04 | $5.09 | $5.09 | 7,181,920 |
| 2020-11-09 | $5.06 | $5.19 | $5.06 | $5.13 | $5.13 | 10,528,640 |
| 2020-11-06 | $5.13 | $5.21 | $5.01 | $5.06 | $5.06 | 8,210,800 |
| 2020-11-05 | $4.98 | $5.12 | $4.97 | $5.11 | $5.11 | 8,407,180 |
| 2020-11-04 | $5.05 | $5.08 | $4.93 | $4.97 | $4.97 | 5,563,600 |
| 2020-11-03 | $4.91 | $5.13 | $4.91 | $5.05 | $5.05 | 9,126,010 |
| 2020-11-02 | $4.79 | $5.02 | $4.77 | $4.90 | $4.90 | 10,053,300 |
| 2020-10-30 | $5.06 | $5.06 | $4.77 | $4.79 | $4.79 | 10,747,600 |
| 2020-10-29 | $5.03 | $5.09 | $4.90 | $5.04 | $5.04 | 11,343,810 |
| 2020-10-28 | $5.27 | $5.27 | $5.11 | $5.15 | $5.15 | 5,696,200 |
| 2020-10-27 | $5.23 | $5.29 | $5.23 | $5.23 | $5.23 | 3,760,200 |
| 2020-10-26 | $5.33 | $5.33 | $5.25 | $5.27 | $5.27 | 4,863,720 |
| 2020-10-23 | $5.40 | $5.50 | $5.33 | $5.35 | $5.35 | 5,963,700 |
| 2020-10-22 | $5.41 | $5.42 | $5.34 | $5.36 | $5.36 | 4,965,600 |
| 2020-10-21 | $5.50 | $5.55 | $5.43 | $5.43 | $5.43 | 5,883,600 |
| 2020-10-20 | $5.43 | $5.51 | $5.33 | $5.51 | $5.51 | 6,790,660 |
| 2020-10-19 | $5.42 | $5.55 | $5.42 | $5.43 | $5.43 | 4,905,800 |
| 2020-10-16 | $5.50 | $5.50 | $5.39 | $5.46 | $5.46 | 5,195,800 |
| 2020-10-15 | $5.56 | $5.63 | $5.45 | $5.48 | $5.48 | 7,349,720 |
| 2020-10-14 | $5.65 | $5.66 | $5.50 | $5.53 | $5.53 | 7,940,100 |
| 2020-10-13 | $5.78 | $5.80 | $5.64 | $5.67 | $5.67 | 9,311,040 |
| 2020-10-12 | $5.66 | $5.79 | $5.63 | $5.77 | $5.77 | 9,268,710 |
| 2020-10-09 | $5.38 | $5.72 | $5.38 | $5.62 | $5.62 | 12,692,910 |
| 2020-10-08 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2020-10-07 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2020-10-06 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2020-10-05 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2020-10-02 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2020-10-01 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2020-09-30 | $5.43 | $5.45 | $5.30 | $5.33 | $5.33 | 5,218,510 |
| 2020-09-29 | $5.37 | $5.55 | $5.29 | $5.41 | $5.41 | 7,707,050 |
| 2020-09-28 | $5.61 | $5.62 | $5.35 | $5.37 | $5.37 | 8,183,260 |
| 2020-09-25 | $5.55 | $5.60 | $5.52 | $5.56 | $5.56 | 5,548,300 |
| 2020-09-24 | $5.70 | $5.70 | $5.52 | $5.54 | $5.54 | 9,210,320 |
| 2020-09-23 | $5.85 | $5.89 | $5.72 | $5.73 | $5.73 | 7,558,920 |
| 2020-09-22 | $5.83 | $5.97 | $5.78 | $5.84 | $5.84 | 11,068,470 |
| 2020-09-21 | $5.69 | $6.18 | $5.66 | $5.97 | $5.97 | 21,696,650 |
| 2020-09-18 | $5.57 | $5.70 | $5.52 | $5.68 | $5.68 | 11,733,020 |
| 2020-09-17 | $5.66 | $5.66 | $5.47 | $5.55 | $5.55 | 13,233,160 |
| 2020-09-16 | $5.80 | $5.80 | $5.62 | $5.66 | $5.66 | 7,684,380 |
| 2020-09-15 | $5.78 | $5.79 | $5.71 | $5.78 | $5.78 | 6,173,520 |
| 2020-09-14 | $5.79 | $5.88 | $5.67 | $5.72 | $5.72 | 9,141,800 |
| 2020-09-11 | $5.78 | $5.83 | $5.65 | $5.79 | $5.79 | 11,051,760 |
| 2020-09-10 | $6.02 | $6.12 | $5.81 | $5.82 | $5.82 | 12,578,460 |
| 2020-09-09 | $6.13 | $6.14 | $6.00 | $6.01 | $6.01 | 11,390,710 |
| 2020-09-08 | $6.22 | $6.24 | $6.11 | $6.19 | $6.19 | 8,562,030 |
| 2020-09-07 | $6.36 | $6.38 | $6.16 | $6.21 | $6.21 | 11,898,210 |
| 2020-09-04 | $6.08 | $6.39 | $6.03 | $6.28 | $6.28 | 13,522,220 |
| 2020-09-03 | $6.30 | $6.33 | $6.16 | $6.17 | $6.17 | 11,634,520 |
| 2020-09-02 | $6.17 | $6.40 | $6.17 | $6.28 | $6.28 | 18,421,280 |
| 2020-09-01 | $6.18 | $6.18 | $6.07 | $6.15 | $6.15 | 8,111,040 |
| 2020-08-31 | $6.23 | $6.31 | $6.12 | $6.13 | $6.13 | 13,714,610 |
| 2020-08-28 | $6.16 | $6.23 | $6.07 | $6.23 | $6.23 | 12,607,860 |
| 2020-08-27 | $6.14 | $6.19 | $5.99 | $6.14 | $6.14 | 14,974,360 |
| 2020-08-26 | $6.39 | $6.39 | $6.06 | $6.14 | $6.14 | 18,897,660 |
| 2020-08-25 | $6.56 | $6.64 | $6.36 | $6.40 | $6.40 | 17,077,840 |
| 2020-08-24 | $6.65 | $6.67 | $6.55 | $6.61 | $6.61 | 11,734,540 |
| 2020-08-21 | $6.68 | $6.74 | $6.54 | $6.70 | $6.70 | 12,627,300 |
| 2020-08-20 | $6.67 | $6.75 | $6.52 | $6.61 | $6.61 | 12,264,400 |
| 2020-08-19 | $7.07 | $7.07 | $6.69 | $6.70 | $6.70 | 27,146,620 |
| 2020-08-18 | $6.92 | $7.15 | $6.87 | $7.04 | $7.04 | 27,276,700 |
| 2020-08-17 | $6.87 | $7.08 | $6.87 | $6.96 | $6.96 | 24,168,400 |
| 2020-08-14 | $6.95 | $7.16 | $6.75 | $6.97 | $6.97 | 25,917,200 |
| 2020-08-13 | $6.60 | $7.25 | $6.53 | $7.06 | $7.06 | 44,635,920 |
| 2020-08-12 | $6.78 | $6.82 | $6.37 | $6.59 | $6.59 | 27,569,530 |
| 2020-08-11 | $7.09 | $7.13 | $6.80 | $6.82 | $6.82 | 28,059,390 |
| 2020-08-10 | $7.21 | $7.32 | $6.98 | $7.12 | $7.12 | 32,009,980 |
| 2020-08-07 | $7.35 | $7.54 | $7.25 | $7.38 | $7.38 | 30,713,840 |
| 2020-08-06 | $7.50 | $7.51 | $7.30 | $7.36 | $7.36 | 30,271,860 |
| 2020-08-05 | $7.39 | $7.67 | $7.30 | $7.55 | $7.55 | 33,241,170 |
| 2020-08-04 | $7.83 | $7.88 | $7.28 | $7.49 | $7.49 | 61,678,010 |
| 2020-08-03 | $7.85 | $8.17 | $7.65 | $7.96 | $7.96 | 77,990,450 |
| 2020-07-31 | $7.98 | $8.24 | $7.81 | $7.88 | $7.88 | 74,396,210 |
| 2020-07-30 | $7.65 | $8.28 | $7.52 | $8.14 | $8.14 | 89,171,520 |
| 2020-07-29 | $7.40 | $7.96 | $7.20 | $7.66 | $7.66 | 71,988,930 |
| 2020-07-28 | $7.16 | $7.90 | $6.88 | $7.60 | $7.60 | 85,926,780 |
| 2020-07-27 | $7.50 | $7.97 | $7.21 | $7.26 | $7.26 | 83,878,020 |
| 2020-07-24 | $7.60 | $8.01 | $7.40 | $8.01 | $8.01 | 145,150,480 |
| 2020-07-23 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 20,804,350 |
| 2020-07-22 | $6.77 | $6.78 | $6.40 | $6.62 | $6.62 | 39,812,600 |
| 2020-07-21 | $6.89 | $6.96 | $6.65 | $6.78 | $6.78 | 45,377,410 |
| 2020-07-20 | $6.66 | $7.05 | $6.58 | $6.99 | $6.99 | 67,646,600 |
| 2020-07-17 | $6.23 | $6.85 | $6.10 | $6.85 | $6.85 | 71,541,230 |
| 2020-07-16 | $6.50 | $6.55 | $6.10 | $6.23 | $6.23 | 36,338,400 |
| 2020-07-15 | $7.09 | $7.10 | $6.35 | $6.37 | $6.37 | 59,161,550 |
| 2020-07-14 | $7.02 | $7.35 | $6.94 | $7.05 | $7.05 | 60,165,450 |
| 2020-07-13 | $7.16 | $7.19 | $6.87 | $7.11 | $7.11 | 73,970,970 |
| 2020-07-10 | $6.70 | $7.56 | $6.50 | $7.22 | $7.22 | 99,608,520 |
| 2020-07-09 | $6.58 | $7.22 | $6.46 | $6.88 | $6.88 | 110,338,210 |
| 2020-07-08 | $6.18 | $6.56 | $6.01 | $6.56 | $6.56 | 85,909,280 |
| 2020-07-07 | $6.04 | $6.37 | $5.95 | $5.96 | $5.96 | 68,796,730 |
| 2020-07-06 | $5.83 | $6.01 | $5.72 | $5.96 | $5.96 | 55,155,380 |
| 2020-07-03 | $5.50 | $5.86 | $5.48 | $5.82 | $5.82 | 47,133,070 |
| 2020-07-02 | $5.58 | $5.65 | $5.51 | $5.55 | $5.55 | 24,469,070 |
| 2020-07-01 | $5.48 | $5.66 | $5.41 | $5.51 | $5.51 | 23,811,170 |
| 2020-06-30 | $5.47 | $5.62 | $5.43 | $5.51 | $5.51 | 20,699,680 |
| 2020-06-29 | $5.46 | $5.48 | $5.35 | $5.36 | $5.36 | 19,523,380 |
| 2020-06-26 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2020-06-25 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2020-06-24 | $5.70 | $5.75 | $5.51 | $5.53 | $5.53 | 27,122,870 |
| 2020-06-23 | $5.78 | $5.82 | $5.70 | $5.73 | $5.73 | 30,203,380 |
| 2020-06-22 | $6.05 | $6.09 | $5.73 | $5.89 | $5.89 | 56,398,160 |
| 2020-06-19 | $5.78 | $6.26 | $5.76 | $6.03 | $6.03 | 79,416,010 |
| 2020-06-18 | $5.62 | $6.07 | $5.50 | $5.84 | $5.84 | 58,155,840 |
| 2020-06-17 | $5.74 | $5.85 | $5.49 | $5.69 | $5.69 | 43,162,980 |
| 2020-06-16 | $5.98 | $6.15 | $5.63 | $5.69 | $5.69 | 62,752,700 |
| 2020-06-15 | $5.77 | $5.92 | $5.43 | $5.92 | $5.92 | 40,631,470 |
| 2020-06-12 | $5.05 | $5.55 | $5.05 | $5.38 | $5.38 | 45,208,020 |
| 2020-06-11 | $5.28 | $5.38 | $5.16 | $5.18 | $5.18 | 29,373,600 |
| 2020-06-10 | $5.25 | $5.47 | $5.25 | $5.36 | $5.36 | 31,063,120 |
| 2020-06-09 | $5.29 | $5.39 | $5.14 | $5.30 | $5.30 | 35,671,120 |
| 2020-06-08 | $5.45 | $5.52 | $5.21 | $5.29 | $5.29 | 51,328,030 |
| 2020-06-05 | $6.06 | $6.12 | $5.57 | $5.58 | $5.58 | 79,475,460 |
| 2020-06-04 | $5.70 | $6.48 | $5.61 | $6.19 | $6.19 | 116,728,950 |
| 2020-06-03 | $5.57 | $5.95 | $5.43 | $5.95 | $5.95 | 114,651,700 |
| 2020-06-02 | $5.09 | $5.41 | $4.97 | $5.41 | $5.41 | 36,255,770 |
| 2020-06-01 | $4.73 | $5.04 | $4.71 | $4.92 | $4.92 | 33,895,700 |
| 2020-05-29 | $4.66 | $4.76 | $4.63 | $4.71 | $4.71 | 14,014,200 |
| 2020-05-28 | $4.72 | $4.75 | $4.61 | $4.68 | $4.68 | 15,352,100 |
| 2020-05-27 | $4.84 | $4.84 | $4.73 | $4.75 | $4.75 | 14,443,540 |
| 2020-05-26 | $4.73 | $4.82 | $4.69 | $4.79 | $4.79 | 14,256,680 |
| 2020-05-25 | $4.67 | $4.83 | $4.62 | $4.73 | $4.73 | 17,104,790 |
| 2020-05-22 | $4.84 | $4.89 | $4.65 | $4.65 | $4.65 | 27,303,410 |
| 2020-05-21 | $4.83 | $5.07 | $4.80 | $4.90 | $4.90 | 37,156,620 |
| 2020-05-20 | $4.72 | $4.82 | $4.68 | $4.82 | $4.82 | 19,979,370 |
| 2020-05-19 | $4.69 | $4.88 | $4.60 | $4.78 | $4.78 | 26,798,550 |
| 2020-05-18 | $4.70 | $4.87 | $4.64 | $4.69 | $4.69 | 18,862,390 |
| 2020-05-15 | $4.90 | $4.92 | $4.75 | $4.75 | $4.75 | 28,372,770 |
| 2020-05-14 | $4.82 | $5.11 | $4.76 | $4.97 | $4.97 | 41,958,520 |
| 2020-05-13 | $4.80 | $4.93 | $4.72 | $4.83 | $4.83 | 22,843,110 |
| 2020-05-12 | $4.73 | $4.96 | $4.60 | $4.87 | $4.87 | 34,523,710 |
| 2020-05-11 | $4.80 | $4.85 | $4.66 | $4.72 | $4.72 | 25,312,840 |
| 2020-05-08 | $4.79 | $4.87 | $4.79 | $4.80 | $4.80 | 23,602,420 |
| 2020-05-07 | $4.90 | $4.96 | $4.81 | $4.81 | $4.81 | 29,656,990 |
| 2020-05-06 | $4.80 | $4.95 | $4.74 | $4.92 | $4.92 | 38,640,630 |
| 2020-05-05 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2020-05-04 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2020-05-01 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2020-04-30 | $4.80 | $5.25 | $4.80 | $5.04 | $5.04 | 68,182,190 |
| 2020-04-29 | $5.33 | $5.46 | $5.33 | $5.33 | $5.33 | 20,679,820 |
| 2020-04-28 | $5.87 | $6.19 | $5.70 | $5.92 | $5.92 | 106,441,530 |
| 2020-04-27 | $5.35 | $5.70 | $5.33 | $5.70 | $5.70 | 21,745,310 |
| 2020-04-24 | $5.32 | $5.42 | $5.14 | $5.18 | $5.18 | 24,507,020 |
| 2020-04-23 | $5.37 | $5.39 | $5.24 | $5.26 | $5.26 | 19,885,910 |
| 2020-04-22 | $5.23 | $5.44 | $5.16 | $5.37 | $5.37 | 23,751,560 |
| 2020-04-21 | $5.31 | $5.33 | $5.17 | $5.25 | $5.25 | 18,714,030 |
| 2020-04-20 | $5.33 | $5.46 | $5.32 | $5.38 | $5.38 | 13,789,860 |
| 2020-04-17 | $5.50 | $5.51 | $5.34 | $5.36 | $5.36 | 18,307,100 |
| 2020-04-16 | $5.37 | $5.52 | $5.35 | $5.46 | $5.46 | 18,863,100 |
| 2020-04-15 | $5.62 | $5.78 | $5.43 | $5.44 | $5.44 | 27,788,850 |
| 2020-04-14 | $5.53 | $5.70 | $5.46 | $5.60 | $5.60 | 28,871,570 |
| 2020-04-13 | $5.62 | $5.64 | $5.46 | $5.46 | $5.46 | 13,507,130 |
| 2020-04-10 | $5.86 | $5.87 | $5.58 | $5.65 | $5.65 | 18,466,000 |
| 2020-04-09 | $5.91 | $5.92 | $5.79 | $5.80 | $5.80 | 22,281,400 |
| 2020-04-08 | $5.77 | $5.97 | $5.70 | $5.88 | $5.88 | 38,145,520 |
| 2020-04-07 | $5.65 | $5.83 | $5.59 | $5.77 | $5.77 | 34,527,390 |
| 2020-04-06 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2020-04-03 | $5.49 | $5.74 | $5.45 | $5.56 | $5.56 | 35,335,770 |
| 2020-04-02 | $5.25 | $5.48 | $5.21 | $5.48 | $5.48 | 26,079,910 |
| 2020-04-01 | $5.32 | $5.49 | $5.28 | $5.28 | $5.28 | 20,228,560 |
| 2020-03-31 | $5.50 | $5.50 | $5.32 | $5.40 | $5.40 | 20,446,920 |
| 2020-03-30 | $5.45 | $5.57 | $5.37 | $5.41 | $5.41 | 26,981,610 |
| 2020-03-27 | $5.86 | $5.99 | $5.63 | $5.63 | $5.63 | 41,688,190 |
| 2020-03-26 | $5.69 | $5.95 | $5.59 | $5.78 | $5.78 | 44,430,440 |
| 2020-03-25 | $5.64 | $5.80 | $5.55 | $5.75 | $5.75 | 37,411,710 |
| 2020-03-24 | $5.57 | $5.70 | $5.26 | $5.58 | $5.58 | 35,850,700 |
| 2020-03-23 | $5.67 | $5.73 | $5.37 | $5.50 | $5.50 | 27,568,100 |
| 2020-03-20 | $5.87 | $5.90 | $5.67 | $5.80 | $5.80 | 52,915,130 |
| 2020-03-19 | $5.43 | $5.96 | $5.43 | $5.96 | $5.96 | 54,715,830 |
| 2020-03-18 | $5.62 | $5.70 | $5.35 | $5.42 | $5.42 | 22,790,800 |
| 2020-03-17 | $5.49 | $5.62 | $5.30 | $5.56 | $5.56 | 25,645,190 |
| 2020-03-16 | $5.97 | $6.03 | $5.43 | $5.45 | $5.45 | 30,149,270 |
| 2020-03-13 | $5.61 | $5.95 | $5.60 | $5.95 | $5.95 | 35,214,940 |
| 2020-03-12 | $6.46 | $6.47 | $6.08 | $6.16 | $6.16 | 38,551,900 |
| 2020-03-11 | $6.44 | $6.67 | $6.42 | $6.59 | $6.59 | 42,198,640 |
| 2020-03-10 | $6.18 | $6.44 | $6.05 | $6.43 | $6.43 | 29,660,410 |
| 2020-03-09 | $6.54 | $6.70 | $6.32 | $6.32 | $6.32 | 38,963,160 |
| 2020-03-06 | $6.58 | $6.98 | $6.50 | $6.74 | $6.74 | 51,823,880 |
| 2020-03-05 | $6.79 | $6.90 | $6.59 | $6.73 | $6.73 | 53,454,790 |
| 2020-03-04 | $6.30 | $6.82 | $6.29 | $6.79 | $6.79 | 60,174,220 |
| 2020-03-03 | $6.30 | $6.50 | $6.21 | $6.35 | $6.35 | 34,118,540 |
| 2020-03-02 | $5.97 | $6.23 | $5.91 | $6.20 | $6.20 | 30,340,220 |
| 2020-02-28 | $6.35 | $6.40 | $5.97 | $5.97 | $5.97 | 41,744,720 |
| 2020-02-27 | $6.69 | $6.81 | $6.51 | $6.63 | $6.63 | 29,351,660 |
| 2020-02-26 | $6.72 | $6.86 | $6.65 | $6.69 | $6.69 | 38,096,900 |
| 2020-02-25 | $6.90 | $6.99 | $6.62 | $6.90 | $6.90 | 52,221,950 |
| 2020-02-24 | $7.21 | $7.47 | $6.92 | $7.18 | $7.18 | 61,936,740 |
| 2020-02-21 | $7.02 | $7.38 | $6.97 | $7.21 | $7.21 | 60,617,680 |
| 2020-02-20 | $6.94 | $7.12 | $6.77 | $7.04 | $7.04 | 40,775,690 |
| 2020-02-19 | $7.19 | $7.19 | $6.87 | $6.88 | $6.88 | 42,495,420 |
| 2020-02-18 | $7.13 | $7.22 | $6.96 | $7.19 | $7.19 | 51,107,170 |
| 2020-02-17 | $6.77 | $7.08 | $6.73 | $7.06 | $7.06 | 51,516,950 |
| 2020-02-14 | $6.54 | $6.95 | $6.48 | $6.77 | $6.77 | 49,998,600 |
| 2020-02-13 | $6.82 | $7.23 | $6.66 | $6.66 | $6.66 | 60,336,960 |
| 2020-02-12 | $6.97 | $7.02 | $6.73 | $6.92 | $6.92 | 43,531,520 |
| 2020-02-11 | $6.87 | $7.09 | $6.72 | $6.95 | $6.95 | 57,419,820 |
| 2020-02-10 | $6.70 | $7.20 | $6.68 | $6.87 | $6.87 | 55,099,140 |
| 2020-02-07 | $6.66 | $6.83 | $6.48 | $6.77 | $6.77 | 40,775,490 |
| 2020-02-06 | $6.58 | $6.85 | $6.51 | $6.84 | $6.84 | 45,620,590 |
| 2020-02-05 | $6.34 | $6.81 | $6.34 | $6.54 | $6.54 | 49,849,570 |
| 2020-02-04 | $6.06 | $6.55 | $6.06 | $6.34 | $6.34 | 56,399,170 |
| 2020-02-03 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 2,898,900 |
| 2020-01-31 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2020-01-30 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2020-01-29 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2020-01-28 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2020-01-27 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2020-01-24 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2020-01-23 | $8.06 | $8.08 | $7.25 | $7.48 | $7.48 | 51,208,490 |
| 2020-01-22 | $8.10 | $8.18 | $7.80 | $8.04 | $8.04 | 38,196,290 |
| 2020-01-21 | $8.18 | $8.34 | $8.03 | $8.12 | $8.12 | 33,662,610 |
| 2020-01-20 | $8.28 | $8.37 | $8.04 | $8.27 | $8.27 | 48,861,240 |
| 2020-01-17 | $8.85 | $8.90 | $8.46 | $8.53 | $8.53 | 51,203,470 |
| 2020-01-16 | $8.63 | $8.95 | $8.32 | $8.95 | $8.95 | 74,431,090 |
| 2020-01-15 | $8.85 | $9.04 | $8.62 | $8.67 | $8.67 | 52,079,260 |
| 2020-01-14 | $8.81 | $9.06 | $8.73 | $8.90 | $8.90 | 58,548,360 |
| 2020-01-13 | $8.50 | $8.92 | $8.44 | $8.85 | $8.85 | 52,916,550 |
| 2020-01-10 | $8.82 | $9.07 | $8.68 | $8.71 | $8.71 | 63,925,240 |
| 2020-01-09 | $8.77 | $8.92 | $8.62 | $8.78 | $8.78 | 56,202,320 |
| 2020-01-08 | $9.15 | $9.18 | $8.65 | $8.66 | $8.66 | 80,074,610 |
| 2020-01-07 | $9.18 | $9.45 | $8.95 | $9.24 | $9.24 | 80,207,040 |
| 2020-01-06 | $9.36 | $9.45 | $9.00 | $9.11 | $9.11 | 97,753,460 |
| 2020-01-03 | $9.83 | $10.32 | $9.60 | $9.79 | $9.79 | 113,557,270 |
| 2020-01-02 | $9.66 | $9.98 | $9.44 | $9.81 | $9.81 | 105,897,690 |
| 2020-01-01 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2019-12-31 | $8.97 | $10.39 | $8.97 | $9.68 | $9.68 | 130,835,540 |
| 2019-12-30 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 20,637,800 |
| 2019-12-27 | $10.40 | $11.30 | $10.40 | $11.08 | $11.08 | 149,120,060 |
| 2019-12-26 | $10.03 | $10.59 | $9.88 | $10.40 | $10.40 | 110,553,610 |
| 2019-12-25 | $9.85 | $10.93 | $9.75 | $10.50 | $10.50 | 141,099,020 |
| 2019-12-24 | $9.85 | $10.29 | $9.72 | $9.94 | $9.94 | 84,542,910 |
| 2019-12-23 | $10.27 | $10.54 | $9.18 | $10.14 | $10.14 | 124,543,470 |
| 2019-12-20 | $9.57 | $10.69 | $9.40 | $10.07 | $10.07 | 141,688,800 |
| 2019-12-19 | $10.00 | $10.40 | $9.58 | $9.80 | $9.80 | 132,273,960 |
| 2019-12-18 | $9.88 | $10.53 | $9.80 | $10.53 | $10.53 | 160,178,420 |
| 2019-12-17 | $9.27 | $10.30 | $9.17 | $9.57 | $9.57 | 173,687,160 |
| 2019-12-16 | $8.57 | $9.46 | $8.13 | $9.46 | $9.46 | 180,861,500 |
| 2019-12-13 | $8.40 | $8.60 | $8.32 | $8.60 | $8.60 | 182,892,440 |
| 2019-12-12 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 42,848,810 |
| 2019-12-11 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 1,379,580 |
| 2019-12-10 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 1,714,670 |
| 2019-12-09 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 1,280,630 |
| 2019-12-06 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 2,047,540 |
| 2019-12-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 2,774,770 |
| 2019-12-04 | $3.96 | $4.41 | $3.85 | $4.41 | $4.41 | 20,893,160 |
| 2019-12-03 | $4.00 | $4.10 | $3.91 | $4.01 | $4.01 | 12,187,420 |
| 2019-12-02 | $3.89 | $4.06 | $3.86 | $4.03 | $4.03 | 15,234,070 |
| 2019-11-29 | $3.80 | $3.98 | $3.80 | $3.92 | $3.92 | 11,412,360 |
| 2019-11-28 | $3.69 | $3.93 | $3.69 | $3.83 | $3.83 | 12,492,310 |
| 2019-11-27 | $3.75 | $3.84 | $3.62 | $3.75 | $3.75 | 9,074,510 |
| 2019-11-26 | $3.57 | $3.80 | $3.57 | $3.78 | $3.78 | 13,469,750 |
| 2019-11-25 | $3.52 | $3.61 | $3.50 | $3.59 | $3.59 | 3,789,900 |
| 2019-11-22 | $3.59 | $3.63 | $3.55 | $3.56 | $3.56 | 3,181,350 |
| 2019-11-21 | $3.54 | $3.63 | $3.50 | $3.60 | $3.60 | 3,448,320 |
| 2019-11-20 | $3.58 | $3.65 | $3.50 | $3.56 | $3.56 | 4,065,100 |
| 2019-11-19 | $3.55 | $3.57 | $3.49 | $3.56 | $3.56 | 3,271,100 |
| 2019-11-18 | $3.53 | $3.59 | $3.47 | $3.52 | $3.52 | 2,476,430 |
| 2019-11-15 | $3.49 | $3.55 | $3.48 | $3.48 | $3.48 | 2,856,550 |
| 2019-11-14 | $3.52 | $3.56 | $3.48 | $3.54 | $3.54 | 2,725,500 |
| 2019-11-13 | $3.62 | $3.62 | $3.48 | $3.54 | $3.54 | 4,762,870 |
| 2019-11-12 | $3.58 | $3.61 | $3.50 | $3.61 | $3.61 | 2,783,710 |
| 2019-11-11 | $3.65 | $3.69 | $3.55 | $3.59 | $3.59 | 3,627,700 |
| 2019-11-08 | $3.67 | $3.85 | $3.65 | $3.70 | $3.70 | 7,213,620 |
| 2019-11-07 | $3.62 | $3.69 | $3.58 | $3.67 | $3.67 | 2,775,760 |
| 2019-11-06 | $3.69 | $3.69 | $3.60 | $3.62 | $3.62 | 2,416,400 |
| 2019-11-05 | $3.72 | $3.72 | $3.51 | $3.70 | $3.70 | 2,969,100 |
| 2019-11-04 | $3.70 | $3.92 | $3.69 | $3.71 | $3.71 | 3,696,950 |
| 2019-11-01 | $3.68 | $3.76 | $3.66 | $3.72 | $3.72 | 2,413,460 |
| 2019-10-31 | $3.76 | $3.76 | $3.70 | $3.70 | $3.70 | 2,392,920 |
| 2019-10-30 | $3.79 | $3.82 | $3.72 | $3.74 | $3.74 | 3,656,690 |
| 2019-10-29 | $3.90 | $3.90 | $3.77 | $3.79 | $3.79 | 6,729,050 |
| 2019-10-28 | $3.76 | $4.00 | $3.76 | $3.93 | $3.93 | 15,622,150 |
| 2019-10-25 | $3.79 | $3.87 | $3.72 | $3.86 | $3.86 | 2,651,800 |
| 2019-10-24 | $3.77 | $3.80 | $3.72 | $3.79 | $3.79 | 2,497,770 |
| 2019-10-23 | $3.84 | $3.86 | $3.76 | $3.77 | $3.77 | 2,931,560 |
| 2019-10-22 | $3.78 | $3.86 | $3.74 | $3.86 | $3.86 | 3,116,690 |
| 2019-10-21 | $3.83 | $3.83 | $3.71 | $3.79 | $3.79 | 2,726,250 |
| 2019-10-18 | $3.86 | $3.89 | $3.77 | $3.81 | $3.81 | 2,401,500 |
| 2019-10-17 | $3.88 | $3.90 | $3.82 | $3.87 | $3.87 | 1,869,160 |
| 2019-10-16 | $3.91 | $3.94 | $3.84 | $3.86 | $3.86 | 2,611,230 |
| 2019-10-15 | $4.01 | $4.02 | $3.89 | $3.92 | $3.92 | 2,783,500 |
| 2019-10-14 | $3.95 | $4.02 | $3.94 | $4.00 | $4.00 | 4,290,590 |
| 2019-10-11 | $3.85 | $3.94 | $3.82 | $3.93 | $3.93 | 3,642,680 |
| 2019-10-10 | $3.80 | $3.86 | $3.77 | $3.85 | $3.85 | 2,246,670 |
| 2019-10-09 | $3.78 | $3.81 | $3.74 | $3.80 | $3.80 | 2,219,940 |
| 2019-10-08 | $3.88 | $3.89 | $3.79 | $3.80 | $3.80 | 4,909,070 |
| 2019-10-07 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2019-10-04 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2019-10-03 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2019-10-02 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2019-10-01 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2019-09-30 | $3.86 | $3.96 | $3.82 | $3.90 | $3.90 | 3,564,320 |
| 2019-09-27 | $3.81 | $3.88 | $3.79 | $3.87 | $3.87 | 2,470,960 |
| 2019-09-26 | $3.89 | $3.99 | $3.81 | $3.84 | $3.84 | 4,849,270 |
| 2019-09-25 | $4.01 | $4.01 | $3.91 | $3.91 | $3.91 | 4,071,700 |
| 2019-09-24 | $4.02 | $4.07 | $4.01 | $4.02 | $4.02 | 2,781,300 |
| 2019-09-23 | $4.13 | $4.13 | $3.96 | $4.02 | $4.02 | 4,404,900 |
| 2019-09-20 | $4.12 | $4.17 | $4.08 | $4.12 | $4.12 | 3,116,040 |
| 2019-09-19 | $4.19 | $4.22 | $4.01 | $4.12 | $4.12 | 8,988,940 |
| 2019-09-18 | $4.18 | $4.26 | $4.14 | $4.21 | $4.21 | 8,934,730 |
| 2019-09-17 | $4.35 | $4.37 | $4.11 | $4.16 | $4.16 | 7,024,740 |
| 2019-09-16 | $4.37 | $4.42 | $4.33 | $4.38 | $4.38 | 4,286,380 |
| 2019-09-13 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2019-09-12 | $4.38 | $4.40 | $4.32 | $4.37 | $4.37 | 3,054,040 |
| 2019-09-11 | $4.46 | $4.46 | $4.35 | $4.35 | $4.35 | 4,002,000 |
| 2019-09-10 | $4.35 | $4.51 | $4.30 | $4.44 | $4.44 | 10,367,560 |
| 2019-09-09 | $4.35 | $4.38 | $4.29 | $4.35 | $4.35 | 9,329,810 |
| 2019-09-06 | $4.33 | $4.36 | $4.28 | $4.33 | $4.33 | 6,819,730 |
| 2019-09-05 | $4.31 | $4.39 | $4.26 | $4.34 | $4.34 | 7,188,800 |
| 2019-09-04 | $4.27 | $4.32 | $4.24 | $4.29 | $4.29 | 3,383,800 |
| 2019-09-03 | $4.43 | $4.43 | $4.22 | $4.28 | $4.28 | 7,472,100 |
| 2019-09-02 | $4.30 | $4.43 | $4.25 | $4.36 | $4.36 | 7,016,250 |
| 2019-08-30 | $4.57 | $4.57 | $4.23 | $4.29 | $4.29 | 6,935,790 |
| 2019-08-29 | $4.47 | $4.55 | $4.38 | $4.51 | $4.51 | 4,655,930 |
| 2019-08-28 | $4.38 | $4.57 | $4.37 | $4.48 | $4.48 | 5,986,910 |
| 2019-08-27 | $4.35 | $4.40 | $4.28 | $4.36 | $4.36 | 3,455,600 |
| 2019-08-26 | $4.16 | $4.35 | $4.14 | $4.28 | $4.28 | 2,065,760 |
| 2019-08-23 | $4.26 | $4.33 | $4.21 | $4.25 | $4.25 | 2,654,500 |
| 2019-08-22 | $4.30 | $4.34 | $4.24 | $4.27 | $4.27 | 4,736,690 |
| 2019-08-21 | $4.28 | $4.33 | $4.21 | $4.30 | $4.30 | 3,854,390 |
| 2019-08-20 | $4.23 | $4.31 | $4.18 | $4.21 | $4.21 | 3,328,900 |
| 2019-08-19 | $4.04 | $4.26 | $4.04 | $4.21 | $4.21 | 4,336,490 |
| 2019-08-16 | $4.09 | $4.20 | $4.04 | $4.04 | $4.04 | 3,936,700 |
| 2019-08-15 | $3.93 | $4.15 | $3.85 | $4.12 | $4.12 | 11,530,700 |
| 2019-08-14 | $4.03 | $4.15 | $4.00 | $4.01 | $4.01 | 4,935,690 |
| 2019-08-13 | $4.04 | $4.09 | $3.90 | $4.02 | $4.02 | 6,560,010 |
| 2019-08-12 | $4.13 | $4.13 | $3.98 | $4.04 | $4.04 | 4,539,810 |
| 2019-08-09 | $4.18 | $4.21 | $4.07 | $4.15 | $4.15 | 4,283,560 |
| 2019-08-08 | $4.23 | $4.25 | $4.11 | $4.22 | $4.22 | 3,159,600 |
| 2019-08-07 | $4.10 | $4.23 | $4.08 | $4.22 | $4.22 | 4,049,760 |
| 2019-08-06 | $4.37 | $4.37 | $3.98 | $4.14 | $4.14 | 8,339,050 |
| 2019-08-05 | $4.55 | $4.60 | $4.42 | $4.42 | $4.42 | 4,656,660 |
| 2019-08-02 | $4.60 | $4.66 | $4.49 | $4.59 | $4.59 | 5,340,060 |
| 2019-08-01 | $4.74 | $4.77 | $4.69 | $4.69 | $4.69 | 3,300,800 |
| 2019-07-31 | $4.77 | $4.78 | $4.72 | $4.76 | $4.76 | 2,451,060 |
| 2019-07-30 | $4.82 | $4.84 | $4.79 | $4.79 | $4.79 | 2,359,860 |
| 2019-07-29 | $4.81 | $4.83 | $4.78 | $4.83 | $4.83 | 3,312,650 |
| 2019-07-26 | $4.86 | $4.86 | $4.78 | $4.84 | $4.84 | 5,495,600 |
| 2019-07-25 | $4.88 | $4.89 | $4.83 | $4.87 | $4.87 | 5,199,420 |
| 2019-07-24 | $4.84 | $4.90 | $4.84 | $4.88 | $4.88 | 2,347,100 |
| 2019-07-23 | $4.81 | $4.88 | $4.76 | $4.88 | $4.88 | 4,000,860 |
| 2019-07-22 | $4.82 | $4.95 | $4.77 | $4.84 | $4.84 | 6,882,420 |
| 2019-07-19 | $4.78 | $4.87 | $4.72 | $4.87 | $4.87 | 2,899,800 |
| 2019-07-18 | $4.75 | $4.78 | $4.68 | $4.78 | $4.78 | 3,454,660 |
| 2019-07-17 | $4.78 | $4.80 | $4.69 | $4.80 | $4.80 | 3,421,830 |
| 2019-07-16 | $4.78 | $4.82 | $4.74 | $4.77 | $4.77 | 5,272,960 |
| 2019-07-15 | $4.81 | $4.87 | $4.74 | $4.78 | $4.78 | 7,883,640 |
| 2019-07-12 | $4.88 | $4.88 | $4.81 | $4.85 | $4.85 | 1,703,400 |
| 2019-07-11 | $4.90 | $4.92 | $4.83 | $4.92 | $4.92 | 3,762,540 |
| 2019-07-10 | $4.80 | $4.97 | $4.76 | $4.93 | $4.93 | 2,689,840 |
| 2019-07-09 | $4.82 | $4.89 | $4.66 | $4.89 | $4.89 | 5,794,900 |
| 2019-07-08 | $4.86 | $4.93 | $4.78 | $4.82 | $4.82 | 3,361,800 |
| 2019-07-05 | $4.92 | $4.95 | $4.85 | $4.95 | $4.95 | 1,604,800 |
| 2019-07-04 | $4.93 | $4.97 | $4.89 | $4.92 | $4.92 | 2,247,950 |
| 2019-07-03 | $4.94 | $4.97 | $4.83 | $4.97 | $4.97 | 2,603,100 |
| 2019-07-02 | $5.00 | $5.04 | $4.97 | $4.97 | $4.97 | 4,691,860 |
| 2019-07-01 | $4.99 | $5.07 | $4.93 | $5.03 | $5.03 | 3,959,920 |
| 2019-06-28 | $4.96 | $5.05 | $4.80 | $5.05 | $5.05 | 3,289,000 |
| 2019-06-27 | $5.03 | $5.10 | $4.92 | $4.94 | $4.94 | 4,301,000 |
| 2019-06-26 | $5.09 | $5.12 | $5.00 | $5.01 | $5.01 | 5,381,570 |
| 2019-06-25 | $5.23 | $5.23 | $5.04 | $5.16 | $5.16 | 7,862,260 |
| 2019-06-24 | $5.21 | $5.28 | $5.15 | $5.20 | $5.20 | 4,685,300 |
| 2019-06-21 | $5.20 | $5.28 | $5.18 | $5.22 | $5.22 | 3,752,020 |
| 2019-06-20 | $5.20 | $5.22 | $5.08 | $5.16 | $5.16 | 2,436,160 |
| 2019-06-19 | $5.28 | $5.32 | $5.17 | $5.17 | $5.17 | 4,973,700 |
| 2019-06-18 | $5.26 | $5.31 | $5.12 | $5.28 | $5.28 | 4,256,470 |
| 2019-06-17 | $5.30 | $5.33 | $5.12 | $5.24 | $5.24 | 2,472,540 |
| 2019-06-14 | $5.24 | $5.44 | $5.13 | $5.29 | $5.29 | 4,275,630 |
| 2019-06-13 | $4.96 | $5.42 | $4.95 | $5.30 | $5.30 | 5,727,790 |
| 2019-06-12 | $4.79 | $5.04 | $4.72 | $5.04 | $5.04 | 3,749,580 |
| 2019-06-11 | $4.70 | $4.82 | $4.66 | $4.80 | $4.80 | 1,510,900 |
| 2019-06-10 | $4.68 | $4.72 | $4.62 | $4.72 | $4.72 | 1,920,000 |
| 2019-06-07 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2019-06-06 | $4.74 | $4.76 | $4.61 | $4.72 | $4.72 | 5,934,790 |
| 2019-06-05 | $4.71 | $4.79 | $4.61 | $4.76 | $4.76 | 4,534,100 |
| 2019-06-04 | $4.56 | $4.73 | $4.31 | $4.71 | $4.71 | 5,726,740 |
| 2019-06-03 | $4.73 | $4.75 | $4.55 | $4.57 | $4.57 | 5,773,960 |
| 2019-05-31 | $4.75 | $4.78 | $4.71 | $4.73 | $4.73 | 1,124,900 |
| 2019-05-30 | $4.77 | $4.84 | $4.72 | $4.75 | $4.75 | 1,529,860 |
| 2019-05-29 | $4.81 | $4.83 | $4.75 | $4.79 | $4.79 | 1,366,100 |
| 2019-05-28 | $4.87 | $4.90 | $4.81 | $4.81 | $4.81 | 1,867,380 |
| 2019-05-27 | $4.85 | $4.92 | $4.78 | $4.86 | $4.86 | 3,725,500 |
| 2019-05-24 | $4.73 | $4.86 | $4.71 | $4.86 | $4.86 | 2,428,700 |
| 2019-05-23 | $4.81 | $4.88 | $4.73 | $4.80 | $4.80 | 3,710,290 |
| 2019-05-22 | $4.83 | $4.90 | $4.74 | $4.87 | $4.87 | 3,065,030 |
| 2019-05-21 | $4.83 | $4.90 | $4.71 | $4.86 | $4.86 | 5,933,650 |
| 2019-05-20 | $4.70 | $4.90 | $4.51 | $4.84 | $4.84 | 4,890,450 |
| 2019-05-17 | $4.85 | $4.90 | $4.56 | $4.79 | $4.79 | 6,350,460 |
| 2019-05-16 | $4.96 | $4.96 | $4.82 | $4.87 | $4.87 | 2,416,100 |
| 2019-05-15 | $4.85 | $4.92 | $4.83 | $4.90 | $4.90 | 3,291,120 |
| 2019-05-14 | $4.88 | $4.89 | $4.74 | $4.80 | $4.80 | 4,033,480 |
| 2019-05-13 | $4.92 | $4.95 | $4.68 | $4.93 | $4.93 | 5,749,110 |
| 2019-05-10 | $4.90 | $5.01 | $4.70 | $4.96 | $4.96 | 6,475,720 |
| 2019-05-09 | $4.81 | $5.00 | $4.80 | $4.90 | $4.90 | 3,860,000 |
| 2019-05-08 | $4.82 | $4.97 | $4.61 | $4.92 | $4.92 | 7,882,500 |
| 2019-05-07 | $4.80 | $5.00 | $4.80 | $4.83 | $4.83 | 11,698,060 |
| 2019-05-06 | $5.37 | $5.37 | $5.07 | $5.07 | $5.07 | 8,957,500 |
| 2019-05-03 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2019-05-02 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2019-05-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2019-04-30 | $5.49 | $5.66 | $5.18 | $5.63 | $5.63 | 9,558,370 |
| 2019-04-29 | $5.56 | $5.72 | $5.41 | $5.46 | $5.46 | 9,187,230 |
| 2019-04-26 | $5.45 | $5.75 | $5.31 | $5.56 | $5.56 | 9,857,280 |
| 2019-04-25 | $5.62 | $5.65 | $5.23 | $5.27 | $5.27 | 6,624,470 |
| 2019-04-24 | $5.55 | $5.67 | $5.35 | $5.62 | $5.62 | 7,379,850 |
| 2019-04-23 | $5.95 | $5.96 | $5.50 | $5.51 | $5.51 | 10,993,350 |
| 2019-04-22 | $6.05 | $6.38 | $5.61 | $5.80 | $5.80 | 14,666,670 |
| 2019-04-19 | $5.79 | $6.03 | $5.67 | $5.98 | $5.98 | 9,258,450 |
| 2019-04-18 | $5.63 | $5.88 | $5.55 | $5.86 | $5.86 | 9,419,990 |
| 2019-04-17 | $5.40 | $5.70 | $5.34 | $5.65 | $5.65 | 7,891,080 |
| 2019-04-16 | $5.43 | $5.51 | $5.24 | $5.47 | $5.47 | 11,331,390 |
| 2019-04-15 | $5.41 | $5.75 | $5.27 | $5.44 | $5.44 | 10,226,740 |
| 2019-04-12 | $5.30 | $5.46 | $5.13 | $5.37 | $5.37 | 7,056,390 |
| 2019-04-11 | $5.29 | $5.46 | $5.23 | $5.31 | $5.31 | 8,664,730 |
| 2019-04-10 | $5.06 | $5.49 | $4.96 | $5.26 | $5.26 | 12,719,600 |
| 2019-04-09 | $5.08 | $5.16 | $5.00 | $5.07 | $5.07 | 5,225,880 |
| 2019-04-08 | $5.11 | $5.19 | $4.93 | $5.10 | $5.10 | 6,128,830 |
| 2019-04-05 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2019-04-04 | $5.05 | $5.18 | $4.95 | $5.16 | $5.16 | 8,711,060 |
| 2019-04-03 | $4.87 | $5.08 | $4.81 | $5.05 | $5.05 | 10,714,920 |
| 2019-04-02 | $4.86 | $4.96 | $4.81 | $4.86 | $4.86 | 7,718,220 |
| 2019-04-01 | $4.73 | $4.88 | $4.73 | $4.85 | $4.85 | 6,017,590 |
| 2019-03-29 | $4.74 | $4.76 | $4.57 | $4.75 | $4.75 | 4,403,020 |
| 2019-03-28 | $4.55 | $4.82 | $4.52 | $4.68 | $4.68 | 11,071,110 |
| 2019-03-27 | $4.65 | $4.69 | $4.52 | $4.57 | $4.57 | 6,063,210 |
| 2019-03-26 | $4.87 | $4.91 | $4.61 | $4.64 | $4.64 | 6,404,100 |
| 2019-03-25 | $4.90 | $5.03 | $4.80 | $4.87 | $4.87 | 5,718,990 |
| 2019-03-22 | $5.19 | $5.19 | $4.96 | $5.04 | $5.04 | 11,322,590 |
| 2019-03-21 | $4.88 | $5.08 | $4.81 | $5.05 | $5.05 | 14,054,140 |
| 2019-03-20 | $4.77 | $4.89 | $4.69 | $4.89 | $4.89 | 6,193,310 |
| 2019-03-19 | $4.82 | $4.85 | $4.72 | $4.76 | $4.76 | 4,074,560 |
| 2019-03-18 | $4.66 | $4.98 | $4.60 | $4.82 | $4.82 | 8,079,610 |
| 2019-03-15 | $4.56 | $4.70 | $4.56 | $4.64 | $4.64 | 4,525,700 |
| 2019-03-14 | $4.66 | $4.71 | $4.45 | $4.53 | $4.53 | 5,714,900 |
| 2019-03-13 | $4.72 | $4.83 | $4.63 | $4.63 | $4.63 | 9,249,240 |
| 2019-03-12 | $4.72 | $4.83 | $4.68 | $4.73 | $4.73 | 10,161,800 |
| 2019-03-11 | $4.49 | $4.85 | $4.48 | $4.71 | $4.71 | 9,093,890 |
| 2019-03-08 | $4.64 | $4.72 | $4.47 | $4.51 | $4.51 | 12,585,010 |
| 2019-03-07 | $4.49 | $4.88 | $4.44 | $4.66 | $4.66 | 11,388,240 |
| 2019-03-06 | $4.43 | $4.58 | $4.39 | $4.50 | $4.50 | 8,713,070 |
| 2019-03-05 | $4.36 | $4.41 | $4.31 | $4.40 | $4.40 | 5,948,230 |
| 2019-03-04 | $4.33 | $4.43 | $4.26 | $4.33 | $4.33 | 10,607,240 |
| 2019-03-01 | $4.26 | $4.38 | $4.22 | $4.34 | $4.34 | 5,200,370 |
| 2019-02-28 | $4.30 | $4.38 | $4.20 | $4.25 | $4.25 | 5,649,920 |
| 2019-02-27 | $4.14 | $4.48 | $4.14 | $4.30 | $4.30 | 10,060,350 |
| 2019-02-26 | $4.18 | $4.24 | $4.12 | $4.16 | $4.16 | 7,788,820 |
| 2019-02-25 | $3.97 | $4.18 | $3.97 | $4.15 | $4.15 | 9,385,340 |
| 2019-02-22 | $3.89 | $3.98 | $3.86 | $3.96 | $3.96 | 5,154,020 |
| 2019-02-21 | $3.98 | $4.01 | $3.91 | $3.91 | $3.91 | 5,451,100 |
| 2019-02-20 | $3.92 | $3.97 | $3.90 | $3.97 | $3.97 | 4,701,350 |
| 2019-02-19 | $3.90 | $3.95 | $3.86 | $3.93 | $3.93 | 4,832,300 |
| 2019-02-18 | $3.81 | $3.91 | $3.78 | $3.90 | $3.90 | 5,987,010 |
| 2019-02-15 | $3.74 | $3.83 | $3.74 | $3.79 | $3.79 | 5,383,540 |
| 2019-02-14 | $3.77 | $3.79 | $3.73 | $3.76 | $3.76 | 3,738,640 |
| 2019-02-13 | $3.74 | $3.81 | $3.71 | $3.77 | $3.77 | 9,467,470 |
| 2019-02-12 | $3.64 | $3.75 | $3.61 | $3.73 | $3.73 | 5,604,500 |
| 2019-02-11 | $3.58 | $3.66 | $3.54 | $3.64 | $3.64 | 4,480,000 |
| 2019-02-08 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2019-02-07 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2019-02-06 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2019-02-05 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2019-02-04 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2019-02-01 | $3.49 | $3.60 | $3.49 | $3.54 | $3.54 | 7,017,100 |
| 2019-01-31 | $3.51 | $3.66 | $3.50 | $3.52 | $3.52 | 23,320,870 |
| 2019-01-30 | $4.46 | $4.46 | $3.76 | $3.88 | $3.88 | 35,135,540 |
| 2019-01-29 | $3.77 | $4.16 | $3.77 | $4.16 | $4.16 | 18,697,560 |
| 2019-01-28 | $3.81 | $3.90 | $3.78 | $3.78 | $3.78 | 2,960,000 |
| 2019-01-25 | $3.90 | $3.93 | $3.80 | $3.81 | $3.81 | 4,294,560 |
| 2019-01-24 | $3.88 | $3.91 | $3.83 | $3.89 | $3.89 | 3,039,370 |
| 2019-01-23 | $3.87 | $3.92 | $3.82 | $3.82 | $3.82 | 3,341,570 |
| 2019-01-22 | $3.96 | $4.06 | $3.88 | $3.88 | $3.88 | 3,171,170 |
| 2019-01-21 | $3.94 | $4.13 | $3.93 | $3.99 | $3.99 | 4,510,400 |
| 2019-01-18 | $3.93 | $3.96 | $3.84 | $3.95 | $3.95 | 4,135,860 |
| 2019-01-17 | $3.96 | $4.02 | $3.93 | $3.94 | $3.94 | 4,247,820 |
| 2019-01-16 | $3.94 | $4.03 | $3.92 | $3.92 | $3.92 | 4,455,180 |
| 2019-01-15 | $3.94 | $3.97 | $3.88 | $3.94 | $3.94 | 3,089,260 |
| 2019-01-14 | $3.96 | $3.99 | $3.90 | $3.94 | $3.94 | 2,369,940 |
| 2019-01-11 | $3.95 | $4.00 | $3.90 | $3.94 | $3.94 | 3,227,000 |
| 2019-01-10 | $3.92 | $4.05 | $3.92 | $3.93 | $3.93 | 3,901,100 |
| 2019-01-09 | $3.95 | $3.97 | $3.91 | $3.94 | $3.94 | 8,304,610 |
| 2019-01-08 | $3.90 | $3.96 | $3.85 | $3.92 | $3.92 | 3,256,660 |
| 2019-01-07 | $3.86 | $3.89 | $3.82 | $3.87 | $3.87 | 3,645,040 |
| 2019-01-04 | $3.75 | $3.83 | $3.68 | $3.79 | $3.79 | 3,164,430 |
| 2019-01-03 | $3.79 | $3.79 | $3.71 | $3.72 | $3.72 | 1,443,940 |
| 2019-01-02 | $3.67 | $3.78 | $3.65 | $3.72 | $3.72 | 2,827,740 |
| 2019-01-01 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2018-12-31 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2018-12-28 | $3.63 | $3.67 | $3.61 | $3.66 | $3.66 | 2,262,890 |
| 2018-12-27 | $3.69 | $3.73 | $3.60 | $3.62 | $3.62 | 2,944,400 |
| 2018-12-26 | $3.60 | $3.67 | $3.58 | $3.63 | $3.63 | 2,412,900 |
| 2018-12-25 | $3.68 | $3.68 | $3.49 | $3.62 | $3.62 | 4,113,400 |
| 2018-12-24 | $3.71 | $3.77 | $3.68 | $3.70 | $3.70 | 3,404,500 |
| 2018-12-21 | $3.76 | $3.78 | $3.70 | $3.74 | $3.74 | 2,535,880 |
| 2018-12-20 | $3.70 | $3.80 | $3.65 | $3.75 | $3.75 | 4,293,890 |
| 2018-12-19 | $3.75 | $3.78 | $3.70 | $3.70 | $3.70 | 2,618,700 |
| 2018-12-18 | $3.74 | $3.79 | $3.70 | $3.73 | $3.73 | 2,488,690 |
| 2018-12-17 | $3.76 | $3.83 | $3.70 | $3.74 | $3.74 | 3,286,000 |
| 2018-12-14 | $3.91 | $3.91 | $3.74 | $3.74 | $3.74 | 5,539,400 |
| 2018-12-13 | $3.92 | $3.97 | $3.88 | $3.89 | $3.89 | 5,069,500 |
| 2018-12-12 | $3.99 | $4.00 | $3.88 | $3.89 | $3.89 | 5,227,640 |
| 2018-12-11 | $4.08 | $4.11 | $3.88 | $3.99 | $3.99 | 11,195,400 |
| 2018-12-10 | $4.00 | $4.29 | $3.89 | $4.15 | $4.15 | 11,857,300 |
| 2018-12-07 | $4.03 | $4.11 | $4.02 | $4.11 | $4.11 | 5,864,600 |
| 2018-12-06 | $4.24 | $4.24 | $3.96 | $4.03 | $4.03 | 9,686,600 |
| 2018-12-05 | $4.27 | $4.34 | $4.25 | $4.26 | $4.26 | 8,215,360 |
| 2018-12-04 | $4.36 | $4.47 | $4.25 | $4.39 | $4.39 | 19,484,730 |
| 2018-12-03 | $4.30 | $4.40 | $4.20 | $4.35 | $4.35 | 7,964,420 |
| 2018-11-30 | $4.09 | $4.18 | $4.02 | $4.13 | $4.13 | 5,070,500 |
| 2018-11-29 | $4.35 | $4.45 | $4.15 | $4.15 | $4.15 | 8,282,080 |
| 2018-11-28 | $4.23 | $4.32 | $4.12 | $4.29 | $4.29 | 5,706,800 |
| 2018-11-27 | $4.26 | $4.34 | $4.18 | $4.25 | $4.25 | 3,524,500 |
| 2018-11-26 | $4.20 | $4.40 | $4.12 | $4.24 | $4.24 | 3,713,850 |
| 2018-11-23 | $4.42 | $4.43 | $4.18 | $4.20 | $4.20 | 4,770,700 |
| 2018-11-22 | $4.46 | $4.48 | $4.31 | $4.38 | $4.38 | 5,620,800 |
| 2018-11-21 | $4.25 | $4.48 | $4.10 | $4.41 | $4.41 | 6,688,240 |
| 2018-11-20 | $4.33 | $4.46 | $4.26 | $4.28 | $4.28 | 6,719,070 |
| 2018-11-19 | $4.35 | $4.40 | $4.26 | $4.35 | $4.35 | 4,600,720 |
| 2018-11-16 | $4.37 | $4.41 | $4.31 | $4.35 | $4.35 | 5,672,810 |
| 2018-11-15 | $4.41 | $4.49 | $4.29 | $4.34 | $4.34 | 7,226,680 |
| 2018-11-14 | $4.26 | $4.44 | $4.23 | $4.30 | $4.30 | 5,731,500 |
| 2018-11-13 | $4.10 | $4.35 | $4.08 | $4.27 | $4.27 | 8,067,800 |
| 2018-11-12 | $4.05 | $4.27 | $3.97 | $4.15 | $4.15 | 6,496,100 |
| 2018-11-09 | $4.01 | $4.01 | $3.93 | $3.97 | $3.97 | 2,576,200 |
| 2018-11-08 | $3.95 | $4.08 | $3.93 | $4.00 | $4.00 | 4,562,680 |
| 2018-11-07 | $3.98 | $3.98 | $3.90 | $3.92 | $3.92 | 2,079,700 |
| 2018-11-06 | $4.01 | $4.03 | $3.89 | $3.96 | $3.96 | 3,219,980 |
| 2018-11-05 | $3.93 | $4.18 | $3.89 | $4.02 | $4.02 | 5,479,680 |
| 2018-11-02 | $3.84 | $3.94 | $3.84 | $3.93 | $3.93 | 3,327,900 |
| 2018-11-01 | $3.85 | $3.93 | $3.83 | $3.84 | $3.84 | 2,784,900 |
| 2018-10-31 | $3.80 | $3.87 | $3.76 | $3.85 | $3.85 | 2,629,460 |
| 2018-10-30 | $3.80 | $3.83 | $3.68 | $3.79 | $3.79 | 2,102,900 |
| 2018-10-29 | $3.89 | $3.92 | $3.76 | $3.80 | $3.80 | 2,869,400 |
| 2018-10-26 | $3.89 | $3.98 | $3.86 | $3.89 | $3.89 | 5,440,300 |
| 2018-10-25 | $3.57 | $4.05 | $3.55 | $3.88 | $3.88 | 8,999,220 |
| 2018-10-24 | $3.59 | $3.77 | $3.57 | $3.72 | $3.72 | 4,865,980 |
| 2018-10-23 | $3.72 | $3.77 | $3.60 | $3.63 | $3.63 | 4,262,400 |
| 2018-10-22 | $3.54 | $3.74 | $3.52 | $3.70 | $3.70 | 8,903,380 |
| 2018-10-19 | $3.39 | $3.62 | $3.31 | $3.55 | $3.55 | 11,209,130 |
| 2018-10-18 | $3.58 | $3.70 | $3.58 | $3.58 | $3.58 | 21,242,220 |
| 2018-10-17 | $4.28 | $4.37 | $3.98 | $3.98 | $3.98 | 5,566,000 |
| 2018-10-16 | $4.53 | $4.53 | $4.21 | $4.42 | $4.42 | 8,193,980 |
| 2018-10-15 | $4.59 | $4.71 | $4.41 | $4.62 | $4.62 | 9,281,900 |
| 2018-10-12 | $4.65 | $4.80 | $4.46 | $4.69 | $4.69 | 9,718,150 |
| 2018-10-11 | $4.37 | $4.85 | $4.15 | $4.79 | $4.79 | 6,394,850 |
| 2018-10-10 | $4.43 | $4.44 | $4.39 | $4.41 | $4.41 | 1,621,200 |
| 2018-10-09 | $4.43 | $4.46 | $4.40 | $4.43 | $4.43 | 812,620 |
| 2018-10-08 | $4.44 | $4.51 | $4.35 | $4.42 | $4.42 | 1,877,500 |
| 2018-10-05 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2018-10-04 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2018-10-03 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2018-10-02 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2018-10-01 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2018-09-28 | $4.51 | $4.56 | $4.50 | $4.55 | $4.55 | 1,477,500 |
| 2018-09-27 | $4.58 | $4.58 | $4.39 | $4.51 | $4.51 | 4,725,400 |
| 2018-09-26 | $4.59 | $4.67 | $4.55 | $4.56 | $4.56 | 2,714,700 |
| 2018-09-25 | $4.60 | $4.68 | $4.57 | $4.63 | $4.63 | 3,766,020 |
| 2018-09-24 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2018-09-21 | $4.46 | $4.88 | $4.44 | $4.72 | $4.72 | 7,555,320 |
| 2018-09-20 | $4.52 | $4.53 | $4.39 | $4.44 | $4.44 | 4,505,970 |
| 2018-09-19 | $4.51 | $4.55 | $4.46 | $4.51 | $4.51 | 3,286,870 |
| 2018-09-18 | $4.60 | $4.60 | $4.40 | $4.54 | $4.54 | 3,331,300 |
| 2018-09-17 | $4.64 | $4.64 | $4.43 | $4.56 | $4.56 | 5,119,980 |
| 2018-09-14 | $4.65 | $4.65 | $4.56 | $4.64 | $4.64 | 10,989,300 |
| 2018-09-13 | $4.62 | $4.66 | $4.58 | $4.61 | $4.61 | 11,428,300 |
| 2018-09-12 | $4.64 | $4.69 | $4.53 | $4.60 | $4.60 | 7,356,360 |
| 2018-09-11 | $4.72 | $4.75 | $4.55 | $4.64 | $4.64 | 10,403,750 |
| 2018-09-10 | $4.71 | $4.80 | $4.66 | $4.66 | $4.66 | 1,561,610 |
| 2018-09-07 | $4.63 | $4.80 | $4.62 | $4.74 | $4.74 | 2,628,210 |
| 2018-09-06 | $4.75 | $4.81 | $4.64 | $4.67 | $4.67 | 3,185,900 |
| 2018-09-05 | $4.84 | $4.92 | $4.78 | $4.78 | $4.78 | 2,783,700 |
| 2018-09-04 | $4.90 | $4.97 | $4.78 | $4.94 | $4.94 | 4,851,700 |
| 2018-09-03 | $4.90 | $5.13 | $4.88 | $4.97 | $4.97 | 4,752,110 |
| 2018-08-31 | $4.72 | $5.32 | $4.66 | $5.01 | $5.01 | 8,593,080 |
| 2018-08-30 | $4.69 | $5.16 | $4.61 | $4.86 | $4.86 | 7,273,860 |
| 2018-08-29 | $4.61 | $4.69 | $4.55 | $4.69 | $4.69 | 2,219,690 |
| 2018-08-28 | $4.60 | $4.63 | $4.55 | $4.61 | $4.61 | 1,717,000 |
| 2018-08-27 | $4.52 | $4.63 | $4.52 | $4.59 | $4.59 | 1,672,000 |
| 2018-08-24 | $4.65 | $4.66 | $4.50 | $4.51 | $4.51 | 2,460,000 |
| 2018-08-23 | $4.62 | $4.73 | $4.60 | $4.62 | $4.62 | 1,772,200 |
| 2018-08-22 | $4.80 | $4.80 | $4.60 | $4.60 | $4.60 | 2,674,270 |
| 2018-08-21 | $4.82 | $4.89 | $4.73 | $4.83 | $4.83 | 2,557,470 |
| 2018-08-20 | $4.86 | $4.95 | $4.72 | $4.83 | $4.83 | 3,096,400 |
| 2018-08-17 | $5.14 | $5.25 | $4.91 | $4.94 | $4.94 | 6,303,040 |
| 2018-08-16 | $4.76 | $5.14 | $4.65 | $5.11 | $5.11 | 6,038,910 |
| 2018-08-15 | $4.87 | $5.10 | $4.83 | $4.89 | $4.89 | 5,292,460 |
| 2018-08-14 | $4.78 | $5.00 | $4.69 | $4.92 | $4.92 | 6,435,000 |
| 2018-08-13 | $4.79 | $4.85 | $4.55 | $4.80 | $4.80 | 6,070,820 |
| 2018-08-10 | $4.80 | $5.04 | $4.80 | $4.87 | $4.87 | 6,395,960 |
| 2018-08-09 | $4.77 | $4.94 | $4.68 | $4.86 | $4.86 | 3,973,910 |
| 2018-08-08 | $4.92 | $4.92 | $4.68 | $4.73 | $4.73 | 5,924,110 |
| 2018-08-07 | $4.69 | $4.98 | $4.61 | $4.95 | $4.95 | 7,112,900 |
| 2018-08-06 | $4.71 | $4.79 | $4.60 | $4.72 | $4.72 | 5,228,200 |
| 2018-08-03 | $4.84 | $5.03 | $4.74 | $4.79 | $4.79 | 6,716,790 |
| 2018-08-02 | $4.92 | $4.95 | $4.62 | $4.88 | $4.88 | 9,975,840 |
| 2018-08-01 | $5.06 | $5.17 | $4.90 | $5.02 | $5.02 | 12,406,810 |
| 2018-07-31 | $5.04 | $5.44 | $5.04 | $5.14 | $5.14 | 19,399,630 |
| 2018-07-30 | $5.99 | $6.27 | $5.55 | $5.60 | $5.60 | 31,206,520 |
| 2018-07-27 | $5.60 | $5.70 | $5.36 | $5.70 | $5.70 | 18,964,480 |
| 2018-07-26 | $5.11 | $5.18 | $5.05 | $5.18 | $5.18 | 4,007,300 |
| 2018-07-25 | $4.35 | $4.71 | $4.29 | $4.71 | $4.71 | 7,388,510 |
| 2018-07-24 | $4.25 | $4.30 | $4.22 | $4.28 | $4.28 | 3,297,600 |
| 2018-07-23 | $4.13 | $4.18 | $4.08 | $4.18 | $4.18 | 1,547,300 |
| 2018-07-20 | $4.11 | $4.14 | $4.03 | $4.13 | $4.13 | 1,620,420 |
| 2018-07-19 | $4.15 | $4.18 | $4.05 | $4.07 | $4.07 | 2,034,050 |
| 2018-07-18 | $4.13 | $4.24 | $4.10 | $4.15 | $4.15 | 2,161,070 |
| 2018-07-17 | $4.14 | $4.18 | $4.10 | $4.16 | $4.16 | 1,503,830 |
| 2018-07-16 | $4.18 | $4.21 | $4.07 | $4.15 | $4.15 | 2,136,140 |
| 2018-07-13 | $4.14 | $4.18 | $4.10 | $4.16 | $4.16 | 1,826,750 |
| 2018-07-12 | $4.00 | $4.15 | $4.00 | $4.12 | $4.12 | 2,031,010 |
| 2018-07-11 | $4.16 | $4.17 | $4.00 | $4.04 | $4.04 | 2,295,760 |
| 2018-07-10 | $4.22 | $4.22 | $4.14 | $4.19 | $4.19 | 1,715,900 |
| 2018-07-09 | $4.10 | $4.24 | $4.07 | $4.20 | $4.20 | 1,825,080 |
| 2018-07-06 | $4.14 | $4.16 | $3.90 | $4.13 | $4.13 | 2,146,480 |
| 2018-07-05 | $4.12 | $4.21 | $4.04 | $4.05 | $4.05 | 4,526,500 |
| 2018-07-04 | $4.23 | $4.25 | $4.13 | $4.16 | $4.16 | 2,242,500 |
| 2018-07-03 | $4.15 | $4.25 | $4.12 | $4.24 | $4.24 | 2,239,100 |
| 2018-07-02 | $4.21 | $4.31 | $4.11 | $4.18 | $4.18 | 2,074,720 |
| 2018-06-29 | $4.21 | $4.33 | $4.13 | $4.25 | $4.25 | 4,075,720 |
| 2018-06-28 | $4.04 | $4.24 | $4.04 | $4.17 | $4.17 | 4,144,200 |
| 2018-06-27 | $4.06 | $4.28 | $4.03 | $4.11 | $4.11 | 5,472,060 |
| 2018-06-26 | $3.96 | $4.11 | $3.88 | $4.08 | $4.08 | 6,981,440 |
| 2018-06-25 | $4.20 | $4.20 | $3.98 | $4.03 | $4.03 | 5,387,480 |
| 2018-06-22 | $4.40 | $4.42 | $3.97 | $4.24 | $4.24 | 10,019,690 |
| 2018-06-21 | $4.50 | $4.67 | $4.36 | $4.41 | $4.41 | 2,670,460 |
| 2018-06-20 | $4.45 | $4.92 | $4.43 | $4.68 | $4.68 | 6,005,460 |
| 2018-06-19 | $5.42 | $5.42 | $4.92 | $4.92 | $4.92 | 2,320,100 |
| 2018-06-18 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2018-06-15 | $5.57 | $5.60 | $5.31 | $5.47 | $5.47 | 1,661,500 |
| 2018-06-14 | $5.60 | $5.62 | $5.48 | $5.56 | $5.56 | 1,077,050 |
| 2018-06-13 | $5.74 | $5.74 | $5.57 | $5.60 | $5.60 | 1,106,990 |
| 2018-06-12 | $5.71 | $5.78 | $5.66 | $5.71 | $5.71 | 996,060 |
| 2018-06-11 | $5.86 | $5.86 | $5.73 | $5.74 | $5.74 | 1,464,500 |
| 2018-06-08 | $5.88 | $5.99 | $5.81 | $5.88 | $5.88 | 1,774,500 |
| 2018-06-07 | $5.87 | $5.93 | $5.81 | $5.89 | $5.89 | 1,482,610 |
| 2018-06-06 | $6.03 | $6.08 | $5.83 | $5.86 | $5.86 | 1,946,390 |
| 2018-06-05 | $5.95 | $6.09 | $5.88 | $6.03 | $6.03 | 1,189,530 |
| 2018-06-04 | $6.04 | $6.04 | $5.91 | $5.96 | $5.96 | 933,300 |
| 2018-06-01 | $5.89 | $6.10 | $5.84 | $6.05 | $6.05 | 2,001,020 |
| 2018-05-31 | $5.93 | $5.95 | $5.80 | $5.89 | $5.89 | 1,593,700 |
| 2018-05-30 | $6.08 | $6.08 | $5.80 | $5.87 | $5.87 | 1,937,290 |
| 2018-05-29 | $6.18 | $6.18 | $6.03 | $6.09 | $6.09 | 1,990,860 |
| 2018-05-28 | $6.34 | $6.34 | $5.80 | $6.21 | $6.21 | 2,225,900 |
| 2018-05-25 | $6.28 | $6.36 | $6.26 | $6.32 | $6.32 | 1,735,890 |
| 2018-05-24 | $6.45 | $6.55 | $6.30 | $6.32 | $6.32 | 6,279,830 |
| 2018-05-23 | $6.65 | $6.72 | $6.45 | $6.55 | $6.55 | 3,590,320 |
| 2018-05-22 | $6.51 | $6.53 | $6.45 | $6.50 | $6.50 | 1,149,520 |
| 2018-05-21 | $6.52 | $6.63 | $6.47 | $6.49 | $6.49 | 1,924,280 |
| 2018-05-18 | $6.44 | $6.53 | $6.32 | $6.48 | $6.48 | 3,196,190 |
| 2018-05-17 | $6.81 | $6.86 | $6.19 | $6.59 | $6.59 | 4,636,150 |
| 2018-05-16 | $6.93 | $7.00 | $6.78 | $6.88 | $6.88 | 2,182,620 |
| 2018-05-15 | $6.93 | $6.96 | $6.79 | $6.93 | $6.93 | 2,066,710 |
| 2018-05-14 | $6.96 | $7.00 | $6.86 | $6.87 | $6.87 | 802,500 |
| 2018-05-11 | $7.06 | $7.06 | $6.85 | $6.88 | $6.88 | 1,777,700 |
| 2018-05-10 | $7.07 | $7.08 | $6.99 | $7.01 | $7.01 | 1,066,760 |
| 2018-05-09 | $7.02 | $7.08 | $7.02 | $7.07 | $7.07 | 612,500 |
| 2018-05-08 | $7.02 | $7.14 | $7.01 | $7.06 | $7.06 | 1,814,980 |
| 2018-05-07 | $7.03 | $7.12 | $6.98 | $7.05 | $7.05 | 2,252,200 |
| 2018-05-04 | $6.98 | $7.09 | $6.90 | $7.03 | $7.03 | 1,842,910 |
| 2018-05-03 | $6.95 | $7.20 | $6.80 | $6.98 | $6.98 | 2,533,800 |
| 2018-05-02 | $7.08 | $7.10 | $6.90 | $6.91 | $6.91 | 2,573,720 |
| 2018-05-01 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2018-04-30 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2018-04-27 | $6.90 | $7.30 | $6.89 | $7.05 | $7.05 | 3,129,490 |
| 2018-04-26 | $7.03 | $7.08 | $6.91 | $6.92 | $6.92 | 1,220,530 |
| 2018-04-25 | $7.09 | $7.20 | $7.02 | $7.03 | $7.03 | 1,937,220 |
| 2018-04-24 | $7.01 | $7.14 | $7.01 | $7.09 | $7.09 | 1,321,800 |
| 2018-04-23 | $7.30 | $7.32 | $6.96 | $7.11 | $7.11 | 1,620,360 |
| 2018-04-20 | $7.51 | $7.51 | $6.88 | $7.36 | $7.36 | 2,907,760 |
| 2018-04-19 | $7.50 | $7.56 | $7.38 | $7.51 | $7.51 | 3,158,880 |
| 2018-04-18 | $7.61 | $7.64 | $7.38 | $7.57 | $7.57 | 3,767,940 |
| 2018-04-17 | $7.05 | $7.65 | $7.05 | $7.64 | $7.64 | 5,803,470 |
| 2018-04-16 | $6.90 | $7.30 | $6.86 | $7.29 | $7.29 | 2,330,330 |
| 2018-04-13 | $7.09 | $7.15 | $6.90 | $7.00 | $7.00 | 1,472,540 |
| 2018-04-12 | $7.17 | $7.22 | $7.09 | $7.10 | $7.10 | 869,200 |
| 2018-04-11 | $7.20 | $7.30 | $7.09 | $7.18 | $7.18 | 1,123,800 |
| 2018-04-10 | $7.18 | $7.28 | $7.11 | $7.19 | $7.19 | 1,537,340 |
| 2018-04-09 | $7.13 | $7.17 | $7.03 | $7.16 | $7.16 | 2,236,380 |
| 2018-04-06 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2018-04-05 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2018-04-04 | $7.25 | $7.37 | $7.10 | $7.15 | $7.15 | 987,780 |
| 2018-04-03 | $7.35 | $7.38 | $7.20 | $7.30 | $7.30 | 1,183,410 |
| 2018-04-02 | $7.43 | $7.54 | $7.37 | $7.39 | $7.39 | 1,063,810 |
| 2018-03-30 | $7.42 | $7.50 | $7.34 | $7.43 | $7.43 | 940,820 |
| 2018-03-29 | $7.31 | $7.45 | $7.31 | $7.41 | $7.41 | 783,740 |
| 2018-03-28 | $7.33 | $7.46 | $7.32 | $7.36 | $7.36 | 1,054,130 |
| 2018-03-27 | $7.33 | $7.54 | $7.30 | $7.47 | $7.47 | 2,571,090 |
| 2018-03-26 | $7.17 | $7.40 | $7.06 | $7.35 | $7.35 | 1,616,780 |
| 2018-03-23 | $7.56 | $7.63 | $7.20 | $7.40 | $7.40 | 2,516,070 |
| 2018-03-22 | $7.33 | $7.69 | $7.33 | $7.64 | $7.64 | 2,306,650 |
| 2018-03-21 | $7.22 | $7.49 | $7.22 | $7.48 | $7.48 | 2,632,180 |
| 2018-03-20 | $7.30 | $7.30 | $7.16 | $7.22 | $7.22 | 1,072,800 |
| 2018-03-19 | $7.32 | $7.39 | $7.25 | $7.30 | $7.30 | 803,810 |
| 2018-03-16 | $7.44 | $7.44 | $7.30 | $7.32 | $7.32 | 1,189,840 |
| 2018-03-15 | $7.51 | $7.56 | $7.33 | $7.34 | $7.34 | 1,210,500 |
| 2018-03-14 | $7.52 | $7.62 | $7.47 | $7.51 | $7.51 | 945,750 |
| 2018-03-13 | $7.60 | $7.73 | $7.54 | $7.54 | $7.54 | 1,432,030 |
| 2018-03-12 | $7.41 | $7.75 | $7.41 | $7.66 | $7.66 | 4,854,700 |
| 2018-03-09 | $7.49 | $7.60 | $7.37 | $7.43 | $7.43 | 2,423,720 |
| 2018-03-08 | $7.46 | $7.66 | $7.36 | $7.49 | $7.49 | 3,118,540 |
| 2018-03-07 | $7.35 | $7.50 | $7.26 | $7.41 | $7.41 | 2,449,900 |
| 2018-03-06 | $7.23 | $7.36 | $7.19 | $7.33 | $7.33 | 2,760,810 |
| 2018-03-05 | $7.17 | $7.24 | $7.15 | $7.19 | $7.19 | 701,580 |
| 2018-03-02 | $7.00 | $7.20 | $6.97 | $7.17 | $7.17 | 1,288,380 |
| 2018-03-01 | $7.38 | $7.38 | $6.96 | $7.15 | $7.15 | 1,720,110 |
| 2018-02-28 | $6.96 | $7.04 | $6.88 | $7.01 | $7.01 | 1,042,800 |
| 2018-02-27 | $7.02 | $7.06 | $6.91 | $6.98 | $6.98 | 1,780,820 |
| 2018-02-26 | $7.14 | $7.14 | $6.93 | $7.02 | $7.02 | 1,559,000 |
| 2018-02-23 | $6.70 | $7.00 | $6.70 | $6.99 | $6.99 | 1,789,880 |
| 2018-02-22 | $6.56 | $6.83 | $6.56 | $6.78 | $6.78 | 1,615,890 |
| 2018-02-21 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2018-02-20 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2018-02-19 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2018-02-16 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2018-02-15 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2018-02-14 | $6.52 | $6.57 | $6.51 | $6.56 | $6.56 | 1,153,000 |
| 2018-02-13 | $6.48 | $6.58 | $6.42 | $6.52 | $6.52 | 1,296,280 |
| 2018-02-12 | $6.42 | $6.49 | $6.26 | $6.49 | $6.49 | 1,829,940 |
| 2018-02-09 | $6.45 | $6.67 | $6.21 | $6.40 | $6.40 | 2,949,740 |
| 2018-02-08 | $6.55 | $6.65 | $6.51 | $6.59 | $6.59 | 838,000 |
| 2018-02-07 | $6.60 | $6.75 | $6.40 | $6.55 | $6.55 | 1,579,420 |
| 2018-02-06 | $7.10 | $7.12 | $6.42 | $6.49 | $6.49 | 3,118,340 |
| 2018-02-05 | $7.17 | $7.24 | $7.06 | $7.13 | $7.13 | 710,880 |
| 2018-02-02 | $7.20 | $7.31 | $6.98 | $7.20 | $7.20 | 976,600 |
| 2018-02-01 | $7.21 | $7.62 | $7.17 | $7.19 | $7.19 | 1,593,530 |
| 2018-01-31 | $7.49 | $7.50 | $7.19 | $7.21 | $7.21 | 1,834,170 |
| 2018-01-30 | $7.47 | $7.88 | $7.44 | $7.54 | $7.54 | 2,267,900 |
| 2018-01-29 | $7.49 | $7.53 | $7.40 | $7.43 | $7.43 | 792,900 |
| 2018-01-26 | $7.56 | $7.56 | $7.47 | $7.50 | $7.50 | 938,970 |
| 2018-01-25 | $7.50 | $7.58 | $7.50 | $7.53 | $7.53 | 1,188,310 |
| 2018-01-24 | $7.60 | $7.60 | $7.47 | $7.49 | $7.49 | 1,225,840 |
| 2018-01-23 | $7.56 | $7.60 | $7.52 | $7.53 | $7.53 | 974,300 |
| 2018-01-22 | $7.58 | $7.62 | $7.54 | $7.57 | $7.57 | 702,020 |
| 2018-01-19 | $7.65 | $7.70 | $7.52 | $7.62 | $7.62 | 769,600 |
| 2018-01-18 | $7.76 | $7.82 | $7.59 | $7.66 | $7.66 | 1,303,100 |
| 2018-01-17 | $7.53 | $7.96 | $7.45 | $7.87 | $7.87 | 3,169,790 |
| 2018-01-16 | $7.48 | $7.54 | $7.44 | $7.53 | $7.53 | 679,690 |
| 2018-01-15 | $7.62 | $7.62 | $7.44 | $7.48 | $7.48 | 1,236,630 |
| 2018-01-12 | $7.68 | $7.68 | $7.61 | $7.64 | $7.64 | 1,300,220 |
| 2018-01-11 | $7.63 | $7.70 | $7.56 | $7.68 | $7.68 | 1,434,390 |
| 2018-01-10 | $7.82 | $7.85 | $7.55 | $7.63 | $7.63 | 2,442,530 |
| 2018-01-09 | $7.86 | $7.89 | $7.81 | $7.85 | $7.85 | 1,047,300 |
| 2018-01-08 | $7.90 | $7.95 | $7.83 | $7.88 | $7.88 | 855,140 |
| 2018-01-05 | $7.91 | $7.97 | $7.78 | $7.93 | $7.93 | 1,555,610 |
| 2018-01-04 | $7.94 | $8.00 | $7.85 | $7.90 | $7.90 | 1,257,920 |
| 2018-01-03 | $7.92 | $8.05 | $7.87 | $7.90 | $7.90 | 1,698,560 |
| 2018-01-02 | $7.86 | $7.92 | $7.78 | $7.90 | $7.90 | 819,840 |
| 2018-01-01 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2017-12-29 | $7.88 | $7.88 | $7.78 | $7.84 | $7.84 | 797,930 |
| 2017-12-28 | $7.88 | $7.91 | $7.77 | $7.79 | $7.79 | 1,207,720 |
| 2017-12-27 | $7.94 | $7.99 | $7.88 | $7.92 | $7.92 | 627,760 |
| 2017-12-26 | $7.88 | $7.98 | $7.83 | $7.94 | $7.94 | 1,349,020 |
| 2017-12-25 | $7.87 | $7.95 | $7.83 | $7.89 | $7.89 | 1,133,100 |
| 2017-12-22 | $8.02 | $8.04 | $7.82 | $7.90 | $7.90 | 1,461,520 |
| 2017-12-21 | $8.20 | $8.20 | $7.81 | $8.02 | $8.02 | 1,871,710 |
| 2017-12-20 | $8.34 | $8.39 | $8.21 | $8.22 | $8.22 | 932,490 |
| 2017-12-19 | $8.25 | $8.36 | $8.20 | $8.30 | $8.30 | 1,154,930 |
| 2017-12-18 | $8.54 | $8.62 | $8.18 | $8.32 | $8.32 | 2,268,380 |
| 2017-12-15 | $8.50 | $8.85 | $8.41 | $8.56 | $8.56 | 5,249,630 |
| 2017-12-14 | $8.14 | $8.57 | $8.06 | $8.52 | $8.52 | 3,179,270 |
| 2017-12-13 | $8.12 | $8.24 | $8.06 | $8.12 | $8.12 | 994,620 |
| 2017-12-12 | $8.25 | $8.33 | $8.09 | $8.12 | $8.12 | 1,083,900 |
| 2017-12-11 | $8.33 | $8.40 | $8.18 | $8.23 | $8.23 | 1,693,030 |
| 2017-12-08 | $8.48 | $8.48 | $8.31 | $8.34 | $8.34 | 2,220,040 |
| 2017-12-07 | $8.33 | $8.48 | $8.28 | $8.41 | $8.41 | 1,927,910 |
| 2017-12-06 | $8.34 | $8.42 | $8.26 | $8.36 | $8.36 | 1,726,060 |
| 2017-12-05 | $8.00 | $8.40 | $8.00 | $8.35 | $8.35 | 3,018,480 |
| 2017-12-04 | $8.01 | $8.39 | $7.88 | $8.35 | $8.35 | 3,356,650 |
| 2017-12-01 | $7.97 | $8.35 | $7.97 | $8.13 | $8.13 | 3,019,810 |
| 2017-11-30 | $7.70 | $8.13 | $7.61 | $8.07 | $8.07 | 3,328,810 |
| 2017-11-29 | $7.69 | $7.77 | $7.59 | $7.70 | $7.70 | 1,131,100 |
| 2017-11-28 | $7.68 | $7.79 | $7.60 | $7.69 | $7.69 | 485,910 |
| 2017-11-27 | $7.66 | $7.80 | $7.64 | $7.67 | $7.67 | 472,450 |
| 2017-11-24 | $7.52 | $7.77 | $7.50 | $7.75 | $7.75 | 1,191,800 |
| 2017-11-23 | $7.61 | $7.75 | $7.50 | $7.52 | $7.52 | 1,729,400 |
| 2017-11-22 | $7.84 | $7.84 | $7.54 | $7.62 | $7.62 | 1,331,820 |
| 2017-11-21 | $7.77 | $7.87 | $7.70 | $7.83 | $7.83 | 863,710 |
| 2017-11-20 | $7.75 | $7.80 | $7.45 | $7.79 | $7.79 | 964,140 |
| 2017-11-17 | $8.00 | $8.02 | $7.72 | $7.75 | $7.75 | 1,540,440 |
| 2017-11-16 | $8.00 | $8.05 | $7.85 | $7.96 | $7.96 | 1,642,450 |
| 2017-11-15 | $8.07 | $8.34 | $8.04 | $8.10 | $8.10 | 1,907,600 |
| 2017-11-14 | $7.89 | $8.58 | $7.88 | $8.18 | $8.18 | 3,864,080 |
| 2017-11-13 | $7.70 | $7.94 | $7.70 | $7.88 | $7.88 | 1,104,390 |
| 2017-11-10 | $7.91 | $7.91 | $7.71 | $7.78 | $7.78 | 1,114,610 |
| 2017-11-09 | $7.88 | $7.94 | $7.86 | $7.89 | $7.89 | 683,500 |
| 2017-11-08 | $7.80 | $7.96 | $7.75 | $7.88 | $7.88 | 1,284,460 |
| 2017-11-07 | $7.71 | $7.85 | $7.66 | $7.76 | $7.76 | 1,091,640 |
| 2017-11-06 | $7.80 | $7.81 | $7.58 | $7.71 | $7.71 | 2,148,110 |
| 2017-11-03 | $7.89 | $7.94 | $7.54 | $7.80 | $7.80 | 1,969,540 |
| 2017-11-02 | $8.15 | $8.15 | $7.85 | $7.89 | $7.89 | 1,719,680 |
| 2017-11-01 | $8.10 | $8.17 | $8.04 | $8.09 | $8.09 | 885,380 |
| 2017-10-31 | $8.01 | $8.22 | $8.01 | $8.12 | $8.12 | 1,174,580 |
| 2017-10-30 | $8.27 | $8.32 | $7.97 | $8.00 | $8.00 | 1,747,100 |
| 2017-10-27 | $8.38 | $8.54 | $8.27 | $8.28 | $8.28 | 1,720,470 |
| 2017-10-26 | $8.37 | $8.41 | $8.23 | $8.33 | $8.33 | 1,706,300 |
| 2017-10-25 | $8.43 | $8.44 | $8.28 | $8.30 | $8.30 | 1,522,950 |
| 2017-10-24 | $8.44 | $8.49 | $8.26 | $8.35 | $8.35 | 1,473,000 |
| 2017-10-23 | $8.55 | $8.55 | $8.43 | $8.50 | $8.50 | 1,080,040 |
| 2017-10-20 | $8.53 | $8.57 | $8.39 | $8.49 | $8.49 | 1,488,770 |
| 2017-10-19 | $8.48 | $8.58 | $8.40 | $8.50 | $8.50 | 3,392,480 |
| 2017-10-18 | $8.51 | $8.57 | $8.45 | $8.48 | $8.48 | 964,480 |
| 2017-10-17 | $8.69 | $8.69 | $8.41 | $8.51 | $8.51 | 3,047,330 |
| 2017-10-16 | $8.99 | $8.99 | $8.67 | $8.69 | $8.69 | 2,479,190 |
| 2017-10-13 | $9.10 | $9.12 | $8.91 | $8.94 | $8.94 | 2,388,200 |
| 2017-10-12 | $8.94 | $9.14 | $8.91 | $9.12 | $9.12 | 3,362,810 |
| 2017-10-11 | $9.02 | $9.03 | $8.89 | $8.94 | $8.94 | 1,207,290 |
| 2017-10-10 | $9.03 | $9.05 | $8.82 | $9.02 | $9.02 | 1,823,740 |
| 2017-10-09 | $8.99 | $9.06 | $8.94 | $8.99 | $8.99 | 2,289,200 |
| 2017-10-06 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2017-10-05 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2017-10-04 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2017-10-03 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2017-10-02 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2017-09-29 | $8.94 | $9.06 | $8.81 | $8.94 | $8.94 | 2,480,580 |
| 2017-09-28 | $9.03 | $9.08 | $8.92 | $8.93 | $8.93 | 2,432,370 |
| 2017-09-27 | $8.72 | $9.20 | $8.72 | $9.08 | $9.08 | 3,336,420 |
| 2017-09-26 | $8.62 | $8.85 | $8.62 | $8.80 | $8.80 | 1,588,300 |
| 2017-09-25 | $8.91 | $9.04 | $8.60 | $8.61 | $8.61 | 1,901,120 |
| 2017-09-22 | $9.01 | $9.08 | $8.89 | $8.92 | $8.92 | 1,618,680 |
| 2017-09-21 | $9.02 | $9.11 | $8.97 | $9.03 | $9.03 | 2,404,200 |
| 2017-09-20 | $9.06 | $9.26 | $8.97 | $9.12 | $9.12 | 4,808,930 |
| 2017-09-19 | $9.05 | $9.34 | $8.79 | $9.16 | $9.16 | 8,150,570 |
| 2017-09-18 | $8.49 | $9.14 | $8.42 | $9.04 | $9.04 | 6,405,450 |
| 2017-09-15 | $8.48 | $8.52 | $8.41 | $8.50 | $8.50 | 1,598,700 |
| 2017-09-14 | $8.45 | $8.53 | $8.40 | $8.51 | $8.51 | 2,041,590 |
| 2017-09-13 | $8.68 | $8.68 | $8.39 | $8.47 | $8.47 | 3,556,990 |
| 2017-09-12 | $8.85 | $8.86 | $8.60 | $8.67 | $8.67 | 2,195,960 |
| 2017-09-11 | $8.81 | $8.93 | $8.73 | $8.81 | $8.81 | 1,833,160 |
| 2017-09-08 | $8.65 | $8.88 | $8.65 | $8.79 | $8.79 | 2,297,760 |
| 2017-09-07 | $8.70 | $8.74 | $8.63 | $8.69 | $8.69 | 1,954,930 |
| 2017-09-06 | $8.68 | $8.74 | $8.55 | $8.72 | $8.72 | 2,166,520 |
| 2017-09-05 | $8.69 | $8.86 | $8.66 | $8.71 | $8.71 | 2,536,280 |
| 2017-09-04 | $8.85 | $8.86 | $8.52 | $8.70 | $8.70 | 3,569,070 |
| 2017-09-01 | $9.00 | $9.00 | $8.77 | $8.84 | $8.84 | 3,481,220 |
| 2017-08-31 | $9.14 | $9.14 | $8.93 | $9.00 | $9.00 | 2,151,370 |
| 2017-08-30 | $8.92 | $9.20 | $8.92 | $9.14 | $9.14 | 3,226,340 |
| 2017-08-29 | $9.04 | $9.06 | $8.88 | $8.90 | $8.90 | 2,824,100 |
| 2017-08-28 | $9.00 | $9.13 | $8.97 | $9.04 | $9.04 | 3,058,660 |
| 2017-08-25 | $9.20 | $9.20 | $9.04 | $9.11 | $9.11 | 2,185,700 |
| 2017-08-24 | $9.15 | $9.19 | $9.06 | $9.17 | $9.17 | 1,739,560 |
| 2017-08-23 | $9.11 | $9.25 | $9.04 | $9.10 | $9.10 | 2,842,100 |
| 2017-08-22 | $9.44 | $9.44 | $9.21 | $9.27 | $9.27 | 3,139,410 |
| 2017-08-21 | $9.15 | $9.49 | $9.15 | $9.33 | $9.33 | 5,338,120 |
| 2017-08-18 | $9.18 | $9.39 | $9.12 | $9.13 | $9.13 | 4,682,800 |
| 2017-08-17 | $9.41 | $9.43 | $9.08 | $9.28 | $9.28 | 5,237,740 |
| 2017-08-16 | $9.45 | $9.51 | $9.10 | $9.23 | $9.23 | 8,791,680 |
| 2017-08-15 | $8.48 | $9.31 | $8.46 | $9.31 | $9.31 | 10,894,670 |
| 2017-08-14 | $8.51 | $8.57 | $8.36 | $8.46 | $8.46 | 4,743,170 |
| 2017-08-11 | $8.69 | $8.74 | $8.20 | $8.31 | $8.31 | 5,295,670 |
| 2017-08-10 | $8.52 | $8.98 | $8.52 | $8.67 | $8.67 | 6,278,100 |
| 2017-08-09 | $9.42 | $9.42 | $8.91 | $9.13 | $9.13 | 7,192,070 |
| 2017-08-08 | $9.80 | $9.93 | $9.10 | $9.20 | $9.20 | 12,319,290 |
| 2017-08-07 | $9.18 | $9.79 | $9.03 | $9.36 | $9.36 | 10,912,020 |
| 2017-08-04 | $8.79 | $9.40 | $8.62 | $9.33 | $9.33 | 16,028,410 |
| 2017-08-03 | $8.74 | $8.88 | $8.63 | $8.79 | $8.79 | 5,433,100 |
| 2017-08-02 | $8.75 | $8.93 | $8.65 | $8.75 | $8.75 | 7,021,510 |
| 2017-08-01 | $8.99 | $9.20 | $8.74 | $8.84 | $8.84 | 9,052,670 |
| 2017-07-31 | $8.95 | $9.18 | $8.63 | $8.91 | $8.91 | 12,114,790 |
| 2017-07-28 | $9.10 | $9.28 | $8.64 | $8.79 | $8.79 | 18,180,690 |
| 2017-07-27 | $8.88 | $9.42 | $8.50 | $9.10 | $9.10 | 19,468,440 |
| 2017-07-26 | $7.92 | $8.64 | $7.69 | $8.64 | $8.64 | 21,248,840 |
| 2017-07-25 | $7.16 | $7.85 | $7.10 | $7.85 | $7.85 | 12,392,370 |
| 2017-07-24 | $7.15 | $7.18 | $7.04 | $7.14 | $7.14 | 3,030,570 |
| 2017-07-21 | $6.98 | $7.19 | $6.98 | $7.14 | $7.14 | 3,054,420 |
| 2017-07-20 | $6.92 | $7.01 | $6.86 | $6.98 | $6.98 | 1,530,160 |
| 2017-07-19 | $6.83 | $6.95 | $6.80 | $6.92 | $6.92 | 1,450,440 |
| 2017-07-18 | $6.75 | $6.88 | $6.75 | $6.83 | $6.83 | 5,234,250 |
| 2017-07-17 | $7.13 | $7.13 | $6.68 | $6.83 | $6.83 | 4,369,230 |
| 2017-07-14 | $7.05 | $7.12 | $7.00 | $7.10 | $7.10 | 1,998,170 |
| 2017-07-13 | $7.07 | $7.11 | $6.95 | $7.07 | $7.07 | 2,962,040 |
| 2017-07-12 | $7.16 | $7.23 | $6.80 | $7.08 | $7.08 | 5,218,990 |
| 2017-07-11 | $7.09 | $7.48 | $7.03 | $7.27 | $7.27 | 6,002,910 |
| 2017-07-10 | $7.08 | $7.14 | $7.01 | $7.06 | $7.06 | 1,945,900 |
| 2017-07-07 | $7.10 | $7.12 | $7.02 | $7.08 | $7.08 | 1,232,220 |
| 2017-07-06 | $7.19 | $7.19 | $7.03 | $7.10 | $7.10 | 3,294,280 |
| 2017-07-05 | $7.09 | $7.22 | $7.03 | $7.14 | $7.14 | 2,076,820 |
| 2017-07-04 | $7.03 | $7.14 | $6.99 | $7.09 | $7.09 | 4,550,200 |
| 2017-07-03 | $6.90 | $7.01 | $6.90 | $7.00 | $7.00 | 1,738,560 |
| 2017-06-30 | $6.90 | $6.91 | $6.84 | $6.91 | $6.91 | 1,322,960 |
| 2017-06-29 | $6.81 | $6.95 | $6.78 | $6.87 | $6.87 | 1,897,260 |
| 2017-06-28 | $6.88 | $6.89 | $6.79 | $6.81 | $6.81 | 1,759,000 |
| 2017-06-27 | $6.92 | $6.99 | $6.80 | $6.89 | $6.89 | 2,388,070 |
| 2017-06-26 | $6.89 | $6.95 | $6.85 | $6.91 | $6.91 | 2,916,770 |
| 2017-06-23 | $6.82 | $6.95 | $6.73 | $6.91 | $6.91 | 2,860,590 |
| 2017-06-22 | $7.10 | $7.13 | $6.83 | $6.87 | $6.87 | 3,640,520 |
| 2017-06-21 | $7.10 | $7.13 | $7.02 | $7.10 | $7.10 | 2,329,020 |
| 2017-06-20 | $7.16 | $7.20 | $7.07 | $7.07 | $7.07 | 2,436,990 |
| 2017-06-19 | $7.03 | $7.24 | $7.00 | $7.16 | $7.16 | 3,767,530 |
| 2017-06-16 | $7.07 | $7.15 | $7.01 | $7.03 | $7.03 | 2,773,650 |
| 2017-06-15 | $6.98 | $7.17 | $6.91 | $7.04 | $7.04 | 3,262,140 |
| 2017-06-14 | $7.00 | $7.02 | $6.90 | $6.96 | $6.96 | 1,371,360 |
| 2017-06-13 | $6.88 | $6.98 | $6.80 | $6.95 | $6.95 | 1,945,440 |
| 2017-06-12 | $6.98 | $6.98 | $6.82 | $6.86 | $6.86 | 1,740,700 |
| 2017-06-09 | $7.05 | $7.09 | $6.93 | $7.00 | $7.00 | 2,500,600 |
| 2017-06-08 | $7.10 | $7.10 | $6.99 | $7.05 | $7.05 | 2,655,060 |
| 2017-06-07 | $6.94 | $7.07 | $6.86 | $7.06 | $7.06 | 4,389,730 |
| 2017-06-06 | $6.80 | $7.04 | $6.77 | $6.94 | $6.94 | 4,348,900 |
| 2017-06-05 | $6.81 | $6.95 | $6.70 | $6.86 | $6.86 | 4,198,280 |
| 2017-06-02 | $6.84 | $6.85 | $6.50 | $6.81 | $6.81 | 4,746,800 |
| 2017-06-01 | $6.68 | $7.07 | $6.65 | $6.84 | $6.84 | 9,538,090 |
| 2017-05-31 | $6.55 | $7.02 | $6.54 | $6.77 | $6.77 | 8,420,220 |
| 2017-05-30 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2017-05-29 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2017-05-26 | $6.58 | $6.60 | $6.38 | $6.48 | $6.48 | 2,778,230 |
| 2017-05-25 | $6.47 | $6.65 | $6.38 | $6.55 | $6.55 | 4,545,720 |
| 2017-05-24 | $6.47 | $6.55 | $6.12 | $6.51 | $6.51 | 6,523,800 |
| 2017-05-23 | $7.04 | $7.04 | $6.41 | $6.55 | $6.55 | 6,539,180 |
| 2017-05-22 | $6.99 | $7.19 | $6.97 | $7.04 | $7.04 | 8,143,970 |
| 2017-05-19 | $6.97 | $7.03 | $6.95 | $6.97 | $6.97 | 4,671,750 |
| 2017-05-18 | $7.01 | $7.06 | $6.92 | $6.99 | $6.99 | 7,532,910 |
| 2017-05-17 | $7.02 | $7.19 | $6.94 | $7.08 | $7.08 | 12,444,650 |
| 2017-05-16 | $7.18 | $7.21 | $6.89 | $7.10 | $7.10 | 27,413,440 |
| 2017-05-15 | $7.29 | $7.60 | $6.84 | $7.50 | $7.50 | 32,119,870 |
| 2017-05-12 | $7.58 | $7.92 | $7.58 | $7.58 | $7.58 | 30,029,170 |
| 2017-05-11 | $9.33 | $9.36 | $8.42 | $8.42 | $8.42 | 5,565,210 |
| 2017-05-10 | $9.45 | $9.45 | $9.30 | $9.36 | $9.36 | 2,264,200 |
| 2017-05-09 | $9.32 | $9.46 | $9.32 | $9.43 | $9.43 | 987,700 |
| 2017-05-08 | $9.30 | $9.55 | $9.30 | $9.43 | $9.43 | 2,282,440 |
| 2017-05-05 | $9.54 | $9.54 | $9.42 | $9.45 | $9.45 | 1,481,400 |
| 2017-05-04 | $9.55 | $9.60 | $9.46 | $9.56 | $9.56 | 1,984,850 |
| 2017-05-03 | $9.64 | $9.64 | $9.46 | $9.59 | $9.59 | 1,699,200 |
| 2017-05-02 | $9.64 | $9.64 | $9.51 | $9.64 | $9.64 | 1,797,280 |
| 2017-05-01 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2017-04-28 | $9.59 | $9.68 | $9.55 | $9.66 | $9.66 | 1,176,540 |
| 2017-04-27 | $9.79 | $9.79 | $9.44 | $9.64 | $9.64 | 2,297,970 |
| 2017-04-26 | $9.70 | $9.72 | $9.57 | $9.69 | $9.69 | 1,124,930 |
| 2017-04-25 | $9.52 | $9.75 | $9.51 | $9.70 | $9.70 | 1,763,480 |
| 2017-04-24 | $9.80 | $9.80 | $9.46 | $9.64 | $9.64 | 2,326,430 |
| 2017-04-21 | $9.54 | $9.79 | $9.41 | $9.73 | $9.73 | 3,450,010 |
| 2017-04-20 | $9.69 | $9.69 | $9.33 | $9.60 | $9.60 | 4,235,330 |
| 2017-04-19 | $9.78 | $9.78 | $9.10 | $9.76 | $9.76 | 5,133,780 |
| 2017-04-18 | $9.93 | $10.12 | $9.84 | $9.85 | $9.85 | 4,434,550 |
| 2017-04-17 | $10.07 | $10.07 | $9.81 | $9.93 | $9.93 | 1,597,820 |
| 2017-04-14 | $10.10 | $10.15 | $9.93 | $10.01 | $10.01 | 2,414,000 |
| 2017-04-13 | $9.81 | $10.21 | $9.71 | $10.15 | $10.15 | 5,844,040 |
| 2017-04-12 | $9.81 | $9.83 | $9.66 | $9.81 | $9.81 | 3,938,330 |
| 2017-04-11 | $9.91 | $9.91 | $9.57 | $9.83 | $9.83 | 6,104,170 |
| 2017-04-10 | $10.06 | $10.12 | $9.80 | $9.95 | $9.95 | 4,612,330 |
| 2017-04-07 | $10.12 | $10.28 | $10.04 | $10.15 | $10.15 | 4,886,630 |
| 2017-04-06 | $9.87 | $10.04 | $9.87 | $10.03 | $10.03 | 3,147,460 |
| 2017-04-05 | $9.88 | $9.95 | $9.84 | $9.91 | $9.91 | 2,795,950 |
| 2017-04-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2017-04-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2017-03-31 | $9.86 | $9.88 | $9.79 | $9.87 | $9.87 | 2,537,760 |
| 2017-03-30 | $9.94 | $10.00 | $9.53 | $9.86 | $9.86 | 5,832,020 |
| 2017-03-29 | $9.88 | $9.97 | $9.85 | $9.85 | $9.85 | 2,762,260 |
| 2017-03-28 | $9.89 | $9.90 | $9.82 | $9.86 | $9.86 | 2,553,670 |
| 2017-03-27 | $9.92 | $9.98 | $9.81 | $9.91 | $9.91 | 4,782,700 |
| 2017-03-24 | $10.09 | $10.09 | $9.87 | $10.01 | $10.01 | 5,227,370 |
| 2017-03-23 | $10.20 | $10.20 | $10.03 | $10.09 | $10.09 | 2,226,210 |
| 2017-03-22 | $10.23 | $10.24 | $10.11 | $10.20 | $10.20 | 2,696,780 |
| 2017-03-21 | $10.21 | $10.28 | $10.15 | $10.24 | $10.24 | 2,917,060 |
| 2017-03-20 | $10.17 | $10.25 | $10.00 | $10.22 | $10.22 | 4,146,850 |
| 2017-03-17 | $10.26 | $10.29 | $10.16 | $10.18 | $10.18 | 3,038,710 |
| 2017-03-16 | $10.22 | $10.30 | $10.18 | $10.26 | $10.26 | 3,206,750 |
| 2017-03-15 | $10.38 | $10.44 | $10.20 | $10.21 | $10.21 | 3,663,130 |
| 2017-03-14 | $10.35 | $10.38 | $10.30 | $10.36 | $10.36 | 3,041,960 |
| 2017-03-13 | $10.40 | $10.45 | $10.29 | $10.35 | $10.35 | 3,837,530 |
| 2017-03-10 | $10.61 | $10.70 | $10.46 | $10.47 | $10.47 | 2,988,100 |
| 2017-03-09 | $10.60 | $10.79 | $10.56 | $10.61 | $10.61 | 5,788,210 |
| 2017-03-08 | $10.65 | $10.65 | $10.54 | $10.58 | $10.58 | 4,118,820 |
| 2017-03-07 | $10.58 | $10.68 | $10.57 | $10.61 | $10.61 | 5,335,160 |
| 2017-03-06 | $10.70 | $10.73 | $10.57 | $10.59 | $10.59 | 5,293,140 |
| 2017-03-03 | $10.65 | $10.88 | $10.59 | $10.66 | $10.66 | 5,411,650 |
| 2017-03-02 | $10.52 | $10.78 | $10.45 | $10.69 | $10.69 | 7,648,180 |
| 2017-03-01 | $10.40 | $10.65 | $10.34 | $10.59 | $10.59 | 8,899,030 |
| 2017-02-28 | $10.37 | $10.52 | $10.35 | $10.41 | $10.41 | 4,677,700 |
| 2017-02-27 | $10.61 | $10.77 | $10.24 | $10.48 | $10.48 | 10,837,020 |
| 2017-02-24 | $10.92 | $10.98 | $10.78 | $10.94 | $10.94 | 6,404,740 |
| 2017-02-23 | $10.60 | $10.95 | $10.60 | $10.93 | $10.93 | 8,818,730 |
| 2017-02-22 | $10.71 | $10.84 | $10.60 | $10.69 | $10.69 | 7,701,200 |
| 2017-02-21 | $10.45 | $11.42 | $10.40 | $10.83 | $10.83 | 16,432,860 |
| 2017-02-20 | $10.39 | $10.43 | $10.30 | $10.41 | $10.41 | 2,659,610 |
| 2017-02-17 | $10.26 | $10.40 | $10.26 | $10.38 | $10.38 | 2,756,840 |
| 2017-02-16 | $10.27 | $10.34 | $10.20 | $10.30 | $10.30 | 2,095,160 |
| 2017-02-15 | $10.44 | $10.52 | $10.22 | $10.28 | $10.28 | 3,460,200 |
| 2017-02-14 | $10.44 | $10.59 | $10.41 | $10.45 | $10.45 | 3,163,330 |
| 2017-02-13 | $10.43 | $10.50 | $10.35 | $10.44 | $10.44 | 3,671,470 |
| 2017-02-10 | $10.38 | $10.48 | $10.26 | $10.45 | $10.45 | 4,253,130 |
| 2017-02-09 | $10.29 | $10.39 | $10.22 | $10.38 | $10.38 | 3,226,920 |
| 2017-02-08 | $10.21 | $10.30 | $10.12 | $10.29 | $10.29 | 2,177,780 |
| 2017-02-07 | $10.30 | $10.30 | $10.18 | $10.20 | $10.20 | 2,048,660 |
| 2017-02-06 | $10.26 | $10.35 | $10.24 | $10.30 | $10.30 | 1,491,870 |
| 2017-02-03 | $10.27 | $10.32 | $10.20 | $10.30 | $10.30 | 1,458,000 |
| 2017-02-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-02-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-01-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-01-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-01-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2017-01-26 | $10.22 | $10.32 | $10.20 | $10.30 | $10.30 | 3,045,840 |
| 2017-01-25 | $10.30 | $10.38 | $10.15 | $10.24 | $10.24 | 1,968,680 |
| 2017-01-24 | $10.49 | $10.49 | $10.25 | $10.36 | $10.36 | 1,998,800 |
| 2017-01-23 | $10.28 | $10.48 | $10.20 | $10.47 | $10.47 | 3,505,890 |
| 2017-01-20 | $10.22 | $10.32 | $10.17 | $10.29 | $10.29 | 1,619,110 |
| 2017-01-19 | $10.25 | $10.25 | $10.10 | $10.21 | $10.21 | 1,376,800 |
| 2017-01-18 | $10.22 | $10.30 | $10.10 | $10.20 | $10.20 | 1,819,370 |
| 2017-01-17 | $10.16 | $10.25 | $10.02 | $10.22 | $10.22 | 2,879,880 |
| 2017-01-16 | $10.41 | $10.41 | $9.67 | $10.16 | $10.16 | 5,811,840 |
| 2017-01-13 | $10.53 | $10.61 | $10.37 | $10.46 | $10.46 | 2,980,540 |
| 2017-01-12 | $10.59 | $10.65 | $10.41 | $10.58 | $10.58 | 2,846,060 |
| 2017-01-11 | $10.95 | $10.95 | $10.50 | $10.61 | $10.61 | 6,219,680 |
| 2017-01-10 | $10.61 | $11.09 | $10.61 | $10.91 | $10.91 | 10,906,190 |
| 2017-01-09 | $10.63 | $10.76 | $10.51 | $10.71 | $10.71 | 4,791,410 |
| 2017-01-06 | $10.41 | $10.66 | $10.39 | $10.61 | $10.61 | 6,024,260 |
| 2017-01-05 | $10.37 | $10.45 | $10.34 | $10.40 | $10.40 | 4,338,300 |
| 2017-01-04 | $10.28 | $10.44 | $10.20 | $10.42 | $10.42 | 4,850,220 |
| 2017-01-03 | $10.11 | $10.31 | $10.11 | $10.29 | $10.29 | 3,152,110 |
| 2017-01-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2016-12-30 | $10.17 | $10.26 | $10.09 | $10.12 | $10.12 | 4,012,340 |
| 2016-12-29 | $10.32 | $10.36 | $10.15 | $10.16 | $10.16 | 3,682,930 |
| 2016-12-28 | $10.27 | $10.52 | $10.27 | $10.32 | $10.32 | 5,862,630 |
| 2016-12-27 | $10.22 | $10.36 | $10.18 | $10.28 | $10.28 | 3,697,690 |
| 2016-12-26 | $10.10 | $10.32 | $9.99 | $10.21 | $10.21 | 6,187,520 |
| 2016-12-23 | $10.37 | $10.46 | $10.13 | $10.23 | $10.23 | 4,867,470 |
| 2016-12-22 | $10.51 | $10.54 | $10.36 | $10.43 | $10.43 | 4,668,430 |
| 2016-12-21 | $10.47 | $10.57 | $10.23 | $10.51 | $10.51 | 4,717,200 |
| 2016-12-20 | $10.79 | $10.87 | $10.15 | $10.53 | $10.53 | 7,290,910 |
| 2016-12-19 | $10.48 | $10.90 | $10.44 | $10.75 | $10.75 | 8,846,540 |
| 2016-12-16 | $10.41 | $10.63 | $10.39 | $10.51 | $10.51 | 5,669,820 |
| 2016-12-15 | $10.31 | $10.66 | $10.26 | $10.50 | $10.50 | 6,867,930 |
| 2016-12-14 | $10.40 | $10.57 | $10.22 | $10.33 | $10.33 | 6,485,450 |
| 2016-12-13 | $10.10 | $10.61 | $9.70 | $10.57 | $10.57 | 11,005,430 |
| 2016-12-12 | $11.00 | $11.11 | $10.00 | $10.20 | $10.20 | 14,634,210 |
| 2016-12-09 | $11.40 | $11.62 | $11.09 | $11.11 | $11.11 | 12,649,360 |
| 2016-12-08 | $11.75 | $11.79 | $11.25 | $11.42 | $11.42 | 14,496,750 |
| 2016-12-07 | $11.10 | $11.99 | $10.93 | $11.84 | $11.84 | 22,083,540 |
| 2016-12-06 | $10.88 | $11.65 | $10.54 | $11.49 | $11.49 | 28,794,540 |
| 2016-12-05 | $11.60 | $12.10 | $11.50 | $11.50 | $11.50 | 27,056,010 |
| 2016-12-02 | $13.10 | $13.20 | $12.65 | $12.78 | $12.78 | 29,578,730 |
| 2016-12-01 | $11.75 | $12.86 | $11.75 | $12.86 | $12.86 | 35,666,140 |
| 2016-11-30 | $11.39 | $11.95 | $11.17 | $11.69 | $11.69 | 13,702,740 |
| 2016-11-29 | $11.42 | $11.66 | $11.42 | $11.44 | $11.44 | 11,639,480 |
| 2016-11-28 | $11.36 | $11.58 | $11.25 | $11.58 | $11.58 | 12,765,880 |
| 2016-11-25 | $11.16 | $11.34 | $10.81 | $11.32 | $11.32 | 11,652,490 |
| 2016-11-24 | $11.18 | $11.28 | $11.06 | $11.11 | $11.11 | 9,204,670 |
| 2016-11-23 | $11.62 | $11.62 | $11.26 | $11.28 | $11.28 | 14,688,290 |
| 2016-11-22 | $11.17 | $11.75 | $11.11 | $11.51 | $11.51 | 18,964,770 |
| 2016-11-21 | $11.22 | $11.38 | $11.10 | $11.19 | $11.19 | 10,068,240 |
| 2016-11-18 | $11.07 | $11.39 | $10.95 | $11.22 | $11.22 | 17,315,870 |
| 2016-11-17 | $10.81 | $11.65 | $10.78 | $11.16 | $11.16 | 20,479,830 |
| 2016-11-16 | $10.78 | $10.99 | $10.72 | $10.79 | $10.79 | 10,298,130 |
| 2016-11-15 | $10.87 | $10.94 | $10.71 | $10.75 | $10.75 | 7,342,690 |
| 2016-11-14 | $10.71 | $11.09 | $10.61 | $10.86 | $10.86 | 10,362,070 |
| 2016-11-11 | $10.76 | $10.89 | $10.64 | $10.69 | $10.69 | 7,315,640 |
| 2016-11-10 | $10.79 | $10.87 | $10.67 | $10.76 | $10.76 | 8,961,670 |
| 2016-11-09 | $10.89 | $10.97 | $10.50 | $10.67 | $10.67 | 14,821,090 |
| 2016-11-08 | $10.60 | $11.10 | $10.52 | $10.99 | $10.99 | 25,195,470 |
| 2016-11-07 | $10.15 | $10.72 | $10.08 | $10.62 | $10.62 | 16,495,240 |
| 2016-11-04 | $10.30 | $10.37 | $10.08 | $10.15 | $10.15 | 6,660,820 |
| 2016-11-03 | $10.21 | $10.42 | $10.21 | $10.30 | $10.30 | 8,122,070 |
| 2016-11-02 | $10.17 | $10.48 | $10.11 | $10.29 | $10.29 | 9,947,600 |
| 2016-11-01 | $10.13 | $10.19 | $10.06 | $10.18 | $10.18 | 3,908,000 |
| 2016-10-31 | $10.10 | $10.15 | $9.96 | $10.13 | $10.13 | 0 |
| 2016-10-28 | $10.26 | $10.28 | $10.08 | $10.09 | $10.09 | 4,936,230 |
| 2016-10-27 | $10.28 | $10.34 | $10.20 | $10.26 | $10.26 | 5,132,260 |
| 2016-10-26 | $10.34 | $10.35 | $10.18 | $10.30 | $10.30 | 5,339,390 |
| 2016-10-25 | $10.38 | $10.45 | $10.23 | $10.30 | $10.30 | 7,387,120 |
| 2016-10-24 | $10.00 | $10.48 | $9.95 | $10.38 | $10.38 | 11,631,170 |
| 2016-10-21 | $10.09 | $10.09 | $9.94 | $9.99 | $9.99 | 3,570,360 |
| 2016-10-20 | $10.11 | $10.11 | $10.01 | $10.09 | $10.09 | 4,519,280 |
| 2016-10-19 | $10.09 | $10.16 | $10.06 | $10.08 | $10.08 | 4,376,810 |
| 2016-10-18 | $9.97 | $10.10 | $9.97 | $10.08 | $10.08 | 5,989,240 |
| 2016-10-17 | $10.23 | $10.30 | $9.97 | $10.00 | $10.00 | 6,032,780 |
| 2016-10-14 | $10.31 | $10.33 | $10.18 | $10.23 | $10.23 | 3,111,770 |
| 2016-10-13 | $10.23 | $10.36 | $10.22 | $10.31 | $10.31 | 4,612,240 |
| 2016-10-12 | $10.29 | $10.32 | $10.13 | $10.30 | $10.30 | 5,924,580 |
| 2016-10-11 | $10.19 | $10.40 | $10.13 | $10.31 | $10.31 | 6,755,300 |
| 2016-10-10 | $10.05 | $10.21 | $10.04 | $10.16 | $10.16 | 5,991,860 |
| 2016-10-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2016-10-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2016-10-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2016-10-04 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2016-10-03 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2016-09-30 | $9.89 | $10.17 | $9.87 | $10.04 | $10.04 | 4,673,910 |
| 2016-09-29 | $10.00 | $10.08 | $9.89 | $9.92 | $9.92 | 5,868,460 |
| 2016-09-28 | $9.98 | $10.03 | $9.90 | $10.01 | $10.01 | 2,718,330 |
| 2016-09-27 | $9.81 | $9.98 | $9.81 | $9.97 | $9.97 | 3,074,230 |
| 2016-09-26 | $10.15 | $10.18 | $9.86 | $9.90 | $9.90 | 6,231,490 |
| 2016-09-23 | $10.09 | $10.25 | $10.02 | $10.18 | $10.18 | 8,410,820 |
| 2016-09-22 | $10.17 | $10.20 | $10.00 | $10.07 | $10.07 | 6,343,580 |
| 2016-09-21 | $9.93 | $10.12 | $9.88 | $10.12 | $10.12 | 4,269,030 |
| 2016-09-20 | $10.04 | $10.08 | $9.82 | $9.99 | $9.99 | 6,784,870 |
| 2016-09-19 | $10.04 | $10.20 | $9.95 | $10.04 | $10.04 | 9,340,510 |
| 2016-09-16 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2016-09-15 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2016-09-14 | $10.30 | $10.40 | $9.98 | $10.08 | $10.08 | 10,803,800 |
| 2016-09-13 | $10.31 | $10.46 | $10.23 | $10.33 | $10.33 | 5,186,470 |
| 2016-09-12 | $10.38 | $10.44 | $10.09 | $10.31 | $10.31 | 7,647,220 |
| 2016-09-09 | $10.62 | $10.64 | $10.50 | $10.55 | $10.55 | 4,753,540 |
| 2016-09-08 | $10.55 | $10.62 | $10.42 | $10.59 | $10.59 | 5,813,570 |
| 2016-09-07 | $10.52 | $10.63 | $10.40 | $10.49 | $10.49 | 5,811,420 |
| 2016-09-06 | $10.39 | $10.53 | $10.20 | $10.51 | $10.51 | 5,364,880 |
| 2016-09-05 | $10.42 | $10.46 | $10.28 | $10.40 | $10.40 | 6,166,090 |
| 2016-09-02 | $10.85 | $10.89 | $10.37 | $10.40 | $10.40 | 14,276,140 |
| 2016-09-01 | $10.73 | $11.08 | $10.64 | $10.82 | $10.82 | 8,427,090 |
| 2016-08-31 | $11.02 | $11.13 | $10.68 | $10.83 | $10.83 | 10,093,770 |
| 2016-08-30 | $10.91 | $11.27 | $10.80 | $11.02 | $11.02 | 12,110,950 |
| 2016-08-29 | $10.71 | $11.10 | $10.51 | $10.98 | $10.98 | 14,657,920 |
| 2016-08-26 | $10.53 | $10.85 | $10.53 | $10.71 | $10.71 | 10,526,060 |
| 2016-08-25 | $10.90 | $10.95 | $10.40 | $10.57 | $10.57 | 21,659,300 |
| 2016-08-24 | $11.20 | $11.34 | $11.04 | $11.08 | $11.08 | 9,160,240 |
| 2016-08-23 | $11.29 | $11.41 | $10.90 | $11.32 | $11.32 | 12,729,710 |
| 2016-08-22 | $11.50 | $11.81 | $11.16 | $11.24 | $11.24 | 17,910,680 |
| 2016-08-19 | $11.58 | $11.81 | $11.38 | $11.53 | $11.53 | 19,512,450 |
| 2016-08-18 | $10.90 | $12.19 | $10.85 | $11.81 | $11.81 | 47,184,330 |
| 2016-08-17 | $10.45 | $11.23 | $10.34 | $11.08 | $11.08 | 28,904,200 |
| 2016-08-16 | $10.29 | $10.79 | $10.22 | $10.46 | $10.46 | 19,770,970 |
| 2016-08-15 | $10.15 | $10.32 | $10.07 | $10.25 | $10.25 | 10,913,820 |
| 2016-08-12 | $9.95 | $10.22 | $9.86 | $10.17 | $10.17 | 6,467,630 |
| 2016-08-11 | $10.18 | $10.32 | $9.97 | $9.99 | $9.99 | 4,824,920 |
| 2016-08-10 | $10.25 | $10.28 | $10.12 | $10.17 | $10.17 | 4,718,260 |
| 2016-08-09 | $10.30 | $10.44 | $10.16 | $10.25 | $10.25 | 11,120,220 |
| 2016-08-08 | $10.10 | $10.38 | $9.88 | $10.29 | $10.29 | 8,468,510 |
| 2016-08-05 | $9.83 | $10.19 | $9.83 | $10.09 | $10.09 | 6,238,060 |
| 2016-08-04 | $9.75 | $9.97 | $9.72 | $9.91 | $9.91 | 2,982,410 |
| 2016-08-03 | $9.72 | $9.80 | $9.72 | $9.76 | $9.76 | 1,578,440 |
| 2016-08-02 | $9.68 | $9.77 | $9.62 | $9.72 | $9.72 | 1,364,000 |
| 2016-08-01 | $9.81 | $9.83 | $9.62 | $9.68 | $9.68 | 3,307,300 |
| 2016-07-29 | $9.91 | $9.97 | $9.74 | $9.89 | $9.89 | 5,709,180 |
| 2016-07-28 | $9.76 | $10.00 | $9.55 | $9.97 | $9.97 | 6,771,830 |
| 2016-07-27 | $10.19 | $10.24 | $9.55 | $9.71 | $9.71 | 11,497,440 |
| 2016-07-26 | $10.25 | $10.35 | $10.14 | $10.23 | $10.23 | 5,583,240 |
| 2016-07-25 | $10.24 | $10.46 | $10.21 | $10.30 | $10.30 | 12,530,090 |
| 2016-07-22 | $10.01 | $10.49 | $9.80 | $10.34 | $10.34 | 16,276,740 |
| 2016-07-21 | $9.98 | $10.12 | $9.94 | $10.02 | $10.02 | 4,724,600 |
| 2016-07-20 | $10.13 | $10.13 | $9.99 | $10.03 | $10.03 | 4,188,320 |
| 2016-07-19 | $10.03 | $10.14 | $9.90 | $10.13 | $10.13 | 4,452,920 |
| 2016-07-18 | $10.11 | $10.16 | $9.96 | $10.04 | $10.04 | 5,344,470 |
| 2016-07-15 | $10.24 | $10.25 | $10.05 | $10.11 | $10.11 | 7,906,030 |
| 2016-07-14 | $10.32 | $10.33 | $10.19 | $10.22 | $10.22 | 6,320,810 |
| 2016-07-13 | $10.19 | $10.35 | $10.19 | $10.32 | $10.32 | 8,961,070 |
| 2016-07-12 | $10.22 | $10.28 | $10.08 | $10.23 | $10.23 | 7,611,590 |
| 2016-07-11 | $10.48 | $10.48 | $10.20 | $10.22 | $10.22 | 8,624,070 |
| 2016-07-08 | $10.31 | $10.64 | $10.24 | $10.44 | $10.44 | 8,434,140 |
| 2016-07-07 | $10.55 | $10.63 | $10.20 | $10.38 | $10.38 | 7,869,910 |
| 2016-07-06 | $10.85 | $10.97 | $10.58 | $10.65 | $10.63 | 8,272,960 |
| 2016-07-05 | $10.92 | $10.98 | $10.74 | $10.84 | $10.82 | 6,565,950 |
| 2016-07-04 | $10.41 | $10.93 | $10.30 | $10.91 | $10.89 | 11,933,350 |
| 2016-07-01 | $10.71 | $10.81 | $10.46 | $10.56 | $10.54 | 6,444,270 |
| 2016-06-30 | $10.40 | $10.90 | $10.40 | $10.52 | $10.50 | 9,141,670 |
| 2016-06-29 | $10.30 | $10.34 | $10.15 | $10.31 | $10.29 | 5,800,060 |
| 2016-06-28 | $10.07 | $10.30 | $10.01 | $10.29 | $10.27 | 7,554,270 |
| 2016-06-27 | $9.89 | $10.18 | $9.86 | $10.17 | $10.15 | 7,701,170 |
| 2016-06-24 | $10.09 | $10.22 | $9.45 | $9.92 | $9.90 | 8,314,810 |
| 2016-06-23 | $10.56 | $10.58 | $10.09 | $10.18 | $10.16 | 9,204,150 |
| 2016-06-22 | $10.45 | $10.58 | $10.31 | $10.57 | $10.55 | 8,119,670 |
| 2016-06-21 | $10.28 | $10.50 | $10.18 | $10.39 | $10.37 | 7,583,160 |
| 2016-06-20 | $10.45 | $10.49 | $10.16 | $10.28 | $10.26 | 12,823,480 |
| 2016-06-17 | $10.70 | $10.82 | $10.38 | $10.45 | $10.43 | 14,643,830 |
| 2016-06-16 | $11.10 | $11.14 | $10.70 | $10.74 | $10.72 | 11,655,060 |
| 2016-06-15 | $10.62 | $11.11 | $10.60 | $11.10 | $11.08 | 15,655,370 |
| 2016-06-14 | $10.67 | $11.04 | $10.60 | $10.79 | $10.77 | 10,381,800 |
| 2016-06-13 | $10.85 | $11.10 | $10.78 | $10.82 | $10.80 | 25,006,500 |
| 2016-06-10 | $11.02 | $11.02 | $11.02 | $11.02 | $11.00 | 0 |
| 2016-06-09 | $11.02 | $11.02 | $11.02 | $11.02 | $11.00 | 0 |
| 2016-06-08 | $11.01 | $11.28 | $10.81 | $11.02 | $11.00 | 12,026,440 |
| 2016-06-07 | $10.60 | $11.04 | $10.40 | $11.01 | $10.99 | 17,595,700 |
| 2016-06-06 | $10.52 | $10.69 | $10.42 | $10.64 | $10.62 | 11,743,140 |
| 2016-06-03 | $10.77 | $10.80 | $10.45 | $10.55 | $10.53 | 12,837,090 |
| 2016-06-02 | $10.07 | $10.98 | $10.03 | $10.75 | $10.73 | 19,706,910 |
| 2016-06-01 | $10.22 | $10.22 | $10.22 | $10.22 | $10.20 | 0 |
| 2016-05-31 | $10.05 | $10.27 | $9.96 | $10.22 | $10.20 | 13,794,260 |
| 2016-05-30 | $9.85 | $10.00 | $9.68 | $10.00 | $9.98 | 22,530,610 |
| 2016-05-27 | $9.70 | $9.96 | $9.65 | $9.84 | $9.82 | 4,625,450 |
| 2016-05-26 | $9.51 | $9.83 | $9.39 | $9.76 | $9.74 | 5,848,460 |
| 2016-05-25 | $10.10 | $10.13 | $9.61 | $9.63 | $9.61 | 7,093,240 |
| 2016-05-24 | $9.96 | $10.10 | $9.84 | $10.00 | $9.98 | 6,356,310 |
| 2016-05-23 | $9.92 | $10.08 | $9.92 | $9.97 | $9.95 | 5,643,910 |
| 2016-05-20 | $9.85 | $9.97 | $9.68 | $9.95 | $9.93 | 6,595,480 |
| 2016-05-19 | $9.95 | $10.18 | $9.83 | $9.92 | $9.90 | 8,756,500 |
| 2016-05-18 | $9.90 | $10.10 | $9.73 | $9.95 | $9.93 | 9,976,410 |
| 2016-05-17 | $9.78 | $10.07 | $9.75 | $10.01 | $9.99 | 7,446,230 |
| 2016-05-16 | $9.50 | $9.84 | $9.50 | $9.82 | $9.80 | 5,739,860 |
| 2016-05-13 | $9.38 | $9.61 | $9.31 | $9.55 | $9.53 | 4,726,050 |
| 2016-05-12 | $9.39 | $9.48 | $9.02 | $9.44 | $9.42 | 4,225,290 |
| 2016-05-11 | $9.53 | $9.59 | $9.37 | $9.51 | $9.49 | 4,713,510 |
| 2016-05-10 | $9.55 | $9.64 | $9.27 | $9.47 | $9.45 | 5,714,570 |
| 2016-05-09 | $9.80 | $9.80 | $9.47 | $9.55 | $9.53 | 9,017,520 |
| 2016-05-06 | $10.25 | $10.25 | $9.72 | $9.83 | $9.81 | 12,479,070 |
| 2016-05-05 | $10.28 | $10.38 | $10.15 | $10.18 | $10.16 | 9,766,260 |
| 2016-05-04 | $10.15 | $10.38 | $10.06 | $10.37 | $10.35 | 13,156,840 |
| 2016-05-03 | $9.87 | $10.29 | $9.81 | $10.20 | $10.18 | 14,536,430 |
| 2016-05-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.85 | 0 |
| 2016-04-29 | $9.90 | $10.16 | $9.85 | $9.87 | $9.85 | 13,835,670 |
| 2016-04-28 | $9.79 | $10.26 | $9.63 | $10.00 | $9.98 | 20,115,170 |
| 2016-04-27 | $9.40 | $9.87 | $9.36 | $9.79 | $9.77 | 17,360,640 |
| 2016-04-26 | $9.16 | $9.46 | $9.06 | $9.44 | $9.42 | 7,648,400 |
| 2016-04-25 | $9.27 | $9.33 | $9.05 | $9.17 | $9.15 | 5,214,700 |
| 2016-04-22 | $9.12 | $9.56 | $9.07 | $9.27 | $9.25 | 5,649,750 |
| 2016-04-21 | $9.28 | $9.55 | $9.01 | $9.20 | $9.18 | 9,004,920 |
| 2016-04-20 | $9.64 | $9.75 | $8.85 | $9.34 | $9.32 | 18,517,980 |
| 2016-04-19 | $9.51 | $9.63 | $9.44 | $9.59 | $9.57 | 8,972,430 |
| 2016-04-18 | $9.51 | $9.64 | $9.42 | $9.52 | $9.50 | 11,315,280 |
| 2016-04-15 | $9.66 | $9.79 | $9.41 | $9.54 | $9.52 | 10,669,920 |
| 2016-04-14 | $9.53 | $9.67 | $9.51 | $9.61 | $9.59 | 11,789,810 |
| 2016-04-13 | $9.65 | $9.70 | $9.55 | $9.56 | $9.54 | 15,297,370 |
| 2016-04-12 | $9.43 | $9.60 | $9.33 | $9.58 | $9.56 | 9,290,880 |
| 2016-04-11 | $9.28 | $9.55 | $9.28 | $9.48 | $9.46 | 7,935,690 |
| 2016-04-08 | $9.20 | $9.28 | $9.05 | $9.17 | $9.15 | 5,367,820 |
| 2016-04-07 | $9.55 | $9.62 | $9.28 | $9.28 | $9.26 | 7,587,950 |
| 2016-04-06 | $9.46 | $9.72 | $9.42 | $9.54 | $9.52 | 7,667,270 |
| 2016-04-05 | $9.27 | $9.54 | $9.21 | $9.51 | $9.49 | 7,777,980 |
| 2016-04-04 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
| 2016-04-01 | $9.24 | $9.35 | $9.06 | $9.27 | $9.25 | 6,286,280 |
| 2016-03-31 | $9.50 | $9.52 | $9.29 | $9.32 | $9.30 | 7,031,380 |
| 2016-03-30 | $9.18 | $9.43 | $9.10 | $9.42 | $9.40 | 7,040,680 |
| 2016-03-29 | $9.35 | $9.48 | $9.05 | $9.07 | $9.05 | 7,150,870 |
| 2016-03-28 | $9.65 | $9.79 | $9.40 | $9.42 | $9.40 | 7,563,180 |
| 2016-03-25 | $9.43 | $9.72 | $9.35 | $9.57 | $9.55 | 7,868,010 |
| 2016-03-24 | $9.52 | $10.04 | $9.35 | $9.51 | $9.49 | 16,532,950 |
| 2016-03-23 | $9.83 | $9.90 | $9.52 | $9.66 | $9.64 | 16,058,300 |
| 2016-03-22 | $9.80 | $10.07 | $9.53 | $9.92 | $9.90 | 20,372,180 |
| 2016-03-21 | $9.10 | $9.80 | $9.05 | $9.73 | $9.71 | 22,093,250 |
| 2016-03-18 | $8.72 | $9.04 | $8.71 | $9.00 | $8.98 | 14,627,360 |
| 2016-03-17 | $8.54 | $8.77 | $8.51 | $8.72 | $8.70 | 7,613,610 |
| 2016-03-16 | $8.71 | $8.83 | $8.47 | $8.53 | $8.51 | 5,994,990 |
| 2016-03-15 | $8.78 | $8.89 | $8.60 | $8.67 | $8.65 | 6,543,470 |
| 2016-03-14 | $8.71 | $8.94 | $8.62 | $8.82 | $8.80 | 7,869,960 |
| 2016-03-11 | $8.35 | $8.65 | $8.30 | $8.60 | $8.58 | 4,914,860 |
| 2016-03-10 | $8.57 | $8.79 | $8.51 | $8.53 | $8.51 | 5,055,810 |
| 2016-03-09 | $8.69 | $8.89 | $8.51 | $8.61 | $8.59 | 6,548,300 |
| 2016-03-08 | $8.68 | $9.04 | $8.28 | $8.93 | $8.91 | 10,803,130 |
| 2016-03-07 | $8.41 | $8.87 | $8.41 | $8.67 | $8.65 | 6,434,790 |
| 2016-03-04 | $8.70 | $8.88 | $8.27 | $8.37 | $8.35 | 9,818,210 |
| 2016-03-03 | $8.96 | $9.15 | $8.82 | $8.88 | $8.86 | 11,892,110 |
| 2016-03-02 | $8.50 | $8.99 | $8.50 | $8.94 | $8.92 | 11,009,900 |
| 2016-03-01 | $8.31 | $8.59 | $8.20 | $8.50 | $8.48 | 9,772,790 |
| 2016-02-29 | $9.00 | $9.02 | $8.15 | $8.26 | $8.24 | 11,349,440 |
| 2016-02-26 | $9.36 | $9.47 | $8.81 | $9.02 | $9.00 | 14,161,560 |
| 2016-02-25 | $10.39 | $10.40 | $9.34 | $9.34 | $9.32 | 20,054,310 |
| 2016-02-24 | $10.30 | $10.44 | $10.02 | $10.38 | $10.36 | 18,081,770 |
| 2016-02-23 | $10.43 | $10.48 | $10.20 | $10.34 | $10.32 | 14,901,430 |
| 2016-02-22 | $10.61 | $10.85 | $10.16 | $10.53 | $10.51 | 38,073,150 |
| 2016-02-19 | $10.71 | $10.99 | $10.21 | $10.56 | $10.54 | 19,393,050 |
| 2016-02-18 | $11.68 | $11.69 | $10.71 | $10.96 | $10.94 | 30,496,510 |
| 2016-02-17 | $10.68 | $11.00 | $10.68 | $11.00 | $10.98 | 6,346,920 |
| 2016-02-16 | $9.88 | $10.13 | $9.86 | $10.00 | $9.98 | 9,642,390 |
| 2016-02-15 | $9.35 | $9.98 | $9.10 | $9.85 | $9.83 | 9,414,900 |
| 2016-02-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.74 | 0 |
| 2016-02-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.74 | 0 |
| 2016-02-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.74 | 0 |
| 2016-02-09 | $9.76 | $9.76 | $9.76 | $9.76 | $9.74 | 0 |
| 2016-02-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.74 | 0 |
| 2016-02-05 | $10.25 | $10.28 | $9.72 | $9.76 | $9.74 | 8,276,730 |
| 2016-02-04 | $10.27 | $10.36 | $10.10 | $10.21 | $10.19 | 10,177,320 |
| 2016-02-03 | $10.38 | $10.63 | $10.16 | $10.32 | $10.30 | 10,926,340 |
| 2016-02-02 | $10.23 | $10.81 | $10.11 | $10.54 | $10.52 | 18,590,260 |
| 2016-02-01 | $10.23 | $10.55 | $9.81 | $10.40 | $10.38 | 20,227,650 |
| 2016-01-29 | $9.78 | $10.48 | $9.52 | $10.29 | $10.27 | 26,743,760 |
| 2016-01-28 | $9.11 | $9.99 | $8.81 | $9.80 | $9.78 | 25,455,110 |
| 2016-01-27 | $8.70 | $9.32 | $8.41 | $9.23 | $9.21 | 14,929,030 |
| 2016-01-26 | $9.27 | $9.58 | $8.75 | $9.02 | $9.00 | 13,969,840 |
| 2016-01-25 | $9.10 | $9.59 | $9.10 | $9.43 | $9.41 | 13,730,140 |
| 2016-01-22 | $9.16 | $9.32 | $8.88 | $9.22 | $9.20 | 13,438,880 |
| 2016-01-21 | $8.80 | $9.47 | $8.80 | $8.95 | $8.93 | 17,642,190 |
| 2016-01-20 | $9.00 | $9.24 | $8.88 | $9.16 | $9.14 | 19,560,310 |
| 2016-01-19 | $8.31 | $9.16 | $8.30 | $9.11 | $9.09 | 24,430,440 |
| 2016-01-18 | $7.60 | $8.51 | $7.51 | $8.33 | $8.31 | 21,292,190 |
| 2016-01-15 | $7.55 | $8.15 | $7.48 | $7.74 | $7.73 | 20,034,700 |
| 2016-01-14 | $6.99 | $7.68 | $6.90 | $7.66 | $7.65 | 15,135,080 |
| 2016-01-13 | $7.78 | $7.90 | $7.19 | $7.25 | $7.24 | 9,804,320 |
| 2016-01-12 | $7.61 | $7.90 | $7.42 | $7.77 | $7.76 | 11,993,170 |
| 2016-01-11 | $8.15 | $8.34 | $7.64 | $7.64 | $7.63 | 17,550,640 |
| 2016-01-08 | $8.65 | $8.78 | $7.70 | $8.49 | $8.47 | 20,788,120 |
| 2016-01-07 | $9.03 | $9.07 | $8.33 | $8.33 | $8.31 | 3,641,700 |
| 2016-01-06 | $8.78 | $9.28 | $8.78 | $9.25 | $9.23 | 19,201,570 |
| 2016-01-05 | $8.58 | $9.01 | $8.19 | $8.76 | $8.74 | 21,870,620 |
| 2016-01-04 | $9.97 | $10.09 | $9.01 | $9.01 | $8.99 | 14,535,720 |
| 2016-01-01 | $10.01 | $10.01 | $10.01 | $10.01 | $9.99 | 0 |
| 2015-12-31 | $10.53 | $10.54 | $9.98 | $10.01 | $9.99 | 18,443,740 |
| 2015-12-30 | $10.33 | $10.57 | $10.21 | $10.44 | $10.42 | 16,694,290 |
| 2015-12-29 | $10.62 | $10.76 | $10.00 | $10.34 | $10.32 | 29,029,050 |
| 2015-12-28 | $11.70 | $11.80 | $10.62 | $10.62 | $10.60 | 38,030,010 |
| 2015-12-25 | $11.73 | $11.84 | $11.40 | $11.80 | $11.78 | 21,131,750 |
| 2015-12-24 | $12.04 | $12.29 | $11.30 | $11.71 | $11.69 | 41,069,480 |
| 2015-12-23 | $11.68 | $12.97 | $11.61 | $12.23 | $12.21 | 53,198,260 |
| 2015-12-22 | $11.85 | $12.48 | $11.60 | $11.84 | $11.82 | 42,167,330 |
| 2015-12-21 | $11.10 | $12.25 | $11.10 | $11.97 | $11.95 | 40,140,510 |
| 2015-12-18 | $10.85 | $11.33 | $10.60 | $11.17 | $11.15 | 30,172,430 |
| 2015-12-17 | $10.86 | $11.20 | $10.78 | $10.90 | $10.88 | 21,937,550 |
| 2015-12-16 | $11.15 | $11.38 | $10.71 | $10.87 | $10.85 | 25,654,230 |
| 2015-12-15 | $10.70 | $11.48 | $10.59 | $11.19 | $11.17 | 34,096,510 |
| 2015-12-14 | $10.00 | $10.85 | $9.96 | $10.69 | $10.67 | 25,667,460 |
| 2015-12-11 | $10.09 | $10.67 | $10.09 | $10.22 | $10.20 | 22,901,700 |
| 2015-12-10 | $10.20 | $10.63 | $10.05 | $10.39 | $10.37 | 28,143,590 |
| 2015-12-09 | $10.05 | $10.60 | $9.85 | $10.33 | $10.31 | 33,471,140 |
| 2015-12-08 | $10.18 | $10.90 | $9.95 | $10.13 | $10.11 | 41,724,040 |
| 2015-12-07 | $10.42 | $10.52 | $9.91 | $10.36 | $10.34 | 52,695,190 |
| 2015-12-04 | $9.28 | $10.22 | $9.12 | $10.22 | $10.20 | 64,664,380 |
| 2015-12-03 | $9.22 | $9.75 | $9.17 | $9.29 | $9.27 | 33,539,480 |
| 2015-12-02 | $8.93 | $9.23 | $8.61 | $9.18 | $9.16 | 27,664,120 |
| 2015-12-01 | $8.60 | $9.01 | $8.51 | $8.92 | $8.90 | 18,476,980 |
| 2015-11-30 | $8.43 | $8.68 | $7.95 | $8.63 | $8.61 | 24,409,160 |
| 2015-11-27 | $9.19 | $9.31 | $8.34 | $8.48 | $8.46 | 30,602,030 |
| 2015-11-26 | $8.88 | $9.37 | $8.74 | $9.27 | $9.25 | 43,129,860 |
| 2015-11-25 | $8.68 | $8.88 | $8.50 | $8.85 | $8.83 | 19,550,240 |
| 2015-11-24 | $8.73 | $8.79 | $8.50 | $8.68 | $8.66 | 14,182,070 |
| 2015-11-23 | $8.71 | $8.92 | $8.68 | $8.79 | $8.77 | 18,967,190 |
| 2015-11-20 | $8.74 | $8.97 | $8.68 | $8.81 | $8.79 | 23,408,300 |
| 2015-11-19 | $8.54 | $8.63 | $8.40 | $8.61 | $8.59 | 11,996,990 |
| 2015-11-18 | $8.71 | $8.80 | $8.48 | $8.53 | $8.51 | 13,641,150 |
| 2015-11-17 | $8.78 | $8.96 | $8.70 | $8.75 | $8.73 | 23,611,560 |
| 2015-11-16 | $8.45 | $8.75 | $8.41 | $8.73 | $8.71 | 13,686,000 |
| 2015-11-13 | $8.52 | $8.77 | $8.46 | $8.57 | $8.55 | 16,931,800 |
| 2015-11-12 | $8.84 | $8.84 | $8.55 | $8.64 | $8.62 | 23,745,230 |
| 2015-11-11 | $8.80 | $8.86 | $8.73 | $8.84 | $8.82 | 21,665,320 |
| 2015-11-10 | $8.80 | $8.89 | $8.67 | $8.80 | $8.78 | 28,791,220 |
| 2015-11-09 | $8.97 | $9.01 | $8.65 | $8.90 | $8.88 | 49,236,240 |
| 2015-11-06 | $8.98 | $9.12 | $8.96 | $9.08 | $9.06 | 27,847,230 |
| 2015-11-05 | $9.14 | $9.45 | $8.94 | $9.03 | $9.01 | 36,570,890 |
| 2015-11-04 | $8.56 | $8.99 | $8.53 | $8.97 | $8.95 | 23,503,460 |
| 2015-11-03 | $8.65 | $8.79 | $8.47 | $8.59 | $8.57 | 12,846,180 |
| 2015-11-02 | $8.66 | $8.96 | $8.60 | $8.64 | $8.62 | 13,695,210 |
| 2015-10-30 | $8.88 | $9.30 | $8.88 | $8.97 | $8.95 | 24,144,290 |
| 2015-10-29 | $8.60 | $8.77 | $8.59 | $8.70 | $8.68 | 11,569,630 |
| 2015-10-28 | $8.80 | $9.10 | $8.60 | $8.63 | $8.61 | 15,293,040 |
| 2015-10-27 | $8.90 | $8.94 | $8.28 | $8.91 | $8.89 | 24,544,080 |
| 2015-10-26 | $9.06 | $9.11 | $8.71 | $9.00 | $8.98 | 32,731,340 |
| 2015-10-23 | $9.22 | $9.48 | $8.88 | $9.11 | $9.09 | 67,520,970 |
| 2015-10-22 | $8.60 | $9.00 | $8.58 | $9.00 | $8.98 | 43,067,930 |
| 2015-10-21 | $8.55 | $8.96 | $7.90 | $8.18 | $8.16 | 51,779,460 |
| 2015-10-20 | $8.15 | $8.57 | $8.10 | $8.50 | $8.48 | 31,521,150 |
| 2015-10-19 | $8.23 | $8.28 | $7.90 | $8.08 | $8.06 | 30,526,100 |
| 2015-10-16 | $8.36 | $8.44 | $8.08 | $8.28 | $8.26 | 35,751,530 |
| 2015-10-15 | $7.90 | $8.29 | $7.86 | $8.27 | $8.25 | 27,324,090 |
| 2015-10-14 | $7.82 | $8.17 | $7.71 | $8.00 | $7.98 | 36,699,090 |
| 2015-10-13 | $7.50 | $7.97 | $7.43 | $7.91 | $7.89 | 29,808,830 |
| 2015-10-12 | $7.29 | $7.69 | $7.25 | $7.60 | $7.59 | 30,880,000 |
| 2015-10-09 | $7.21 | $7.36 | $7.05 | $7.31 | $7.30 | 21,069,720 |
| 2015-10-08 | $7.32 | $7.46 | $7.12 | $7.22 | $7.21 | 21,936,250 |
| 2015-10-07 | $7.05 | $7.05 | $7.05 | $7.05 | $7.04 | 0 |
| 2015-10-06 | $7.05 | $7.05 | $7.05 | $7.05 | $7.04 | 0 |
| 2015-10-05 | $7.05 | $7.05 | $7.05 | $7.05 | $7.04 | 0 |
| 2015-10-02 | $7.05 | $7.05 | $7.05 | $7.05 | $7.04 | 0 |
| 2015-10-01 | $7.05 | $7.05 | $7.05 | $7.05 | $7.04 | 0 |
| 2015-09-30 | $6.90 | $7.14 | $6.77 | $7.05 | $7.04 | 20,171,580 |
| 2015-09-29 | $6.77 | $6.96 | $6.67 | $6.90 | $6.89 | 24,820,650 |
| 2015-09-28 | $6.80 | $7.00 | $6.53 | $6.95 | $6.94 | 25,900,310 |
| 2015-09-25 | $7.33 | $7.37 | $6.75 | $6.81 | $6.80 | 36,112,440 |
| 2015-09-24 | $7.06 | $7.80 | $7.01 | $7.50 | $7.49 | 54,001,910 |
| 2015-09-23 | $7.47 | $7.67 | $6.96 | $7.25 | $7.24 | 65,506,290 |
| 2015-09-22 | $7.12 | $7.12 | $7.12 | $7.12 | $7.11 | 7,018,360 |
| 2015-09-21 | $6.30 | $6.53 | $6.10 | $6.47 | $6.46 | 27,902,450 |
| 2015-09-18 | $5.80 | $6.31 | $5.71 | $6.31 | $6.30 | 41,517,830 |
| 2015-09-17 | $5.88 | $6.19 | $5.71 | $5.74 | $5.73 | 26,234,610 |
| 2015-09-16 | $5.43 | $5.85 | $5.30 | $5.85 | $5.84 | 23,262,230 |
| 2015-09-15 | $5.35 | $5.76 | $5.25 | $5.32 | $5.31 | 21,573,000 |
| 2015-09-14 | $6.50 | $6.56 | $5.80 | $5.80 | $5.79 | 23,678,770 |
| 2015-09-11 | $6.30 | $6.47 | $6.21 | $6.44 | $6.43 | 18,680,590 |
| 2015-09-10 | $6.46 | $6.54 | $6.32 | $6.33 | $6.32 | 23,373,400 |
| 2015-09-09 | $6.43 | $6.69 | $6.34 | $6.64 | $6.63 | 36,386,850 |
| 2015-09-08 | $5.84 | $6.44 | $5.75 | $6.43 | $6.42 | 28,148,510 |
| 2015-09-07 | $5.74 | $6.11 | $5.70 | $5.85 | $5.84 | 18,600,040 |
| 2015-09-04 | $5.55 | $5.55 | $5.55 | $5.55 | $5.54 | 0 |
| 2015-09-03 | $5.55 | $5.55 | $5.55 | $5.55 | $5.54 | 0 |
| 2015-09-02 | $5.62 | $6.12 | $5.41 | $5.55 | $5.54 | 17,157,600 |
| 2015-09-01 | $6.55 | $6.55 | $5.88 | $5.89 | $5.88 | 17,749,570 |
| 2015-08-31 | $6.89 | $6.89 | $6.46 | $6.48 | $6.47 | 22,585,840 |
| 2015-08-28 | $6.46 | $6.98 | $6.40 | $6.93 | $6.92 | 31,356,710 |
| 2015-08-27 | $6.07 | $6.39 | $5.83 | $6.38 | $6.37 | 24,596,660 |
| 2015-08-26 | $6.32 | $6.60 | $5.82 | $5.88 | $5.87 | 30,075,620 |
| 2015-08-25 | $6.23 | $6.60 | $6.23 | $6.23 | $6.22 | 29,500,520 |
| 2015-08-24 | $7.20 | $7.40 | $6.92 | $6.92 | $6.91 | 19,618,070 |
| 2015-08-21 | $8.18 | $8.33 | $7.55 | $7.69 | $7.68 | 32,116,670 |
| 2015-08-20 | $8.90 | $9.19 | $8.30 | $8.39 | $8.37 | 32,065,990 |
| 2015-08-19 | $8.36 | $9.28 | $8.09 | $9.17 | $9.15 | 50,669,700 |
| 2015-08-18 | $10.00 | $10.02 | $8.99 | $8.99 | $8.97 | 57,727,850 |
| 2015-08-17 | $9.11 | $10.00 | $9.02 | $9.99 | $9.97 | 65,850,180 |
| 2015-08-14 | $9.01 | $9.38 | $8.83 | $9.14 | $9.12 | 57,791,700 |
| 2015-08-13 | $8.33 | $9.00 | $8.33 | $8.95 | $8.93 | 53,225,170 |
| 2015-08-12 | $8.40 | $8.72 | $8.31 | $8.40 | $8.38 | 39,422,650 |
| 2015-08-11 | $8.30 | $8.78 | $8.22 | $8.55 | $8.53 | 52,905,650 |
| 2015-08-10 | $8.16 | $8.55 | $7.90 | $8.34 | $8.32 | 48,844,550 |
| 2015-08-07 | $7.42 | $8.06 | $7.41 | $7.93 | $7.91 | 35,955,690 |
| 2015-08-06 | $7.02 | $7.49 | $6.98 | $7.35 | $7.34 | 22,533,240 |
| 2015-08-05 | $7.38 | $7.52 | $7.07 | $7.27 | $7.26 | 27,135,520 |
| 2015-08-04 | $6.75 | $7.37 | $6.75 | $7.37 | $7.36 | 26,336,750 |
| 2015-08-03 | $7.39 | $7.39 | $6.65 | $6.70 | $6.69 | 26,843,950 |
| 2015-07-31 | $7.32 | $7.78 | $7.20 | $7.39 | $7.38 | 24,155,410 |
| 2015-07-30 | $7.84 | $8.15 | $7.58 | $7.66 | $7.65 | 42,426,450 |
| 2015-07-29 | $7.40 | $7.90 | $6.93 | $7.84 | $7.82 | 35,132,440 |
| 2015-07-28 | $7.20 | $8.02 | $7.11 | $7.26 | $7.25 | 47,261,260 |
| 2015-07-27 | $8.40 | $8.79 | $7.90 | $7.90 | $7.88 | 38,663,400 |
| 2015-07-24 | $9.02 | $9.22 | $8.59 | $8.78 | $8.76 | 53,643,650 |
| 2015-07-23 | $8.42 | $9.22 | $8.28 | $9.01 | $8.99 | 55,187,950 |
| 2015-07-22 | $8.43 | $8.59 | $8.00 | $8.39 | $8.37 | 40,948,710 |
| 2015-07-21 | $7.89 | $8.50 | $7.64 | $8.39 | $8.37 | 45,268,480 |
| 2015-07-20 | $7.70 | $8.20 | $7.57 | $8.04 | $8.02 | 47,390,110 |
| 2015-07-17 | $7.12 | $7.85 | $7.12 | $7.70 | $7.69 | 40,257,930 |
| 2015-07-16 | $6.60 | $7.65 | $6.57 | $7.15 | $7.14 | 43,986,050 |
| 2015-07-15 | $7.73 | $7.96 | $7.30 | $7.30 | $7.29 | 34,789,860 |
| 2015-07-14 | $8.10 | $8.70 | $7.55 | $8.11 | $8.09 | 75,073,430 |
| 2015-07-13 | $7.53 | $7.93 | $7.40 | $7.93 | $7.91 | 56,304,280 |
| 2015-07-10 | $6.81 | $7.21 | $6.76 | $7.21 | $7.20 | 33,667,890 |
| 2015-07-09 | $5.36 | $6.55 | $5.36 | $6.55 | $6.54 | 62,123,670 |
| 2015-07-08 | $5.95 | $5.95 | $5.95 | $5.95 | $5.94 | 555,000 |
| 2015-07-07 | $6.65 | $6.66 | $6.61 | $6.61 | $6.60 | 5,047,500 |
| 2015-07-06 | $8.70 | $8.80 | $7.34 | $7.34 | $7.33 | 33,350,390 |
| 2015-07-03 | $8.15 | $8.61 | $8.15 | $8.15 | $8.13 | 28,353,810 |
| 2015-07-02 | $9.61 | $9.80 | $9.05 | $9.05 | $9.03 | 27,623,380 |
| 2015-07-01 | $10.80 | $11.17 | $10.06 | $10.06 | $10.04 | 32,117,100 |
| 2015-06-30 | $9.73 | $11.38 | $9.73 | $11.18 | $11.16 | 43,157,490 |
| 2015-06-29 | $12.01 | $12.30 | $10.81 | $10.81 | $10.79 | 23,515,620 |
| 2015-06-26 | $12.73 | $12.73 | $12.01 | $12.01 | $11.99 | 19,628,420 |
| 2015-06-25 | $14.65 | $14.80 | $13.17 | $13.35 | $13.31 | 30,293,150 |
| 2015-06-24 | $14.79 | $15.20 | $13.98 | $14.60 | $14.56 | 28,197,990 |
Nanning Department Store CompanyLtd (600712) News Headlines
Recent Nanning Department Store CompanyLtd (600712) News
Similar Companies to Nanning Department Store CompanyLtd (600712) 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 | -- | -- | -- |