Luyin Investment Group Company Ltd (600784) Exchange: SHG
Data as of July 11, 2025
$6.10 ($-0.03) -0.49%
Luyin Investment Group Company Ltd - Daily Information
Click for more stock information on Luyin Investment Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.13 |
| Previous Close | $6.10 |
| High | $6.16 |
| Low | $6.07 |
| Adjusted Open | $6.13 |
| Previous Adjusted Close | $6.10 |
| Adjusted High | $6.16 |
| Adjusted Low | $6.07 |
About Luyin Investment Group Company Ltd (600784)
Luyin Investment Group Co., Ltd. is principally engaged in the manufacturing and distribution of iron and steel products. The Company is also involved in commercial trading business, the development and sale of real estate, the manufacturing and sale of powder metallurgical products, as well as the production and distribution of cashmere textile products. The Company operates its business within domestic market and to overseas markets.
Invest in Luyin Investment Group Company Ltd (600784)
Historical Stock Data for Luyin Investment Group Company Ltd (600784)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $6.13 | $6.16 | $6.07 | $6.10 | $6.10 | 5,775,000 |
| 2025-05-29 | $6.12 | $6.18 | $6.10 | $6.13 | $6.13 | 7,044,400 |
| 2025-05-28 | $6.11 | $6.16 | $6.07 | $6.12 | $6.12 | 4,866,000 |
| 2025-05-27 | $6.14 | $6.16 | $6.07 | $6.13 | $6.13 | 7,039,100 |
| 2025-05-26 | $6.03 | $6.15 | $6.02 | $6.12 | $6.12 | 7,862,100 |
| 2025-05-23 | $6.12 | $6.17 | $6.05 | $6.05 | $6.05 | 6,468,000 |
| 2025-05-22 | $6.18 | $6.20 | $6.09 | $6.11 | $6.11 | 7,187,050 |
| 2025-05-21 | $6.16 | $6.19 | $6.11 | $6.19 | $6.19 | 5,439,600 |
| 2025-05-20 | $6.12 | $6.17 | $6.09 | $6.15 | $6.15 | 6,570,300 |
| 2025-05-19 | $6.02 | $6.14 | $6.02 | $6.11 | $6.11 | 9,094,500 |
| 2025-05-16 | $6.05 | $6.05 | $6.00 | $6.02 | $6.02 | 4,413,300 |
| 2025-05-15 | $6.07 | $6.08 | $6.02 | $6.04 | $6.04 | 3,945,300 |
| 2025-05-14 | $6.04 | $6.08 | $5.99 | $6.05 | $6.05 | 5,361,400 |
| 2025-05-13 | $6.11 | $6.13 | $6.02 | $6.03 | $6.03 | 6,277,620 |
| 2025-05-12 | $6.06 | $6.10 | $5.98 | $6.08 | $6.08 | 9,649,600 |
| 2025-05-09 | $6.00 | $6.08 | $5.97 | $6.04 | $6.04 | 8,324,870 |
| 2025-05-08 | $5.97 | $6.05 | $5.89 | $6.01 | $6.01 | 8,783,570 |
| 2025-05-07 | $5.96 | $5.99 | $5.92 | $5.97 | $5.97 | 10,096,170 |
| 2025-05-06 | $5.84 | $5.93 | $5.81 | $5.93 | $5.93 | 7,135,800 |
| 2025-04-30 | $5.82 | $5.90 | $5.80 | $5.81 | $5.81 | 6,968,200 |
| 2025-04-29 | $5.86 | $5.91 | $5.78 | $5.82 | $5.82 | 7,952,100 |
| 2025-04-28 | $5.97 | $5.97 | $5.82 | $5.85 | $5.85 | 7,952,370 |
| 2025-04-25 | $5.96 | $6.02 | $5.91 | $5.94 | $5.94 | 9,647,400 |
| 2025-04-24 | $5.82 | $5.96 | $5.77 | $5.89 | $5.89 | 9,555,100 |
| 2025-04-23 | $5.83 | $5.87 | $5.80 | $5.83 | $5.83 | 6,066,200 |
| 2025-04-22 | $5.72 | $5.84 | $5.68 | $5.82 | $5.82 | 9,007,140 |
| 2025-04-21 | $5.68 | $5.74 | $5.63 | $5.72 | $5.72 | 6,100,400 |
| 2025-04-18 | $5.67 | $5.72 | $5.64 | $5.68 | $5.68 | 5,792,600 |
| 2025-04-17 | $5.59 | $5.73 | $5.59 | $5.68 | $5.68 | 7,373,800 |
| 2025-04-16 | $5.70 | $5.71 | $5.55 | $5.65 | $5.65 | 7,855,020 |
| 2025-04-15 | $5.66 | $5.73 | $5.59 | $5.71 | $5.71 | 8,724,210 |
| 2025-04-14 | $5.60 | $5.72 | $5.60 | $5.66 | $5.66 | 10,305,220 |
| 2025-04-11 | $5.63 | $5.66 | $5.53 | $5.57 | $5.57 | 12,700,600 |
| 2025-04-10 | $5.66 | $5.76 | $5.61 | $5.63 | $5.63 | 17,710,600 |
| 2025-04-09 | $5.42 | $5.68 | $5.16 | $5.63 | $5.63 | 16,208,200 |
| 2025-04-08 | $5.60 | $5.68 | $5.36 | $5.43 | $5.43 | 16,673,300 |
| 2025-04-07 | $5.95 | $6.04 | $5.63 | $5.63 | $5.63 | 14,790,000 |
| 2025-04-03 | $6.11 | $6.35 | $6.11 | $6.26 | $6.26 | 17,798,670 |
| 2025-04-02 | $6.20 | $6.32 | $6.15 | $6.21 | $6.21 | 11,852,800 |
| 2025-04-01 | $6.19 | $6.30 | $6.15 | $6.23 | $6.23 | 13,661,000 |
| 2025-03-31 | $6.17 | $6.28 | $6.10 | $6.15 | $6.15 | 19,649,710 |
| 2025-03-28 | $6.41 | $6.54 | $6.22 | $6.24 | $6.24 | 24,973,740 |
| 2025-03-27 | $6.68 | $6.77 | $6.40 | $6.43 | $6.43 | 40,883,510 |
| 2025-03-26 | $6.65 | $7.32 | $6.57 | $6.85 | $6.85 | 69,140,910 |
| 2025-03-25 | $6.26 | $6.65 | $6.24 | $6.65 | $6.65 | 24,857,630 |
| 2025-03-24 | $6.40 | $6.45 | $6.20 | $6.30 | $6.30 | 7,746,010 |
| 2025-03-21 | $6.49 | $6.52 | $6.38 | $6.40 | $6.40 | 8,232,100 |
| 2025-03-20 | $6.51 | $6.61 | $6.48 | $6.49 | $6.49 | 9,530,400 |
| 2025-03-19 | $6.47 | $6.63 | $6.42 | $6.52 | $6.52 | 12,527,900 |
| 2025-03-18 | $6.43 | $6.48 | $6.37 | $6.46 | $6.46 | 6,887,200 |
| 2025-03-17 | $6.43 | $6.49 | $6.41 | $6.43 | $6.43 | 6,801,260 |
| 2025-03-14 | $6.35 | $6.45 | $6.31 | $6.44 | $6.44 | 9,331,930 |
| 2025-03-13 | $6.34 | $6.36 | $6.21 | $6.32 | $6.32 | 6,507,000 |
| 2025-03-12 | $6.40 | $6.45 | $6.33 | $6.35 | $6.35 | 6,975,860 |
| 2025-03-11 | $6.40 | $6.44 | $6.32 | $6.43 | $6.43 | 8,990,160 |
| 2025-03-10 | $6.37 | $6.42 | $6.28 | $6.38 | $6.38 | 12,858,040 |
| 2025-03-07 | $6.17 | $6.49 | $6.13 | $6.40 | $6.40 | 22,143,940 |
| 2025-03-06 | $6.16 | $6.20 | $6.14 | $6.16 | $6.16 | 5,648,200 |
| 2025-03-05 | $6.22 | $6.23 | $6.10 | $6.16 | $6.16 | 5,998,200 |
| 2025-03-04 | $6.20 | $6.24 | $6.13 | $6.22 | $6.22 | 6,798,430 |
| 2025-03-03 | $6.20 | $6.29 | $6.17 | $6.21 | $6.21 | 9,287,270 |
| 2025-02-28 | $6.16 | $6.28 | $6.14 | $6.18 | $6.18 | 10,856,750 |
| 2025-02-27 | $6.13 | $6.19 | $6.09 | $6.19 | $6.19 | 8,869,650 |
| 2025-02-26 | $6.17 | $6.22 | $6.09 | $6.13 | $6.13 | 13,823,180 |
| 2025-02-25 | $6.00 | $6.15 | $5.98 | $6.13 | $6.13 | 10,837,420 |
| 2025-02-24 | $5.89 | $6.23 | $5.89 | $6.05 | $6.05 | 12,334,500 |
| 2025-02-20 | $5.90 | $5.97 | $5.90 | $5.96 | $5.96 | 4,289,200 |
| 2025-02-19 | $5.89 | $5.95 | $5.88 | $5.93 | $5.93 | 4,073,830 |
| 2025-02-18 | $6.02 | $6.11 | $5.90 | $5.91 | $5.91 | 6,289,110 |
| 2025-02-17 | $5.96 | $6.05 | $5.90 | $6.03 | $6.03 | 6,899,800 |
| 2025-02-14 | $5.98 | $6.02 | $5.94 | $5.95 | $5.95 | 4,946,000 |
| 2025-02-13 | $6.03 | $6.04 | $5.96 | $5.96 | $5.96 | 5,144,700 |
| 2025-02-12 | $6.03 | $6.05 | $5.97 | $6.02 | $6.02 | 5,396,800 |
| 2025-02-11 | $6.03 | $6.08 | $5.99 | $6.02 | $6.02 | 6,766,930 |
| 2025-02-10 | $6.00 | $6.07 | $5.99 | $6.05 | $6.05 | 7,361,600 |
| 2025-02-07 | $5.99 | $6.05 | $5.94 | $6.00 | $6.00 | 9,962,200 |
| 2025-02-06 | $5.83 | $6.18 | $5.78 | $6.00 | $6.00 | 14,750,640 |
| 2025-02-05 | $5.91 | $5.94 | $5.78 | $5.83 | $5.83 | 5,511,280 |
| 2025-01-27 | $5.88 | $5.99 | $5.85 | $5.86 | $5.86 | 6,447,830 |
| 2025-01-24 | $5.86 | $5.88 | $5.76 | $5.84 | $5.84 | 7,719,900 |
| 2025-01-23 | $5.91 | $6.00 | $5.83 | $5.84 | $5.84 | 9,463,600 |
| 2025-01-22 | $6.03 | $6.08 | $5.82 | $5.88 | $5.88 | 12,961,700 |
| 2025-01-21 | $6.37 | $6.37 | $5.98 | $6.03 | $6.03 | 29,235,390 |
| 2025-01-20 | $5.99 | $6.19 | $5.90 | $6.19 | $6.19 | 12,140,980 |
| 2025-01-17 | $5.65 | $5.68 | $5.60 | $5.63 | $5.63 | 3,724,800 |
| 2025-01-16 | $5.55 | $5.70 | $5.55 | $5.65 | $5.65 | 7,203,670 |
| 2025-01-15 | $5.63 | $5.65 | $5.55 | $5.57 | $5.57 | 5,221,400 |
| 2025-01-14 | $5.54 | $5.66 | $5.53 | $5.63 | $5.63 | 10,090,470 |
| 2025-01-13 | $5.50 | $5.57 | $5.35 | $5.53 | $5.53 | 5,277,300 |
| 2025-01-09 | $5.69 | $5.73 | $5.64 | $5.67 | $5.67 | 2,950,560 |
| 2025-01-08 | $5.79 | $5.79 | $5.59 | $5.71 | $5.71 | 4,827,100 |
| 2025-01-07 | $5.80 | $5.82 | $5.69 | $5.78 | $5.78 | 3,908,340 |
| 2025-01-06 | $5.77 | $5.93 | $5.60 | $5.77 | $5.77 | 6,730,250 |
| 2025-01-03 | $5.95 | $6.00 | $5.76 | $5.76 | $5.76 | 9,137,000 |
| 2025-01-02 | $5.85 | $6.13 | $5.85 | $5.95 | $5.95 | 12,710,770 |
| 2024-12-31 | $6.00 | $6.06 | $5.86 | $5.89 | $5.89 | 4,270,500 |
| 2024-12-30 | $6.01 | $6.05 | $5.93 | $5.98 | $5.98 | 4,708,100 |
| 2024-12-27 | $5.91 | $6.12 | $5.89 | $6.05 | $6.05 | 8,603,810 |
| 2024-12-26 | $5.98 | $6.07 | $5.86 | $5.93 | $5.93 | 8,426,300 |
| 2024-12-25 | $5.96 | $5.98 | $5.75 | $5.83 | $5.83 | 5,738,900 |
| 2024-12-24 | $5.98 | $6.02 | $5.89 | $5.96 | $5.96 | 4,525,700 |
| 2024-12-23 | $6.21 | $6.22 | $5.92 | $5.93 | $5.93 | 10,157,500 |
| 2024-12-20 | $6.28 | $6.32 | $6.19 | $6.22 | $6.22 | 6,197,400 |
| 2024-12-19 | $6.22 | $6.35 | $6.21 | $6.28 | $6.28 | 5,560,990 |
| 2024-12-18 | $6.30 | $6.38 | $6.24 | $6.29 | $6.29 | 6,672,790 |
| 2024-12-17 | $6.50 | $6.52 | $6.23 | $6.28 | $6.28 | 11,126,360 |
| 2024-12-16 | $6.44 | $6.57 | $6.44 | $6.48 | $6.48 | 8,941,640 |
| 2024-12-13 | $6.51 | $6.55 | $6.44 | $6.46 | $6.46 | 12,984,600 |
| 2024-12-12 | $6.40 | $6.56 | $6.35 | $6.52 | $6.52 | 13,608,310 |
| 2024-12-11 | $6.31 | $6.44 | $6.30 | $6.40 | $6.40 | 8,334,530 |
| 2024-12-10 | $6.52 | $6.56 | $6.28 | $6.30 | $6.30 | 14,804,560 |
| 2024-12-09 | $6.40 | $6.48 | $6.30 | $6.40 | $6.40 | 14,496,910 |
| 2024-12-06 | $6.60 | $6.62 | $6.42 | $6.47 | $6.47 | 22,186,670 |
| 2024-12-05 | $6.41 | $6.76 | $6.35 | $6.60 | $6.60 | 44,927,500 |
| 2024-12-04 | $6.32 | $6.99 | $6.30 | $6.62 | $6.62 | 58,927,050 |
| 2024-12-03 | $6.28 | $6.36 | $6.25 | $6.35 | $6.35 | 9,854,780 |
| 2024-12-02 | $6.18 | $6.28 | $6.16 | $6.27 | $6.27 | 8,534,970 |
| 2024-11-29 | $6.06 | $6.20 | $6.06 | $6.16 | $6.16 | 6,970,800 |
| 2024-11-28 | $6.00 | $6.15 | $6.00 | $6.10 | $6.10 | 7,925,170 |
| 2024-11-27 | $6.06 | $6.06 | $5.84 | $6.04 | $6.04 | 6,792,270 |
| 2024-11-26 | $6.01 | $6.15 | $6.00 | $6.05 | $6.05 | 6,445,800 |
| 2024-11-25 | $5.83 | $6.05 | $5.83 | $6.03 | $6.03 | 7,217,700 |
| 2024-11-22 | $6.03 | $6.12 | $5.83 | $5.85 | $5.85 | 6,649,700 |
| 2024-11-21 | $6.05 | $6.09 | $6.00 | $6.08 | $6.08 | 4,897,600 |
| 2024-11-20 | $5.98 | $6.11 | $5.95 | $6.05 | $6.05 | 7,605,160 |
| 2024-11-19 | $5.86 | $5.99 | $5.85 | $5.98 | $5.98 | 5,963,600 |
| 2024-11-18 | $5.99 | $6.04 | $5.80 | $5.86 | $5.86 | 7,743,300 |
| 2024-11-15 | $6.17 | $6.18 | $5.95 | $5.95 | $5.95 | 8,870,000 |
| 2024-11-14 | $6.15 | $6.19 | $6.06 | $6.14 | $6.14 | 10,111,420 |
| 2024-11-13 | $6.15 | $6.19 | $6.05 | $6.14 | $6.14 | 8,232,590 |
| 2024-11-12 | $6.26 | $6.28 | $6.10 | $6.15 | $6.15 | 11,890,790 |
| 2024-11-11 | $6.24 | $6.38 | $6.14 | $6.24 | $6.24 | 14,605,430 |
| 2024-11-08 | $6.32 | $6.41 | $6.21 | $6.25 | $6.25 | 15,694,200 |
| 2024-11-07 | $6.16 | $6.36 | $6.15 | $6.32 | $6.32 | 17,113,200 |
| 2024-11-06 | $6.07 | $6.28 | $6.02 | $6.22 | $6.22 | 19,518,870 |
| 2024-11-05 | $6.07 | $6.18 | $6.06 | $6.11 | $6.11 | 16,673,500 |
| 2024-11-04 | $6.04 | $6.12 | $5.99 | $6.06 | $6.06 | 11,618,080 |
| 2024-11-01 | $6.10 | $6.18 | $5.95 | $6.01 | $6.01 | 18,073,280 |
| 2024-10-31 | $6.04 | $6.17 | $6.01 | $6.13 | $6.13 | 16,935,100 |
| 2024-10-30 | $6.00 | $6.16 | $5.96 | $6.06 | $6.06 | 16,007,100 |
| 2024-10-29 | $5.99 | $6.28 | $5.86 | $6.06 | $6.06 | 26,520,320 |
| 2024-10-28 | $5.81 | $5.96 | $5.78 | $5.96 | $5.96 | 13,719,490 |
| 2024-10-25 | $5.91 | $5.96 | $5.76 | $5.79 | $5.79 | 11,397,230 |
| 2024-10-24 | $5.61 | $5.80 | $5.59 | $5.80 | $5.80 | 13,775,880 |
| 2024-10-23 | $5.59 | $5.73 | $5.57 | $5.65 | $5.65 | 10,775,450 |
| 2024-10-22 | $5.54 | $5.58 | $5.52 | $5.58 | $5.58 | 5,635,500 |
| 2024-10-21 | $5.60 | $5.64 | $5.50 | $5.55 | $5.55 | 10,497,210 |
| 2024-10-18 | $5.54 | $5.66 | $5.51 | $5.61 | $5.61 | 8,857,480 |
| 2024-10-17 | $5.69 | $5.75 | $5.53 | $5.54 | $5.54 | 10,021,060 |
| 2024-10-16 | $5.63 | $5.76 | $5.62 | $5.66 | $5.66 | 9,616,600 |
| 2024-10-15 | $5.82 | $5.91 | $5.59 | $5.70 | $5.70 | 18,680,920 |
| 2024-10-14 | $5.98 | $6.06 | $5.72 | $5.92 | $5.92 | 21,676,650 |
| 2024-10-11 | $5.83 | $5.86 | $5.61 | $5.68 | $5.68 | 12,271,300 |
| 2024-10-10 | $5.69 | $5.89 | $5.60 | $5.73 | $5.73 | 13,459,460 |
| 2024-10-09 | $5.88 | $5.88 | $5.61 | $5.63 | $5.63 | 17,819,250 |
| 2024-10-08 | $6.27 | $6.28 | $5.72 | $6.00 | $6.00 | 22,580,010 |
| 2024-09-30 | $5.50 | $5.78 | $5.33 | $5.73 | $5.73 | 23,541,680 |
| 2024-09-27 | $5.24 | $5.33 | $5.16 | $5.32 | $5.32 | 8,588,860 |
| 2024-09-26 | $5.08 | $5.23 | $5.07 | $5.21 | $5.21 | 8,907,720 |
| 2024-09-25 | $5.14 | $5.21 | $5.06 | $5.08 | $5.08 | 11,448,500 |
| 2024-09-24 | $4.88 | $5.13 | $4.87 | $5.12 | $5.12 | 10,253,850 |
| 2024-09-23 | $4.81 | $4.90 | $4.79 | $4.87 | $4.87 | 3,831,100 |
| 2024-09-20 | $4.82 | $4.85 | $4.79 | $4.82 | $4.82 | 3,338,400 |
| 2024-09-19 | $4.69 | $4.85 | $4.60 | $4.85 | $4.85 | 5,967,390 |
| 2024-09-18 | $4.60 | $4.72 | $4.55 | $4.65 | $4.65 | 4,246,300 |
| 2024-09-13 | $4.69 | $4.69 | $4.62 | $4.62 | $4.62 | 1,949,100 |
| 2024-09-12 | $4.71 | $4.73 | $4.64 | $4.66 | $4.66 | 1,826,700 |
| 2024-09-11 | $4.71 | $4.74 | $4.69 | $4.69 | $4.69 | 2,552,800 |
| 2024-09-10 | $4.71 | $4.75 | $4.68 | $4.74 | $4.74 | 3,549,850 |
| 2024-09-09 | $4.66 | $4.70 | $4.60 | $4.67 | $4.67 | 2,578,600 |
| 2024-09-06 | $4.70 | $4.73 | $4.63 | $4.67 | $4.67 | 2,792,900 |
| 2024-09-05 | $4.69 | $4.74 | $4.66 | $4.72 | $4.72 | 3,382,600 |
| 2024-09-04 | $4.75 | $4.77 | $4.67 | $4.68 | $4.68 | 3,487,900 |
| 2024-09-03 | $4.76 | $4.80 | $4.72 | $4.76 | $4.76 | 4,079,000 |
| 2024-09-02 | $4.80 | $4.85 | $4.76 | $4.77 | $4.77 | 5,998,400 |
| 2024-08-30 | $4.73 | $4.86 | $4.73 | $4.80 | $4.80 | 7,209,300 |
| 2024-08-29 | $4.75 | $4.80 | $4.72 | $4.76 | $4.76 | 5,945,500 |
| 2024-08-28 | $4.73 | $4.78 | $4.71 | $4.76 | $4.76 | 5,492,400 |
| 2024-08-27 | $4.70 | $4.78 | $4.69 | $4.73 | $4.73 | 6,115,440 |
| 2024-08-26 | $4.72 | $4.85 | $4.67 | $4.72 | $4.72 | 13,525,720 |
| 2024-08-23 | $4.57 | $4.93 | $4.50 | $4.74 | $4.74 | 20,397,540 |
| 2024-08-22 | $4.54 | $4.55 | $4.45 | $4.48 | $4.48 | 2,453,000 |
| 2024-08-21 | $4.56 | $4.59 | $4.50 | $4.53 | $4.53 | 1,910,500 |
| 2024-08-20 | $4.71 | $4.71 | $4.55 | $4.57 | $4.57 | 2,130,100 |
| 2024-08-19 | $4.67 | $4.75 | $4.66 | $4.67 | $4.67 | 3,203,700 |
| 2024-08-16 | $4.77 | $4.79 | $4.72 | $4.73 | $4.73 | 2,680,000 |
| 2024-08-15 | $4.76 | $4.81 | $4.70 | $4.73 | $4.73 | 2,865,500 |
| 2024-08-14 | $4.79 | $4.80 | $4.74 | $4.76 | $4.76 | 1,650,200 |
| 2024-08-13 | $4.77 | $4.82 | $4.73 | $4.80 | $4.80 | 1,887,340 |
| 2024-08-12 | $4.76 | $4.81 | $4.76 | $4.79 | $4.79 | 2,235,000 |
| 2024-08-09 | $4.78 | $4.86 | $4.75 | $4.75 | $4.75 | 3,578,800 |
| 2024-08-08 | $4.73 | $4.79 | $4.71 | $4.77 | $4.77 | 1,954,580 |
| 2024-08-07 | $4.76 | $4.80 | $4.72 | $4.75 | $4.75 | 3,128,900 |
| 2024-08-06 | $4.72 | $4.82 | $4.67 | $4.78 | $4.78 | 3,951,800 |
| 2024-08-05 | $4.73 | $4.81 | $4.66 | $4.67 | $4.67 | 4,429,830 |
| 2024-08-02 | $4.75 | $4.84 | $4.73 | $4.75 | $4.75 | 2,786,100 |
| 2024-08-01 | $4.73 | $4.83 | $4.73 | $4.79 | $4.79 | 3,722,100 |
| 2024-07-31 | $4.64 | $4.78 | $4.61 | $4.77 | $4.77 | 5,267,740 |
| 2024-07-30 | $4.58 | $4.64 | $4.50 | $4.63 | $4.63 | 3,468,660 |
| 2024-07-29 | $4.55 | $4.60 | $4.50 | $4.54 | $4.54 | 2,696,870 |
| 2024-07-26 | $4.47 | $4.55 | $4.46 | $4.53 | $4.53 | 2,216,440 |
| 2024-07-25 | $4.39 | $4.50 | $4.36 | $4.45 | $4.45 | 2,223,300 |
| 2024-07-24 | $4.44 | $4.47 | $4.38 | $4.39 | $4.39 | 2,703,660 |
| 2024-07-23 | $4.46 | $4.53 | $4.44 | $4.45 | $4.45 | 2,968,840 |
| 2024-07-22 | $4.50 | $4.52 | $4.45 | $4.48 | $4.48 | 2,205,200 |
| 2024-07-19 | $4.46 | $4.53 | $4.44 | $4.50 | $4.50 | 2,986,270 |
| 2024-07-18 | $4.50 | $4.54 | $4.42 | $4.49 | $4.49 | 2,946,900 |
| 2024-07-17 | $4.43 | $4.55 | $4.43 | $4.50 | $4.50 | 2,334,000 |
| 2024-07-16 | $4.50 | $4.52 | $4.45 | $4.46 | $4.46 | 2,522,500 |
| 2024-07-15 | $4.55 | $4.57 | $4.50 | $4.51 | $4.51 | 2,398,090 |
| 2024-07-12 | $4.55 | $4.64 | $4.53 | $4.57 | $4.57 | 3,426,520 |
| 2024-07-11 | $4.48 | $4.61 | $4.48 | $4.59 | $4.59 | 4,566,430 |
| 2024-07-10 | $4.48 | $4.50 | $4.41 | $4.44 | $4.44 | 3,103,020 |
| 2024-07-09 | $4.52 | $4.53 | $4.36 | $4.50 | $4.50 | 4,516,630 |
| 2024-07-08 | $4.66 | $4.66 | $4.48 | $4.49 | $4.49 | 4,133,700 |
| 2024-07-05 | $4.63 | $4.67 | $4.57 | $4.65 | $4.65 | 2,465,900 |
| 2024-07-04 | $4.79 | $4.80 | $4.61 | $4.62 | $4.62 | 3,172,490 |
| 2024-07-03 | $4.82 | $4.84 | $4.78 | $4.79 | $4.79 | 3,017,990 |
| 2024-07-02 | $4.75 | $4.82 | $4.72 | $4.80 | $4.80 | 4,927,290 |
| 2024-07-01 | $4.73 | $4.78 | $4.68 | $4.73 | $4.73 | 4,018,820 |
| 2024-06-28 | $4.65 | $4.80 | $4.60 | $4.74 | $4.74 | 4,703,900 |
| 2024-06-27 | $4.67 | $4.76 | $4.64 | $4.66 | $4.66 | 5,230,000 |
| 2024-06-26 | $4.54 | $4.68 | $4.49 | $4.67 | $4.67 | 3,500,500 |
| 2024-06-25 | $4.54 | $4.58 | $4.48 | $4.54 | $4.54 | 3,685,800 |
| 2024-06-24 | $4.64 | $4.64 | $4.48 | $4.50 | $4.50 | 4,709,000 |
| 2024-06-21 | $4.66 | $4.69 | $4.57 | $4.64 | $4.64 | 3,938,900 |
| 2024-06-20 | $4.76 | $4.85 | $4.67 | $4.67 | $4.67 | 4,040,320 |
| 2024-06-19 | $4.78 | $4.80 | $4.70 | $4.74 | $4.74 | 3,297,500 |
| 2024-06-18 | $4.67 | $4.79 | $4.63 | $4.77 | $4.77 | 4,200,090 |
| 2024-06-17 | $4.77 | $4.77 | $4.65 | $4.66 | $4.66 | 4,842,890 |
| 2024-06-14 | $4.73 | $4.83 | $4.70 | $4.78 | $4.78 | 5,654,500 |
| 2024-06-13 | $4.81 | $4.83 | $4.74 | $4.76 | $4.76 | 3,703,700 |
| 2024-06-12 | $4.76 | $4.83 | $4.75 | $4.82 | $4.82 | 4,641,300 |
| 2024-06-11 | $4.84 | $4.84 | $4.75 | $4.77 | $4.77 | 5,006,500 |
| 2024-06-07 | $4.82 | $4.88 | $4.76 | $4.85 | $4.85 | 5,913,550 |
| 2024-06-06 | $4.89 | $4.95 | $4.74 | $4.77 | $4.77 | 7,236,600 |
| 2024-06-05 | $4.94 | $4.95 | $4.84 | $4.85 | $4.85 | 4,895,200 |
| 2024-06-04 | $5.01 | $5.03 | $4.88 | $4.95 | $4.95 | 5,585,700 |
| 2024-06-03 | $5.22 | $5.22 | $4.97 | $5.03 | $5.03 | 6,520,800 |
| 2024-05-31 | $5.22 | $5.25 | $5.16 | $5.21 | $5.21 | 4,185,600 |
| 2024-05-30 | $5.24 | $5.30 | $5.18 | $5.20 | $5.20 | 3,962,100 |
| 2024-05-29 | $5.28 | $5.34 | $5.22 | $5.29 | $5.29 | 3,730,000 |
| 2024-05-28 | $5.40 | $5.40 | $5.25 | $5.26 | $5.26 | 4,834,100 |
| 2024-05-27 | $5.30 | $5.37 | $5.26 | $5.34 | $5.34 | 3,508,400 |
| 2024-05-24 | $5.25 | $5.36 | $5.25 | $5.31 | $5.31 | 3,295,010 |
| 2024-05-23 | $5.35 | $5.36 | $5.26 | $5.27 | $5.27 | 4,983,700 |
| 2024-05-22 | $5.38 | $5.42 | $5.34 | $5.34 | $5.34 | 3,264,100 |
| 2024-05-21 | $5.46 | $5.47 | $5.33 | $5.37 | $5.37 | 5,061,330 |
| 2024-05-20 | $5.44 | $5.47 | $5.39 | $5.46 | $5.46 | 5,089,200 |
| 2024-05-17 | $5.45 | $5.45 | $5.35 | $5.42 | $5.42 | 3,686,500 |
| 2024-05-16 | $5.37 | $5.42 | $5.32 | $5.37 | $5.37 | 4,184,770 |
| 2024-05-15 | $5.35 | $5.38 | $5.30 | $5.31 | $5.31 | 3,374,800 |
| 2024-05-14 | $5.35 | $5.40 | $5.33 | $5.35 | $5.35 | 3,072,750 |
| 2024-05-13 | $5.37 | $5.42 | $5.27 | $5.35 | $5.35 | 6,039,000 |
| 2024-05-10 | $5.37 | $5.44 | $5.36 | $5.41 | $5.41 | 4,184,100 |
| 2024-05-09 | $5.27 | $5.41 | $5.27 | $5.37 | $5.37 | 4,803,780 |
| 2024-05-08 | $5.28 | $5.37 | $5.27 | $5.29 | $5.29 | 4,984,880 |
| 2024-05-07 | $5.30 | $5.34 | $5.26 | $5.30 | $5.30 | 3,922,570 |
| 2024-05-06 | $5.33 | $5.33 | $5.21 | $5.30 | $5.30 | 6,718,800 |
| 2024-04-30 | $5.21 | $5.22 | $5.12 | $5.17 | $5.17 | 6,119,900 |
| 2024-04-29 | $4.93 | $5.19 | $4.90 | $5.18 | $5.18 | 10,112,900 |
| 2024-04-26 | $4.87 | $4.89 | $4.80 | $4.88 | $4.88 | 5,799,000 |
| 2024-04-25 | $4.84 | $4.94 | $4.80 | $4.86 | $4.86 | 4,469,370 |
| 2024-04-24 | $4.76 | $4.85 | $4.72 | $4.84 | $4.84 | 5,618,890 |
| 2024-04-23 | $4.77 | $4.78 | $4.68 | $4.73 | $4.73 | 5,994,720 |
| 2024-04-22 | $4.90 | $4.98 | $4.69 | $4.77 | $4.77 | 9,741,200 |
| 2024-04-19 | $5.10 | $5.16 | $5.00 | $5.10 | $5.10 | 5,027,700 |
| 2024-04-18 | $5.06 | $5.14 | $5.01 | $5.05 | $5.05 | 4,929,300 |
| 2024-04-17 | $4.80 | $5.08 | $4.78 | $5.07 | $5.07 | 8,126,950 |
| 2024-04-16 | $5.01 | $5.10 | $4.74 | $4.77 | $4.77 | 11,900,530 |
| 2024-04-15 | $5.35 | $5.42 | $5.08 | $5.14 | $5.14 | 11,542,950 |
| 2024-04-12 | $5.46 | $5.60 | $5.39 | $5.44 | $5.44 | 11,333,710 |
| 2024-04-11 | $5.41 | $5.66 | $5.35 | $5.48 | $5.48 | 10,551,390 |
| 2024-04-10 | $5.45 | $5.57 | $5.40 | $5.46 | $5.46 | 6,163,000 |
| 2024-04-09 | $5.44 | $5.56 | $5.41 | $5.52 | $5.52 | 5,257,900 |
| 2024-04-08 | $5.54 | $5.58 | $5.44 | $5.44 | $5.44 | 6,429,230 |
| 2024-04-03 | $5.54 | $5.55 | $5.46 | $5.55 | $5.55 | 4,137,500 |
| 2024-04-02 | $5.44 | $5.54 | $5.44 | $5.52 | $5.52 | 4,533,140 |
| 2024-04-01 | $5.39 | $5.46 | $5.35 | $5.45 | $5.45 | 4,736,100 |
| 2024-03-29 | $5.33 | $5.40 | $5.29 | $5.33 | $5.33 | 3,913,000 |
| 2024-03-28 | $5.18 | $5.31 | $5.16 | $5.27 | $5.27 | 3,865,000 |
| 2024-03-27 | $5.29 | $5.33 | $5.17 | $5.17 | $5.17 | 3,616,100 |
| 2024-03-26 | $5.29 | $5.34 | $5.20 | $5.31 | $5.31 | 3,737,500 |
| 2024-03-25 | $5.38 | $5.43 | $5.27 | $5.28 | $5.28 | 3,389,220 |
| 2024-03-22 | $5.48 | $5.52 | $5.35 | $5.42 | $5.42 | 4,205,990 |
| 2024-03-21 | $5.51 | $5.56 | $5.44 | $5.50 | $5.50 | 4,330,600 |
| 2024-03-20 | $5.38 | $5.58 | $5.38 | $5.52 | $5.52 | 5,371,730 |
| 2024-03-19 | $5.38 | $5.48 | $5.38 | $5.41 | $5.41 | 4,104,590 |
| 2024-03-18 | $5.40 | $5.42 | $5.35 | $5.40 | $5.40 | 4,428,870 |
| 2024-03-15 | $5.29 | $5.38 | $5.28 | $5.38 | $5.38 | 3,154,630 |
| 2024-03-14 | $5.32 | $5.37 | $5.26 | $5.32 | $5.32 | 3,282,400 |
| 2024-03-13 | $5.41 | $5.43 | $5.30 | $5.33 | $5.33 | 3,709,700 |
| 2024-03-12 | $5.30 | $5.43 | $5.24 | $5.40 | $5.40 | 4,929,530 |
| 2024-03-11 | $5.18 | $5.28 | $5.18 | $5.28 | $5.28 | 3,440,840 |
| 2024-03-08 | $5.23 | $5.26 | $5.13 | $5.17 | $5.17 | 3,161,000 |
| 2024-03-07 | $5.23 | $5.29 | $5.17 | $5.18 | $5.18 | 3,675,640 |
| 2024-03-06 | $5.14 | $5.24 | $5.11 | $5.21 | $5.21 | 3,742,910 |
| 2024-03-05 | $5.16 | $5.20 | $5.08 | $5.14 | $5.14 | 4,515,960 |
| 2024-03-04 | $5.24 | $5.27 | $5.09 | $5.18 | $5.18 | 4,487,500 |
| 2024-03-01 | $5.20 | $5.26 | $5.14 | $5.24 | $5.24 | 6,354,300 |
| 2024-02-29 | $4.95 | $5.14 | $4.94 | $5.13 | $5.13 | 6,784,400 |
| 2024-02-28 | $5.38 | $5.47 | $5.00 | $5.02 | $5.02 | 10,118,900 |
| 2024-02-27 | $5.23 | $5.37 | $5.19 | $5.36 | $5.36 | 5,272,000 |
| 2024-02-26 | $5.16 | $5.37 | $5.12 | $5.26 | $5.26 | 7,596,700 |
| 2024-02-23 | $5.06 | $5.15 | $5.02 | $5.15 | $5.15 | 5,108,530 |
| 2024-02-22 | $4.99 | $5.08 | $4.97 | $5.04 | $5.04 | 5,975,450 |
| 2024-02-21 | $4.89 | $5.13 | $4.85 | $4.99 | $4.99 | 7,072,660 |
| 2024-02-20 | $4.92 | $4.95 | $4.83 | $4.94 | $4.94 | 4,855,720 |
| 2024-02-19 | $4.74 | $5.05 | $4.71 | $4.93 | $4.93 | 10,824,000 |
| 2024-02-08 | $4.41 | $4.77 | $4.33 | $4.76 | $4.76 | 10,687,880 |
| 2024-02-07 | $4.47 | $4.50 | $4.29 | $4.35 | $4.35 | 11,074,560 |
| 2024-02-06 | $4.42 | $4.59 | $4.11 | $4.48 | $4.48 | 11,583,700 |
| 2024-02-05 | $4.86 | $4.86 | $4.39 | $4.39 | $4.39 | 12,706,940 |
| 2024-02-02 | $5.18 | $5.27 | $4.76 | $4.88 | $4.88 | 9,554,290 |
| 2024-02-01 | $5.35 | $5.35 | $5.02 | $5.17 | $5.17 | 7,986,400 |
| 2024-01-31 | $5.60 | $5.68 | $5.33 | $5.35 | $5.35 | 6,791,300 |
| 2024-01-30 | $5.76 | $5.88 | $5.59 | $5.63 | $5.63 | 5,634,500 |
| 2024-01-29 | $6.03 | $6.10 | $5.76 | $5.78 | $5.78 | 7,091,700 |
| 2024-01-26 | $5.90 | $6.08 | $5.88 | $5.98 | $5.98 | 9,707,420 |
| 2024-01-25 | $5.69 | $6.01 | $5.65 | $5.93 | $5.93 | 11,624,530 |
| 2024-01-24 | $5.42 | $5.73 | $5.35 | $5.71 | $5.71 | 7,610,500 |
| 2024-01-23 | $5.47 | $5.51 | $5.27 | $5.42 | $5.42 | 6,548,000 |
| 2024-01-22 | $5.82 | $5.84 | $5.43 | $5.47 | $5.47 | 5,794,200 |
| 2024-01-19 | $5.96 | $5.96 | $5.78 | $5.83 | $5.83 | 4,731,600 |
| 2024-01-18 | $6.08 | $6.08 | $5.74 | $5.97 | $5.97 | 8,677,000 |
| 2024-01-17 | $6.18 | $6.27 | $6.10 | $6.10 | $6.10 | 5,599,700 |
| 2024-01-16 | $6.17 | $6.25 | $6.12 | $6.21 | $6.21 | 5,152,130 |
| 2024-01-15 | $6.14 | $6.22 | $6.12 | $6.17 | $6.17 | 3,475,700 |
| 2024-01-12 | $6.14 | $6.25 | $6.14 | $6.16 | $6.16 | 3,698,300 |
| 2024-01-11 | $6.09 | $6.17 | $6.08 | $6.16 | $6.16 | 3,439,600 |
| 2024-01-10 | $6.14 | $6.16 | $6.06 | $6.11 | $6.11 | 3,462,200 |
| 2024-01-09 | $6.09 | $6.18 | $6.07 | $6.12 | $6.12 | 4,612,490 |
| 2024-01-08 | $6.17 | $6.21 | $6.08 | $6.10 | $6.10 | 4,724,320 |
| 2024-01-05 | $6.29 | $6.32 | $6.16 | $6.21 | $6.21 | 5,787,000 |
| 2024-01-04 | $6.30 | $6.33 | $6.25 | $6.28 | $6.28 | 4,494,860 |
| 2024-01-03 | $6.21 | $6.30 | $6.19 | $6.27 | $6.27 | 3,563,020 |
| 2024-01-02 | $6.16 | $6.26 | $6.13 | $6.23 | $6.23 | 4,087,670 |
| 2024-01-01 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2023-12-29 | $6.10 | $6.18 | $6.10 | $6.15 | $6.15 | 3,870,900 |
| 2023-12-28 | $6.01 | $6.14 | $5.94 | $6.12 | $6.12 | 4,779,180 |
| 2023-12-27 | $5.96 | $6.00 | $5.85 | $5.97 | $5.97 | 4,205,710 |
| 2023-12-26 | $5.98 | $6.01 | $5.90 | $5.93 | $5.93 | 4,338,520 |
| 2023-12-25 | $6.01 | $6.05 | $5.90 | $5.98 | $5.98 | 5,324,840 |
| 2023-12-22 | $6.13 | $6.15 | $6.03 | $6.06 | $6.06 | 4,826,100 |
| 2023-12-21 | $6.01 | $6.13 | $5.96 | $6.13 | $6.13 | 4,728,200 |
| 2023-12-20 | $6.06 | $6.12 | $6.04 | $6.06 | $6.06 | 5,198,730 |
| 2023-12-19 | $6.11 | $6.12 | $6.03 | $6.06 | $6.06 | 4,878,800 |
| 2023-12-18 | $6.21 | $6.24 | $6.07 | $6.11 | $6.11 | 5,292,460 |
| 2023-12-15 | $6.23 | $6.29 | $6.18 | $6.21 | $6.21 | 5,020,300 |
| 2023-12-14 | $6.20 | $6.27 | $6.18 | $6.23 | $6.23 | 5,499,040 |
| 2023-12-13 | $6.15 | $6.23 | $6.12 | $6.20 | $6.20 | 6,333,700 |
| 2023-12-12 | $6.08 | $6.16 | $6.03 | $6.14 | $6.14 | 6,482,800 |
| 2023-12-11 | $6.01 | $6.08 | $5.87 | $6.06 | $6.06 | 7,115,300 |
| 2023-12-08 | $6.21 | $6.24 | $6.03 | $6.03 | $6.03 | 10,945,600 |
| 2023-12-07 | $6.25 | $6.48 | $6.14 | $6.25 | $6.25 | 13,424,450 |
| 2023-12-06 | $6.12 | $6.21 | $6.08 | $6.17 | $6.17 | 4,492,590 |
| 2023-12-05 | $6.18 | $6.19 | $6.10 | $6.10 | $6.10 | 3,373,700 |
| 2023-12-04 | $6.14 | $6.18 | $6.11 | $6.17 | $6.17 | 3,459,500 |
| 2023-12-01 | $6.07 | $6.12 | $6.05 | $6.11 | $6.11 | 3,660,020 |
| 2023-11-30 | $6.12 | $6.13 | $6.02 | $6.05 | $6.05 | 4,355,600 |
| 2023-11-29 | $6.15 | $6.18 | $6.09 | $6.10 | $6.10 | 3,719,920 |
| 2023-11-28 | $6.16 | $6.16 | $6.03 | $6.14 | $6.14 | 5,501,640 |
| 2023-11-27 | $6.18 | $6.21 | $6.00 | $6.13 | $6.13 | 10,828,300 |
| 2023-11-24 | $6.21 | $6.42 | $6.13 | $6.26 | $6.26 | 10,623,180 |
| 2023-11-23 | $6.15 | $6.24 | $6.14 | $6.23 | $6.23 | 3,795,930 |
| 2023-11-22 | $6.13 | $6.22 | $6.13 | $6.16 | $6.16 | 4,525,000 |
| 2023-11-21 | $6.12 | $6.19 | $6.11 | $6.13 | $6.13 | 3,704,290 |
| 2023-11-20 | $6.12 | $6.15 | $6.08 | $6.12 | $6.12 | 3,215,800 |
| 2023-11-17 | $6.07 | $6.13 | $6.03 | $6.13 | $6.13 | 3,234,200 |
| 2023-11-16 | $6.13 | $6.13 | $6.04 | $6.04 | $6.04 | 2,813,700 |
| 2023-11-15 | $6.10 | $6.13 | $6.05 | $6.12 | $6.12 | 3,603,100 |
| 2023-11-14 | $6.05 | $6.10 | $6.00 | $6.07 | $6.07 | 4,183,420 |
| 2023-11-13 | $6.01 | $6.09 | $6.01 | $6.06 | $6.06 | 4,175,410 |
| 2023-11-10 | $6.03 | $6.09 | $5.99 | $6.00 | $6.00 | 5,215,400 |
| 2023-11-09 | $6.15 | $6.20 | $6.03 | $6.05 | $6.05 | 5,608,700 |
| 2023-11-08 | $6.14 | $6.23 | $6.12 | $6.19 | $6.19 | 3,408,800 |
| 2023-11-07 | $6.10 | $6.16 | $6.05 | $6.15 | $6.15 | 3,644,680 |
| 2023-11-06 | $6.08 | $6.10 | $6.03 | $6.10 | $6.10 | 3,184,900 |
| 2023-11-03 | $6.01 | $6.07 | $6.01 | $6.05 | $6.05 | 3,886,200 |
| 2023-11-02 | $6.02 | $6.10 | $5.99 | $6.00 | $6.00 | 3,160,010 |
| 2023-11-01 | $5.94 | $6.06 | $5.94 | $6.05 | $6.05 | 4,275,600 |
| 2023-10-31 | $6.02 | $6.04 | $5.96 | $5.98 | $5.98 | 2,903,820 |
| 2023-10-30 | $6.09 | $6.09 | $6.00 | $6.01 | $6.01 | 4,238,050 |
| 2023-10-27 | $5.97 | $6.08 | $5.93 | $6.06 | $6.06 | 3,666,000 |
| 2023-10-26 | $5.95 | $5.97 | $5.85 | $5.97 | $5.97 | 2,842,870 |
| 2023-10-25 | $5.90 | $5.99 | $5.90 | $5.95 | $5.95 | 3,047,110 |
| 2023-10-24 | $5.70 | $5.92 | $5.70 | $5.90 | $5.90 | 3,856,700 |
| 2023-10-23 | $5.87 | $5.87 | $5.69 | $5.71 | $5.71 | 4,428,500 |
| 2023-10-20 | $5.83 | $5.89 | $5.80 | $5.87 | $5.87 | 5,300,800 |
| 2023-10-19 | $5.85 | $5.91 | $5.79 | $5.85 | $5.85 | 6,940,680 |
| 2023-10-18 | $5.99 | $5.99 | $5.83 | $5.83 | $5.83 | 3,878,900 |
| 2023-10-17 | $5.99 | $6.03 | $5.96 | $5.98 | $5.98 | 2,763,000 |
| 2023-10-16 | $6.01 | $6.05 | $5.98 | $6.01 | $6.01 | 3,335,320 |
| 2023-10-13 | $6.10 | $6.10 | $6.00 | $6.01 | $6.01 | 3,931,330 |
| 2023-10-12 | $6.06 | $6.15 | $6.03 | $6.15 | $6.15 | 3,950,630 |
| 2023-10-11 | $6.13 | $6.13 | $6.02 | $6.06 | $6.06 | 4,963,280 |
| 2023-10-10 | $6.17 | $6.22 | $6.10 | $6.12 | $6.12 | 4,117,100 |
| 2023-10-09 | $6.25 | $6.28 | $6.13 | $6.17 | $6.17 | 5,881,900 |
| 2023-09-28 | $6.22 | $6.31 | $6.19 | $6.30 | $6.30 | 3,496,100 |
| 2023-09-27 | $6.18 | $6.23 | $6.13 | $6.20 | $6.20 | 3,891,500 |
| 2023-09-26 | $6.23 | $6.26 | $6.18 | $6.19 | $6.19 | 3,161,030 |
| 2023-09-25 | $6.31 | $6.35 | $6.23 | $6.25 | $6.25 | 4,414,150 |
| 2023-09-22 | $6.27 | $6.32 | $6.24 | $6.31 | $6.31 | 4,500,770 |
| 2023-09-21 | $6.37 | $6.37 | $6.26 | $6.28 | $6.28 | 4,131,870 |
| 2023-09-20 | $6.41 | $6.42 | $6.35 | $6.37 | $6.37 | 3,946,860 |
| 2023-09-19 | $6.47 | $6.48 | $6.38 | $6.40 | $6.40 | 3,592,410 |
| 2023-09-18 | $6.43 | $6.49 | $6.36 | $6.47 | $6.47 | 3,628,300 |
| 2023-09-15 | $6.48 | $6.52 | $6.44 | $6.47 | $6.47 | 3,971,580 |
| 2023-09-14 | $6.45 | $6.50 | $6.38 | $6.46 | $6.46 | 3,355,700 |
| 2023-09-13 | $6.45 | $6.48 | $6.41 | $6.45 | $6.45 | 3,376,680 |
| 2023-09-12 | $6.44 | $6.51 | $6.44 | $6.48 | $6.48 | 3,054,100 |
| 2023-09-11 | $6.36 | $6.49 | $6.28 | $6.48 | $6.48 | 4,390,080 |
| 2023-09-08 | $6.45 | $6.45 | $6.34 | $6.36 | $6.36 | 3,968,950 |
| 2023-09-07 | $6.54 | $6.56 | $6.42 | $6.43 | $6.43 | 4,059,000 |
| 2023-09-06 | $6.55 | $6.58 | $6.45 | $6.57 | $6.57 | 4,281,500 |
| 2023-09-05 | $6.58 | $6.59 | $6.48 | $6.54 | $6.54 | 4,118,900 |
| 2023-09-04 | $6.42 | $6.57 | $6.40 | $6.56 | $6.56 | 5,430,000 |
| 2023-09-01 | $6.35 | $6.44 | $6.33 | $6.44 | $6.44 | 5,423,720 |
| 2023-08-31 | $6.45 | $6.47 | $6.33 | $6.35 | $6.35 | 7,378,310 |
| 2023-08-30 | $6.65 | $6.69 | $6.45 | $6.45 | $6.45 | 9,352,000 |
| 2023-08-29 | $6.57 | $6.70 | $6.52 | $6.65 | $6.65 | 9,346,200 |
| 2023-08-28 | $6.80 | $6.85 | $6.54 | $6.56 | $6.56 | 16,693,510 |
| 2023-08-25 | $6.74 | $6.91 | $6.53 | $6.55 | $6.55 | 17,876,000 |
| 2023-08-24 | $6.92 | $6.94 | $6.46 | $6.71 | $6.71 | 21,207,200 |
| 2023-08-23 | $6.61 | $7.19 | $6.55 | $6.89 | $6.89 | 18,359,200 |
| 2023-08-22 | $6.55 | $6.72 | $6.51 | $6.65 | $6.65 | 8,041,500 |
| 2023-08-21 | $6.72 | $6.84 | $6.51 | $6.53 | $6.53 | 8,303,510 |
| 2023-08-18 | $6.81 | $6.87 | $6.66 | $6.68 | $6.68 | 3,883,500 |
| 2023-08-17 | $6.67 | $6.80 | $6.60 | $6.79 | $6.79 | 5,297,860 |
| 2023-08-16 | $6.78 | $6.82 | $6.66 | $6.67 | $6.67 | 5,290,600 |
| 2023-08-15 | $6.83 | $6.95 | $6.75 | $6.82 | $6.82 | 7,352,500 |
| 2023-08-14 | $6.75 | $6.97 | $6.69 | $6.90 | $6.90 | 7,984,200 |
| 2023-08-11 | $6.87 | $7.01 | $6.84 | $6.84 | $6.84 | 7,805,780 |
| 2023-08-10 | $6.86 | $7.02 | $6.82 | $6.85 | $6.85 | 4,472,800 |
| 2023-08-09 | $7.01 | $7.03 | $6.86 | $6.88 | $6.88 | 5,116,200 |
| 2023-08-08 | $7.07 | $7.09 | $7.01 | $7.03 | $7.03 | 2,616,600 |
| 2023-08-07 | $7.20 | $7.20 | $7.03 | $7.05 | $7.05 | 4,365,000 |
| 2023-08-04 | $7.25 | $7.30 | $7.14 | $7.17 | $7.17 | 5,100,430 |
| 2023-08-03 | $7.23 | $7.25 | $7.14 | $7.25 | $7.25 | 4,492,700 |
| 2023-08-02 | $7.27 | $7.35 | $7.22 | $7.24 | $7.24 | 4,583,330 |
| 2023-08-01 | $7.23 | $7.29 | $7.18 | $7.24 | $7.24 | 4,908,200 |
| 2023-07-31 | $7.38 | $7.38 | $7.22 | $7.24 | $7.24 | 6,276,200 |
| 2023-07-28 | $7.22 | $7.36 | $7.17 | $7.34 | $7.34 | 5,715,330 |
| 2023-07-27 | $7.29 | $7.35 | $7.21 | $7.22 | $7.22 | 4,061,700 |
| 2023-07-26 | $7.25 | $7.31 | $7.21 | $7.27 | $7.27 | 4,618,500 |
| 2023-07-25 | $7.18 | $7.33 | $7.16 | $7.30 | $7.30 | 6,749,060 |
| 2023-07-24 | $7.00 | $7.20 | $6.93 | $7.16 | $7.16 | 5,873,820 |
| 2023-07-21 | $7.04 | $7.10 | $6.96 | $7.01 | $7.01 | 4,342,800 |
| 2023-07-20 | $7.20 | $7.21 | $7.00 | $7.05 | $7.05 | 5,113,400 |
| 2023-07-19 | $7.11 | $7.30 | $7.10 | $7.20 | $7.20 | 5,389,030 |
| 2023-07-18 | $7.01 | $7.20 | $7.01 | $7.14 | $7.14 | 5,213,100 |
| 2023-07-17 | $7.07 | $7.09 | $6.95 | $7.05 | $7.05 | 4,465,300 |
| 2023-07-14 | $7.02 | $7.11 | $6.99 | $7.07 | $7.07 | 5,641,600 |
| 2023-07-13 | $6.99 | $7.08 | $6.97 | $7.04 | $6.99 | 4,253,610 |
| 2023-07-12 | $7.08 | $7.10 | $6.95 | $6.96 | $6.91 | 7,063,600 |
| 2023-07-11 | $7.11 | $7.19 | $7.04 | $7.11 | $7.06 | 4,000,920 |
| 2023-07-10 | $7.13 | $7.20 | $7.11 | $7.15 | $7.10 | 4,298,680 |
| 2023-07-07 | $7.10 | $7.19 | $7.03 | $7.11 | $7.06 | 3,353,720 |
| 2023-07-06 | $7.10 | $7.15 | $7.04 | $7.10 | $7.05 | 3,902,800 |
| 2023-07-05 | $7.13 | $7.18 | $7.08 | $7.09 | $7.04 | 3,908,300 |
| 2023-07-04 | $7.22 | $7.22 | $7.09 | $7.12 | $7.07 | 5,299,610 |
| 2023-07-03 | $7.22 | $7.26 | $7.13 | $7.20 | $7.15 | 5,724,110 |
| 2023-06-30 | $7.17 | $7.30 | $7.15 | $7.24 | $7.19 | 6,596,800 |
| 2023-06-29 | $7.21 | $7.30 | $7.15 | $7.17 | $7.12 | 6,321,320 |
| 2023-06-28 | $7.18 | $7.26 | $7.08 | $7.23 | $7.18 | 7,492,990 |
| 2023-06-27 | $6.98 | $7.19 | $6.98 | $7.16 | $7.11 | 5,695,360 |
| 2023-06-26 | $7.07 | $7.17 | $6.97 | $7.00 | $6.95 | 6,224,370 |
| 2023-06-21 | $6.91 | $7.19 | $6.91 | $7.08 | $7.08 | 8,092,460 |
| 2023-06-20 | $6.97 | $7.05 | $6.92 | $6.93 | $6.93 | 4,863,300 |
| 2023-06-19 | $7.15 | $7.17 | $6.95 | $6.97 | $6.97 | 6,547,600 |
| 2023-06-16 | $7.13 | $7.25 | $7.10 | $7.11 | $7.11 | 6,112,480 |
| 2023-06-15 | $7.11 | $7.19 | $7.05 | $7.14 | $7.14 | 7,713,040 |
| 2023-06-14 | $7.13 | $7.31 | $7.09 | $7.18 | $7.18 | 10,611,250 |
| 2023-06-13 | $7.05 | $7.13 | $6.97 | $7.11 | $7.11 | 9,645,390 |
| 2023-06-12 | $6.81 | $7.06 | $6.73 | $7.05 | $7.05 | 11,665,410 |
| 2023-06-09 | $6.70 | $6.84 | $6.63 | $6.81 | $6.81 | 8,061,600 |
| 2023-06-08 | $6.45 | $6.92 | $6.45 | $6.72 | $6.72 | 13,605,460 |
| 2023-06-07 | $6.50 | $6.59 | $6.47 | $6.48 | $6.48 | 2,816,660 |
| 2023-06-06 | $6.56 | $6.66 | $6.53 | $6.54 | $6.54 | 3,254,100 |
| 2023-06-05 | $6.56 | $6.63 | $6.49 | $6.58 | $6.58 | 2,512,470 |
| 2023-06-02 | $6.42 | $6.56 | $6.42 | $6.53 | $6.53 | 3,156,900 |
| 2023-06-01 | $6.53 | $6.53 | $6.40 | $6.42 | $6.42 | 4,236,110 |
| 2023-05-31 | $6.58 | $6.63 | $6.49 | $6.53 | $6.53 | 3,484,100 |
| 2023-05-30 | $6.63 | $6.69 | $6.53 | $6.59 | $6.59 | 3,217,300 |
| 2023-05-29 | $6.55 | $6.75 | $6.55 | $6.66 | $6.66 | 5,442,240 |
| 2023-05-26 | $6.65 | $6.65 | $6.51 | $6.58 | $6.58 | 3,498,800 |
| 2023-05-25 | $6.56 | $6.64 | $6.54 | $6.64 | $6.64 | 3,688,880 |
| 2023-05-24 | $6.63 | $6.66 | $6.56 | $6.57 | $6.57 | 3,495,130 |
| 2023-05-23 | $6.71 | $6.74 | $6.63 | $6.64 | $6.64 | 2,842,400 |
| 2023-05-22 | $6.72 | $6.74 | $6.61 | $6.68 | $6.68 | 3,487,300 |
| 2023-05-19 | $6.75 | $6.78 | $6.65 | $6.69 | $6.69 | 3,553,610 |
| 2023-05-18 | $6.76 | $6.84 | $6.71 | $6.79 | $6.79 | 4,241,600 |
| 2023-05-17 | $6.67 | $6.78 | $6.66 | $6.78 | $6.78 | 3,441,500 |
| 2023-05-16 | $6.77 | $6.88 | $6.68 | $6.70 | $6.70 | 4,890,900 |
| 2023-05-15 | $6.68 | $6.78 | $6.67 | $6.77 | $6.77 | 4,992,640 |
| 2023-05-12 | $6.71 | $6.75 | $6.67 | $6.72 | $6.72 | 4,949,100 |
| 2023-05-11 | $6.69 | $6.75 | $6.66 | $6.71 | $6.71 | 3,551,120 |
| 2023-05-10 | $6.68 | $6.79 | $6.66 | $6.71 | $6.71 | 5,010,010 |
| 2023-05-09 | $6.81 | $6.87 | $6.70 | $6.72 | $6.72 | 7,097,980 |
| 2023-05-08 | $6.90 | $6.93 | $6.77 | $6.83 | $6.83 | 6,946,640 |
| 2023-05-05 | $6.79 | $6.91 | $6.70 | $6.87 | $6.87 | 11,726,020 |
| 2023-05-04 | $6.66 | $6.83 | $6.65 | $6.78 | $6.78 | 10,877,370 |
| 2023-05-03 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2023-05-02 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2023-04-28 | $6.56 | $6.68 | $6.54 | $6.68 | $6.68 | 10,442,700 |
| 2023-04-27 | $6.58 | $6.60 | $6.50 | $6.53 | $6.53 | 9,701,200 |
| 2023-04-26 | $6.60 | $6.69 | $6.51 | $6.61 | $6.61 | 13,954,990 |
| 2023-04-25 | $6.65 | $6.71 | $6.53 | $6.60 | $6.60 | 20,363,340 |
| 2023-04-24 | $6.84 | $6.90 | $6.60 | $6.70 | $6.70 | 38,511,870 |
| 2023-04-21 | $6.51 | $6.70 | $6.42 | $6.70 | $6.70 | 23,507,860 |
| 2023-04-20 | $6.18 | $6.20 | $6.08 | $6.09 | $6.09 | 2,303,430 |
| 2023-04-19 | $6.20 | $6.23 | $6.14 | $6.14 | $6.14 | 2,604,530 |
| 2023-04-18 | $6.22 | $6.24 | $6.16 | $6.18 | $6.18 | 2,336,040 |
| 2023-04-17 | $6.21 | $6.24 | $6.13 | $6.23 | $6.23 | 2,809,700 |
| 2023-04-14 | $6.25 | $6.26 | $6.16 | $6.21 | $6.21 | 2,117,900 |
| 2023-04-13 | $6.21 | $6.27 | $6.16 | $6.21 | $6.21 | 2,925,020 |
| 2023-04-12 | $6.13 | $6.18 | $6.10 | $6.16 | $6.16 | 2,121,600 |
| 2023-04-11 | $6.07 | $6.13 | $6.03 | $6.12 | $6.12 | 2,938,800 |
| 2023-04-10 | $6.21 | $6.21 | $6.06 | $6.06 | $6.06 | 4,014,000 |
| 2023-04-07 | $6.19 | $6.24 | $6.17 | $6.21 | $6.21 | 2,624,680 |
| 2023-04-06 | $6.15 | $6.28 | $6.12 | $6.18 | $6.18 | 3,826,470 |
| 2023-04-05 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2023-04-04 | $6.30 | $6.31 | $6.17 | $6.17 | $6.17 | 4,189,280 |
| 2023-04-03 | $6.31 | $6.32 | $6.26 | $6.29 | $6.29 | 3,708,400 |
| 2023-03-31 | $6.27 | $6.34 | $6.26 | $6.31 | $6.31 | 2,499,700 |
| 2023-03-30 | $6.27 | $6.30 | $6.18 | $6.28 | $6.28 | 3,521,430 |
| 2023-03-29 | $6.35 | $6.40 | $6.27 | $6.27 | $6.27 | 2,518,300 |
| 2023-03-28 | $6.40 | $6.42 | $6.33 | $6.34 | $6.34 | 2,485,610 |
| 2023-03-27 | $6.43 | $6.46 | $6.37 | $6.42 | $6.42 | 2,697,930 |
| 2023-03-24 | $6.47 | $6.50 | $6.42 | $6.43 | $6.43 | 2,653,300 |
| 2023-03-23 | $6.58 | $6.59 | $6.42 | $6.47 | $6.47 | 3,906,300 |
| 2023-03-22 | $6.37 | $6.57 | $6.37 | $6.53 | $6.53 | 5,810,510 |
| 2023-03-21 | $6.35 | $6.40 | $6.33 | $6.38 | $6.38 | 3,183,300 |
| 2023-03-20 | $6.42 | $6.43 | $6.33 | $6.36 | $6.36 | 2,502,900 |
| 2023-03-17 | $6.37 | $6.47 | $6.33 | $6.44 | $6.44 | 2,895,900 |
| 2023-03-16 | $6.39 | $6.43 | $6.30 | $6.31 | $6.31 | 2,546,400 |
| 2023-03-15 | $6.31 | $6.47 | $6.31 | $6.42 | $6.42 | 3,009,430 |
| 2023-03-14 | $6.42 | $6.42 | $6.26 | $6.31 | $6.31 | 3,634,190 |
| 2023-03-13 | $6.46 | $6.54 | $6.38 | $6.41 | $6.41 | 3,900,500 |
| 2023-03-10 | $6.64 | $6.65 | $6.48 | $6.49 | $6.49 | 3,302,800 |
| 2023-03-09 | $6.68 | $6.68 | $6.57 | $6.63 | $6.63 | 2,268,700 |
| 2023-03-08 | $6.57 | $6.69 | $6.53 | $6.68 | $6.68 | 2,269,090 |
| 2023-03-07 | $6.72 | $6.72 | $6.57 | $6.57 | $6.57 | 3,030,100 |
| 2023-03-06 | $6.75 | $6.78 | $6.68 | $6.69 | $6.69 | 3,176,910 |
| 2023-03-03 | $6.78 | $6.79 | $6.68 | $6.75 | $6.75 | 3,718,520 |
| 2023-03-02 | $6.79 | $6.83 | $6.74 | $6.76 | $6.76 | 3,293,500 |
| 2023-03-01 | $6.78 | $6.83 | $6.75 | $6.80 | $6.80 | 4,226,410 |
| 2023-02-28 | $6.71 | $6.79 | $6.68 | $6.78 | $6.78 | 2,821,000 |
| 2023-02-27 | $6.85 | $6.85 | $6.70 | $6.71 | $6.71 | 3,738,400 |
| 2023-02-24 | $6.82 | $6.86 | $6.76 | $6.83 | $6.83 | 2,272,610 |
| 2023-02-23 | $6.82 | $6.89 | $6.78 | $6.84 | $6.84 | 3,992,610 |
| 2023-02-22 | $6.82 | $6.82 | $6.76 | $6.81 | $6.81 | 2,312,300 |
| 2023-02-21 | $6.77 | $6.84 | $6.75 | $6.81 | $6.81 | 3,378,780 |
| 2023-02-20 | $6.63 | $6.77 | $6.60 | $6.76 | $6.76 | 4,089,300 |
| 2023-02-17 | $6.61 | $6.79 | $6.58 | $6.62 | $6.62 | 4,494,270 |
| 2023-02-16 | $6.83 | $6.84 | $6.56 | $6.60 | $6.60 | 5,932,550 |
| 2023-02-15 | $6.85 | $6.87 | $6.79 | $6.81 | $6.81 | 2,790,050 |
| 2023-02-14 | $6.88 | $6.90 | $6.81 | $6.86 | $6.86 | 3,309,000 |
| 2023-02-13 | $6.79 | $6.90 | $6.78 | $6.84 | $6.84 | 3,475,090 |
| 2023-02-10 | $6.80 | $6.82 | $6.73 | $6.78 | $6.78 | 2,457,500 |
| 2023-02-09 | $6.71 | $6.81 | $6.67 | $6.80 | $6.80 | 3,641,110 |
| 2023-02-08 | $6.70 | $6.75 | $6.65 | $6.68 | $6.68 | 3,394,900 |
| 2023-02-07 | $6.71 | $6.73 | $6.61 | $6.70 | $6.70 | 3,600,380 |
| 2023-02-06 | $6.73 | $6.75 | $6.66 | $6.68 | $6.68 | 2,702,100 |
| 2023-02-03 | $6.76 | $6.78 | $6.65 | $6.74 | $6.74 | 3,859,200 |
| 2023-02-02 | $6.79 | $6.83 | $6.75 | $6.75 | $6.75 | 4,991,590 |
| 2023-02-01 | $6.66 | $6.81 | $6.65 | $6.79 | $6.79 | 5,779,640 |
| 2023-01-31 | $6.61 | $6.66 | $6.54 | $6.64 | $6.64 | 3,584,260 |
| 2023-01-30 | $6.50 | $6.60 | $6.47 | $6.59 | $6.59 | 5,291,630 |
| 2023-01-20 | $6.44 | $6.47 | $6.37 | $6.47 | $6.47 | 3,217,330 |
| 2023-01-19 | $6.30 | $6.42 | $6.25 | $6.40 | $6.40 | 4,061,530 |
| 2023-01-18 | $6.22 | $6.30 | $6.22 | $6.28 | $6.28 | 2,430,190 |
| 2023-01-17 | $6.33 | $6.34 | $6.21 | $6.24 | $6.24 | 2,691,100 |
| 2023-01-16 | $6.24 | $6.31 | $6.23 | $6.29 | $6.29 | 2,445,400 |
| 2023-01-13 | $6.26 | $6.30 | $6.23 | $6.26 | $6.26 | 2,032,000 |
| 2023-01-12 | $6.23 | $6.28 | $6.20 | $6.22 | $6.22 | 2,399,800 |
| 2023-01-11 | $6.35 | $6.37 | $6.24 | $6.24 | $6.24 | 2,668,800 |
| 2023-01-10 | $6.35 | $6.39 | $6.29 | $6.30 | $6.30 | 2,621,900 |
| 2023-01-09 | $6.36 | $6.42 | $6.35 | $6.38 | $6.38 | 2,784,200 |
| 2023-01-06 | $6.33 | $6.43 | $6.33 | $6.38 | $6.38 | 2,905,620 |
| 2023-01-05 | $6.34 | $6.40 | $6.29 | $6.38 | $6.38 | 3,339,210 |
| 2023-01-04 | $6.21 | $6.43 | $6.17 | $6.36 | $6.36 | 5,301,120 |
| 2023-01-03 | $6.06 | $6.24 | $6.06 | $6.21 | $6.21 | 4,264,700 |
| 2023-01-02 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2022-12-30 | $6.00 | $6.07 | $5.98 | $6.06 | $6.06 | 2,266,620 |
| 2022-12-29 | $6.03 | $6.09 | $5.99 | $6.00 | $6.00 | 2,838,140 |
| 2022-12-28 | $6.13 | $6.13 | $6.01 | $6.06 | $6.06 | 3,452,500 |
| 2022-12-27 | $6.16 | $6.18 | $6.08 | $6.12 | $6.12 | 2,958,700 |
| 2022-12-26 | $6.13 | $6.19 | $6.07 | $6.13 | $6.13 | 2,599,000 |
| 2022-12-23 | $6.12 | $6.18 | $6.08 | $6.09 | $6.09 | 2,168,220 |
| 2022-12-22 | $6.30 | $6.31 | $6.10 | $6.15 | $6.15 | 3,654,300 |
| 2022-12-21 | $6.37 | $6.37 | $6.23 | $6.26 | $6.26 | 2,170,400 |
| 2022-12-20 | $6.26 | $6.37 | $6.20 | $6.33 | $6.33 | 2,942,300 |
| 2022-12-19 | $6.46 | $6.49 | $6.22 | $6.26 | $6.26 | 4,228,200 |
| 2022-12-16 | $6.54 | $6.56 | $6.45 | $6.46 | $6.46 | 3,683,150 |
| 2022-12-15 | $6.66 | $6.66 | $6.54 | $6.56 | $6.56 | 3,902,550 |
| 2022-12-14 | $6.63 | $6.77 | $6.60 | $6.62 | $6.62 | 4,110,100 |
| 2022-12-13 | $6.58 | $6.66 | $6.56 | $6.61 | $6.61 | 3,604,900 |
| 2022-12-12 | $6.76 | $6.76 | $6.59 | $6.60 | $6.60 | 4,429,660 |
| 2022-12-09 | $6.74 | $6.78 | $6.69 | $6.74 | $6.74 | 3,350,600 |
| 2022-12-08 | $6.75 | $6.80 | $6.71 | $6.74 | $6.74 | 3,129,200 |
| 2022-12-07 | $6.78 | $6.81 | $6.74 | $6.78 | $6.78 | 3,468,200 |
| 2022-12-06 | $6.99 | $7.00 | $6.74 | $6.78 | $6.78 | 6,912,700 |
| 2022-12-05 | $6.83 | $6.92 | $6.82 | $6.91 | $6.91 | 5,511,670 |
| 2022-12-01 | $6.84 | $6.90 | $6.80 | $6.88 | $6.88 | 4,791,570 |
| 2022-11-30 | $6.82 | $6.83 | $6.73 | $6.80 | $6.80 | 4,524,500 |
| 2022-11-29 | $6.61 | $6.78 | $6.59 | $6.77 | $6.77 | 4,942,130 |
| 2022-11-28 | $6.65 | $6.69 | $6.47 | $6.55 | $6.55 | 5,788,400 |
| 2022-11-25 | $6.68 | $6.81 | $6.67 | $6.76 | $6.76 | 4,498,050 |
| 2022-11-24 | $6.66 | $6.74 | $6.65 | $6.70 | $6.70 | 3,317,510 |
| 2022-11-23 | $6.65 | $6.71 | $6.54 | $6.66 | $6.66 | 3,617,600 |
| 2022-11-22 | $6.67 | $6.81 | $6.67 | $6.70 | $6.70 | 3,879,890 |
| 2022-11-21 | $6.66 | $6.75 | $6.57 | $6.72 | $6.72 | 4,317,030 |
| 2022-11-18 | $6.74 | $6.77 | $6.66 | $6.67 | $6.67 | 3,820,570 |
| 2022-11-17 | $6.76 | $6.81 | $6.71 | $6.74 | $6.74 | 2,878,400 |
| 2022-11-16 | $6.81 | $6.88 | $6.76 | $6.79 | $6.79 | 3,593,600 |
| 2022-11-15 | $6.68 | $6.83 | $6.63 | $6.82 | $6.82 | 4,598,000 |
| 2022-11-14 | $6.76 | $6.76 | $6.65 | $6.69 | $6.69 | 3,848,710 |
| 2022-11-11 | $6.77 | $6.83 | $6.70 | $6.73 | $6.73 | 4,180,600 |
| 2022-11-10 | $6.63 | $6.72 | $6.62 | $6.69 | $6.69 | 3,169,900 |
| 2022-11-09 | $6.85 | $6.85 | $6.65 | $6.68 | $6.68 | 4,146,630 |
| 2022-11-08 | $6.71 | $6.86 | $6.63 | $6.78 | $6.78 | 5,280,100 |
| 2022-11-07 | $6.56 | $6.76 | $6.56 | $6.75 | $6.75 | 5,983,000 |
| 2022-11-04 | $6.49 | $6.58 | $6.46 | $6.58 | $6.58 | 3,543,200 |
| 2022-11-03 | $6.41 | $6.63 | $6.36 | $6.48 | $6.48 | 4,973,660 |
| 2022-11-02 | $6.36 | $6.48 | $6.31 | $6.42 | $6.42 | 3,826,410 |
| 2022-11-01 | $6.17 | $6.37 | $6.17 | $6.36 | $6.36 | 5,549,500 |
| 2022-10-31 | $6.25 | $6.29 | $6.04 | $6.16 | $6.16 | 8,262,620 |
| 2022-10-28 | $6.50 | $6.73 | $6.20 | $6.25 | $6.25 | 8,490,700 |
| 2022-10-27 | $6.52 | $6.59 | $6.46 | $6.52 | $6.52 | 4,895,700 |
| 2022-10-26 | $6.41 | $6.54 | $6.41 | $6.42 | $6.42 | 4,357,320 |
| 2022-10-25 | $6.41 | $6.42 | $6.23 | $6.41 | $6.41 | 5,324,500 |
| 2022-10-24 | $6.66 | $6.69 | $6.32 | $6.38 | $6.38 | 6,376,700 |
| 2022-10-21 | $6.55 | $6.75 | $6.53 | $6.68 | $6.68 | 4,510,600 |
| 2022-10-20 | $6.60 | $6.66 | $6.47 | $6.56 | $6.56 | 3,643,410 |
| 2022-10-19 | $6.69 | $6.73 | $6.62 | $6.63 | $6.63 | 3,305,550 |
| 2022-10-18 | $6.73 | $6.73 | $6.60 | $6.63 | $6.63 | 3,465,700 |
| 2022-10-17 | $6.55 | $6.67 | $6.52 | $6.66 | $6.66 | 3,406,800 |
| 2022-10-14 | $6.55 | $6.63 | $6.53 | $6.60 | $6.60 | 4,148,950 |
| 2022-10-13 | $6.43 | $6.59 | $6.42 | $6.51 | $6.51 | 4,117,500 |
| 2022-10-12 | $6.31 | $6.49 | $6.24 | $6.48 | $6.48 | 4,086,740 |
| 2022-10-11 | $6.20 | $6.34 | $6.13 | $6.31 | $6.31 | 4,534,110 |
| 2022-10-10 | $6.29 | $6.37 | $6.14 | $6.17 | $6.17 | 3,741,200 |
| 2022-09-30 | $6.58 | $6.58 | $6.26 | $6.26 | $6.26 | 4,382,960 |
| 2022-09-29 | $6.47 | $6.58 | $6.45 | $6.47 | $6.47 | 4,536,560 |
| 2022-09-28 | $6.58 | $6.59 | $6.39 | $6.43 | $6.43 | 4,421,850 |
| 2022-09-27 | $6.46 | $6.63 | $6.46 | $6.61 | $6.61 | 5,533,950 |
| 2022-09-26 | $6.57 | $6.64 | $6.40 | $6.46 | $6.46 | 4,706,410 |
| 2022-09-23 | $6.79 | $6.86 | $6.59 | $6.65 | $6.65 | 6,333,100 |
| 2022-09-22 | $6.87 | $6.94 | $6.78 | $6.81 | $6.81 | 4,148,200 |
| 2022-09-21 | $6.88 | $6.98 | $6.74 | $6.93 | $6.93 | 4,337,890 |
| 2022-09-20 | $6.95 | $7.00 | $6.83 | $6.87 | $6.87 | 5,005,840 |
| 2022-09-19 | $6.85 | $6.98 | $6.81 | $6.89 | $6.89 | 5,110,720 |
| 2022-09-16 | $7.05 | $7.12 | $6.89 | $6.89 | $6.89 | 6,430,700 |
| 2022-09-15 | $7.32 | $7.39 | $7.02 | $7.11 | $7.11 | 9,722,400 |
| 2022-09-14 | $7.65 | $7.65 | $7.22 | $7.31 | $7.31 | 12,057,500 |
| 2022-09-13 | $7.99 | $8.01 | $7.66 | $7.72 | $7.72 | 8,211,370 |
| 2022-09-12 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2022-09-09 | $8.05 | $8.08 | $7.86 | $7.93 | $7.93 | 6,141,540 |
| 2022-09-08 | $8.10 | $8.15 | $8.04 | $8.08 | $8.08 | 4,862,100 |
| 2022-09-07 | $8.11 | $8.18 | $8.06 | $8.10 | $8.10 | 5,401,230 |
| 2022-09-06 | $8.10 | $8.15 | $7.98 | $8.12 | $8.12 | 7,328,030 |
| 2022-09-05 | $7.90 | $8.21 | $7.82 | $8.08 | $8.08 | 12,969,880 |
| 2022-09-02 | $7.68 | $7.79 | $7.59 | $7.78 | $7.78 | 4,556,570 |
| 2022-09-01 | $7.83 | $7.90 | $7.60 | $7.66 | $7.66 | 7,663,900 |
| 2022-08-31 | $8.13 | $8.13 | $7.71 | $7.73 | $7.73 | 10,475,910 |
| 2022-08-30 | $8.20 | $8.24 | $8.02 | $8.13 | $8.13 | 8,183,830 |
| 2022-08-29 | $7.90 | $8.20 | $7.85 | $8.18 | $8.18 | 8,429,010 |
| 2022-08-26 | $8.13 | $8.28 | $7.95 | $8.02 | $8.02 | 10,185,930 |
| 2022-08-25 | $8.02 | $8.14 | $7.80 | $8.07 | $8.07 | 11,321,890 |
| 2022-08-24 | $8.20 | $8.34 | $8.00 | $8.04 | $8.04 | 10,328,300 |
| 2022-08-23 | $7.98 | $8.21 | $7.95 | $8.20 | $8.20 | 9,776,790 |
| 2022-08-22 | $7.98 | $8.06 | $7.85 | $8.02 | $8.02 | 8,266,950 |
| 2022-08-19 | $8.00 | $8.23 | $7.99 | $8.00 | $8.00 | 11,115,880 |
| 2022-08-18 | $7.81 | $8.23 | $7.81 | $7.99 | $7.99 | 14,071,000 |
| 2022-08-17 | $7.98 | $8.01 | $7.76 | $7.85 | $7.85 | 9,837,930 |
| 2022-08-16 | $7.61 | $8.07 | $7.59 | $7.93 | $7.93 | 15,106,660 |
| 2022-08-15 | $7.65 | $7.68 | $7.56 | $7.63 | $7.63 | 6,021,900 |
| 2022-08-12 | $7.63 | $7.75 | $7.55 | $7.68 | $7.68 | 8,055,800 |
| 2022-08-11 | $7.54 | $7.69 | $7.48 | $7.59 | $7.59 | 7,575,500 |
| 2022-08-10 | $7.46 | $7.52 | $7.39 | $7.49 | $7.49 | 6,486,170 |
| 2022-08-09 | $7.44 | $7.57 | $7.40 | $7.50 | $7.50 | 7,952,690 |
| 2022-08-08 | $7.37 | $7.52 | $7.32 | $7.46 | $7.46 | 6,313,300 |
| 2022-08-05 | $7.47 | $7.51 | $7.29 | $7.40 | $7.40 | 7,779,200 |
| 2022-08-04 | $7.24 | $7.49 | $7.24 | $7.45 | $7.45 | 9,567,400 |
| 2022-08-03 | $7.26 | $7.72 | $7.18 | $7.21 | $7.21 | 12,726,330 |
| 2022-08-02 | $7.76 | $7.76 | $7.18 | $7.28 | $7.28 | 16,683,290 |
| 2022-08-01 | $8.05 | $8.05 | $7.80 | $7.92 | $7.92 | 10,534,600 |
| 2022-07-29 | $8.27 | $8.34 | $7.99 | $8.02 | $8.02 | 13,261,620 |
| 2022-07-28 | $8.03 | $8.45 | $8.00 | $8.27 | $8.27 | 20,309,720 |
| 2022-07-27 | $7.78 | $8.05 | $7.73 | $7.96 | $7.96 | 10,959,900 |
| 2022-07-26 | $7.76 | $7.89 | $7.69 | $7.84 | $7.84 | 8,240,310 |
| 2022-07-25 | $7.93 | $7.96 | $7.65 | $7.75 | $7.75 | 11,628,100 |
| 2022-07-22 | $7.82 | $8.05 | $7.82 | $8.00 | $8.00 | 14,829,970 |
| 2022-07-21 | $7.92 | $7.99 | $7.65 | $7.83 | $7.83 | 14,227,340 |
| 2022-07-20 | $8.24 | $8.24 | $7.92 | $7.97 | $7.97 | 17,748,930 |
| 2022-07-19 | $7.98 | $8.23 | $7.90 | $8.14 | $8.14 | 22,152,050 |
| 2022-07-18 | $7.79 | $8.11 | $7.73 | $7.95 | $7.95 | 27,795,690 |
| 2022-07-15 | $8.18 | $8.77 | $7.79 | $7.79 | $7.79 | 49,798,730 |
| 2022-07-14 | $7.58 | $8.11 | $7.39 | $8.11 | $8.11 | 30,784,950 |
| 2022-07-13 | $7.37 | $7.45 | $7.29 | $7.37 | $7.37 | 12,536,800 |
| 2022-07-12 | $7.62 | $7.66 | $7.30 | $7.31 | $7.31 | 16,774,550 |
| 2022-07-11 | $7.74 | $7.85 | $7.58 | $7.62 | $7.62 | 25,539,480 |
| 2022-07-08 | $8.27 | $8.28 | $7.81 | $7.87 | $7.87 | 47,508,410 |
| 2022-07-07 | $7.10 | $7.79 | $7.10 | $7.79 | $7.79 | 16,163,690 |
| 2022-07-06 | $7.18 | $7.23 | $7.01 | $7.08 | $7.08 | 7,875,600 |
| 2022-07-05 | $7.22 | $7.32 | $7.13 | $7.24 | $7.24 | 7,536,000 |
| 2022-07-04 | $7.27 | $7.33 | $7.16 | $7.22 | $7.22 | 6,778,500 |
| 2022-07-01 | $7.29 | $7.44 | $7.16 | $7.31 | $7.31 | 9,201,650 |
| 2022-06-30 | $7.27 | $7.35 | $7.18 | $7.25 | $7.25 | 9,048,720 |
| 2022-06-29 | $7.36 | $7.53 | $7.22 | $7.22 | $7.22 | 12,295,920 |
| 2022-06-28 | $7.05 | $7.42 | $6.98 | $7.34 | $7.34 | 12,770,700 |
| 2022-06-27 | $7.35 | $7.35 | $7.04 | $7.07 | $7.07 | 12,083,720 |
| 2022-06-24 | $7.04 | $7.38 | $7.03 | $7.28 | $7.28 | 14,282,730 |
| 2022-06-23 | $6.90 | $7.05 | $6.69 | $7.04 | $7.04 | 11,093,100 |
| 2022-06-22 | $6.82 | $7.10 | $6.81 | $6.96 | $6.96 | 9,400,240 |
| 2022-06-21 | $6.96 | $7.09 | $6.80 | $6.89 | $6.89 | 7,666,550 |
| 2022-06-20 | $6.78 | $7.11 | $6.75 | $6.94 | $6.94 | 9,872,070 |
| 2022-06-17 | $6.79 | $6.89 | $6.69 | $6.76 | $6.76 | 6,776,470 |
| 2022-06-16 | $6.88 | $6.95 | $6.83 | $6.86 | $6.83 | 7,323,870 |
| 2022-06-15 | $7.03 | $7.09 | $6.88 | $6.88 | $6.85 | 9,227,700 |
| 2022-06-14 | $7.10 | $7.19 | $6.87 | $7.09 | $7.06 | 12,053,100 |
| 2022-06-13 | $7.31 | $7.37 | $7.00 | $7.12 | $7.09 | 19,546,440 |
| 2022-06-10 | $6.90 | $7.20 | $6.82 | $7.18 | $7.15 | 15,265,470 |
| 2022-06-09 | $6.87 | $7.10 | $6.75 | $6.91 | $6.88 | 12,176,700 |
| 2022-06-08 | $6.80 | $7.01 | $6.65 | $6.85 | $6.82 | 9,721,680 |
| 2022-06-07 | $6.76 | $6.84 | $6.68 | $6.82 | $6.79 | 7,767,070 |
| 2022-06-06 | $6.77 | $6.83 | $6.66 | $6.77 | $6.74 | 7,549,810 |
| 2022-06-02 | $6.87 | $6.87 | $6.71 | $6.73 | $6.70 | 6,778,110 |
| 2022-06-01 | $6.83 | $6.97 | $6.71 | $6.81 | $6.78 | 9,876,600 |
| 2022-05-31 | $6.78 | $7.04 | $6.78 | $6.88 | $6.85 | 11,482,060 |
| 2022-05-30 | $6.81 | $7.09 | $6.76 | $6.85 | $6.82 | 13,023,370 |
| 2022-05-27 | $6.70 | $6.83 | $6.63 | $6.76 | $6.73 | 9,798,700 |
| 2022-05-26 | $6.66 | $6.75 | $6.52 | $6.66 | $6.63 | 10,945,110 |
| 2022-05-25 | $6.20 | $6.73 | $6.17 | $6.65 | $6.62 | 13,779,110 |
| 2022-05-24 | $6.55 | $6.57 | $6.22 | $6.22 | $6.19 | 9,457,210 |
| 2022-05-23 | $6.28 | $6.54 | $6.23 | $6.49 | $6.46 | 11,799,910 |
| 2022-05-20 | $6.18 | $6.24 | $6.11 | $6.21 | $6.18 | 6,398,790 |
| 2022-05-19 | $6.06 | $6.15 | $5.99 | $6.15 | $6.12 | 4,453,200 |
| 2022-05-18 | $6.11 | $6.17 | $6.06 | $6.14 | $6.11 | 5,167,400 |
| 2022-05-17 | $6.15 | $6.18 | $6.01 | $6.08 | $6.05 | 4,927,990 |
| 2022-05-16 | $6.18 | $6.19 | $6.09 | $6.15 | $6.12 | 5,423,800 |
| 2022-05-13 | $6.11 | $6.16 | $6.03 | $6.13 | $6.10 | 4,332,500 |
| 2022-05-12 | $5.96 | $6.15 | $5.94 | $6.12 | $6.09 | 5,139,600 |
| 2022-05-11 | $6.12 | $6.21 | $6.02 | $6.03 | $6.00 | 9,045,700 |
| 2022-05-10 | $5.98 | $6.16 | $5.98 | $6.15 | $6.12 | 8,060,130 |
| 2022-05-09 | $5.87 | $6.11 | $5.87 | $6.07 | $6.04 | 7,072,800 |
| 2022-05-06 | $5.90 | $5.98 | $5.81 | $5.91 | $5.88 | 7,375,700 |
| 2022-05-05 | $5.90 | $6.12 | $5.85 | $6.02 | $5.99 | 9,914,260 |
| 2022-05-04 | $5.93 | $5.93 | $5.93 | $5.93 | $5.90 | 0 |
| 2022-05-03 | $5.93 | $5.93 | $5.93 | $5.93 | $5.90 | 0 |
| 2022-04-29 | $5.79 | $5.99 | $5.72 | $5.93 | $5.90 | 9,419,000 |
| 2022-04-28 | $5.71 | $5.82 | $5.62 | $5.72 | $5.69 | 8,385,100 |
| 2022-04-27 | $5.61 | $5.79 | $5.43 | $5.79 | $5.76 | 12,000,620 |
| 2022-04-26 | $5.98 | $6.10 | $5.63 | $5.68 | $5.65 | 15,045,800 |
| 2022-04-25 | $6.59 | $6.59 | $5.97 | $5.98 | $5.95 | 12,005,800 |
| 2022-04-22 | $6.53 | $6.69 | $6.48 | $6.63 | $6.60 | 7,112,600 |
| 2022-04-21 | $6.92 | $6.98 | $6.53 | $6.58 | $6.55 | 10,336,980 |
| 2022-04-20 | $7.11 | $7.23 | $6.93 | $6.98 | $6.95 | 7,544,760 |
| 2022-04-19 | $6.80 | $7.14 | $6.79 | $7.11 | $7.08 | 10,107,140 |
| 2022-04-18 | $6.78 | $6.88 | $6.74 | $6.80 | $6.77 | 6,046,600 |
| 2022-04-15 | $6.93 | $7.00 | $6.86 | $6.92 | $6.89 | 7,176,060 |
| 2022-04-14 | $7.00 | $7.01 | $6.85 | $6.95 | $6.92 | 8,930,370 |
| 2022-04-13 | $7.16 | $7.20 | $6.92 | $6.94 | $6.91 | 12,597,080 |
| 2022-04-12 | $7.09 | $7.25 | $7.00 | $7.18 | $7.15 | 11,191,500 |
| 2022-04-11 | $7.58 | $7.62 | $7.06 | $7.14 | $7.11 | 16,242,620 |
| 2022-04-08 | $7.33 | $7.55 | $7.15 | $7.47 | $7.44 | 19,329,220 |
| 2022-04-07 | $7.39 | $7.45 | $7.20 | $7.35 | $7.32 | 16,793,190 |
| 2022-04-06 | $7.29 | $7.77 | $7.28 | $7.39 | $7.36 | 27,430,210 |
| 2022-04-05 | $7.39 | $7.39 | $7.39 | $7.39 | $7.36 | 0 |
| 2022-04-04 | $7.39 | $7.39 | $7.39 | $7.39 | $7.36 | 0 |
| 2022-04-01 | $6.92 | $7.57 | $6.91 | $7.39 | $7.36 | 29,586,210 |
| 2022-03-31 | $6.73 | $7.35 | $6.71 | $7.08 | $7.05 | 29,495,840 |
| 2022-03-30 | $6.50 | $6.99 | $6.49 | $6.71 | $6.68 | 20,139,110 |
| 2022-03-29 | $6.46 | $6.52 | $6.37 | $6.48 | $6.45 | 11,102,880 |
| 2022-03-28 | $6.62 | $6.70 | $6.39 | $6.45 | $6.42 | 14,716,110 |
| 2022-03-25 | $6.40 | $6.65 | $6.34 | $6.51 | $6.48 | 23,506,730 |
| 2022-03-24 | $6.05 | $6.67 | $6.05 | $6.50 | $6.47 | 31,858,490 |
| 2022-03-23 | $6.95 | $6.96 | $6.36 | $6.38 | $6.35 | 44,108,440 |
| 2022-03-22 | $5.82 | $6.33 | $5.80 | $6.33 | $6.30 | 11,004,120 |
| 2022-03-21 | $5.75 | $5.80 | $5.70 | $5.75 | $5.72 | 2,858,200 |
| 2022-03-18 | $5.70 | $5.78 | $5.64 | $5.75 | $5.72 | 2,633,500 |
| 2022-03-17 | $5.82 | $5.82 | $5.66 | $5.70 | $5.67 | 4,331,400 |
| 2022-03-16 | $5.66 | $5.76 | $5.50 | $5.75 | $5.72 | 4,790,600 |
| 2022-03-15 | $5.83 | $5.88 | $5.57 | $5.57 | $5.55 | 4,755,730 |
| 2022-03-14 | $5.96 | $6.04 | $5.86 | $5.86 | $5.83 | 3,782,000 |
| 2022-03-11 | $5.89 | $5.96 | $5.74 | $5.95 | $5.92 | 3,411,300 |
| 2022-03-10 | $5.86 | $6.00 | $5.81 | $5.92 | $5.89 | 4,010,100 |
| 2022-03-09 | $5.91 | $5.95 | $5.32 | $5.78 | $5.75 | 6,018,400 |
| 2022-03-08 | $6.12 | $6.15 | $5.90 | $5.91 | $5.88 | 4,818,900 |
| 2022-03-07 | $6.22 | $6.25 | $6.11 | $6.14 | $6.11 | 3,327,950 |
| 2022-03-04 | $6.23 | $6.28 | $6.17 | $6.21 | $6.18 | 3,675,700 |
| 2022-03-03 | $6.20 | $6.30 | $6.20 | $6.26 | $6.23 | 4,166,510 |
| 2022-03-02 | $6.26 | $6.27 | $6.18 | $6.23 | $6.20 | 3,663,000 |
| 2022-03-01 | $6.12 | $6.24 | $6.10 | $6.21 | $6.18 | 4,844,100 |
| 2022-02-28 | $6.11 | $6.16 | $6.03 | $6.13 | $6.10 | 3,823,840 |
| 2022-02-25 | $6.13 | $6.21 | $6.03 | $6.11 | $6.08 | 6,990,050 |
| 2022-02-24 | $6.15 | $6.55 | $6.07 | $6.13 | $6.10 | 11,136,350 |
| 2022-02-23 | $6.15 | $6.19 | $6.08 | $6.13 | $6.10 | 3,571,580 |
| 2022-02-22 | $6.08 | $6.18 | $6.04 | $6.15 | $6.12 | 4,065,100 |
| 2022-02-21 | $5.98 | $6.12 | $5.96 | $6.09 | $6.06 | 3,581,100 |
| 2022-02-18 | $5.92 | $6.01 | $5.89 | $6.01 | $5.98 | 2,960,250 |
| 2022-02-17 | $5.93 | $6.01 | $5.91 | $5.92 | $5.89 | 2,832,080 |
| 2022-02-16 | $5.97 | $5.99 | $5.93 | $5.97 | $5.94 | 2,647,300 |
| 2022-02-15 | $6.01 | $6.02 | $5.92 | $5.96 | $5.93 | 2,875,500 |
| 2022-02-14 | $5.93 | $6.12 | $5.92 | $6.02 | $5.99 | 3,332,250 |
| 2022-02-11 | $6.00 | $6.03 | $5.93 | $5.95 | $5.92 | 2,987,100 |
| 2022-02-10 | $6.02 | $6.07 | $5.98 | $6.05 | $6.02 | 3,342,200 |
| 2022-02-09 | $6.05 | $6.09 | $5.98 | $6.01 | $5.98 | 3,319,100 |
| 2022-02-08 | $5.84 | $6.05 | $5.80 | $6.05 | $6.02 | 5,066,040 |
| 2022-02-07 | $5.70 | $5.86 | $5.70 | $5.82 | $5.79 | 3,743,430 |
| 2022-02-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.64 | 0 |
| 2022-02-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.64 | 0 |
| 2022-02-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.64 | 0 |
| 2022-02-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.64 | 0 |
| 2022-01-28 | $5.59 | $5.75 | $5.59 | $5.67 | $5.64 | 3,479,200 |
| 2022-01-27 | $5.76 | $5.76 | $5.59 | $5.59 | $5.57 | 3,382,900 |
| 2022-01-26 | $5.64 | $5.78 | $5.64 | $5.76 | $5.73 | 3,109,400 |
| 2022-01-25 | $5.91 | $5.94 | $5.65 | $5.65 | $5.63 | 5,917,200 |
| 2022-01-24 | $5.95 | $6.01 | $5.92 | $5.94 | $5.91 | 3,892,900 |
| 2022-01-21 | $6.10 | $6.14 | $5.95 | $6.01 | $5.98 | 5,233,900 |
| 2022-01-20 | $6.09 | $6.16 | $5.90 | $5.91 | $5.88 | 7,088,110 |
| 2022-01-19 | $6.18 | $6.22 | $6.07 | $6.11 | $6.08 | 4,574,320 |
| 2022-01-18 | $6.37 | $6.39 | $6.15 | $6.18 | $6.15 | 6,383,420 |
| 2022-01-17 | $6.18 | $6.37 | $6.16 | $6.37 | $6.34 | 5,634,030 |
| 2022-01-14 | $6.35 | $6.41 | $6.21 | $6.23 | $6.20 | 6,834,500 |
| 2022-01-13 | $6.44 | $6.51 | $6.38 | $6.38 | $6.35 | 4,544,470 |
| 2022-01-12 | $6.45 | $6.47 | $6.37 | $6.44 | $6.41 | 3,589,800 |
| 2022-01-11 | $6.43 | $6.51 | $6.34 | $6.39 | $6.36 | 4,245,600 |
| 2022-01-10 | $6.41 | $6.43 | $6.32 | $6.39 | $6.36 | 3,944,580 |
| 2022-01-07 | $6.59 | $6.62 | $6.41 | $6.41 | $6.38 | 6,189,380 |
| 2022-01-06 | $6.43 | $6.60 | $6.43 | $6.54 | $6.51 | 5,449,170 |
| 2022-01-05 | $6.60 | $6.68 | $6.41 | $6.46 | $6.43 | 8,353,900 |
| 2022-01-04 | $6.34 | $6.58 | $6.34 | $6.55 | $6.52 | 11,190,910 |
| 2022-01-03 | $6.34 | $6.34 | $6.34 | $6.34 | $6.31 | 0 |
| 2021-12-31 | $6.32 | $6.37 | $6.31 | $6.34 | $6.31 | 4,009,230 |
| 2021-12-30 | $6.32 | $6.37 | $6.26 | $6.32 | $6.29 | 3,746,000 |
| 2021-12-29 | $6.30 | $6.35 | $6.25 | $6.30 | $6.27 | 3,472,270 |
| 2021-12-28 | $6.27 | $6.36 | $6.24 | $6.33 | $6.30 | 4,595,700 |
| 2021-12-27 | $6.22 | $6.34 | $6.21 | $6.25 | $6.22 | 5,125,040 |
| 2021-12-24 | $6.50 | $6.50 | $6.25 | $6.25 | $6.22 | 8,364,400 |
| 2021-12-22 | $6.44 | $6.68 | $6.37 | $6.54 | $6.51 | 10,120,660 |
| 2021-12-21 | $6.34 | $6.73 | $6.34 | $6.44 | $6.41 | 11,857,340 |
| 2021-12-20 | $6.47 | $6.47 | $6.23 | $6.24 | $6.21 | 9,630,530 |
| 2021-12-17 | $6.53 | $6.67 | $6.50 | $6.52 | $6.49 | 6,767,400 |
| 2021-12-16 | $6.51 | $6.61 | $6.49 | $6.53 | $6.50 | 6,346,100 |
| 2021-12-15 | $6.52 | $6.55 | $6.46 | $6.53 | $6.50 | 6,015,630 |
| 2021-12-14 | $6.50 | $6.57 | $6.46 | $6.51 | $6.48 | 5,040,230 |
| 2021-12-13 | $6.66 | $6.70 | $6.46 | $6.55 | $6.52 | 9,179,050 |
| 2021-12-08 | $6.52 | $6.76 | $6.43 | $6.71 | $6.68 | 11,874,120 |
| 2021-12-07 | $6.59 | $6.63 | $6.45 | $6.49 | $6.46 | 10,022,550 |
| 2021-12-06 | $6.77 | $6.78 | $6.52 | $6.53 | $6.50 | 16,131,240 |
| 2021-12-03 | $6.81 | $6.81 | $6.81 | $6.81 | $6.78 | 19,722,230 |
| 2021-12-02 | $6.69 | $6.69 | $6.69 | $6.69 | $6.66 | 28,677,940 |
| 2021-12-01 | $6.24 | $6.58 | $6.24 | $6.52 | $6.49 | 18,383,600 |
| 2021-11-30 | $6.02 | $6.48 | $6.02 | $6.29 | $6.26 | 16,134,800 |
| 2021-11-29 | $6.01 | $6.06 | $5.96 | $6.00 | $5.97 | 5,470,100 |
| 2021-11-26 | $6.07 | $6.16 | $6.05 | $6.10 | $6.07 | 5,369,890 |
| 2021-11-25 | $6.21 | $6.24 | $6.08 | $6.10 | $6.07 | 7,877,800 |
| 2021-11-24 | $6.27 | $6.34 | $6.19 | $6.26 | $6.23 | 6,857,650 |
| 2021-11-23 | $6.25 | $6.39 | $6.20 | $6.23 | $6.20 | 7,193,600 |
| 2021-11-22 | $6.34 | $6.34 | $6.22 | $6.27 | $6.24 | 6,177,260 |
| 2021-11-19 | $6.21 | $6.38 | $6.05 | $6.31 | $6.28 | 12,620,630 |
| 2021-11-18 | $6.22 | $6.43 | $6.18 | $6.21 | $6.18 | 10,626,260 |
| 2021-11-17 | $6.16 | $6.24 | $6.07 | $6.22 | $6.19 | 8,260,870 |
| 2021-11-16 | $6.20 | $6.36 | $6.18 | $6.20 | $6.17 | 9,692,180 |
| 2021-11-15 | $6.29 | $6.53 | $6.26 | $6.26 | $6.23 | 14,132,640 |
| 2021-11-12 | $6.25 | $6.39 | $6.11 | $6.34 | $6.31 | 9,616,400 |
| 2021-11-11 | $6.27 | $6.42 | $6.21 | $6.24 | $6.21 | 10,051,600 |
| 2021-11-10 | $6.31 | $6.33 | $6.19 | $6.31 | $6.28 | 8,713,150 |
| 2021-11-09 | $6.15 | $6.38 | $6.13 | $6.34 | $6.31 | 11,719,560 |
| 2021-11-08 | $6.16 | $6.28 | $6.08 | $6.17 | $6.14 | 8,262,500 |
| 2021-11-05 | $6.36 | $6.36 | $6.36 | $6.36 | $6.33 | 12,202,180 |
| 2021-11-04 | $5.99 | $6.46 | $5.90 | $6.36 | $6.33 | 22,884,780 |
| 2021-11-03 | $6.13 | $6.30 | $5.92 | $6.02 | $5.99 | 15,330,500 |
| 2021-11-02 | $6.24 | $6.24 | $6.01 | $6.11 | $6.08 | 12,968,180 |
| 2021-11-01 | $6.27 | $6.32 | $6.11 | $6.20 | $6.17 | 20,908,850 |
| 2021-10-29 | $5.60 | $6.15 | $5.60 | $6.15 | $6.12 | 17,258,790 |
| 2021-10-28 | $6.05 | $6.05 | $5.53 | $5.59 | $5.57 | 15,983,900 |
| 2021-10-27 | $6.14 | $6.19 | $5.92 | $6.05 | $6.02 | 11,067,900 |
| 2021-10-26 | $6.33 | $6.45 | $6.14 | $6.20 | $6.17 | 12,653,700 |
| 2021-10-25 | $5.90 | $6.38 | $5.80 | $6.35 | $6.32 | 21,135,060 |
| 2021-10-22 | $5.94 | $6.00 | $5.84 | $5.90 | $5.87 | 7,582,740 |
| 2021-10-21 | $6.02 | $6.13 | $5.92 | $5.99 | $5.96 | 9,873,610 |
| 2021-10-20 | $5.93 | $6.17 | $5.91 | $6.07 | $6.04 | 10,753,890 |
| 2021-10-19 | $5.99 | $6.01 | $5.86 | $5.98 | $5.95 | 7,130,190 |
| 2021-10-18 | $5.99 | $5.99 | $5.81 | $5.95 | $5.92 | 5,784,450 |
| 2021-10-15 | $6.02 | $6.07 | $5.87 | $5.91 | $5.88 | 10,958,200 |
| 2021-10-14 | $5.89 | $6.14 | $5.76 | $6.09 | $6.06 | 15,733,080 |
| 2021-10-13 | $5.95 | $6.04 | $5.71 | $5.94 | $5.91 | 14,981,750 |
| 2021-10-12 | $5.88 | $6.16 | $5.78 | $5.83 | $5.80 | 20,281,810 |
| 2021-10-11 | $6.01 | $6.08 | $5.78 | $5.80 | $5.77 | 28,529,580 |
| 2021-10-08 | $5.41 | $5.94 | $5.41 | $5.94 | $5.91 | 21,140,840 |
| 2021-10-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.38 | 0 |
| 2021-10-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.38 | 0 |
| 2021-09-30 | $5.12 | $5.46 | $5.12 | $5.40 | $5.38 | 6,889,720 |
| 2021-09-29 | $5.26 | $5.36 | $5.10 | $5.10 | $5.08 | 6,983,300 |
| 2021-09-28 | $5.23 | $5.34 | $5.18 | $5.28 | $5.26 | 5,026,570 |
| 2021-09-27 | $5.80 | $5.85 | $5.23 | $5.25 | $5.23 | 14,800,500 |
| 2021-09-24 | $5.72 | $5.81 | $5.65 | $5.68 | $5.65 | 8,948,920 |
| 2021-09-23 | $5.68 | $5.75 | $5.63 | $5.69 | $5.66 | 7,056,100 |
| 2021-09-22 | $5.46 | $5.67 | $5.43 | $5.65 | $5.63 | 5,445,500 |
| 2021-09-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.48 | 0 |
| 2021-09-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.48 | 0 |
| 2021-09-17 | $5.58 | $5.61 | $5.35 | $5.50 | $5.48 | 5,380,840 |
| 2021-09-16 | $5.66 | $5.73 | $5.56 | $5.57 | $5.55 | 5,264,460 |
| 2021-09-15 | $5.64 | $5.68 | $5.55 | $5.67 | $5.64 | 4,649,510 |
| 2021-09-14 | $5.70 | $5.75 | $5.57 | $5.59 | $5.57 | 6,077,320 |
| 2021-09-13 | $5.53 | $5.76 | $5.53 | $5.75 | $5.72 | 8,151,140 |
| 2021-09-10 | $5.66 | $5.71 | $5.53 | $5.55 | $5.53 | 6,427,100 |
| 2021-09-09 | $5.71 | $5.74 | $5.64 | $5.71 | $5.68 | 6,003,600 |
| 2021-09-08 | $5.57 | $5.72 | $5.53 | $5.71 | $5.68 | 8,244,150 |
| 2021-09-07 | $5.52 | $5.61 | $5.49 | $5.57 | $5.55 | 6,161,320 |
| 2021-09-06 | $5.53 | $5.58 | $5.43 | $5.51 | $5.49 | 5,572,630 |
| 2021-09-03 | $5.61 | $5.66 | $5.44 | $5.58 | $5.56 | 8,545,350 |
| 2021-09-02 | $5.44 | $5.53 | $5.42 | $5.51 | $5.49 | 5,524,630 |
| 2021-09-01 | $5.55 | $5.59 | $5.39 | $5.46 | $5.44 | 6,533,230 |
| 2021-08-31 | $5.46 | $5.60 | $5.44 | $5.53 | $5.51 | 6,262,240 |
| 2021-08-30 | $5.55 | $5.60 | $5.39 | $5.44 | $5.42 | 5,886,590 |
| 2021-08-27 | $5.47 | $5.56 | $5.45 | $5.52 | $5.50 | 4,899,160 |
| 2021-08-26 | $5.42 | $5.66 | $5.42 | $5.50 | $5.48 | 12,505,240 |
| 2021-08-25 | $5.35 | $5.53 | $5.35 | $5.47 | $5.45 | 6,782,320 |
| 2021-08-24 | $5.26 | $5.54 | $5.26 | $5.39 | $5.37 | 9,974,000 |
| 2021-08-23 | $5.25 | $5.28 | $5.21 | $5.26 | $5.24 | 3,258,900 |
| 2021-08-20 | $5.19 | $5.27 | $5.13 | $5.26 | $5.24 | 4,049,130 |
| 2021-08-19 | $5.20 | $5.23 | $5.13 | $5.19 | $5.17 | 1,838,800 |
| 2021-08-18 | $5.16 | $5.22 | $5.15 | $5.19 | $5.17 | 2,017,530 |
| 2021-08-17 | $5.24 | $5.28 | $5.12 | $5.15 | $5.13 | 3,592,930 |
| 2021-08-16 | $5.26 | $5.32 | $5.21 | $5.26 | $5.24 | 2,658,290 |
| 2021-08-13 | $5.18 | $5.30 | $5.16 | $5.27 | $5.25 | 4,761,900 |
| 2021-08-12 | $5.18 | $5.23 | $5.16 | $5.18 | $5.16 | 3,018,970 |
| 2021-08-11 | $5.14 | $5.24 | $5.12 | $5.18 | $5.16 | 3,938,130 |
| 2021-08-10 | $5.18 | $5.19 | $5.12 | $5.14 | $5.12 | 2,237,500 |
| 2021-08-09 | $5.06 | $5.20 | $5.06 | $5.17 | $5.15 | 3,622,700 |
| 2021-08-06 | $5.03 | $5.12 | $5.03 | $5.09 | $5.07 | 2,388,330 |
| 2021-08-05 | $5.05 | $5.08 | $5.02 | $5.07 | $5.05 | 1,706,300 |
| 2021-08-04 | $5.03 | $5.07 | $5.03 | $5.06 | $5.04 | 2,416,400 |
| 2021-08-03 | $4.97 | $5.13 | $4.97 | $5.03 | $5.01 | 4,546,340 |
| 2021-08-02 | $4.94 | $5.00 | $4.90 | $5.00 | $4.98 | 2,533,200 |
| 2021-07-30 | $4.88 | $4.95 | $4.84 | $4.94 | $4.92 | 2,185,800 |
| 2021-07-29 | $4.87 | $4.92 | $4.86 | $4.88 | $4.86 | 2,146,700 |
| 2021-07-28 | $4.98 | $4.98 | $4.83 | $4.86 | $4.84 | 2,507,600 |
| 2021-07-27 | $4.95 | $5.03 | $4.93 | $4.98 | $4.96 | 2,921,500 |
| 2021-07-26 | $4.98 | $4.98 | $4.88 | $4.96 | $4.94 | 2,854,400 |
| 2021-07-23 | $4.99 | $5.02 | $4.96 | $4.97 | $4.95 | 2,299,380 |
| 2021-07-22 | $4.96 | $5.00 | $4.95 | $4.98 | $4.96 | 2,107,300 |
| 2021-07-21 | $4.93 | $4.97 | $4.89 | $4.96 | $4.94 | 2,017,280 |
| 2021-07-20 | $4.89 | $4.89 | $4.83 | $4.88 | $4.86 | 2,303,800 |
| 2021-07-19 | $4.96 | $4.98 | $4.89 | $4.90 | $4.88 | 2,654,100 |
| 2021-07-16 | $4.96 | $5.00 | $4.94 | $4.95 | $4.93 | 2,015,300 |
| 2021-07-15 | $5.02 | $5.02 | $4.93 | $4.97 | $4.95 | 2,115,600 |
| 2021-07-14 | $5.07 | $5.07 | $4.98 | $4.99 | $4.97 | 2,606,000 |
| 2021-07-13 | $5.05 | $5.05 | $4.98 | $5.05 | $5.03 | 2,028,200 |
| 2021-07-12 | $5.01 | $5.07 | $5.01 | $5.04 | $5.02 | 2,303,380 |
| 2021-07-08 | $5.04 | $5.06 | $4.92 | $4.93 | $4.91 | 3,191,750 |
| 2021-07-07 | $5.02 | $5.06 | $5.00 | $5.03 | $5.01 | 1,544,830 |
| 2021-07-06 | $5.01 | $5.03 | $4.98 | $5.02 | $5.00 | 2,061,000 |
| 2021-07-05 | $5.01 | $5.02 | $4.98 | $5.00 | $4.98 | 2,075,260 |
| 2021-07-02 | $5.05 | $5.05 | $4.96 | $5.01 | $4.99 | 1,967,700 |
| 2021-07-01 | $5.06 | $5.07 | $5.02 | $5.02 | $5.00 | 1,954,450 |
| 2021-06-30 | $5.04 | $5.06 | $5.00 | $5.06 | $5.04 | 1,970,540 |
| 2021-06-29 | $5.09 | $5.10 | $5.02 | $5.04 | $5.02 | 2,434,410 |
| 2021-06-28 | $5.14 | $5.14 | $5.09 | $5.10 | $5.08 | 1,959,400 |
| 2021-06-25 | $5.10 | $5.13 | $5.06 | $5.10 | $5.08 | 2,759,920 |
| 2021-06-24 | $5.14 | $5.14 | $5.00 | $5.13 | $5.11 | 3,263,600 |
| 2021-06-23 | $5.17 | $5.17 | $5.13 | $5.14 | $5.12 | 2,567,760 |
| 2021-06-22 | $5.15 | $5.20 | $5.12 | $5.17 | $5.15 | 2,918,330 |
| 2021-06-21 | $5.12 | $5.15 | $5.11 | $5.15 | $5.13 | 2,132,130 |
| 2021-06-18 | $5.15 | $5.16 | $5.09 | $5.14 | $5.12 | 2,427,890 |
| 2021-06-17 | $5.14 | $5.18 | $5.11 | $5.14 | $5.09 | 2,040,970 |
| 2021-06-16 | $5.19 | $5.20 | $5.11 | $5.15 | $5.10 | 3,540,930 |
| 2021-06-15 | $5.42 | $5.43 | $5.17 | $5.19 | $5.14 | 7,552,400 |
| 2021-06-14 | $5.41 | $5.41 | $5.41 | $5.41 | $5.35 | 0 |
| 2021-06-11 | $5.40 | $5.44 | $5.35 | $5.41 | $5.35 | 4,125,230 |
| 2021-06-10 | $5.44 | $5.47 | $5.40 | $5.41 | $5.35 | 4,208,910 |
| 2021-06-09 | $5.42 | $5.51 | $5.41 | $5.46 | $5.40 | 3,498,700 |
| 2021-06-08 | $5.53 | $5.54 | $5.40 | $5.45 | $5.39 | 4,351,800 |
| 2021-06-07 | $5.50 | $5.57 | $5.48 | $5.49 | $5.43 | 4,629,000 |
| 2021-06-04 | $5.52 | $5.59 | $5.48 | $5.52 | $5.46 | 5,663,600 |
| 2021-06-03 | $5.44 | $5.56 | $5.41 | $5.51 | $5.45 | 8,209,440 |
| 2021-06-02 | $5.42 | $5.56 | $5.42 | $5.46 | $5.40 | 5,630,850 |
| 2021-06-01 | $5.45 | $5.46 | $5.39 | $5.45 | $5.39 | 3,493,970 |
| 2021-05-31 | $5.30 | $5.49 | $5.29 | $5.45 | $5.39 | 5,982,240 |
| 2021-05-28 | $5.40 | $5.40 | $5.29 | $5.30 | $5.25 | 3,686,660 |
| 2021-05-27 | $5.43 | $5.44 | $5.37 | $5.38 | $5.33 | 3,809,600 |
| 2021-05-26 | $5.40 | $5.47 | $5.35 | $5.45 | $5.39 | 3,938,700 |
| 2021-05-25 | $5.38 | $5.41 | $5.32 | $5.39 | $5.34 | 2,968,040 |
| 2021-05-24 | $5.34 | $5.43 | $5.33 | $5.39 | $5.34 | 3,300,500 |
| 2021-05-21 | $5.27 | $5.39 | $5.27 | $5.33 | $5.28 | 2,829,600 |
| 2021-05-20 | $5.28 | $5.33 | $5.22 | $5.26 | $5.21 | 4,052,300 |
| 2021-05-19 | $5.35 | $5.37 | $5.31 | $5.33 | $5.28 | 2,380,800 |
| 2021-05-18 | $5.36 | $5.40 | $5.34 | $5.38 | $5.33 | 3,227,250 |
| 2021-05-17 | $5.38 | $5.41 | $5.30 | $5.36 | $5.31 | 3,997,980 |
| 2021-05-14 | $5.44 | $5.48 | $5.36 | $5.41 | $5.35 | 6,096,470 |
| 2021-05-13 | $5.52 | $5.56 | $5.39 | $5.45 | $5.39 | 7,133,630 |
| 2021-05-12 | $5.42 | $5.64 | $5.37 | $5.58 | $5.52 | 9,792,500 |
| 2021-05-11 | $5.50 | $5.54 | $5.35 | $5.42 | $5.36 | 10,086,210 |
| 2021-05-10 | $5.55 | $5.67 | $5.48 | $5.65 | $5.59 | 16,839,610 |
| 2021-05-07 | $5.33 | $5.45 | $5.24 | $5.37 | $5.32 | 6,991,790 |
| 2021-05-06 | $5.18 | $5.38 | $5.15 | $5.31 | $5.26 | 4,475,400 |
| 2021-05-05 | $5.16 | $5.16 | $5.16 | $5.16 | $5.11 | 0 |
| 2021-05-04 | $5.16 | $5.16 | $5.16 | $5.16 | $5.11 | 0 |
| 2021-04-30 | $5.20 | $5.22 | $5.12 | $5.16 | $5.11 | 2,991,200 |
| 2021-04-29 | $5.29 | $5.29 | $5.20 | $5.21 | $5.16 | 2,587,600 |
| 2021-04-28 | $5.23 | $5.29 | $5.20 | $5.29 | $5.24 | 2,800,100 |
| 2021-04-27 | $5.20 | $5.24 | $5.18 | $5.22 | $5.17 | 2,716,730 |
| 2021-04-26 | $5.24 | $5.27 | $5.19 | $5.19 | $5.14 | 3,108,490 |
| 2021-04-23 | $5.33 | $5.35 | $5.21 | $5.24 | $5.19 | 3,837,890 |
| 2021-04-22 | $5.32 | $5.38 | $5.30 | $5.35 | $5.30 | 2,640,000 |
| 2021-04-21 | $5.35 | $5.40 | $5.30 | $5.32 | $5.27 | 3,802,170 |
| 2021-04-20 | $5.39 | $5.42 | $5.34 | $5.39 | $5.34 | 3,141,100 |
| 2021-04-19 | $5.36 | $5.44 | $5.33 | $5.39 | $5.34 | 4,230,300 |
| 2021-04-16 | $5.25 | $5.37 | $5.25 | $5.36 | $5.31 | 5,087,700 |
| 2021-04-15 | $5.37 | $5.37 | $5.19 | $5.25 | $5.20 | 5,639,700 |
| 2021-04-14 | $5.37 | $5.41 | $5.32 | $5.38 | $5.33 | 4,910,700 |
| 2021-04-13 | $5.68 | $5.68 | $5.37 | $5.38 | $5.33 | 9,660,120 |
| 2021-04-12 | $5.50 | $5.69 | $5.50 | $5.69 | $5.63 | 9,952,720 |
| 2021-04-09 | $5.56 | $5.59 | $5.47 | $5.49 | $5.43 | 4,794,050 |
| 2021-04-08 | $5.58 | $5.65 | $5.52 | $5.57 | $5.51 | 5,435,200 |
| 2021-04-07 | $5.56 | $5.60 | $5.51 | $5.59 | $5.53 | 4,501,950 |
| 2021-04-06 | $5.55 | $5.63 | $5.54 | $5.59 | $5.53 | 5,010,590 |
| 2021-04-05 | $5.55 | $5.55 | $5.55 | $5.55 | $5.49 | 0 |
| 2021-04-02 | $5.55 | $5.60 | $5.49 | $5.55 | $5.49 | 5,418,750 |
| 2021-04-01 | $5.72 | $5.72 | $5.53 | $5.57 | $5.51 | 6,759,770 |
| 2021-03-31 | $5.66 | $5.73 | $5.62 | $5.71 | $5.65 | 4,957,300 |
| 2021-03-30 | $5.77 | $5.79 | $5.60 | $5.72 | $5.66 | 6,143,900 |
| 2021-03-29 | $5.89 | $5.90 | $5.71 | $5.78 | $5.72 | 10,425,070 |
| 2021-03-26 | $5.43 | $5.95 | $5.43 | $5.88 | $5.82 | 15,236,130 |
| 2021-03-25 | $5.57 | $5.67 | $5.45 | $5.52 | $5.46 | 7,244,200 |
| 2021-03-24 | $5.70 | $5.75 | $5.51 | $5.57 | $5.51 | 8,287,500 |
| 2021-03-23 | $5.85 | $6.03 | $5.69 | $5.76 | $5.70 | 13,196,300 |
| 2021-03-22 | $5.80 | $6.07 | $5.79 | $5.90 | $5.84 | 12,775,730 |
| 2021-03-19 | $5.66 | $5.86 | $5.64 | $5.77 | $5.71 | 10,876,250 |
| 2021-03-18 | $5.69 | $5.78 | $5.65 | $5.69 | $5.63 | 6,712,200 |
| 2021-03-17 | $5.81 | $5.85 | $5.66 | $5.72 | $5.66 | 9,509,900 |
| 2021-03-16 | $5.74 | $5.83 | $5.68 | $5.77 | $5.71 | 7,732,400 |
| 2021-03-15 | $5.66 | $5.81 | $5.65 | $5.76 | $5.70 | 9,245,600 |
| 2021-03-12 | $5.64 | $5.75 | $5.59 | $5.74 | $5.68 | 11,469,540 |
| 2021-03-11 | $5.53 | $5.74 | $5.43 | $5.65 | $5.59 | 12,650,260 |
| 2021-03-10 | $5.43 | $5.49 | $5.35 | $5.38 | $5.33 | 5,051,400 |
| 2021-03-09 | $5.52 | $5.53 | $5.22 | $5.38 | $5.33 | 7,502,600 |
| 2021-03-08 | $5.62 | $5.67 | $5.46 | $5.48 | $5.42 | 7,722,500 |
| 2021-03-05 | $5.58 | $5.68 | $5.56 | $5.61 | $5.55 | 7,321,660 |
| 2021-03-04 | $5.66 | $5.77 | $5.57 | $5.63 | $5.57 | 10,100,100 |
| 2021-03-03 | $5.52 | $5.78 | $5.52 | $5.73 | $5.67 | 12,838,330 |
| 2021-03-02 | $5.65 | $5.65 | $5.48 | $5.52 | $5.46 | 8,275,300 |
| 2021-03-01 | $5.60 | $5.72 | $5.51 | $5.68 | $5.62 | 12,153,240 |
| 2021-02-26 | $5.37 | $5.65 | $5.33 | $5.63 | $5.57 | 14,526,850 |
| 2021-02-25 | $5.51 | $5.54 | $5.40 | $5.41 | $5.35 | 6,577,250 |
| 2021-02-24 | $5.56 | $5.60 | $5.45 | $5.49 | $5.43 | 10,626,280 |
| 2021-02-23 | $5.49 | $5.69 | $5.35 | $5.65 | $5.59 | 13,672,400 |
| 2021-02-22 | $5.39 | $5.58 | $5.36 | $5.46 | $5.40 | 12,309,680 |
| 2021-02-19 | $5.22 | $5.43 | $5.22 | $5.42 | $5.36 | 8,263,710 |
| 2021-02-18 | $5.11 | $5.27 | $5.11 | $5.21 | $5.16 | 5,978,900 |
| 2021-02-17 | $5.11 | $5.11 | $5.11 | $5.11 | $5.06 | 0 |
| 2021-02-16 | $5.11 | $5.11 | $5.11 | $5.11 | $5.06 | 0 |
| 2021-02-15 | $5.11 | $5.11 | $5.11 | $5.11 | $5.06 | 0 |
| 2021-02-12 | $5.11 | $5.11 | $5.11 | $5.11 | $5.06 | 0 |
| 2021-02-11 | $5.11 | $5.11 | $5.11 | $5.11 | $5.06 | 0 |
| 2021-02-10 | $5.13 | $5.24 | $5.09 | $5.11 | $5.06 | 4,363,110 |
| 2021-02-09 | $4.99 | $5.19 | $4.99 | $5.13 | $5.08 | 4,414,090 |
| 2021-02-08 | $4.99 | $5.09 | $4.95 | $5.05 | $5.00 | 3,547,340 |
| 2021-02-05 | $5.13 | $5.15 | $4.90 | $4.94 | $4.89 | 5,510,410 |
| 2021-02-04 | $5.30 | $5.32 | $5.04 | $5.13 | $5.08 | 7,397,100 |
| 2021-02-03 | $5.41 | $5.47 | $5.31 | $5.32 | $5.27 | 9,345,200 |
| 2021-02-02 | $5.36 | $5.56 | $5.24 | $5.50 | $5.44 | 15,392,190 |
| 2021-02-01 | $5.49 | $5.59 | $5.33 | $5.43 | $5.37 | 18,991,350 |
| 2021-01-29 | $5.09 | $5.48 | $5.09 | $5.48 | $5.42 | 17,559,300 |
| 2021-01-28 | $4.95 | $5.03 | $4.91 | $4.98 | $4.93 | 2,250,800 |
| 2021-01-27 | $4.93 | $4.95 | $4.85 | $4.94 | $4.89 | 1,965,900 |
| 2021-01-26 | $4.88 | $4.99 | $4.87 | $4.93 | $4.88 | 2,406,430 |
| 2021-01-25 | $5.11 | $5.13 | $4.85 | $4.88 | $4.83 | 6,959,250 |
| 2021-01-22 | $5.18 | $5.24 | $5.12 | $5.12 | $5.07 | 3,402,110 |
| 2021-01-21 | $5.17 | $5.27 | $5.12 | $5.20 | $5.15 | 4,225,740 |
| 2021-01-20 | $5.21 | $5.26 | $5.14 | $5.16 | $5.11 | 2,984,190 |
| 2021-01-19 | $5.18 | $5.25 | $5.18 | $5.21 | $5.16 | 2,185,900 |
| 2021-01-18 | $5.13 | $5.27 | $5.13 | $5.22 | $5.17 | 3,421,910 |
| 2021-01-15 | $5.11 | $5.35 | $5.11 | $5.24 | $5.19 | 6,057,900 |
| 2021-01-14 | $5.10 | $5.14 | $5.04 | $5.11 | $5.06 | 3,485,680 |
| 2021-01-13 | $5.08 | $5.20 | $5.05 | $5.08 | $5.03 | 4,587,700 |
| 2021-01-12 | $5.03 | $5.15 | $5.03 | $5.11 | $5.06 | 4,560,970 |
| 2021-01-11 | $5.39 | $5.39 | $5.04 | $5.07 | $5.02 | 9,199,020 |
| 2021-01-08 | $5.48 | $5.51 | $5.27 | $5.34 | $5.29 | 8,926,520 |
| 2021-01-07 | $5.55 | $5.78 | $5.46 | $5.58 | $5.52 | 12,266,720 |
| 2021-01-06 | $5.70 | $5.73 | $5.52 | $5.52 | $5.46 | 8,474,760 |
| 2021-01-05 | $5.80 | $5.80 | $5.65 | $5.70 | $5.64 | 9,966,600 |
| 2021-01-04 | $5.66 | $5.94 | $5.61 | $5.84 | $5.78 | 14,859,060 |
| 2021-01-01 | $5.65 | $5.65 | $5.65 | $5.65 | $5.59 | 0 |
| 2020-12-31 | $5.73 | $5.82 | $5.64 | $5.65 | $5.59 | 14,114,280 |
| 2020-12-30 | $5.54 | $5.84 | $5.51 | $5.82 | $5.76 | 20,736,370 |
| 2020-12-29 | $5.99 | $6.20 | $5.60 | $5.63 | $5.57 | 33,408,640 |
| 2020-12-28 | $5.22 | $5.67 | $5.21 | $5.67 | $5.61 | 14,638,370 |
| 2020-12-25 | $5.17 | $5.26 | $5.13 | $5.15 | $5.10 | 4,662,650 |
| 2020-12-24 | $5.38 | $5.41 | $5.15 | $5.17 | $5.12 | 4,559,200 |
| 2020-12-23 | $5.34 | $5.45 | $5.22 | $5.37 | $5.32 | 4,519,400 |
| 2020-12-22 | $5.38 | $5.48 | $5.29 | $5.30 | $5.25 | 5,681,770 |
| 2020-12-21 | $5.25 | $5.48 | $5.22 | $5.42 | $5.36 | 5,306,240 |
| 2020-12-18 | $5.21 | $5.29 | $5.18 | $5.25 | $5.20 | 3,166,630 |
| 2020-12-17 | $5.18 | $5.21 | $5.07 | $5.19 | $5.14 | 3,108,580 |
| 2020-12-16 | $5.21 | $5.21 | $5.13 | $5.17 | $5.12 | 2,331,060 |
| 2020-12-15 | $5.14 | $5.21 | $5.12 | $5.21 | $5.16 | 2,630,020 |
| 2020-12-14 | $5.27 | $5.28 | $5.15 | $5.16 | $5.11 | 5,308,590 |
| 2020-12-11 | $5.47 | $5.55 | $5.22 | $5.31 | $5.26 | 5,867,740 |
| 2020-12-10 | $5.45 | $5.54 | $5.41 | $5.45 | $5.39 | 4,521,710 |
| 2020-12-09 | $5.60 | $5.65 | $5.44 | $5.44 | $5.38 | 5,784,100 |
| 2020-12-08 | $5.65 | $5.71 | $5.57 | $5.61 | $5.55 | 10,062,670 |
| 2020-12-07 | $5.45 | $5.90 | $5.45 | $5.73 | $5.67 | 17,685,690 |
| 2020-12-04 | $5.45 | $5.52 | $5.40 | $5.50 | $5.44 | 7,307,600 |
| 2020-12-03 | $5.35 | $5.69 | $5.27 | $5.53 | $5.47 | 13,527,310 |
| 2020-12-02 | $5.42 | $5.44 | $5.30 | $5.37 | $5.32 | 6,218,660 |
| 2020-12-01 | $5.34 | $5.59 | $5.22 | $5.43 | $5.37 | 8,714,480 |
| 2020-11-30 | $5.29 | $5.39 | $5.26 | $5.27 | $5.22 | 3,122,800 |
| 2020-11-27 | $5.34 | $5.40 | $5.22 | $5.32 | $5.27 | 2,952,200 |
| 2020-11-26 | $5.30 | $5.36 | $5.25 | $5.36 | $5.31 | 3,549,960 |
| 2020-11-25 | $5.31 | $5.46 | $5.30 | $5.30 | $5.25 | 4,972,870 |
| 2020-11-24 | $5.34 | $5.39 | $5.26 | $5.32 | $5.27 | 3,812,770 |
| 2020-11-23 | $5.17 | $5.62 | $5.15 | $5.35 | $5.30 | 8,700,600 |
| 2020-11-20 | $5.16 | $5.21 | $5.13 | $5.18 | $5.13 | 2,164,400 |
| 2020-11-19 | $5.20 | $5.21 | $5.14 | $5.16 | $5.11 | 2,128,680 |
| 2020-11-18 | $5.21 | $5.27 | $5.17 | $5.18 | $5.13 | 3,099,200 |
| 2020-11-17 | $5.26 | $5.29 | $5.20 | $5.21 | $5.16 | 3,911,300 |
| 2020-11-16 | $5.06 | $5.34 | $5.01 | $5.29 | $5.24 | 7,042,720 |
| 2020-11-13 | $5.07 | $5.09 | $5.03 | $5.07 | $5.02 | 1,723,400 |
| 2020-11-12 | $5.07 | $5.14 | $5.04 | $5.09 | $5.04 | 3,042,530 |
| 2020-11-11 | $5.02 | $5.10 | $5.01 | $5.06 | $5.01 | 2,763,860 |
| 2020-11-10 | $5.07 | $5.10 | $5.01 | $5.02 | $4.97 | 2,212,700 |
| 2020-11-09 | $4.99 | $5.09 | $4.99 | $5.05 | $5.00 | 3,593,500 |
| 2020-11-06 | $5.03 | $5.04 | $4.97 | $4.98 | $4.93 | 2,432,900 |
| 2020-11-05 | $5.02 | $5.05 | $4.97 | $5.03 | $4.98 | 3,502,400 |
| 2020-11-04 | $5.03 | $5.10 | $5.00 | $5.01 | $4.96 | 1,840,660 |
| 2020-11-03 | $4.96 | $5.07 | $4.90 | $5.03 | $4.98 | 2,945,510 |
| 2020-11-02 | $4.94 | $4.96 | $4.81 | $4.94 | $4.89 | 2,995,000 |
| 2020-10-30 | $4.92 | $5.02 | $4.86 | $4.90 | $4.85 | 3,736,800 |
| 2020-10-29 | $5.00 | $5.02 | $4.86 | $4.94 | $4.89 | 4,364,680 |
| 2020-10-28 | $5.17 | $5.19 | $5.01 | $5.06 | $5.01 | 3,907,560 |
| 2020-10-27 | $5.24 | $5.27 | $5.16 | $5.17 | $5.12 | 2,607,900 |
| 2020-10-26 | $5.20 | $5.28 | $5.13 | $5.27 | $5.22 | 3,823,050 |
| 2020-10-23 | $5.19 | $5.27 | $5.15 | $5.16 | $5.11 | 2,163,000 |
| 2020-10-22 | $5.28 | $5.28 | $5.16 | $5.19 | $5.14 | 2,859,660 |
| 2020-10-21 | $5.27 | $5.33 | $5.24 | $5.25 | $5.20 | 2,364,300 |
| 2020-10-20 | $5.28 | $5.29 | $5.22 | $5.27 | $5.22 | 2,044,800 |
| 2020-10-19 | $5.34 | $5.41 | $5.26 | $5.28 | $5.23 | 2,366,800 |
| 2020-10-16 | $5.36 | $5.36 | $5.31 | $5.34 | $5.29 | 2,211,800 |
| 2020-10-15 | $5.34 | $5.39 | $5.32 | $5.33 | $5.28 | 2,608,700 |
| 2020-10-14 | $5.44 | $5.44 | $5.34 | $5.37 | $5.32 | 2,885,740 |
| 2020-10-13 | $5.41 | $5.46 | $5.34 | $5.46 | $5.40 | 3,439,330 |
| 2020-10-12 | $5.33 | $5.44 | $5.33 | $5.41 | $5.35 | 3,625,400 |
| 2020-10-09 | $5.27 | $5.37 | $5.25 | $5.31 | $5.26 | 3,739,060 |
| 2020-10-08 | $5.20 | $5.20 | $5.20 | $5.20 | $5.15 | 0 |
| 2020-10-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.15 | 0 |
| 2020-10-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.15 | 0 |
| 2020-10-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.15 | 0 |
| 2020-10-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.15 | 0 |
| 2020-10-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.15 | 0 |
| 2020-09-30 | $5.29 | $5.35 | $5.18 | $5.20 | $5.15 | 3,761,510 |
| 2020-09-29 | $5.32 | $5.43 | $5.27 | $5.27 | $5.22 | 3,085,700 |
| 2020-09-28 | $5.37 | $5.46 | $5.29 | $5.30 | $5.25 | 2,164,660 |
| 2020-09-25 | $5.37 | $5.48 | $5.26 | $5.38 | $5.33 | 4,769,920 |
| 2020-09-24 | $5.52 | $5.57 | $5.34 | $5.34 | $5.29 | 4,349,430 |
| 2020-09-23 | $5.40 | $5.62 | $5.37 | $5.56 | $5.50 | 5,663,130 |
| 2020-09-22 | $5.47 | $5.49 | $5.40 | $5.41 | $5.35 | 3,540,000 |
| 2020-09-21 | $5.58 | $5.61 | $5.46 | $5.52 | $5.46 | 4,309,960 |
| 2020-09-18 | $5.43 | $5.58 | $5.42 | $5.55 | $5.49 | 4,436,510 |
| 2020-09-17 | $5.41 | $5.51 | $5.41 | $5.45 | $5.39 | 3,159,650 |
| 2020-09-16 | $5.52 | $5.54 | $5.41 | $5.44 | $5.38 | 4,249,340 |
| 2020-09-15 | $5.69 | $5.69 | $5.50 | $5.56 | $5.50 | 6,942,600 |
| 2020-09-14 | $5.72 | $5.82 | $5.60 | $5.69 | $5.63 | 10,644,800 |
| 2020-09-11 | $5.43 | $5.75 | $5.39 | $5.72 | $5.66 | 15,004,350 |
| 2020-09-10 | $5.58 | $5.64 | $5.34 | $5.39 | $5.34 | 6,838,110 |
| 2020-09-09 | $5.51 | $5.63 | $5.46 | $5.56 | $5.50 | 7,995,720 |
| 2020-09-08 | $5.35 | $5.56 | $5.29 | $5.54 | $5.48 | 8,355,970 |
| 2020-09-07 | $5.39 | $5.45 | $5.31 | $5.33 | $5.28 | 4,333,600 |
| 2020-09-04 | $5.45 | $5.45 | $5.33 | $5.41 | $5.35 | 4,281,180 |
| 2020-09-03 | $5.49 | $5.57 | $5.46 | $5.48 | $5.42 | 4,190,000 |
| 2020-09-02 | $5.52 | $5.53 | $5.44 | $5.48 | $5.42 | 4,096,900 |
| 2020-09-01 | $5.47 | $5.53 | $5.42 | $5.51 | $5.45 | 4,356,880 |
| 2020-08-31 | $5.39 | $5.56 | $5.37 | $5.47 | $5.41 | 6,605,610 |
| 2020-08-28 | $5.34 | $5.40 | $5.30 | $5.38 | $5.33 | 4,110,800 |
| 2020-08-27 | $5.29 | $5.36 | $5.24 | $5.34 | $5.29 | 4,294,440 |
| 2020-08-26 | $5.40 | $5.51 | $5.26 | $5.29 | $5.24 | 6,145,500 |
| 2020-08-25 | $5.70 | $5.70 | $5.36 | $5.44 | $5.38 | 9,073,960 |
| 2020-08-24 | $5.73 | $5.75 | $5.55 | $5.62 | $5.56 | 6,257,400 |
| 2020-08-21 | $5.63 | $5.81 | $5.63 | $5.70 | $5.64 | 7,904,650 |
| 2020-08-20 | $5.67 | $5.74 | $5.59 | $5.60 | $5.54 | 6,642,960 |
| 2020-08-19 | $5.89 | $5.94 | $5.66 | $5.70 | $5.64 | 13,956,250 |
| 2020-08-18 | $5.84 | $6.08 | $5.75 | $5.94 | $5.88 | 20,444,010 |
| 2020-08-17 | $5.69 | $6.14 | $5.59 | $5.93 | $5.87 | 30,392,800 |
| 2020-08-14 | $5.50 | $5.67 | $5.43 | $5.58 | $5.52 | 12,171,370 |
| 2020-08-13 | $5.32 | $5.62 | $5.32 | $5.50 | $5.44 | 8,374,240 |
| 2020-08-12 | $5.38 | $5.46 | $5.27 | $5.39 | $5.34 | 8,448,300 |
| 2020-08-11 | $5.36 | $5.58 | $5.36 | $5.43 | $5.37 | 10,259,230 |
| 2020-08-10 | $5.31 | $5.55 | $5.30 | $5.44 | $5.38 | 6,252,840 |
| 2020-08-07 | $5.55 | $5.58 | $5.38 | $5.42 | $5.36 | 8,524,340 |
| 2020-08-06 | $5.57 | $5.73 | $5.48 | $5.59 | $5.53 | 13,059,530 |
| 2020-08-05 | $5.40 | $5.86 | $5.38 | $5.66 | $5.60 | 21,467,410 |
| 2020-08-04 | $5.48 | $5.52 | $5.38 | $5.40 | $5.34 | 10,568,200 |
| 2020-08-03 | $5.30 | $5.65 | $5.28 | $5.54 | $5.48 | 17,394,560 |
| 2020-07-31 | $5.22 | $5.32 | $5.20 | $5.31 | $5.26 | 10,680,600 |
| 2020-07-30 | $5.41 | $5.42 | $5.26 | $5.27 | $5.22 | 11,724,740 |
| 2020-07-29 | $5.25 | $5.55 | $5.17 | $5.43 | $5.37 | 14,966,870 |
| 2020-07-28 | $5.20 | $5.28 | $5.14 | $5.26 | $5.21 | 10,715,030 |
| 2020-07-27 | $5.24 | $5.32 | $5.12 | $5.17 | $5.12 | 13,316,580 |
| 2020-07-24 | $5.62 | $5.63 | $5.16 | $5.29 | $5.24 | 20,900,040 |
| 2020-07-23 | $5.42 | $5.68 | $5.40 | $5.67 | $5.61 | 23,534,210 |
| 2020-07-22 | $5.40 | $5.68 | $5.32 | $5.54 | $5.48 | 30,337,310 |
| 2020-07-21 | $5.87 | $5.87 | $5.60 | $5.60 | $5.54 | 40,654,970 |
| 2020-07-20 | $6.14 | $6.48 | $5.84 | $6.22 | $6.16 | 73,837,930 |
| 2020-07-17 | $6.50 | $6.50 | $6.25 | $6.50 | $6.42 | 38,873,770 |
| 2020-07-16 | $5.50 | $5.91 | $5.48 | $5.91 | $5.84 | 25,751,160 |
| 2020-07-15 | $4.85 | $5.37 | $4.76 | $5.37 | $5.31 | 12,654,590 |
| 2020-07-14 | $4.93 | $4.94 | $4.78 | $4.88 | $4.82 | 6,688,880 |
| 2020-07-13 | $4.75 | $4.92 | $4.75 | $4.92 | $4.86 | 7,477,850 |
| 2020-07-10 | $4.69 | $4.88 | $4.69 | $4.75 | $4.69 | 6,944,950 |
| 2020-07-09 | $4.69 | $4.75 | $4.64 | $4.71 | $4.65 | 7,526,720 |
| 2020-07-08 | $4.58 | $4.70 | $4.56 | $4.69 | $4.63 | 6,391,070 |
| 2020-07-07 | $4.63 | $4.71 | $4.56 | $4.61 | $4.56 | 6,875,240 |
| 2020-07-06 | $4.44 | $4.64 | $4.44 | $4.61 | $4.56 | 8,450,540 |
| 2020-07-03 | $4.43 | $4.45 | $4.41 | $4.44 | $4.39 | 3,161,570 |
| 2020-07-02 | $4.35 | $4.44 | $4.32 | $4.41 | $4.36 | 3,523,400 |
| 2020-07-01 | $4.30 | $4.35 | $4.29 | $4.35 | $4.30 | 2,364,150 |
| 2020-06-30 | $4.27 | $4.30 | $4.22 | $4.30 | $4.25 | 2,389,730 |
| 2020-06-29 | $4.27 | $4.27 | $4.22 | $4.22 | $4.17 | 1,325,110 |
| 2020-06-26 | $4.27 | $4.27 | $4.27 | $4.27 | $4.22 | 0 |
| 2020-06-25 | $4.27 | $4.27 | $4.27 | $4.27 | $4.22 | 0 |
| 2020-06-24 | $4.34 | $4.34 | $4.26 | $4.27 | $4.22 | 2,238,650 |
| 2020-06-23 | $4.37 | $4.39 | $4.30 | $4.31 | $4.26 | 1,754,710 |
| 2020-06-22 | $4.39 | $4.42 | $4.34 | $4.35 | $4.30 | 1,971,400 |
| 2020-06-19 | $4.42 | $4.44 | $4.38 | $4.39 | $4.34 | 2,543,670 |
| 2020-06-18 | $4.40 | $4.51 | $4.38 | $4.43 | $4.38 | 3,143,000 |
| 2020-06-17 | $4.43 | $4.45 | $4.40 | $4.41 | $4.36 | 1,412,310 |
| 2020-06-16 | $4.38 | $4.44 | $4.37 | $4.43 | $4.38 | 1,436,680 |
| 2020-06-15 | $4.39 | $4.45 | $4.35 | $4.36 | $4.31 | 2,000,480 |
| 2020-06-12 | $4.33 | $4.41 | $4.30 | $4.39 | $4.34 | 1,894,500 |
| 2020-06-11 | $4.39 | $4.44 | $4.36 | $4.38 | $4.33 | 1,500,910 |
| 2020-06-10 | $4.46 | $4.48 | $4.38 | $4.40 | $4.35 | 1,820,160 |
| 2020-06-09 | $4.47 | $4.48 | $4.43 | $4.44 | $4.39 | 1,891,700 |
| 2020-06-08 | $4.45 | $4.54 | $4.44 | $4.47 | $4.42 | 2,657,500 |
| 2020-06-05 | $4.46 | $4.51 | $4.43 | $4.45 | $4.40 | 2,295,550 |
| 2020-06-04 | $4.52 | $4.55 | $4.46 | $4.49 | $4.44 | 2,718,100 |
| 2020-06-03 | $4.52 | $4.63 | $4.51 | $4.55 | $4.50 | 3,170,400 |
| 2020-06-02 | $4.51 | $4.60 | $4.50 | $4.52 | $4.47 | 2,580,000 |
| 2020-06-01 | $4.47 | $4.58 | $4.41 | $4.54 | $4.49 | 3,374,720 |
| 2020-05-29 | $4.40 | $4.58 | $4.40 | $4.51 | $4.46 | 3,588,620 |
| 2020-05-28 | $4.31 | $4.60 | $4.30 | $4.44 | $4.39 | 4,728,240 |
| 2020-05-27 | $4.38 | $4.38 | $4.31 | $4.31 | $4.26 | 2,115,290 |
| 2020-05-26 | $4.37 | $4.41 | $4.32 | $4.38 | $4.33 | 2,250,870 |
| 2020-05-25 | $4.33 | $4.46 | $4.29 | $4.38 | $4.33 | 3,744,000 |
| 2020-05-22 | $4.26 | $4.65 | $4.17 | $4.42 | $4.37 | 7,412,460 |
| 2020-05-21 | $4.22 | $4.39 | $4.19 | $4.31 | $4.26 | 6,183,200 |
| 2020-05-20 | $4.20 | $4.23 | $4.16 | $4.20 | $4.15 | 1,961,080 |
| 2020-05-19 | $4.23 | $4.25 | $4.20 | $4.23 | $4.18 | 2,115,000 |
| 2020-05-18 | $4.17 | $4.23 | $4.14 | $4.21 | $4.16 | 1,529,530 |
| 2020-05-15 | $4.19 | $4.21 | $4.16 | $4.17 | $4.12 | 989,400 |
| 2020-05-14 | $4.20 | $4.22 | $4.17 | $4.17 | $4.12 | 838,300 |
| 2020-05-13 | $4.18 | $4.23 | $4.14 | $4.20 | $4.15 | 1,274,020 |
| 2020-05-12 | $4.26 | $4.26 | $4.19 | $4.22 | $4.17 | 1,485,420 |
| 2020-05-11 | $4.22 | $4.29 | $4.20 | $4.26 | $4.21 | 2,524,880 |
| 2020-05-08 | $4.23 | $4.25 | $4.21 | $4.25 | $4.20 | 1,824,270 |
| 2020-05-07 | $4.23 | $4.25 | $4.20 | $4.21 | $4.16 | 1,797,210 |
| 2020-05-06 | $4.18 | $4.24 | $4.16 | $4.23 | $4.18 | 1,502,500 |
| 2020-05-05 | $4.21 | $4.21 | $4.21 | $4.21 | $4.16 | 0 |
| 2020-05-04 | $4.21 | $4.21 | $4.21 | $4.21 | $4.16 | 0 |
| 2020-05-01 | $4.21 | $4.21 | $4.21 | $4.21 | $4.16 | 0 |
| 2020-04-30 | $4.11 | $4.22 | $4.11 | $4.21 | $4.16 | 1,843,900 |
| 2020-04-29 | $4.07 | $4.17 | $4.04 | $4.10 | $4.05 | 1,332,770 |
| 2020-04-28 | $4.25 | $4.25 | $4.01 | $4.07 | $4.02 | 2,562,340 |
| 2020-04-27 | $4.19 | $4.26 | $4.18 | $4.19 | $4.14 | 1,880,370 |
| 2020-04-24 | $4.27 | $4.30 | $4.21 | $4.21 | $4.16 | 1,538,930 |
| 2020-04-23 | $4.29 | $4.32 | $4.28 | $4.29 | $4.24 | 1,468,280 |
| 2020-04-22 | $4.23 | $4.31 | $4.20 | $4.31 | $4.26 | 1,591,800 |
| 2020-04-21 | $4.28 | $4.28 | $4.24 | $4.26 | $4.21 | 1,805,800 |
| 2020-04-20 | $4.30 | $4.30 | $4.27 | $4.28 | $4.23 | 1,698,390 |
| 2020-04-17 | $4.29 | $4.32 | $4.26 | $4.27 | $4.22 | 1,527,290 |
| 2020-04-16 | $4.29 | $4.29 | $4.24 | $4.29 | $4.24 | 1,363,900 |
| 2020-04-15 | $4.34 | $4.34 | $4.28 | $4.28 | $4.23 | 1,370,100 |
| 2020-04-14 | $4.29 | $4.35 | $4.29 | $4.34 | $4.29 | 1,129,180 |
| 2020-04-13 | $4.33 | $4.34 | $4.27 | $4.29 | $4.24 | 1,289,320 |
| 2020-04-10 | $4.44 | $4.44 | $4.33 | $4.33 | $4.28 | 2,128,500 |
| 2020-04-09 | $4.44 | $4.46 | $4.42 | $4.44 | $4.39 | 1,750,130 |
| 2020-04-08 | $4.42 | $4.46 | $4.40 | $4.41 | $4.36 | 2,413,010 |
| 2020-04-07 | $4.38 | $4.47 | $4.36 | $4.43 | $4.38 | 3,128,130 |
| 2020-04-06 | $4.34 | $4.34 | $4.34 | $4.34 | $4.29 | 0 |
| 2020-04-03 | $4.33 | $4.38 | $4.26 | $4.34 | $4.29 | 2,068,300 |
| 2020-04-02 | $4.24 | $4.33 | $4.24 | $4.33 | $4.28 | 1,524,010 |
| 2020-04-01 | $4.27 | $4.36 | $4.26 | $4.29 | $4.24 | 1,951,940 |
| 2020-03-31 | $4.31 | $4.34 | $4.26 | $4.28 | $4.23 | 2,421,900 |
| 2020-03-30 | $4.40 | $4.40 | $4.24 | $4.27 | $4.22 | 3,141,300 |
| 2020-03-27 | $4.46 | $4.49 | $4.40 | $4.41 | $4.36 | 2,366,800 |
| 2020-03-26 | $4.36 | $4.54 | $4.36 | $4.43 | $4.38 | 3,645,270 |
| 2020-03-25 | $4.37 | $4.40 | $4.33 | $4.40 | $4.35 | 1,900,870 |
| 2020-03-24 | $4.32 | $4.35 | $4.28 | $4.32 | $4.27 | 1,588,000 |
| 2020-03-23 | $4.30 | $4.35 | $4.26 | $4.27 | $4.22 | 2,269,410 |
| 2020-03-20 | $4.35 | $4.38 | $4.31 | $4.38 | $4.33 | 1,445,810 |
| 2020-03-19 | $4.32 | $4.35 | $4.23 | $4.30 | $4.25 | 2,523,400 |
| 2020-03-18 | $4.50 | $4.52 | $4.31 | $4.31 | $4.26 | 3,322,120 |
| 2020-03-17 | $4.46 | $4.55 | $4.35 | $4.42 | $4.37 | 2,722,220 |
| 2020-03-16 | $4.70 | $4.72 | $4.42 | $4.42 | $4.37 | 3,746,100 |
| 2020-03-13 | $4.54 | $4.68 | $4.54 | $4.66 | $4.61 | 4,505,170 |
| 2020-03-12 | $4.59 | $4.75 | $4.56 | $4.74 | $4.68 | 5,045,860 |
| 2020-03-11 | $4.72 | $4.75 | $4.64 | $4.65 | $4.60 | 3,838,130 |
| 2020-03-10 | $4.48 | $4.72 | $4.45 | $4.72 | $4.66 | 5,293,190 |
| 2020-03-09 | $4.70 | $4.71 | $4.55 | $4.56 | $4.51 | 4,095,500 |
| 2020-03-06 | $4.63 | $4.80 | $4.62 | $4.74 | $4.68 | 5,196,120 |
| 2020-03-05 | $4.63 | $4.71 | $4.59 | $4.69 | $4.63 | 5,693,900 |
| 2020-03-04 | $4.50 | $4.60 | $4.46 | $4.60 | $4.55 | 3,950,610 |
| 2020-03-03 | $4.59 | $4.61 | $4.51 | $4.53 | $4.48 | 3,645,400 |
| 2020-03-02 | $4.40 | $4.53 | $4.40 | $4.51 | $4.46 | 4,140,430 |
| 2020-02-28 | $4.51 | $4.55 | $4.35 | $4.37 | $4.32 | 5,155,860 |
| 2020-02-27 | $4.60 | $4.67 | $4.58 | $4.60 | $4.55 | 3,462,210 |
| 2020-02-26 | $4.51 | $4.69 | $4.50 | $4.60 | $4.55 | 5,893,180 |
| 2020-02-25 | $4.61 | $4.62 | $4.46 | $4.56 | $4.51 | 6,295,060 |
| 2020-02-24 | $4.72 | $4.72 | $4.60 | $4.67 | $4.61 | 4,278,760 |
| 2020-02-21 | $4.60 | $4.75 | $4.60 | $4.70 | $4.64 | 5,022,200 |
| 2020-02-20 | $4.61 | $4.65 | $4.53 | $4.63 | $4.58 | 5,246,330 |
| 2020-02-19 | $4.51 | $4.62 | $4.46 | $4.58 | $4.53 | 7,393,430 |
| 2020-02-18 | $4.48 | $4.53 | $4.43 | $4.50 | $4.45 | 5,381,740 |
| 2020-02-17 | $4.38 | $4.50 | $4.35 | $4.48 | $4.43 | 6,126,600 |
| 2020-02-14 | $4.40 | $4.43 | $4.35 | $4.37 | $4.32 | 2,878,280 |
| 2020-02-13 | $4.40 | $4.41 | $4.35 | $4.38 | $4.33 | 3,858,670 |
| 2020-02-12 | $4.37 | $4.47 | $4.37 | $4.41 | $4.36 | 5,579,200 |
| 2020-02-11 | $4.42 | $4.46 | $4.38 | $4.39 | $4.34 | 2,938,390 |
| 2020-02-10 | $4.30 | $4.44 | $4.26 | $4.42 | $4.37 | 3,864,860 |
| 2020-02-07 | $4.30 | $4.34 | $4.26 | $4.30 | $4.25 | 3,321,320 |
| 2020-02-06 | $4.28 | $4.36 | $4.23 | $4.32 | $4.27 | 4,048,700 |
| 2020-02-05 | $4.24 | $4.40 | $4.19 | $4.29 | $4.24 | 4,894,890 |
| 2020-02-04 | $4.06 | $4.29 | $4.06 | $4.20 | $4.15 | 6,347,090 |
| 2020-02-03 | $4.40 | $4.40 | $4.40 | $4.40 | $4.35 | 1,376,800 |
| 2020-01-31 | $4.89 | $4.89 | $4.89 | $4.89 | $4.83 | 0 |
| 2020-01-30 | $4.89 | $4.89 | $4.89 | $4.89 | $4.83 | 0 |
| 2020-01-29 | $4.89 | $4.89 | $4.89 | $4.89 | $4.83 | 0 |
| 2020-01-28 | $4.89 | $4.89 | $4.89 | $4.89 | $4.83 | 0 |
| 2020-01-27 | $4.89 | $4.89 | $4.89 | $4.89 | $4.83 | 0 |
| 2020-01-24 | $4.89 | $4.89 | $4.89 | $4.89 | $4.83 | 0 |
| 2020-01-23 | $4.99 | $5.07 | $4.86 | $4.89 | $4.83 | 3,532,200 |
| 2020-01-22 | $5.12 | $5.13 | $5.00 | $5.07 | $5.01 | 2,596,750 |
| 2020-01-21 | $5.17 | $5.18 | $5.01 | $5.06 | $5.00 | 3,147,010 |
| 2020-01-20 | $5.14 | $5.21 | $5.13 | $5.18 | $5.12 | 2,631,920 |
| 2020-01-17 | $5.36 | $5.36 | $5.13 | $5.15 | $5.09 | 3,690,400 |
| 2020-01-16 | $5.35 | $5.37 | $5.28 | $5.32 | $5.26 | 2,443,050 |
| 2020-01-15 | $5.36 | $5.43 | $5.31 | $5.36 | $5.30 | 2,264,410 |
| 2020-01-14 | $5.33 | $5.39 | $5.30 | $5.37 | $5.31 | 3,055,650 |
| 2020-01-13 | $5.26 | $5.33 | $5.22 | $5.32 | $5.26 | 2,527,470 |
| 2020-01-10 | $5.23 | $5.38 | $5.23 | $5.27 | $5.21 | 2,955,760 |
| 2020-01-09 | $5.30 | $5.34 | $5.23 | $5.27 | $5.21 | 2,715,200 |
| 2020-01-08 | $5.41 | $5.41 | $5.21 | $5.23 | $5.17 | 4,569,600 |
| 2020-01-07 | $5.39 | $5.50 | $5.38 | $5.42 | $5.36 | 5,484,350 |
| 2020-01-06 | $5.35 | $5.50 | $5.30 | $5.40 | $5.34 | 7,833,320 |
| 2020-01-03 | $5.31 | $5.38 | $5.26 | $5.38 | $5.32 | 5,507,950 |
| 2020-01-02 | $5.28 | $5.39 | $5.27 | $5.30 | $5.24 | 5,823,420 |
| 2020-01-01 | $5.24 | $5.24 | $5.24 | $5.24 | $5.18 | 0 |
| 2019-12-31 | $5.31 | $5.44 | $5.22 | $5.24 | $5.18 | 4,512,410 |
| 2019-12-30 | $5.16 | $5.47 | $5.15 | $5.30 | $5.24 | 6,562,300 |
| 2019-12-27 | $5.26 | $5.28 | $5.18 | $5.20 | $5.14 | 4,245,590 |
| 2019-12-26 | $5.25 | $5.31 | $5.17 | $5.30 | $5.24 | 5,638,390 |
| 2019-12-25 | $5.26 | $5.27 | $5.20 | $5.25 | $5.19 | 4,904,440 |
| 2019-12-24 | $5.20 | $5.33 | $5.17 | $5.30 | $5.24 | 8,700,280 |
| 2019-12-23 | $5.20 | $5.55 | $5.03 | $5.35 | $5.29 | 21,614,700 |
| 2019-12-20 | $4.80 | $5.27 | $4.76 | $5.27 | $5.21 | 6,854,810 |
| 2019-12-19 | $4.76 | $4.82 | $4.75 | $4.79 | $4.73 | 1,956,200 |
| 2019-12-18 | $4.78 | $4.80 | $4.73 | $4.76 | $4.70 | 1,983,060 |
| 2019-12-17 | $4.72 | $4.79 | $4.72 | $4.78 | $4.72 | 2,734,600 |
| 2019-12-16 | $4.72 | $4.74 | $4.68 | $4.74 | $4.68 | 1,626,980 |
| 2019-12-13 | $4.67 | $4.73 | $4.66 | $4.72 | $4.66 | 1,343,510 |
| 2019-12-12 | $4.70 | $4.70 | $4.65 | $4.65 | $4.60 | 823,990 |
| 2019-12-11 | $4.72 | $4.72 | $4.64 | $4.69 | $4.63 | 913,640 |
| 2019-12-10 | $4.69 | $4.72 | $4.66 | $4.71 | $4.65 | 1,365,950 |
| 2019-12-09 | $4.70 | $4.73 | $4.66 | $4.67 | $4.61 | 1,243,080 |
| 2019-12-06 | $4.63 | $4.71 | $4.62 | $4.70 | $4.64 | 1,396,340 |
| 2019-12-05 | $4.62 | $4.65 | $4.60 | $4.62 | $4.57 | 677,380 |
| 2019-12-04 | $4.63 | $4.63 | $4.58 | $4.61 | $4.56 | 686,150 |
| 2019-12-03 | $4.61 | $4.62 | $4.56 | $4.61 | $4.56 | 1,062,500 |
| 2019-12-02 | $4.66 | $4.66 | $4.60 | $4.60 | $4.55 | 933,920 |
| 2019-11-29 | $4.64 | $4.68 | $4.63 | $4.64 | $4.59 | 629,940 |
| 2019-11-28 | $4.66 | $4.69 | $4.64 | $4.65 | $4.60 | 430,600 |
| 2019-11-27 | $4.63 | $4.69 | $4.63 | $4.67 | $4.61 | 744,170 |
| 2019-11-26 | $4.77 | $4.77 | $4.66 | $4.66 | $4.61 | 1,915,200 |
| 2019-11-25 | $4.68 | $4.88 | $4.62 | $4.77 | $4.71 | 2,016,450 |
| 2019-11-22 | $4.70 | $4.70 | $4.64 | $4.66 | $4.61 | 786,500 |
| 2019-11-21 | $4.71 | $4.72 | $4.66 | $4.66 | $4.61 | 958,200 |
| 2019-11-20 | $4.70 | $4.75 | $4.70 | $4.71 | $4.65 | 891,330 |
| 2019-11-19 | $4.65 | $4.74 | $4.65 | $4.72 | $4.66 | 733,140 |
| 2019-11-18 | $4.66 | $4.73 | $4.66 | $4.67 | $4.61 | 1,009,700 |
| 2019-11-15 | $4.82 | $4.82 | $4.68 | $4.69 | $4.63 | 1,005,310 |
| 2019-11-14 | $4.84 | $4.84 | $4.75 | $4.78 | $4.72 | 848,800 |
| 2019-11-13 | $4.83 | $4.85 | $4.78 | $4.80 | $4.74 | 730,580 |
| 2019-11-12 | $4.79 | $4.84 | $4.77 | $4.80 | $4.74 | 876,280 |
| 2019-11-11 | $4.89 | $4.90 | $4.78 | $4.79 | $4.73 | 1,652,500 |
| 2019-11-08 | $4.93 | $4.98 | $4.90 | $4.91 | $4.85 | 1,224,630 |
| 2019-11-07 | $4.94 | $4.99 | $4.90 | $4.92 | $4.86 | 1,450,800 |
| 2019-11-06 | $4.91 | $4.95 | $4.88 | $4.90 | $4.84 | 1,621,450 |
| 2019-11-05 | $4.98 | $4.99 | $4.90 | $4.91 | $4.85 | 1,736,980 |
| 2019-11-04 | $5.02 | $5.07 | $4.92 | $4.95 | $4.89 | 1,532,200 |
| 2019-11-01 | $4.92 | $5.01 | $4.90 | $5.00 | $4.94 | 1,579,970 |
| 2019-10-31 | $4.99 | $5.00 | $4.88 | $4.89 | $4.83 | 1,629,600 |
| 2019-10-30 | $5.02 | $5.05 | $4.94 | $4.95 | $4.89 | 1,297,200 |
| 2019-10-29 | $5.12 | $5.12 | $5.02 | $5.02 | $4.96 | 1,600,100 |
| 2019-10-28 | $5.03 | $5.09 | $5.00 | $5.08 | $5.02 | 1,820,020 |
| 2019-10-25 | $5.04 | $5.07 | $4.96 | $5.03 | $4.97 | 1,314,100 |
| 2019-10-24 | $4.99 | $5.10 | $4.97 | $5.04 | $4.98 | 1,454,500 |
| 2019-10-23 | $5.00 | $5.07 | $4.98 | $5.00 | $4.94 | 1,743,930 |
| 2019-10-22 | $4.94 | $5.02 | $4.92 | $5.00 | $4.94 | 1,210,310 |
| 2019-10-21 | $4.96 | $4.97 | $4.87 | $4.95 | $4.89 | 1,314,630 |
| 2019-10-18 | $4.97 | $5.00 | $4.94 | $4.96 | $4.90 | 956,270 |
| 2019-10-17 | $5.02 | $5.04 | $4.96 | $4.96 | $4.90 | 1,440,770 |
| 2019-10-16 | $5.10 | $5.12 | $4.99 | $5.01 | $4.95 | 1,437,070 |
| 2019-10-15 | $5.05 | $5.14 | $4.99 | $5.12 | $5.06 | 1,905,600 |
| 2019-10-14 | $5.04 | $5.11 | $5.04 | $5.06 | $5.00 | 1,206,900 |
| 2019-10-11 | $5.08 | $5.08 | $5.01 | $5.03 | $4.97 | 1,368,890 |
| 2019-10-10 | $5.01 | $5.08 | $5.01 | $5.05 | $4.99 | 746,800 |
| 2019-10-09 | $4.94 | $5.07 | $4.88 | $5.06 | $5.00 | 2,345,260 |
| 2019-10-08 | $4.92 | $4.97 | $4.90 | $4.94 | $4.88 | 716,400 |
| 2019-10-07 | $4.92 | $4.92 | $4.92 | $4.92 | $4.86 | 0 |
| 2019-10-04 | $4.92 | $4.92 | $4.92 | $4.92 | $4.86 | 0 |
| 2019-10-03 | $4.92 | $4.92 | $4.92 | $4.92 | $4.86 | 0 |
| 2019-10-02 | $4.92 | $4.92 | $4.92 | $4.92 | $4.86 | 0 |
| 2019-10-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.86 | 0 |
| 2019-09-30 | $4.90 | $4.95 | $4.88 | $4.92 | $4.86 | 755,370 |
| 2019-09-27 | $4.92 | $4.94 | $4.89 | $4.92 | $4.86 | 1,359,100 |
| 2019-09-26 | $4.97 | $5.00 | $4.90 | $4.90 | $4.84 | 1,751,300 |
| 2019-09-25 | $5.03 | $5.03 | $4.95 | $4.96 | $4.90 | 1,562,920 |
| 2019-09-24 | $5.05 | $5.08 | $5.02 | $5.03 | $4.97 | 1,473,900 |
| 2019-09-23 | $5.10 | $5.13 | $5.01 | $5.04 | $4.98 | 2,471,030 |
| 2019-09-20 | $5.12 | $5.16 | $5.08 | $5.14 | $5.08 | 2,020,690 |
| 2019-09-19 | $5.14 | $5.14 | $5.08 | $5.11 | $5.05 | 1,348,290 |
| 2019-09-18 | $5.12 | $5.13 | $5.09 | $5.11 | $5.05 | 1,295,420 |
| 2019-09-17 | $5.23 | $5.24 | $5.07 | $5.10 | $5.04 | 2,855,710 |
| 2019-09-16 | $5.27 | $5.29 | $5.22 | $5.24 | $5.18 | 2,314,770 |
| 2019-09-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.19 | 0 |
| 2019-09-12 | $5.28 | $5.31 | $5.21 | $5.25 | $5.19 | 2,165,900 |
| 2019-09-11 | $5.27 | $5.32 | $5.25 | $5.28 | $5.22 | 2,237,900 |
| 2019-09-10 | $5.30 | $5.31 | $5.21 | $5.29 | $5.23 | 2,958,340 |
| 2019-09-09 | $5.22 | $5.41 | $5.19 | $5.34 | $5.28 | 4,782,210 |
| 2019-09-06 | $5.21 | $5.21 | $5.16 | $5.17 | $5.11 | 1,723,800 |
| 2019-09-05 | $5.16 | $5.24 | $5.13 | $5.19 | $5.13 | 3,103,510 |
| 2019-09-04 | $5.14 | $5.16 | $5.06 | $5.13 | $5.07 | 2,277,900 |
| 2019-09-03 | $5.18 | $5.18 | $5.12 | $5.14 | $5.08 | 1,316,700 |
| 2019-09-02 | $5.10 | $5.18 | $5.08 | $5.15 | $5.09 | 1,417,770 |
| 2019-08-30 | $5.19 | $5.22 | $5.05 | $5.06 | $5.00 | 2,235,200 |
| 2019-08-29 | $5.30 | $5.30 | $5.17 | $5.17 | $5.11 | 2,560,360 |
| 2019-08-28 | $5.27 | $5.33 | $5.23 | $5.30 | $5.24 | 1,867,690 |
| 2019-08-27 | $5.13 | $5.27 | $5.13 | $5.27 | $5.21 | 2,139,170 |
| 2019-08-26 | $5.15 | $5.18 | $5.10 | $5.12 | $5.06 | 1,642,200 |
| 2019-08-23 | $5.24 | $5.27 | $5.19 | $5.23 | $5.17 | 1,467,760 |
| 2019-08-22 | $5.29 | $5.30 | $5.19 | $5.23 | $5.17 | 1,932,400 |
| 2019-08-21 | $5.29 | $5.33 | $5.27 | $5.29 | $5.23 | 1,393,430 |
| 2019-08-20 | $5.33 | $5.33 | $5.27 | $5.29 | $5.23 | 1,933,290 |
| 2019-08-19 | $5.25 | $5.34 | $5.21 | $5.33 | $5.27 | 2,567,690 |
| 2019-08-16 | $5.13 | $5.32 | $5.12 | $5.24 | $5.18 | 2,633,030 |
| 2019-08-15 | $5.02 | $5.15 | $4.99 | $5.14 | $5.08 | 1,955,100 |
| 2019-08-14 | $5.12 | $5.18 | $5.07 | $5.08 | $5.02 | 1,487,200 |
| 2019-08-13 | $5.12 | $5.12 | $5.06 | $5.06 | $5.00 | 864,000 |
| 2019-08-12 | $5.11 | $5.15 | $5.06 | $5.15 | $5.09 | 868,520 |
| 2019-08-09 | $5.22 | $5.23 | $5.09 | $5.11 | $5.05 | 1,133,900 |
| 2019-08-08 | $5.10 | $5.21 | $5.07 | $5.21 | $5.15 | 2,296,300 |
| 2019-08-07 | $5.11 | $5.15 | $5.04 | $5.08 | $5.02 | 1,166,100 |
| 2019-08-06 | $5.22 | $5.22 | $4.98 | $5.09 | $5.03 | 3,968,210 |
| 2019-08-05 | $5.18 | $5.41 | $5.18 | $5.26 | $5.20 | 3,439,380 |
| 2019-08-02 | $5.30 | $5.30 | $5.16 | $5.25 | $5.19 | 2,583,120 |
| 2019-08-01 | $5.41 | $5.48 | $5.30 | $5.34 | $5.28 | 3,457,420 |
| 2019-07-31 | $5.34 | $5.48 | $5.30 | $5.34 | $5.28 | 3,700,520 |
| 2019-07-30 | $5.12 | $5.63 | $5.12 | $5.37 | $5.31 | 8,861,450 |
| 2019-07-29 | $5.01 | $5.12 | $5.01 | $5.12 | $5.06 | 1,615,920 |
| 2019-07-26 | $5.00 | $5.02 | $4.97 | $5.00 | $4.94 | 903,300 |
| 2019-07-25 | $4.97 | $5.02 | $4.95 | $4.99 | $4.93 | 929,400 |
| 2019-07-24 | $4.97 | $5.03 | $4.95 | $4.99 | $4.93 | 1,144,300 |
| 2019-07-23 | $4.99 | $4.99 | $4.90 | $4.93 | $4.87 | 1,087,200 |
| 2019-07-22 | $5.05 | $5.08 | $4.94 | $4.95 | $4.89 | 1,620,710 |
| 2019-07-19 | $5.06 | $5.10 | $5.05 | $5.05 | $4.99 | 807,200 |
| 2019-07-18 | $5.07 | $5.14 | $5.05 | $5.06 | $4.99 | 1,364,090 |
| 2019-07-17 | $5.13 | $5.15 | $5.08 | $5.12 | $5.05 | 1,122,650 |
| 2019-07-16 | $5.13 | $5.13 | $5.09 | $5.12 | $5.05 | 601,680 |
| 2019-07-15 | $5.10 | $5.14 | $5.05 | $5.12 | $5.05 | 1,394,600 |
| 2019-07-12 | $5.09 | $5.13 | $5.07 | $5.08 | $5.01 | 943,120 |
| 2019-07-11 | $5.09 | $5.18 | $5.08 | $5.09 | $5.02 | 1,249,730 |
| 2019-07-10 | $5.10 | $5.10 | $5.06 | $5.09 | $5.02 | 901,970 |
| 2019-07-09 | $5.13 | $5.13 | $5.04 | $5.09 | $5.02 | 1,636,300 |
| 2019-07-08 | $5.25 | $5.27 | $5.09 | $5.12 | $5.05 | 2,170,590 |
| 2019-07-05 | $5.27 | $5.27 | $5.20 | $5.25 | $5.18 | 1,253,000 |
| 2019-07-04 | $5.29 | $5.33 | $5.22 | $5.24 | $5.17 | 1,931,510 |
| 2019-07-03 | $5.35 | $5.38 | $5.27 | $5.29 | $5.22 | 2,261,540 |
| 2019-07-02 | $5.29 | $5.38 | $5.26 | $5.35 | $5.28 | 2,259,470 |
| 2019-07-01 | $5.23 | $5.33 | $5.20 | $5.31 | $5.24 | 2,881,100 |
| 2019-06-28 | $5.27 | $5.27 | $5.13 | $5.16 | $5.09 | 2,320,920 |
| 2019-06-27 | $5.26 | $5.29 | $5.21 | $5.25 | $5.18 | 1,588,990 |
| 2019-06-26 | $5.23 | $5.28 | $5.21 | $5.22 | $5.15 | 1,505,940 |
| 2019-06-25 | $5.36 | $5.37 | $5.17 | $5.25 | $5.18 | 3,083,090 |
| 2019-06-24 | $5.38 | $5.41 | $5.35 | $5.36 | $5.29 | 2,130,350 |
| 2019-06-21 | $5.31 | $5.42 | $5.30 | $5.39 | $5.32 | 2,749,390 |
| 2019-06-20 | $5.28 | $5.35 | $5.20 | $5.32 | $5.25 | 2,902,990 |
| 2019-06-19 | $5.44 | $5.44 | $5.24 | $5.26 | $5.19 | 1,740,900 |
| 2019-06-18 | $5.21 | $5.26 | $5.18 | $5.23 | $5.16 | 1,039,360 |
| 2019-06-17 | $5.21 | $5.28 | $5.16 | $5.20 | $5.13 | 1,028,760 |
| 2019-06-14 | $5.31 | $5.38 | $5.18 | $5.21 | $5.14 | 1,876,700 |
| 2019-06-13 | $5.34 | $5.35 | $5.28 | $5.32 | $5.25 | 1,549,340 |
| 2019-06-12 | $5.28 | $5.35 | $5.28 | $5.32 | $5.25 | 1,728,780 |
| 2019-06-11 | $5.14 | $5.35 | $5.13 | $5.32 | $5.25 | 1,975,270 |
| 2019-06-10 | $5.14 | $5.21 | $5.11 | $5.13 | $5.06 | 1,397,110 |
| 2019-06-07 | $5.14 | $5.14 | $5.14 | $5.14 | $5.07 | 0 |
| 2019-06-06 | $5.26 | $5.26 | $5.12 | $5.14 | $5.07 | 1,715,800 |
| 2019-06-05 | $5.28 | $5.31 | $5.22 | $5.22 | $5.15 | 1,362,540 |
| 2019-06-04 | $5.38 | $5.40 | $5.20 | $5.24 | $5.17 | 2,061,910 |
| 2019-06-03 | $5.53 | $5.53 | $5.36 | $5.38 | $5.31 | 1,913,700 |
| 2019-05-31 | $5.55 | $5.60 | $5.50 | $5.52 | $5.44 | 1,698,440 |
| 2019-05-30 | $5.49 | $5.57 | $5.47 | $5.56 | $5.48 | 2,295,500 |
| 2019-05-29 | $5.49 | $5.56 | $5.42 | $5.52 | $5.44 | 1,827,200 |
| 2019-05-28 | $5.52 | $5.60 | $5.47 | $5.50 | $5.42 | 2,653,110 |
| 2019-05-27 | $5.37 | $5.52 | $5.33 | $5.47 | $5.39 | 1,935,660 |
| 2019-05-24 | $5.35 | $5.43 | $5.32 | $5.33 | $5.26 | 1,672,000 |
| 2019-05-23 | $5.57 | $5.57 | $5.37 | $5.39 | $5.32 | 2,329,000 |
| 2019-05-22 | $5.67 | $5.70 | $5.49 | $5.55 | $5.47 | 2,704,380 |
| 2019-05-21 | $5.48 | $5.70 | $5.43 | $5.68 | $5.60 | 3,476,640 |
| 2019-05-20 | $5.46 | $5.52 | $5.34 | $5.46 | $5.38 | 2,318,730 |
| 2019-05-17 | $5.61 | $5.63 | $5.40 | $5.44 | $5.37 | 3,626,530 |
| 2019-05-16 | $5.56 | $5.61 | $5.53 | $5.60 | $5.52 | 1,990,890 |
| 2019-05-15 | $5.50 | $5.65 | $5.48 | $5.60 | $5.52 | 2,911,710 |
| 2019-05-14 | $5.42 | $5.57 | $5.38 | $5.47 | $5.39 | 3,188,100 |
| 2019-05-13 | $5.43 | $5.52 | $5.35 | $5.48 | $5.40 | 3,302,800 |
| 2019-05-10 | $5.37 | $5.44 | $5.23 | $5.44 | $5.37 | 3,479,470 |
| 2019-05-09 | $5.32 | $5.38 | $5.21 | $5.29 | $5.22 | 2,259,490 |
| 2019-05-08 | $5.20 | $5.38 | $5.16 | $5.30 | $5.23 | 3,568,370 |
| 2019-05-07 | $5.16 | $5.29 | $5.11 | $5.28 | $5.21 | 3,638,180 |
| 2019-05-06 | $5.32 | $5.32 | $4.99 | $5.16 | $5.09 | 6,352,880 |
| 2019-05-03 | $5.42 | $5.42 | $5.42 | $5.42 | $5.35 | 0 |
| 2019-05-02 | $5.42 | $5.42 | $5.42 | $5.42 | $5.35 | 0 |
| 2019-05-01 | $5.42 | $5.42 | $5.42 | $5.42 | $5.35 | 0 |
| 2019-04-30 | $5.31 | $5.48 | $5.31 | $5.42 | $5.35 | 2,827,800 |
| 2019-04-29 | $5.60 | $5.62 | $5.32 | $5.32 | $5.25 | 6,194,280 |
| 2019-04-26 | $5.76 | $5.77 | $5.61 | $5.61 | $5.53 | 6,182,260 |
| 2019-04-25 | $6.03 | $6.06 | $5.75 | $5.77 | $5.69 | 6,335,800 |
| 2019-04-24 | $6.05 | $6.09 | $5.94 | $6.07 | $5.99 | 4,969,800 |
| 2019-04-23 | $6.10 | $6.17 | $6.00 | $6.00 | $5.92 | 5,890,200 |
| 2019-04-22 | $6.29 | $6.34 | $6.10 | $6.10 | $6.02 | 6,777,770 |
| 2019-04-19 | $6.15 | $6.25 | $6.11 | $6.24 | $6.15 | 8,004,340 |
| 2019-04-18 | $6.20 | $6.27 | $6.11 | $6.14 | $6.06 | 6,881,220 |
| 2019-04-17 | $6.06 | $6.24 | $6.06 | $6.24 | $6.15 | 10,406,670 |
| 2019-04-16 | $5.98 | $6.08 | $5.81 | $6.08 | $6.00 | 5,404,140 |
| 2019-04-15 | $6.06 | $6.09 | $5.98 | $5.99 | $5.91 | 5,063,000 |
| 2019-04-12 | $5.98 | $6.00 | $5.92 | $5.99 | $5.91 | 4,778,120 |
| 2019-04-11 | $6.15 | $6.16 | $5.94 | $5.95 | $5.87 | 8,152,260 |
| 2019-04-10 | $6.13 | $6.19 | $6.05 | $6.15 | $6.07 | 6,020,300 |
| 2019-04-09 | $6.12 | $6.19 | $6.05 | $6.14 | $6.06 | 7,376,780 |
| 2019-04-08 | $6.20 | $6.27 | $6.04 | $6.14 | $6.06 | 8,579,690 |
| 2019-04-05 | $6.20 | $6.20 | $6.20 | $6.20 | $6.11 | 0 |
| 2019-04-04 | $6.27 | $6.28 | $6.17 | $6.20 | $6.11 | 9,853,870 |
| 2019-04-03 | $6.15 | $6.30 | $6.06 | $6.30 | $6.21 | 11,239,190 |
| 2019-04-02 | $6.16 | $6.19 | $6.09 | $6.15 | $6.07 | 9,471,600 |
| 2019-04-01 | $5.98 | $6.15 | $5.98 | $6.15 | $6.07 | 9,036,670 |
| 2019-03-29 | $5.90 | $5.99 | $5.76 | $5.99 | $5.91 | 9,107,460 |
| 2019-03-28 | $5.93 | $6.00 | $5.82 | $5.90 | $5.82 | 11,512,800 |
| 2019-03-27 | $6.01 | $6.08 | $5.86 | $5.92 | $5.84 | 6,294,030 |
| 2019-03-26 | $6.13 | $6.23 | $5.94 | $5.95 | $5.87 | 8,927,600 |
| 2019-03-25 | $6.14 | $6.27 | $6.09 | $6.11 | $6.03 | 9,716,430 |
| 2019-03-22 | $6.28 | $6.39 | $6.12 | $6.29 | $6.20 | 13,068,050 |
| 2019-03-21 | $6.16 | $6.48 | $6.13 | $6.35 | $6.26 | 26,371,940 |
| 2019-03-20 | $6.06 | $6.17 | $6.02 | $6.14 | $6.06 | 8,570,290 |
| 2019-03-19 | $6.05 | $6.15 | $6.02 | $6.06 | $5.98 | 7,973,600 |
| 2019-03-18 | $6.15 | $6.21 | $5.99 | $6.10 | $6.02 | 11,736,000 |
| 2019-03-15 | $5.86 | $6.03 | $5.85 | $5.98 | $5.90 | 11,723,390 |
| 2019-03-14 | $6.07 | $6.21 | $5.76 | $5.82 | $5.74 | 17,153,700 |
| 2019-03-13 | $6.37 | $6.81 | $6.13 | $6.14 | $6.06 | 38,493,100 |
| 2019-03-12 | $6.24 | $6.55 | $6.21 | $6.39 | $6.30 | 22,531,490 |
| 2019-03-11 | $6.06 | $6.32 | $5.97 | $6.26 | $6.17 | 12,422,260 |
| 2019-03-08 | $6.03 | $6.47 | $5.90 | $6.06 | $5.98 | 19,366,340 |
| 2019-03-07 | $5.96 | $6.14 | $5.91 | $6.09 | $6.01 | 13,793,630 |
| 2019-03-06 | $5.87 | $6.13 | $5.79 | $6.00 | $5.92 | 15,944,030 |
| 2019-03-05 | $5.64 | $5.98 | $5.58 | $5.89 | $5.81 | 13,562,210 |
| 2019-03-04 | $5.63 | $5.74 | $5.59 | $5.63 | $5.55 | 10,954,230 |
| 2019-03-01 | $5.65 | $5.65 | $5.48 | $5.60 | $5.52 | 6,312,400 |
| 2019-02-28 | $5.64 | $5.68 | $5.58 | $5.62 | $5.54 | 6,347,740 |
| 2019-02-27 | $5.58 | $5.70 | $5.52 | $5.60 | $5.52 | 10,607,830 |
| 2019-02-26 | $5.78 | $5.78 | $5.56 | $5.58 | $5.50 | 18,825,310 |
| 2019-02-25 | $5.47 | $5.89 | $5.38 | $5.80 | $5.72 | 21,121,070 |
| 2019-02-22 | $5.14 | $5.50 | $5.09 | $5.38 | $5.31 | 13,150,420 |
| 2019-02-21 | $5.19 | $5.29 | $5.09 | $5.16 | $5.09 | 9,083,530 |
| 2019-02-20 | $5.25 | $5.26 | $5.11 | $5.17 | $5.10 | 4,957,100 |
| 2019-02-19 | $5.24 | $5.25 | $5.10 | $5.25 | $5.18 | 11,714,750 |
| 2019-02-18 | $5.01 | $5.15 | $5.01 | $5.14 | $5.07 | 7,055,470 |
| 2019-02-15 | $5.08 | $5.12 | $4.97 | $5.01 | $4.94 | 6,360,830 |
| 2019-02-14 | $4.81 | $5.28 | $4.77 | $5.11 | $5.04 | 12,666,390 |
| 2019-02-13 | $4.81 | $4.84 | $4.76 | $4.80 | $4.73 | 3,127,180 |
| 2019-02-12 | $4.72 | $4.78 | $4.67 | $4.76 | $4.69 | 3,541,950 |
| 2019-02-11 | $4.70 | $4.74 | $4.62 | $4.71 | $4.65 | 2,960,800 |
| 2019-02-08 | $4.62 | $4.62 | $4.62 | $4.62 | $4.56 | 0 |
| 2019-02-07 | $4.62 | $4.62 | $4.62 | $4.62 | $4.56 | 0 |
| 2019-02-06 | $4.62 | $4.62 | $4.62 | $4.62 | $4.56 | 0 |
| 2019-02-05 | $4.62 | $4.62 | $4.62 | $4.62 | $4.56 | 0 |
| 2019-02-04 | $4.62 | $4.62 | $4.62 | $4.62 | $4.56 | 0 |
| 2019-02-01 | $4.48 | $4.63 | $4.48 | $4.62 | $4.56 | 2,030,490 |
| 2019-01-31 | $4.52 | $4.59 | $4.45 | $4.45 | $4.39 | 2,229,400 |
| 2019-01-30 | $4.59 | $4.62 | $4.49 | $4.52 | $4.46 | 2,316,390 |
| 2019-01-29 | $4.77 | $4.77 | $4.44 | $4.58 | $4.52 | 3,283,700 |
| 2019-01-28 | $4.84 | $4.88 | $4.72 | $4.77 | $4.70 | 3,120,830 |
| 2019-01-25 | $4.95 | $4.96 | $4.80 | $4.80 | $4.73 | 2,968,590 |
| 2019-01-24 | $4.95 | $4.99 | $4.88 | $4.94 | $4.87 | 2,521,960 |
| 2019-01-23 | $5.02 | $5.04 | $4.91 | $4.94 | $4.87 | 2,467,100 |
| 2019-01-22 | $5.08 | $5.11 | $5.00 | $5.04 | $4.97 | 2,060,320 |
| 2019-01-21 | $5.03 | $5.11 | $5.03 | $5.07 | $5.00 | 2,380,220 |
| 2019-01-18 | $5.08 | $5.12 | $4.98 | $5.03 | $4.96 | 3,560,240 |
| 2019-01-17 | $5.25 | $5.25 | $5.07 | $5.08 | $5.01 | 4,122,980 |
| 2019-01-16 | $5.30 | $5.30 | $5.19 | $5.22 | $5.15 | 2,830,550 |
| 2019-01-15 | $5.30 | $5.32 | $5.23 | $5.29 | $5.22 | 3,175,770 |
| 2019-01-14 | $5.20 | $5.33 | $5.19 | $5.29 | $5.22 | 3,323,650 |
| 2019-01-11 | $5.19 | $5.20 | $5.10 | $5.19 | $5.12 | 2,593,730 |
| 2019-01-10 | $5.27 | $5.27 | $5.15 | $5.16 | $5.09 | 2,772,100 |
| 2019-01-09 | $5.23 | $5.31 | $5.21 | $5.25 | $5.18 | 4,540,950 |
| 2019-01-08 | $5.22 | $5.25 | $5.18 | $5.22 | $5.15 | 2,169,130 |
| 2019-01-07 | $5.25 | $5.26 | $5.19 | $5.24 | $5.17 | 2,790,600 |
| 2019-01-04 | $5.05 | $5.23 | $5.01 | $5.19 | $5.12 | 3,094,630 |
| 2019-01-03 | $5.08 | $5.16 | $5.03 | $5.04 | $4.97 | 2,059,790 |
| 2019-01-02 | $5.10 | $5.28 | $5.06 | $5.06 | $4.99 | 1,998,450 |
| 2019-01-01 | $5.06 | $5.06 | $5.06 | $5.06 | $4.99 | 0 |
| 2018-12-31 | $5.06 | $5.06 | $5.06 | $5.06 | $4.99 | 0 |
| 2018-12-28 | $5.03 | $5.10 | $5.01 | $5.06 | $4.99 | 2,318,830 |
| 2018-12-27 | $5.31 | $5.32 | $5.01 | $5.01 | $4.94 | 3,131,230 |
| 2018-12-26 | $5.16 | $5.29 | $5.09 | $5.25 | $5.18 | 3,340,650 |
| 2018-12-25 | $5.26 | $5.26 | $4.99 | $5.12 | $5.05 | 4,350,630 |
| 2018-12-24 | $5.39 | $5.39 | $5.20 | $5.29 | $5.22 | 3,067,100 |
| 2018-12-21 | $5.39 | $5.45 | $5.33 | $5.41 | $5.34 | 2,271,700 |
| 2018-12-20 | $5.35 | $5.47 | $5.34 | $5.39 | $5.32 | 2,155,150 |
| 2018-12-19 | $5.36 | $5.44 | $5.35 | $5.37 | $5.30 | 2,180,890 |
| 2018-12-18 | $5.52 | $5.57 | $5.31 | $5.35 | $5.28 | 2,777,780 |
| 2018-12-17 | $5.42 | $5.57 | $5.40 | $5.46 | $5.38 | 2,476,480 |
| 2018-12-14 | $5.67 | $5.67 | $5.48 | $5.49 | $5.41 | 3,925,500 |
| 2018-12-13 | $5.69 | $5.74 | $5.63 | $5.68 | $5.60 | 4,473,800 |
| 2018-12-12 | $5.62 | $5.75 | $5.54 | $5.69 | $5.61 | 5,575,520 |
| 2018-12-11 | $5.63 | $5.66 | $5.54 | $5.62 | $5.54 | 3,947,670 |
| 2018-12-10 | $5.38 | $5.68 | $5.34 | $5.66 | $5.58 | 5,178,100 |
| 2018-12-07 | $5.36 | $5.45 | $5.34 | $5.44 | $5.37 | 2,976,160 |
| 2018-12-06 | $5.49 | $5.50 | $5.27 | $5.31 | $5.24 | 4,867,750 |
| 2018-12-05 | $5.38 | $5.56 | $5.30 | $5.50 | $5.42 | 5,170,540 |
| 2018-12-04 | $5.42 | $5.58 | $5.37 | $5.53 | $5.45 | 5,072,570 |
| 2018-12-03 | $5.40 | $5.44 | $5.31 | $5.41 | $5.34 | 5,651,810 |
| 2018-11-30 | $5.18 | $5.27 | $5.12 | $5.23 | $5.16 | 3,438,340 |
| 2018-11-29 | $5.43 | $5.46 | $5.21 | $5.21 | $5.14 | 5,435,810 |
| 2018-11-28 | $5.41 | $5.49 | $5.24 | $5.39 | $5.32 | 5,636,030 |
| 2018-11-27 | $5.54 | $5.57 | $5.40 | $5.45 | $5.38 | 4,479,060 |
| 2018-11-26 | $5.32 | $5.62 | $5.32 | $5.48 | $5.40 | 8,227,830 |
| 2018-11-23 | $5.58 | $5.58 | $5.23 | $5.34 | $5.27 | 9,086,170 |
| 2018-11-22 | $5.75 | $5.80 | $5.55 | $5.56 | $5.48 | 9,120,960 |
| 2018-11-21 | $5.68 | $5.83 | $5.56 | $5.72 | $5.64 | 11,521,670 |
| 2018-11-20 | $5.90 | $6.12 | $5.71 | $5.71 | $5.63 | 23,068,640 |
| 2018-11-19 | $6.32 | $6.55 | $6.12 | $6.34 | $6.25 | 35,835,930 |
| 2018-11-16 | $5.55 | $6.13 | $5.52 | $5.95 | $5.87 | 24,634,200 |
| 2018-11-15 | $5.30 | $5.66 | $5.29 | $5.59 | $5.51 | 17,877,200 |
| 2018-11-14 | $5.28 | $5.58 | $5.27 | $5.34 | $5.27 | 13,876,810 |
| 2018-11-13 | $5.19 | $5.49 | $5.17 | $5.30 | $5.23 | 13,396,440 |
| 2018-11-12 | $5.06 | $5.35 | $5.02 | $5.29 | $5.22 | 11,003,460 |
| 2018-11-09 | $5.06 | $5.16 | $4.97 | $5.09 | $5.02 | 7,739,680 |
| 2018-11-08 | $5.20 | $5.24 | $5.07 | $5.09 | $5.02 | 10,589,340 |
| 2018-11-07 | $5.33 | $5.46 | $5.11 | $5.17 | $5.10 | 20,993,660 |
| 2018-11-06 | $4.93 | $5.46 | $4.91 | $5.46 | $5.38 | 30,684,820 |
| 2018-11-05 | $4.64 | $5.17 | $4.63 | $4.96 | $4.89 | 12,549,590 |
| 2018-11-02 | $4.62 | $4.75 | $4.59 | $4.70 | $4.64 | 8,650,220 |
| 2018-11-01 | $4.68 | $4.99 | $4.66 | $4.66 | $4.60 | 15,488,980 |
| 2018-10-31 | $4.30 | $4.68 | $4.30 | $4.68 | $4.62 | 8,042,590 |
| 2018-10-30 | $4.21 | $4.29 | $4.16 | $4.25 | $4.19 | 1,509,350 |
| 2018-10-29 | $4.30 | $4.31 | $4.22 | $4.25 | $4.19 | 1,214,300 |
| 2018-10-26 | $4.32 | $4.37 | $4.30 | $4.33 | $4.27 | 2,104,200 |
| 2018-10-25 | $4.28 | $4.32 | $4.19 | $4.29 | $4.23 | 1,520,100 |
| 2018-10-24 | $4.34 | $4.40 | $4.30 | $4.37 | $4.31 | 1,596,200 |
| 2018-10-23 | $4.38 | $4.46 | $4.33 | $4.35 | $4.29 | 1,821,400 |
| 2018-10-22 | $4.32 | $4.47 | $4.22 | $4.42 | $4.36 | 2,866,670 |
| 2018-10-19 | $4.09 | $4.22 | $4.04 | $4.20 | $4.14 | 1,669,180 |
| 2018-10-18 | $4.39 | $4.39 | $4.11 | $4.13 | $4.07 | 4,108,360 |
| 2018-10-17 | $4.43 | $4.48 | $4.37 | $4.43 | $4.37 | 1,389,040 |
| 2018-10-16 | $4.40 | $4.48 | $4.36 | $4.37 | $4.31 | 1,474,240 |
| 2018-10-15 | $4.46 | $4.48 | $4.39 | $4.40 | $4.34 | 1,242,530 |
| 2018-10-12 | $4.40 | $4.46 | $4.18 | $4.43 | $4.37 | 3,311,700 |
| 2018-10-11 | $4.67 | $4.67 | $4.36 | $4.39 | $4.33 | 4,697,810 |
| 2018-10-10 | $4.82 | $4.82 | $4.73 | $4.78 | $4.71 | 1,026,770 |
| 2018-10-09 | $4.76 | $4.83 | $4.75 | $4.78 | $4.71 | 1,008,400 |
| 2018-10-08 | $4.83 | $4.88 | $4.75 | $4.77 | $4.70 | 1,741,500 |
| 2018-10-05 | $4.88 | $4.88 | $4.88 | $4.88 | $4.81 | 0 |
| 2018-10-04 | $4.88 | $4.88 | $4.88 | $4.88 | $4.81 | 0 |
| 2018-10-03 | $4.88 | $4.88 | $4.88 | $4.88 | $4.81 | 0 |
| 2018-10-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.81 | 0 |
| 2018-10-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.81 | 0 |
| 2018-09-28 | $4.83 | $4.89 | $4.83 | $4.88 | $4.81 | 1,542,920 |
| 2018-09-27 | $4.89 | $4.90 | $4.82 | $4.84 | $4.77 | 2,017,050 |
| 2018-09-26 | $4.87 | $4.91 | $4.82 | $4.89 | $4.82 | 2,553,100 |
| 2018-09-25 | $4.87 | $4.89 | $4.83 | $4.85 | $4.78 | 1,499,190 |
| 2018-09-24 | $4.88 | $4.88 | $4.88 | $4.88 | $4.81 | 0 |
| 2018-09-21 | $4.81 | $4.90 | $4.80 | $4.88 | $4.81 | 1,844,390 |
| 2018-09-20 | $4.89 | $4.90 | $4.83 | $4.86 | $4.79 | 1,554,480 |
| 2018-09-19 | $4.83 | $4.88 | $4.81 | $4.85 | $4.78 | 1,704,800 |
| 2018-09-18 | $4.73 | $4.84 | $4.72 | $4.82 | $4.75 | 1,813,480 |
| 2018-09-17 | $4.83 | $4.83 | $4.71 | $4.72 | $4.66 | 1,355,220 |
| 2018-09-14 | $4.86 | $4.87 | $4.82 | $4.83 | $4.76 | 1,178,400 |
| 2018-09-13 | $4.81 | $4.89 | $4.81 | $4.85 | $4.78 | 1,725,580 |
| 2018-09-12 | $4.81 | $4.84 | $4.75 | $4.80 | $4.73 | 1,457,220 |
| 2018-09-11 | $4.75 | $4.88 | $4.72 | $4.81 | $4.74 | 2,531,570 |
| 2018-09-10 | $4.82 | $4.82 | $4.66 | $4.67 | $4.61 | 1,697,700 |
| 2018-09-07 | $4.79 | $4.90 | $4.79 | $4.80 | $4.73 | 1,660,250 |
| 2018-09-06 | $4.82 | $4.84 | $4.78 | $4.79 | $4.72 | 1,736,120 |
| 2018-09-05 | $4.91 | $4.93 | $4.82 | $4.82 | $4.75 | 1,733,420 |
| 2018-09-04 | $4.85 | $4.92 | $4.85 | $4.92 | $4.85 | 1,650,500 |
| 2018-09-03 | $4.99 | $5.02 | $4.77 | $4.87 | $4.80 | 3,125,630 |
| 2018-08-31 | $5.04 | $5.06 | $5.00 | $5.01 | $4.94 | 1,302,900 |
| 2018-08-30 | $5.12 | $5.12 | $5.03 | $5.04 | $4.97 | 1,604,120 |
| 2018-08-29 | $5.10 | $5.19 | $5.07 | $5.12 | $5.05 | 2,190,770 |
| 2018-08-28 | $5.08 | $5.13 | $5.07 | $5.10 | $5.03 | 1,618,100 |
| 2018-08-27 | $5.05 | $5.10 | $5.02 | $5.10 | $5.03 | 2,847,800 |
| 2018-08-24 | $5.01 | $5.07 | $4.98 | $5.03 | $4.96 | 1,635,920 |
| 2018-08-23 | $5.08 | $5.08 | $5.01 | $5.04 | $4.97 | 2,456,530 |
| 2018-08-22 | $5.18 | $5.18 | $5.03 | $5.06 | $4.99 | 2,199,690 |
| 2018-08-21 | $5.12 | $5.18 | $5.09 | $5.18 | $5.11 | 2,193,120 |
| 2018-08-20 | $5.06 | $5.13 | $4.96 | $5.12 | $5.05 | 2,203,720 |
| 2018-08-17 | $5.17 | $5.22 | $5.08 | $5.10 | $5.03 | 2,572,320 |
| 2018-08-16 | $5.15 | $5.20 | $5.13 | $5.16 | $5.09 | 3,007,420 |
| 2018-08-15 | $5.36 | $5.39 | $5.22 | $5.25 | $5.18 | 3,492,950 |
| 2018-08-14 | $5.42 | $5.42 | $5.36 | $5.38 | $5.31 | 1,856,610 |
| 2018-08-13 | $5.39 | $5.44 | $5.32 | $5.42 | $5.35 | 2,081,570 |
| 2018-08-10 | $5.38 | $5.50 | $5.36 | $5.45 | $5.38 | 2,992,020 |
| 2018-08-09 | $5.27 | $5.41 | $5.27 | $5.39 | $5.32 | 3,674,100 |
| 2018-08-08 | $5.43 | $5.43 | $5.28 | $5.32 | $5.25 | 2,899,720 |
| 2018-08-07 | $5.22 | $5.39 | $5.22 | $5.38 | $5.31 | 3,009,120 |
| 2018-08-06 | $5.34 | $5.42 | $5.20 | $5.22 | $5.15 | 3,783,400 |
| 2018-08-03 | $5.37 | $5.44 | $5.35 | $5.37 | $5.30 | 2,322,170 |
| 2018-08-02 | $5.52 | $5.54 | $5.29 | $5.41 | $5.34 | 5,094,630 |
| 2018-08-01 | $5.80 | $5.81 | $5.57 | $5.57 | $5.49 | 5,420,040 |
| 2018-07-31 | $5.78 | $5.92 | $5.73 | $5.80 | $5.72 | 4,851,260 |
| 2018-07-30 | $5.87 | $5.91 | $5.70 | $5.77 | $5.69 | 5,115,010 |
| 2018-07-27 | $5.81 | $6.03 | $5.77 | $5.88 | $5.80 | 9,017,230 |
| 2018-07-26 | $5.90 | $5.90 | $5.77 | $5.80 | $5.72 | 5,644,440 |
| 2018-07-25 | $5.72 | $5.90 | $5.67 | $5.87 | $5.79 | 8,988,460 |
| 2018-07-24 | $5.45 | $5.80 | $5.42 | $5.75 | $5.67 | 8,300,460 |
| 2018-07-23 | $5.44 | $5.50 | $5.36 | $5.45 | $5.38 | 6,513,260 |
| 2018-07-20 | $5.41 | $5.52 | $5.27 | $5.48 | $5.40 | 5,748,450 |
| 2018-07-19 | $5.70 | $5.71 | $5.40 | $5.46 | $5.38 | 6,812,680 |
| 2018-07-18 | $5.84 | $5.84 | $5.70 | $5.71 | $5.63 | 4,223,870 |
| 2018-07-17 | $5.87 | $5.87 | $5.72 | $5.80 | $5.72 | 4,786,450 |
| 2018-07-16 | $5.76 | $5.97 | $5.71 | $5.90 | $5.82 | 9,350,280 |
| 2018-07-13 | $5.88 | $5.89 | $5.72 | $5.74 | $5.66 | 7,664,040 |
| 2018-07-12 | $5.65 | $5.89 | $5.65 | $5.85 | $5.77 | 14,642,800 |
| 2018-07-11 | $5.58 | $6.04 | $5.49 | $5.79 | $5.71 | 27,692,870 |
| 2018-07-10 | $4.92 | $5.49 | $4.91 | $5.49 | $5.41 | 8,279,330 |
| 2018-07-09 | $5.24 | $5.32 | $4.91 | $4.99 | $4.92 | 19,884,630 |
| 2018-07-06 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-07-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-07-04 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-07-03 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-07-02 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-06-29 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-06-28 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-06-27 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-06-26 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-06-25 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-06-22 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-06-21 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-06-20 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-06-19 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-06-18 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-06-15 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-06-14 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-06-13 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-06-12 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-06-11 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-06-08 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-06-07 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-06-06 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-06-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-06-04 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-06-01 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-05-31 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-05-30 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-05-29 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-05-28 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-05-25 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-05-24 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-05-23 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-05-22 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-05-21 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-05-18 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-05-17 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-05-16 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-05-15 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-05-14 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-05-11 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-05-10 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-05-09 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-05-08 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-05-07 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-05-04 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-05-03 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-05-02 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-05-01 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-04-30 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-04-27 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-04-26 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-04-25 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-04-24 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-04-23 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-04-20 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-04-19 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-04-18 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-04-17 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-04-16 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-04-13 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-04-12 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-04-11 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-04-10 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-04-09 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-04-06 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-04-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-04-04 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-04-03 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-04-02 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-03-30 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-03-29 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-03-28 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-03-27 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-03-26 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-03-23 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-03-22 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-03-21 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-03-20 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-03-19 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-03-16 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-03-15 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-03-14 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-03-13 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-03-12 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-03-09 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-03-08 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-03-07 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-03-06 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-03-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-03-02 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-03-01 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-02-28 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-02-27 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-02-26 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-02-23 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-02-22 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-02-21 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-02-20 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-02-19 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-02-16 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-02-15 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-02-14 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-02-13 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-02-12 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-02-09 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-02-08 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-02-07 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-02-06 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-02-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-02-02 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-02-01 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-01-31 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-01-30 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-01-29 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-01-26 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-01-25 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-01-24 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-01-23 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-01-22 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-01-19 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-01-18 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-01-17 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-01-16 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-01-15 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-01-12 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-01-11 | $5.46 | $5.46 | $5.46 | $5.46 | $5.38 | 0 |
| 2018-01-10 | $5.54 | $5.54 | $5.36 | $5.46 | $5.38 | 3,159,680 |
| 2018-01-09 | $5.57 | $5.60 | $5.49 | $5.53 | $5.45 | 2,218,600 |
| 2018-01-08 | $5.59 | $5.59 | $5.53 | $5.56 | $5.48 | 1,750,500 |
| 2018-01-05 | $5.53 | $5.66 | $5.51 | $5.60 | $5.52 | 3,861,290 |
| 2018-01-04 | $5.51 | $5.60 | $5.51 | $5.55 | $5.47 | 3,121,300 |
| 2018-01-03 | $5.50 | $5.54 | $5.45 | $5.53 | $5.45 | 2,391,540 |
| 2018-01-02 | $5.37 | $5.47 | $5.37 | $5.47 | $5.39 | 2,068,660 |
| 2018-01-01 | $5.37 | $5.37 | $5.37 | $5.37 | $5.30 | 0 |
| 2017-12-29 | $5.39 | $5.39 | $5.32 | $5.37 | $5.30 | 1,065,000 |
| 2017-12-28 | $5.35 | $5.42 | $5.34 | $5.34 | $5.27 | 1,551,300 |
| 2017-12-27 | $5.44 | $5.44 | $5.35 | $5.37 | $5.30 | 1,497,700 |
| 2017-12-26 | $5.37 | $5.45 | $5.37 | $5.42 | $5.35 | 1,125,210 |
| 2017-12-25 | $5.49 | $5.53 | $5.20 | $5.41 | $5.34 | 2,144,300 |
| 2017-12-22 | $5.54 | $5.58 | $5.49 | $5.53 | $5.45 | 1,323,440 |
| 2017-12-21 | $5.53 | $5.63 | $5.48 | $5.57 | $5.49 | 2,633,570 |
| 2017-12-20 | $5.57 | $5.59 | $5.53 | $5.57 | $5.49 | 2,160,100 |
| 2017-12-19 | $5.45 | $5.63 | $5.45 | $5.59 | $5.51 | 3,674,400 |
| 2017-12-18 | $5.44 | $5.55 | $5.44 | $5.47 | $5.39 | 2,277,600 |
| 2017-12-15 | $5.45 | $5.48 | $5.41 | $5.45 | $5.38 | 1,782,700 |
| 2017-12-14 | $5.42 | $5.49 | $5.39 | $5.47 | $5.39 | 2,464,700 |
| 2017-12-13 | $5.38 | $5.43 | $5.33 | $5.42 | $5.35 | 1,442,650 |
| 2017-12-12 | $5.43 | $5.45 | $5.36 | $5.37 | $5.30 | 1,575,350 |
| 2017-12-11 | $5.42 | $5.46 | $5.40 | $5.45 | $5.38 | 1,478,250 |
| 2017-12-08 | $5.37 | $5.43 | $5.32 | $5.41 | $5.34 | 1,608,680 |
| 2017-12-07 | $5.35 | $5.42 | $5.32 | $5.35 | $5.28 | 1,699,830 |
| 2017-12-06 | $5.33 | $5.36 | $5.25 | $5.35 | $5.28 | 1,902,030 |
| 2017-12-05 | $5.56 | $5.59 | $5.28 | $5.34 | $5.27 | 4,471,410 |
| 2017-12-04 | $5.67 | $5.69 | $5.55 | $5.58 | $5.50 | 2,184,930 |
| 2017-12-01 | $5.62 | $5.70 | $5.61 | $5.67 | $5.59 | 2,022,700 |
| 2017-11-30 | $5.71 | $5.71 | $5.61 | $5.62 | $5.54 | 2,567,800 |
| 2017-11-29 | $5.64 | $5.75 | $5.56 | $5.73 | $5.65 | 4,203,910 |
| 2017-11-28 | $5.59 | $5.66 | $5.56 | $5.64 | $5.56 | 2,110,380 |
| 2017-11-27 | $5.58 | $5.65 | $5.55 | $5.57 | $5.49 | 1,800,070 |
| 2017-11-24 | $5.55 | $5.64 | $5.55 | $5.59 | $5.51 | 2,056,240 |
| 2017-11-23 | $5.67 | $5.75 | $5.57 | $5.58 | $5.50 | 2,815,230 |
| 2017-11-22 | $5.71 | $5.73 | $5.64 | $5.67 | $5.59 | 2,357,820 |
| 2017-11-21 | $5.65 | $5.73 | $5.65 | $5.73 | $5.65 | 2,761,980 |
| 2017-11-20 | $5.65 | $5.67 | $5.53 | $5.66 | $5.58 | 3,124,880 |
| 2017-11-17 | $5.99 | $6.02 | $5.66 | $5.69 | $5.61 | 5,444,550 |
| 2017-11-16 | $6.03 | $6.04 | $5.97 | $6.02 | $5.94 | 2,987,390 |
| 2017-11-15 | $6.11 | $6.11 | $5.98 | $6.01 | $5.93 | 3,114,660 |
| 2017-11-14 | $6.01 | $6.11 | $5.97 | $6.10 | $6.02 | 5,842,010 |
| 2017-11-13 | $6.01 | $6.04 | $5.96 | $6.02 | $5.94 | 4,436,550 |
| 2017-11-10 | $6.08 | $6.09 | $5.99 | $6.05 | $5.97 | 4,610,260 |
| 2017-11-09 | $6.08 | $6.10 | $6.05 | $6.09 | $6.01 | 2,998,190 |
| 2017-11-08 | $6.02 | $6.11 | $6.01 | $6.08 | $6.00 | 3,582,770 |
| 2017-11-07 | $6.03 | $6.05 | $5.97 | $6.03 | $5.95 | 5,061,950 |
| 2017-11-06 | $6.00 | $6.07 | $5.98 | $6.03 | $5.95 | 3,712,690 |
| 2017-11-03 | $6.07 | $6.09 | $5.98 | $6.00 | $5.92 | 3,398,530 |
| 2017-11-02 | $6.14 | $6.15 | $6.04 | $6.05 | $5.97 | 2,879,990 |
| 2017-11-01 | $6.23 | $6.24 | $6.13 | $6.14 | $6.06 | 2,714,200 |
| 2017-10-31 | $6.21 | $6.22 | $6.12 | $6.21 | $6.12 | 2,518,080 |
| 2017-10-30 | $6.30 | $6.34 | $6.17 | $6.18 | $6.10 | 4,002,900 |
| 2017-10-27 | $6.39 | $6.41 | $6.29 | $6.33 | $6.24 | 4,044,210 |
| 2017-10-26 | $6.43 | $6.43 | $6.33 | $6.41 | $6.32 | 2,579,220 |
| 2017-10-25 | $6.32 | $6.40 | $6.31 | $6.39 | $6.30 | 2,263,140 |
| 2017-10-24 | $6.36 | $6.40 | $6.27 | $6.33 | $6.24 | 1,926,980 |
| 2017-10-23 | $6.34 | $6.38 | $6.32 | $6.37 | $6.28 | 1,776,850 |
| 2017-10-20 | $6.26 | $6.35 | $6.26 | $6.34 | $6.25 | 2,326,270 |
| 2017-10-19 | $6.38 | $6.41 | $6.24 | $6.26 | $6.17 | 4,145,960 |
| 2017-10-18 | $6.53 | $6.55 | $6.36 | $6.38 | $6.29 | 3,103,220 |
| 2017-10-17 | $6.53 | $6.55 | $6.48 | $6.52 | $6.43 | 2,418,230 |
| 2017-10-16 | $6.70 | $6.72 | $6.50 | $6.54 | $6.45 | 5,422,430 |
| 2017-10-13 | $6.63 | $6.71 | $6.58 | $6.70 | $6.61 | 4,386,720 |
| 2017-10-12 | $6.69 | $6.69 | $6.58 | $6.62 | $6.53 | 2,890,410 |
| 2017-10-11 | $6.68 | $6.72 | $6.63 | $6.68 | $6.59 | 4,559,440 |
| 2017-10-10 | $6.60 | $6.69 | $6.58 | $6.68 | $6.59 | 2,941,160 |
| 2017-10-09 | $6.58 | $6.62 | $6.51 | $6.60 | $6.51 | 4,320,050 |
| 2017-10-06 | $6.49 | $6.49 | $6.49 | $6.49 | $6.40 | 0 |
| 2017-10-05 | $6.49 | $6.49 | $6.49 | $6.49 | $6.40 | 0 |
| 2017-10-04 | $6.49 | $6.49 | $6.49 | $6.49 | $6.40 | 0 |
| 2017-10-03 | $6.49 | $6.49 | $6.49 | $6.49 | $6.40 | 0 |
| 2017-10-02 | $6.49 | $6.49 | $6.49 | $6.49 | $6.40 | 0 |
| 2017-09-29 | $6.48 | $6.54 | $6.48 | $6.49 | $6.40 | 2,410,290 |
| 2017-09-28 | $6.59 | $6.59 | $6.45 | $6.46 | $6.37 | 3,334,110 |
| 2017-09-27 | $6.55 | $6.60 | $6.54 | $6.57 | $6.48 | 3,277,120 |
| 2017-09-26 | $6.50 | $6.55 | $6.48 | $6.54 | $6.45 | 2,652,380 |
| 2017-09-25 | $6.73 | $6.74 | $6.49 | $6.52 | $6.43 | 5,123,200 |
| 2017-09-22 | $6.76 | $6.83 | $6.69 | $6.73 | $6.64 | 4,536,800 |
| 2017-09-21 | $6.83 | $6.90 | $6.77 | $6.79 | $6.70 | 4,776,920 |
| 2017-09-20 | $6.80 | $6.87 | $6.79 | $6.86 | $6.77 | 3,328,970 |
| 2017-09-19 | $6.85 | $6.88 | $6.77 | $6.80 | $6.71 | 3,970,000 |
| 2017-09-18 | $6.85 | $6.88 | $6.82 | $6.87 | $6.78 | 3,037,590 |
| 2017-09-15 | $6.88 | $6.90 | $6.78 | $6.82 | $6.73 | 4,822,200 |
| 2017-09-14 | $7.04 | $7.06 | $6.87 | $6.89 | $6.80 | 7,274,730 |
| 2017-09-13 | $6.93 | $7.07 | $6.90 | $7.05 | $6.95 | 8,714,030 |
| 2017-09-12 | $6.99 | $7.01 | $6.90 | $6.93 | $6.83 | 5,978,390 |
| 2017-09-11 | $6.87 | $6.97 | $6.86 | $6.96 | $6.86 | 4,761,800 |
| 2017-09-08 | $6.89 | $6.94 | $6.85 | $6.90 | $6.81 | 4,761,360 |
| 2017-09-07 | $7.00 | $7.01 | $6.87 | $6.89 | $6.80 | 8,428,590 |
| 2017-09-06 | $6.95 | $7.07 | $6.88 | $7.02 | $6.92 | 7,641,730 |
| 2017-09-05 | $7.07 | $7.12 | $6.91 | $6.97 | $6.87 | 6,977,380 |
| 2017-09-04 | $7.00 | $7.17 | $6.94 | $7.08 | $6.98 | 9,080,990 |
| 2017-09-01 | $6.88 | $7.20 | $6.86 | $7.01 | $6.91 | 13,325,130 |
| 2017-08-31 | $6.90 | $6.96 | $6.83 | $6.89 | $6.80 | 6,571,890 |
| 2017-08-30 | $6.81 | $6.98 | $6.80 | $6.94 | $6.84 | 9,912,600 |
| 2017-08-29 | $6.82 | $6.89 | $6.79 | $6.80 | $6.71 | 4,446,900 |
| 2017-08-28 | $6.76 | $6.86 | $6.73 | $6.82 | $6.73 | 4,805,410 |
| 2017-08-25 | $6.61 | $6.80 | $6.61 | $6.76 | $6.67 | 3,828,500 |
| 2017-08-24 | $6.76 | $6.78 | $6.61 | $6.64 | $6.55 | 3,565,500 |
| 2017-08-23 | $6.84 | $6.86 | $6.70 | $6.74 | $6.65 | 3,878,010 |
| 2017-08-22 | $6.91 | $6.92 | $6.82 | $6.87 | $6.78 | 5,012,150 |
| 2017-08-21 | $6.80 | $6.96 | $6.80 | $6.92 | $6.82 | 7,028,340 |
| 2017-08-18 | $6.78 | $6.83 | $6.73 | $6.83 | $6.74 | 3,734,040 |
| 2017-08-17 | $6.77 | $6.83 | $6.76 | $6.82 | $6.73 | 5,144,870 |
| 2017-08-16 | $6.68 | $6.81 | $6.68 | $6.73 | $6.64 | 4,543,280 |
| 2017-08-15 | $6.76 | $6.80 | $6.67 | $6.71 | $6.62 | 5,986,420 |
| 2017-08-14 | $6.66 | $6.89 | $6.64 | $6.76 | $6.67 | 4,672,400 |
| 2017-08-11 | $6.78 | $6.81 | $6.56 | $6.65 | $6.56 | 9,001,350 |
| 2017-08-10 | $7.00 | $7.03 | $6.78 | $6.81 | $6.72 | 9,165,850 |
| 2017-08-09 | $7.04 | $7.09 | $6.91 | $7.05 | $6.95 | 10,496,520 |
| 2017-08-08 | $7.12 | $7.14 | $6.96 | $7.03 | $6.93 | 12,227,110 |
| 2017-08-07 | $6.90 | $7.21 | $6.71 | $7.19 | $7.09 | 20,236,130 |
| 2017-08-04 | $6.90 | $7.19 | $6.85 | $6.88 | $6.79 | 15,615,340 |
| 2017-08-03 | $6.80 | $6.97 | $6.72 | $6.92 | $6.82 | 10,176,230 |
| 2017-08-02 | $6.91 | $7.05 | $6.79 | $6.84 | $6.75 | 12,991,830 |
| 2017-08-01 | $6.78 | $7.25 | $6.71 | $6.97 | $6.87 | 23,821,300 |
| 2017-07-31 | $6.43 | $6.81 | $6.41 | $6.78 | $6.69 | 13,022,220 |
| 2017-07-28 | $6.45 | $6.46 | $6.40 | $6.42 | $6.33 | 3,594,900 |
| 2017-07-27 | $6.40 | $6.50 | $6.35 | $6.45 | $6.36 | 6,223,710 |
| 2017-07-26 | $6.38 | $6.44 | $6.33 | $6.37 | $6.28 | 2,794,900 |
| 2017-07-25 | $6.45 | $6.45 | $6.32 | $6.40 | $6.31 | 3,571,900 |
| 2017-07-24 | $6.25 | $6.45 | $6.20 | $6.43 | $6.34 | 5,765,010 |
| 2017-07-21 | $6.34 | $6.37 | $6.26 | $6.29 | $6.20 | 5,321,700 |
| 2017-07-20 | $6.43 | $6.46 | $6.37 | $6.40 | $6.31 | 5,224,930 |
| 2017-07-19 | $6.29 | $6.47 | $6.26 | $6.42 | $6.33 | 6,096,330 |
| 2017-07-18 | $6.17 | $6.30 | $6.09 | $6.28 | $6.19 | 5,011,340 |
| 2017-07-17 | $6.68 | $6.74 | $6.12 | $6.14 | $6.06 | 9,368,500 |
| 2017-07-14 | $6.88 | $6.94 | $6.67 | $6.69 | $6.60 | 6,663,900 |
| 2017-07-13 | $6.78 | $6.91 | $6.75 | $6.88 | $6.79 | 6,517,750 |
| 2017-07-12 | $6.78 | $6.86 | $6.65 | $6.79 | $6.70 | 5,468,350 |
| 2017-07-11 | $6.97 | $6.98 | $6.78 | $6.81 | $6.72 | 7,199,730 |
| 2017-07-10 | $6.81 | $7.07 | $6.78 | $7.01 | $6.91 | 12,456,390 |
| 2017-07-07 | $6.71 | $6.84 | $6.67 | $6.83 | $6.74 | 7,089,380 |
| 2017-07-06 | $6.79 | $6.79 | $6.70 | $6.75 | $6.66 | 4,762,080 |
| 2017-07-05 | $6.67 | $6.80 | $6.65 | $6.79 | $6.70 | 4,371,200 |
| 2017-07-04 | $6.79 | $6.86 | $6.68 | $6.69 | $6.60 | 5,267,350 |
| 2017-07-03 | $6.67 | $6.80 | $6.65 | $6.80 | $6.71 | 4,263,270 |
| 2017-06-30 | $6.70 | $6.73 | $6.64 | $6.67 | $6.58 | 3,756,850 |
| 2017-06-29 | $6.73 | $6.80 | $6.70 | $6.72 | $6.63 | 3,622,530 |
| 2017-06-28 | $6.87 | $6.87 | $6.73 | $6.75 | $6.66 | 4,229,970 |
| 2017-06-27 | $6.75 | $6.88 | $6.70 | $6.88 | $6.79 | 8,378,810 |
| 2017-06-26 | $6.64 | $6.75 | $6.63 | $6.72 | $6.63 | 3,926,460 |
| 2017-06-23 | $6.55 | $6.65 | $6.48 | $6.63 | $6.54 | 5,327,380 |
| 2017-06-22 | $6.68 | $6.75 | $6.51 | $6.51 | $6.42 | 4,927,100 |
| 2017-06-21 | $6.70 | $6.78 | $6.63 | $6.70 | $6.61 | 3,214,640 |
| 2017-06-20 | $6.74 | $6.79 | $6.68 | $6.70 | $6.61 | 4,789,140 |
| 2017-06-19 | $6.63 | $6.77 | $6.60 | $6.76 | $6.67 | 5,220,560 |
| 2017-06-16 | $6.63 | $6.69 | $6.61 | $6.63 | $6.54 | 4,033,730 |
| 2017-06-15 | $6.50 | $6.71 | $6.47 | $6.68 | $6.59 | 7,227,030 |
| 2017-06-14 | $6.38 | $6.66 | $6.36 | $6.50 | $6.41 | 5,646,220 |
| 2017-06-13 | $6.32 | $6.44 | $6.29 | $6.40 | $6.31 | 3,227,610 |
| 2017-06-12 | $6.52 | $6.52 | $6.29 | $6.30 | $6.21 | 4,933,190 |
| 2017-06-09 | $6.40 | $6.63 | $6.40 | $6.58 | $6.49 | 4,818,620 |
| 2017-06-08 | $6.44 | $6.49 | $6.38 | $6.42 | $6.33 | 4,228,290 |
| 2017-06-07 | $6.28 | $6.48 | $6.25 | $6.46 | $6.37 | 5,432,040 |
| 2017-06-06 | $6.21 | $6.31 | $6.19 | $6.28 | $6.19 | 3,068,960 |
| 2017-06-05 | $6.22 | $6.26 | $6.18 | $6.22 | $6.13 | 2,895,730 |
| 2017-06-02 | $6.18 | $6.25 | $5.96 | $6.20 | $6.11 | 6,455,380 |
| 2017-06-01 | $6.41 | $6.47 | $6.15 | $6.17 | $6.09 | 4,026,440 |
| 2017-05-31 | $6.65 | $6.65 | $6.41 | $6.42 | $6.33 | 3,200,210 |
| 2017-05-30 | $6.49 | $6.49 | $6.49 | $6.49 | $6.40 | 0 |
| 2017-05-29 | $6.49 | $6.49 | $6.49 | $6.49 | $6.40 | 0 |
| 2017-05-26 | $6.49 | $6.57 | $6.46 | $6.49 | $6.40 | 2,789,680 |
| 2017-05-25 | $6.35 | $6.52 | $6.30 | $6.48 | $6.39 | 5,137,240 |
| 2017-05-24 | $6.24 | $6.39 | $6.17 | $6.35 | $6.26 | 4,218,510 |
| 2017-05-23 | $6.55 | $6.61 | $6.16 | $6.27 | $6.18 | 5,501,430 |
| 2017-05-22 | $6.78 | $6.88 | $6.57 | $6.62 | $6.53 | 4,161,210 |
| 2017-05-19 | $6.80 | $6.85 | $6.74 | $6.79 | $6.70 | 2,984,360 |
| 2017-05-18 | $6.74 | $6.97 | $6.71 | $6.85 | $6.73 | 6,870,550 |
| 2017-05-17 | $6.81 | $6.91 | $6.79 | $6.82 | $6.70 | 6,545,080 |
| 2017-05-16 | $6.67 | $6.86 | $6.53 | $6.84 | $6.72 | 6,795,570 |
| 2017-05-15 | $6.68 | $6.75 | $6.66 | $6.67 | $6.55 | 3,207,110 |
| 2017-05-12 | $6.77 | $6.79 | $6.63 | $6.66 | $6.54 | 6,398,230 |
| 2017-05-11 | $6.83 | $6.90 | $6.52 | $6.77 | $6.65 | 6,973,590 |
| 2017-05-10 | $7.03 | $7.09 | $6.89 | $6.91 | $6.79 | 4,230,000 |
| 2017-05-09 | $6.93 | $7.04 | $6.91 | $7.03 | $6.90 | 3,396,150 |
| 2017-05-08 | $7.20 | $7.20 | $6.93 | $6.94 | $6.81 | 3,691,630 |
| 2017-05-05 | $7.41 | $7.41 | $7.17 | $7.18 | $7.05 | 4,541,320 |
| 2017-05-04 | $7.43 | $7.52 | $7.35 | $7.41 | $7.28 | 3,738,210 |
| 2017-05-03 | $7.47 | $7.49 | $7.36 | $7.44 | $7.31 | 3,430,730 |
| 2017-05-02 | $7.31 | $7.53 | $7.29 | $7.45 | $7.32 | 4,780,120 |
| 2017-05-01 | $7.41 | $7.41 | $7.41 | $7.41 | $7.28 | 0 |
| 2017-04-28 | $7.24 | $7.42 | $7.21 | $7.41 | $7.28 | 4,089,030 |
| 2017-04-27 | $7.33 | $7.34 | $7.05 | $7.30 | $7.17 | 7,283,720 |
| 2017-04-26 | $7.34 | $7.41 | $7.30 | $7.36 | $7.23 | 3,420,160 |
| 2017-04-25 | $7.27 | $7.37 | $7.25 | $7.31 | $7.18 | 3,648,530 |
| 2017-04-24 | $7.66 | $7.66 | $7.25 | $7.27 | $7.14 | 6,282,820 |
| 2017-04-21 | $7.60 | $7.68 | $7.56 | $7.68 | $7.54 | 3,651,520 |
| 2017-04-20 | $7.65 | $7.66 | $7.50 | $7.57 | $7.43 | 4,330,040 |
| 2017-04-19 | $7.75 | $7.76 | $7.45 | $7.62 | $7.48 | 6,763,310 |
| 2017-04-18 | $7.95 | $8.01 | $7.68 | $7.74 | $7.60 | 6,513,370 |
| 2017-04-17 | $8.17 | $8.28 | $7.86 | $7.95 | $7.81 | 9,003,310 |
| 2017-04-14 | $8.39 | $8.50 | $8.31 | $8.32 | $8.17 | 4,825,850 |
| 2017-04-13 | $8.33 | $8.53 | $8.32 | $8.45 | $8.30 | 6,366,460 |
| 2017-04-12 | $8.44 | $8.44 | $8.30 | $8.32 | $8.17 | 5,762,320 |
| 2017-04-11 | $8.56 | $8.62 | $8.20 | $8.44 | $8.29 | 11,538,570 |
| 2017-04-10 | $8.73 | $8.77 | $8.56 | $8.57 | $8.42 | 7,374,500 |
| 2017-04-07 | $8.76 | $8.84 | $8.73 | $8.78 | $8.62 | 5,368,890 |
| 2017-04-06 | $8.79 | $8.87 | $8.74 | $8.79 | $8.63 | 5,760,130 |
| 2017-04-05 | $8.62 | $8.81 | $8.62 | $8.79 | $8.63 | 6,225,930 |
| 2017-04-04 | $8.67 | $8.67 | $8.67 | $8.67 | $8.51 | 0 |
| 2017-04-03 | $8.67 | $8.67 | $8.67 | $8.67 | $8.51 | 0 |
| 2017-03-31 | $8.61 | $8.69 | $8.61 | $8.67 | $8.51 | 4,391,100 |
| 2017-03-30 | $8.86 | $8.92 | $8.57 | $8.58 | $8.42 | 10,201,190 |
| 2017-03-29 | $8.93 | $8.99 | $8.84 | $8.91 | $8.75 | 7,466,500 |
| 2017-03-28 | $9.05 | $9.05 | $8.89 | $8.92 | $8.76 | 7,168,500 |
| 2017-03-27 | $9.14 | $9.16 | $9.02 | $9.05 | $8.89 | 6,163,220 |
| 2017-03-24 | $9.07 | $9.14 | $9.04 | $9.14 | $8.97 | 5,710,200 |
| 2017-03-23 | $8.98 | $9.15 | $8.95 | $9.13 | $8.96 | 11,749,870 |
| 2017-03-22 | $9.10 | $9.10 | $8.90 | $8.98 | $8.82 | 13,433,260 |
| 2017-03-21 | $9.33 | $9.33 | $9.08 | $9.14 | $8.97 | 14,898,760 |
| 2017-03-20 | $9.39 | $9.51 | $9.26 | $9.34 | $9.17 | 11,187,660 |
| 2017-03-17 | $9.43 | $9.53 | $9.30 | $9.47 | $9.30 | 11,975,990 |
| 2017-03-16 | $9.30 | $9.43 | $9.30 | $9.43 | $9.26 | 8,836,010 |
| 2017-03-15 | $9.27 | $9.36 | $9.25 | $9.29 | $9.12 | 6,263,940 |
| 2017-03-14 | $9.37 | $9.49 | $9.27 | $9.29 | $9.12 | 13,168,020 |
| 2017-03-13 | $9.43 | $9.57 | $9.12 | $9.44 | $9.27 | 20,179,580 |
| 2017-03-10 | $9.39 | $9.50 | $9.35 | $9.47 | $9.30 | 10,369,580 |
| 2017-03-09 | $9.91 | $9.93 | $9.25 | $9.49 | $9.32 | 29,314,240 |
| 2017-03-08 | $10.20 | $10.25 | $10.00 | $10.04 | $9.86 | 11,163,900 |
| 2017-03-07 | $10.01 | $10.14 | $10.00 | $10.12 | $9.94 | 9,376,780 |
| 2017-03-06 | $9.90 | $10.07 | $9.88 | $10.06 | $9.88 | 9,401,550 |
| 2017-03-03 | $9.80 | $9.95 | $9.80 | $9.88 | $9.70 | 6,484,170 |
| 2017-03-02 | $10.01 | $10.07 | $9.84 | $9.88 | $9.70 | 10,680,940 |
| 2017-03-01 | $9.92 | $10.05 | $9.92 | $10.01 | $9.83 | 9,504,370 |
| 2017-02-28 | $9.90 | $10.04 | $9.88 | $9.98 | $9.80 | 7,963,640 |
| 2017-02-27 | $10.10 | $10.19 | $9.91 | $10.00 | $9.82 | 13,233,910 |
| 2017-02-24 | $10.08 | $10.19 | $9.99 | $10.10 | $9.92 | 11,729,200 |
| 2017-02-23 | $10.30 | $10.32 | $10.03 | $10.08 | $9.90 | 18,178,800 |
| 2017-02-22 | $10.16 | $10.38 | $10.02 | $10.37 | $10.18 | 26,899,270 |
| 2017-02-21 | $10.16 | $10.27 | $10.02 | $10.16 | $9.98 | 14,331,630 |
| 2017-02-20 | $9.90 | $10.21 | $9.89 | $10.17 | $9.99 | 20,371,470 |
| 2017-02-17 | $10.23 | $10.29 | $9.93 | $10.04 | $9.86 | 16,712,990 |
| 2017-02-16 | $10.05 | $10.38 | $9.91 | $10.26 | $10.07 | 22,676,540 |
| 2017-02-15 | $9.94 | $10.16 | $9.83 | $10.13 | $9.95 | 19,428,610 |
| 2017-02-14 | $10.00 | $10.15 | $9.90 | $9.97 | $9.79 | 9,794,080 |
| 2017-02-13 | $9.99 | $10.07 | $9.88 | $10.00 | $9.82 | 11,618,010 |
| 2017-02-10 | $9.91 | $10.09 | $9.86 | $10.00 | $9.82 | 14,964,690 |
| 2017-02-09 | $9.71 | $10.02 | $9.70 | $9.97 | $9.79 | 17,006,370 |
| 2017-02-08 | $9.62 | $9.77 | $9.51 | $9.75 | $9.57 | 11,059,400 |
| 2017-02-07 | $9.48 | $9.69 | $9.48 | $9.62 | $9.45 | 10,368,980 |
| 2017-02-06 | $9.36 | $9.50 | $9.33 | $9.48 | $9.31 | 7,383,220 |
| 2017-02-03 | $9.64 | $9.65 | $9.29 | $9.36 | $9.19 | 11,468,730 |
| 2017-02-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.52 | 0 |
| 2017-02-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.52 | 0 |
| 2017-01-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.52 | 0 |
| 2017-01-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.52 | 0 |
| 2017-01-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.52 | 0 |
| 2017-01-26 | $9.69 | $9.74 | $9.63 | $9.70 | $9.52 | 6,085,760 |
| 2017-01-25 | $9.57 | $9.70 | $9.50 | $9.66 | $9.49 | 5,809,860 |
| 2017-01-24 | $9.63 | $9.78 | $9.57 | $9.61 | $9.44 | 7,212,570 |
| 2017-01-23 | $9.53 | $9.69 | $9.53 | $9.64 | $9.47 | 7,653,270 |
| 2017-01-20 | $9.43 | $9.56 | $9.39 | $9.52 | $9.35 | 8,084,640 |
| 2017-01-19 | $9.31 | $9.58 | $9.28 | $9.44 | $9.27 | 10,700,610 |
| 2017-01-18 | $9.42 | $9.55 | $9.34 | $9.41 | $9.24 | 7,704,560 |
| 2017-01-17 | $9.25 | $9.46 | $9.13 | $9.45 | $9.28 | 9,587,550 |
| 2017-01-16 | $9.79 | $9.82 | $8.84 | $9.26 | $9.09 | 16,664,410 |
| 2017-01-13 | $9.92 | $10.08 | $9.77 | $9.82 | $9.64 | 11,683,760 |
| 2017-01-12 | $10.23 | $10.27 | $9.89 | $9.91 | $9.73 | 19,262,630 |
| 2017-01-11 | $10.42 | $10.85 | $10.20 | $10.32 | $10.13 | 23,755,340 |
| 2017-01-10 | $10.40 | $10.59 | $10.32 | $10.40 | $10.21 | 18,596,800 |
| 2017-01-09 | $10.46 | $10.85 | $10.26 | $10.60 | $10.41 | 33,632,810 |
| 2017-01-06 | $10.01 | $10.46 | $10.01 | $10.21 | $10.03 | 25,771,570 |
| 2017-01-05 | $9.85 | $10.86 | $9.82 | $10.26 | $10.07 | 43,548,810 |
| 2017-01-04 | $9.76 | $9.88 | $9.70 | $9.87 | $9.69 | 9,340,420 |
| 2017-01-03 | $9.67 | $9.84 | $9.63 | $9.83 | $9.65 | 9,135,570 |
| 2017-01-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.61 | 0 |
| 2016-12-30 | $9.64 | $9.81 | $9.60 | $9.79 | $9.61 | 8,493,240 |
| 2016-12-29 | $9.50 | $9.75 | $9.49 | $9.64 | $9.47 | 8,439,060 |
| 2016-12-28 | $9.55 | $9.68 | $9.46 | $9.49 | $9.32 | 6,125,610 |
| 2016-12-27 | $9.48 | $9.70 | $9.44 | $9.60 | $9.43 | 6,737,170 |
| 2016-12-26 | $9.30 | $9.55 | $9.22 | $9.50 | $9.33 | 5,616,470 |
| 2016-12-23 | $9.66 | $9.69 | $9.29 | $9.31 | $9.14 | 7,124,600 |
| 2016-12-22 | $9.66 | $9.75 | $9.62 | $9.67 | $9.50 | 4,251,700 |
| 2016-12-21 | $9.51 | $9.76 | $9.51 | $9.72 | $9.54 | 8,090,850 |
| 2016-12-20 | $9.50 | $9.54 | $9.39 | $9.52 | $9.35 | 5,541,620 |
| 2016-12-19 | $9.50 | $9.67 | $9.42 | $9.55 | $9.38 | 5,675,450 |
| 2016-12-16 | $9.38 | $9.60 | $9.36 | $9.54 | $9.37 | 5,413,880 |
| 2016-12-15 | $9.07 | $9.70 | $9.05 | $9.43 | $9.26 | 12,110,680 |
| 2016-12-14 | $9.19 | $9.27 | $9.05 | $9.08 | $8.92 | 6,604,030 |
| 2016-12-13 | $9.11 | $9.23 | $9.03 | $9.18 | $9.01 | 7,306,700 |
| 2016-12-12 | $9.88 | $9.97 | $9.00 | $9.13 | $8.96 | 13,986,340 |
| 2016-12-09 | $9.98 | $10.01 | $9.85 | $9.89 | $9.71 | 8,872,210 |
| 2016-12-08 | $10.12 | $10.16 | $9.97 | $9.99 | $9.81 | 6,370,740 |
| 2016-12-07 | $9.93 | $10.20 | $9.87 | $10.15 | $9.97 | 11,017,050 |
| 2016-12-06 | $9.92 | $10.05 | $9.92 | $9.93 | $9.75 | 5,191,680 |
| 2016-12-05 | $9.85 | $10.06 | $9.74 | $9.98 | $9.80 | 8,413,610 |
| 2016-12-02 | $10.09 | $10.15 | $9.80 | $9.99 | $9.81 | 10,596,290 |
| 2016-12-01 | $10.07 | $10.15 | $9.93 | $10.10 | $9.92 | 7,348,180 |
| 2016-11-30 | $10.04 | $10.13 | $9.85 | $10.07 | $9.89 | 12,308,340 |
| 2016-11-29 | $10.62 | $10.65 | $10.03 | $10.06 | $9.88 | 21,494,630 |
| 2016-11-28 | $10.80 | $10.84 | $10.54 | $10.70 | $10.51 | 11,800,010 |
| 2016-11-25 | $10.65 | $10.75 | $10.45 | $10.72 | $10.53 | 14,623,940 |
| 2016-11-24 | $10.55 | $10.70 | $10.40 | $10.69 | $10.50 | 14,500,650 |
| 2016-11-23 | $10.75 | $10.88 | $10.52 | $10.55 | $10.36 | 15,891,900 |
| 2016-11-22 | $10.71 | $11.05 | $10.63 | $10.72 | $10.53 | 20,110,460 |
| 2016-11-21 | $10.55 | $10.83 | $10.42 | $10.76 | $10.57 | 26,817,750 |
| 2016-11-18 | $10.59 | $10.62 | $10.37 | $10.41 | $10.22 | 11,199,260 |
| 2016-11-17 | $10.50 | $10.68 | $10.41 | $10.59 | $10.40 | 12,868,740 |
| 2016-11-16 | $10.74 | $10.78 | $10.47 | $10.50 | $10.31 | 19,791,870 |
| 2016-11-15 | $10.71 | $10.87 | $10.67 | $10.77 | $10.58 | 16,993,350 |
| 2016-11-14 | $10.69 | $10.88 | $10.60 | $10.70 | $10.51 | 24,737,550 |
| 2016-11-11 | $11.00 | $11.00 | $10.63 | $10.79 | $10.59 | 30,179,370 |
| 2016-11-10 | $11.13 | $11.48 | $10.86 | $10.95 | $10.75 | 42,504,800 |
| 2016-11-09 | $10.92 | $11.10 | $10.68 | $10.94 | $10.74 | 39,986,410 |
| 2016-11-08 | $11.20 | $11.38 | $10.66 | $11.09 | $10.89 | 55,019,410 |
| 2016-11-07 | $10.11 | $11.03 | $10.03 | $11.03 | $10.83 | 45,838,290 |
| 2016-11-04 | $9.83 | $10.18 | $9.77 | $10.03 | $9.85 | 31,300,640 |
| 2016-11-03 | $9.47 | $10.06 | $9.42 | $9.80 | $9.62 | 31,490,510 |
| 2016-11-02 | $9.48 | $9.72 | $9.39 | $9.54 | $9.37 | 14,772,200 |
| 2016-11-01 | $9.40 | $9.53 | $9.36 | $9.48 | $9.31 | 9,874,700 |
| 2016-10-31 | $9.42 | $9.49 | $9.34 | $9.39 | $9.22 | 0 |
| 2016-10-28 | $9.75 | $9.83 | $9.50 | $9.51 | $9.34 | 19,130,950 |
| 2016-10-27 | $9.60 | $10.00 | $9.53 | $9.89 | $9.71 | 22,894,520 |
| 2016-10-26 | $9.75 | $9.77 | $9.54 | $9.58 | $9.41 | 11,765,640 |
| 2016-10-25 | $9.66 | $9.86 | $9.65 | $9.75 | $9.57 | 17,348,910 |
| 2016-10-24 | $9.54 | $9.78 | $9.47 | $9.70 | $9.52 | 17,455,010 |
| 2016-10-21 | $9.50 | $9.67 | $9.31 | $9.54 | $9.37 | 13,806,450 |
| 2016-10-20 | $9.61 | $9.74 | $9.49 | $9.51 | $9.34 | 13,871,840 |
| 2016-10-19 | $9.69 | $9.75 | $9.58 | $9.66 | $9.49 | 16,786,730 |
| 2016-10-18 | $9.53 | $9.72 | $9.45 | $9.70 | $9.52 | 18,156,300 |
| 2016-10-17 | $9.72 | $10.14 | $9.59 | $9.60 | $9.43 | 31,037,030 |
| 2016-10-14 | $9.69 | $9.93 | $9.59 | $9.70 | $9.52 | 30,733,730 |
| 2016-10-13 | $9.45 | $10.35 | $9.36 | $9.85 | $9.67 | 53,783,020 |
| 2016-10-12 | $9.37 | $9.57 | $9.36 | $9.45 | $9.28 | 21,386,150 |
| 2016-10-11 | $9.08 | $9.53 | $9.08 | $9.37 | $9.20 | 15,453,810 |
| 2016-10-10 | $8.97 | $9.12 | $8.97 | $9.08 | $8.92 | 7,387,180 |
| 2016-10-07 | $8.91 | $8.91 | $8.91 | $8.91 | $8.75 | 0 |
| 2016-10-06 | $8.91 | $8.91 | $8.91 | $8.91 | $8.75 | 0 |
| 2016-10-05 | $8.91 | $8.91 | $8.91 | $8.91 | $8.75 | 0 |
| 2016-10-04 | $8.91 | $8.91 | $8.91 | $8.91 | $8.75 | 0 |
| 2016-10-03 | $8.91 | $8.91 | $8.91 | $8.91 | $8.75 | 0 |
| 2016-09-30 | $8.84 | $8.95 | $8.81 | $8.91 | $8.75 | 4,623,700 |
| 2016-09-29 | $8.79 | $8.86 | $8.74 | $8.86 | $8.70 | 4,761,100 |
| 2016-09-28 | $8.81 | $8.87 | $8.74 | $8.76 | $8.60 | 5,564,610 |
| 2016-09-27 | $8.70 | $8.83 | $8.68 | $8.81 | $8.65 | 4,922,430 |
| 2016-09-26 | $8.99 | $9.06 | $8.65 | $8.66 | $8.50 | 9,007,880 |
| 2016-09-23 | $9.15 | $9.18 | $9.01 | $9.02 | $8.86 | 6,731,280 |
| 2016-09-22 | $9.17 | $9.23 | $9.11 | $9.13 | $8.96 | 4,669,210 |
| 2016-09-21 | $9.11 | $9.20 | $9.09 | $9.14 | $8.97 | 4,315,810 |
| 2016-09-20 | $9.27 | $9.27 | $9.07 | $9.11 | $8.95 | 6,428,880 |
| 2016-09-19 | $9.18 | $9.27 | $9.16 | $9.25 | $9.08 | 4,935,440 |
| 2016-09-16 | $9.17 | $9.17 | $9.17 | $9.17 | $9.00 | 0 |
| 2016-09-15 | $9.17 | $9.17 | $9.17 | $9.17 | $9.00 | 0 |
| 2016-09-14 | $9.10 | $9.24 | $9.06 | $9.17 | $9.00 | 6,116,190 |
| 2016-09-13 | $9.15 | $9.22 | $9.01 | $9.14 | $8.97 | 8,504,490 |
| 2016-09-12 | $9.40 | $9.40 | $9.09 | $9.10 | $8.94 | 12,596,170 |
| 2016-09-09 | $9.70 | $9.80 | $9.52 | $9.56 | $9.39 | 10,234,100 |
| 2016-09-08 | $9.58 | $9.73 | $9.55 | $9.69 | $9.51 | 7,620,450 |
| 2016-09-07 | $9.63 | $9.75 | $9.57 | $9.59 | $9.42 | 11,178,100 |
| 2016-09-06 | $9.36 | $9.75 | $9.29 | $9.72 | $9.54 | 16,708,420 |
| 2016-09-05 | $9.31 | $9.45 | $9.28 | $9.33 | $9.16 | 6,606,900 |
| 2016-09-02 | $9.31 | $9.43 | $9.20 | $9.28 | $9.11 | 8,718,410 |
| 2016-09-01 | $9.67 | $9.68 | $9.37 | $9.39 | $9.22 | 10,150,100 |
| 2016-08-31 | $9.77 | $9.77 | $9.55 | $9.65 | $9.48 | 8,676,720 |
| 2016-08-30 | $9.60 | $9.83 | $9.56 | $9.75 | $9.57 | 13,145,160 |
| 2016-08-29 | $9.57 | $9.69 | $9.48 | $9.63 | $9.46 | 7,691,310 |
| 2016-08-26 | $9.58 | $9.67 | $9.53 | $9.57 | $9.40 | 8,776,300 |
| 2016-08-25 | $9.66 | $9.70 | $9.42 | $9.56 | $9.39 | 13,122,260 |
| 2016-08-24 | $9.70 | $9.84 | $9.68 | $9.75 | $9.57 | 10,819,720 |
| 2016-08-23 | $9.75 | $9.87 | $9.59 | $9.76 | $9.58 | 18,827,640 |
| 2016-08-22 | $10.10 | $10.19 | $9.81 | $9.82 | $9.64 | 32,760,990 |
| 2016-08-19 | $10.01 | $10.40 | $9.98 | $10.37 | $10.18 | 36,368,850 |
| 2016-08-18 | $9.57 | $10.37 | $9.42 | $10.13 | $9.95 | 45,120,160 |
| 2016-08-17 | $9.50 | $9.62 | $9.41 | $9.52 | $9.35 | 14,870,680 |
| 2016-08-16 | $9.39 | $9.59 | $9.33 | $9.48 | $9.31 | 19,948,890 |
| 2016-08-15 | $9.04 | $9.40 | $8.98 | $9.37 | $9.20 | 18,457,980 |
| 2016-08-12 | $8.96 | $9.04 | $8.83 | $9.02 | $8.86 | 7,371,680 |
| 2016-08-11 | $9.06 | $9.16 | $8.89 | $8.90 | $8.74 | 11,349,190 |
| 2016-08-10 | $9.13 | $9.27 | $9.09 | $9.14 | $8.97 | 10,270,070 |
| 2016-08-09 | $9.18 | $9.21 | $9.08 | $9.19 | $9.02 | 13,408,840 |
| 2016-08-08 | $9.02 | $9.25 | $8.78 | $9.21 | $9.04 | 12,116,890 |
| 2016-08-05 | $9.09 | $9.25 | $9.00 | $9.02 | $8.86 | 11,175,350 |
| 2016-08-04 | $9.05 | $9.16 | $8.90 | $9.11 | $8.95 | 10,122,200 |
| 2016-08-03 | $8.83 | $9.16 | $8.82 | $9.07 | $8.91 | 12,979,790 |
| 2016-08-02 | $8.76 | $8.87 | $8.73 | $8.86 | $8.70 | 5,360,820 |
| 2016-08-01 | $8.89 | $8.89 | $8.62 | $8.76 | $8.60 | 7,878,040 |
| 2016-07-29 | $8.95 | $9.05 | $8.83 | $8.85 | $8.69 | 9,165,100 |
| 2016-07-28 | $8.98 | $9.09 | $8.78 | $8.94 | $8.78 | 13,034,860 |
| 2016-07-27 | $9.59 | $9.60 | $8.67 | $8.88 | $8.72 | 26,190,400 |
| 2016-07-26 | $9.42 | $9.59 | $9.38 | $9.54 | $9.37 | 12,495,700 |
| 2016-07-25 | $9.39 | $9.46 | $9.34 | $9.42 | $9.25 | 12,708,460 |
| 2016-07-22 | $9.28 | $9.63 | $9.24 | $9.42 | $9.25 | 18,187,950 |
| 2016-07-21 | $9.22 | $9.41 | $9.19 | $9.29 | $9.12 | 11,599,120 |
| 2016-07-20 | $9.28 | $9.32 | $9.22 | $9.23 | $9.06 | 8,253,870 |
| 2016-07-19 | $9.22 | $9.31 | $9.12 | $9.27 | $9.10 | 10,218,980 |
| 2016-07-18 | $9.50 | $9.51 | $9.18 | $9.22 | $9.05 | 14,887,530 |
| 2016-07-15 | $9.50 | $9.59 | $9.44 | $9.53 | $9.36 | 10,269,600 |
| 2016-07-14 | $9.64 | $9.64 | $9.42 | $9.50 | $9.33 | 14,457,170 |
| 2016-07-13 | $9.72 | $9.75 | $9.51 | $9.66 | $9.49 | 17,560,340 |
| 2016-07-12 | $9.46 | $9.78 | $9.35 | $9.66 | $9.49 | 26,007,460 |
| 2016-07-11 | $9.36 | $9.68 | $9.25 | $9.41 | $9.24 | 26,453,720 |
| 2016-07-08 | $9.46 | $9.46 | $9.20 | $9.34 | $9.17 | 16,107,620 |
| 2016-07-07 | $9.37 | $9.60 | $9.18 | $9.38 | $9.21 | 24,775,500 |
| 2016-07-06 | $9.15 | $9.37 | $9.10 | $9.30 | $9.13 | 19,394,610 |
| 2016-07-05 | $9.35 | $9.68 | $9.11 | $9.16 | $8.99 | 35,288,440 |
| 2016-07-04 | $8.77 | $9.30 | $8.72 | $9.21 | $9.04 | 26,934,830 |
| 2016-07-01 | $8.84 | $8.93 | $8.69 | $8.85 | $8.69 | 13,580,930 |
| 2016-06-30 | $8.80 | $8.98 | $8.71 | $8.81 | $8.65 | 14,140,980 |
| 2016-06-29 | $8.80 | $8.93 | $8.72 | $8.76 | $8.60 | 15,231,910 |
| 2016-06-28 | $8.58 | $8.96 | $8.43 | $8.88 | $8.72 | 22,370,570 |
| 2016-06-27 | $8.41 | $8.69 | $8.34 | $8.59 | $8.43 | 14,570,730 |
| 2016-06-24 | $8.68 | $8.82 | $8.02 | $8.49 | $8.34 | 21,294,790 |
| 2016-06-23 | $8.53 | $8.87 | $8.32 | $8.70 | $8.54 | 25,157,120 |
| 2016-06-22 | $8.20 | $8.45 | $8.10 | $8.40 | $8.25 | 13,340,290 |
| 2016-06-21 | $8.29 | $8.55 | $8.06 | $8.19 | $8.04 | 13,428,190 |
| 2016-06-20 | $8.29 | $8.34 | $8.01 | $8.26 | $8.11 | 12,505,770 |
| 2016-06-17 | $8.11 | $8.43 | $8.10 | $8.36 | $8.21 | 14,397,050 |
| 2016-06-16 | $8.05 | $8.24 | $7.93 | $8.10 | $7.95 | 10,060,040 |
| 2016-06-15 | $7.65 | $8.09 | $7.61 | $8.02 | $7.88 | 9,992,900 |
| 2016-06-14 | $7.62 | $7.82 | $7.52 | $7.76 | $7.62 | 7,942,160 |
| 2016-06-13 | $8.10 | $8.25 | $7.61 | $7.63 | $7.49 | 10,690,310 |
| 2016-06-10 | $8.21 | $8.21 | $8.21 | $8.21 | $8.06 | 0 |
| 2016-06-09 | $8.21 | $8.21 | $8.21 | $8.21 | $8.06 | 0 |
| 2016-06-08 | $8.30 | $8.30 | $8.14 | $8.21 | $8.06 | 8,669,950 |
| 2016-06-07 | $8.40 | $8.40 | $8.23 | $8.31 | $8.16 | 7,951,590 |
| 2016-06-06 | $8.33 | $8.43 | $8.29 | $8.41 | $8.26 | 8,633,140 |
| 2016-06-03 | $8.36 | $8.43 | $8.25 | $8.33 | $8.18 | 11,656,230 |
| 2016-06-02 | $8.33 | $8.41 | $8.23 | $8.40 | $8.25 | 13,574,220 |
| 2016-06-01 | $8.07 | $8.07 | $8.07 | $8.07 | $7.92 | 0 |
| 2016-05-31 | $7.69 | $8.10 | $7.69 | $8.07 | $7.92 | 15,409,700 |
| 2016-05-30 | $7.80 | $7.85 | $7.61 | $7.71 | $7.57 | 6,993,960 |
| 2016-05-27 | $7.64 | $7.90 | $7.60 | $7.80 | $7.66 | 10,845,440 |
| 2016-05-26 | $7.60 | $7.73 | $7.44 | $7.70 | $7.56 | 8,385,240 |
| 2016-05-25 | $7.78 | $7.83 | $7.58 | $7.60 | $7.46 | 8,725,530 |
| 2016-05-24 | $7.67 | $7.83 | $7.63 | $7.75 | $7.61 | 11,713,460 |
| 2016-05-23 | $7.62 | $7.72 | $7.59 | $7.66 | $7.52 | 8,774,490 |
| 2016-05-20 | $7.50 | $7.62 | $7.40 | $7.61 | $7.47 | 7,483,490 |
| 2016-05-19 | $7.40 | $7.71 | $7.40 | $7.54 | $7.40 | 10,189,450 |
| 2016-05-18 | $7.69 | $7.75 | $7.24 | $7.37 | $7.24 | 13,189,880 |
| 2016-05-17 | $7.88 | $7.95 | $7.80 | $7.82 | $7.68 | 8,197,960 |
| 2016-05-16 | $7.70 | $7.93 | $7.65 | $7.92 | $7.78 | 9,412,580 |
| 2016-05-13 | $7.75 | $7.89 | $7.68 | $7.72 | $7.58 | 8,351,130 |
| 2016-05-12 | $7.70 | $7.81 | $7.57 | $7.75 | $7.61 | 11,403,000 |
| 2016-05-11 | $8.18 | $8.25 | $7.91 | $7.96 | $7.82 | 9,744,790 |
| 2016-05-10 | $8.21 | $8.24 | $8.07 | $8.12 | $7.97 | 7,877,410 |
| 2016-05-09 | $8.30 | $8.38 | $8.04 | $8.18 | $8.03 | 14,100,090 |
| 2016-05-06 | $9.05 | $9.10 | $8.42 | $8.51 | $8.36 | 28,266,640 |
| 2016-05-05 | $9.03 | $9.16 | $8.94 | $9.10 | $8.94 | 16,427,290 |
| 2016-05-04 | $9.10 | $9.22 | $8.98 | $9.07 | $8.91 | 23,289,940 |
| 2016-05-03 | $8.77 | $9.23 | $8.64 | $9.16 | $8.99 | 31,716,240 |
| 2016-05-02 | $8.74 | $8.74 | $8.74 | $8.74 | $8.58 | 0 |
| 2016-04-29 | $8.61 | $8.96 | $8.56 | $8.74 | $8.58 | 22,394,540 |
| 2016-04-28 | $8.63 | $8.71 | $8.39 | $8.68 | $8.52 | 18,677,140 |
| 2016-04-27 | $8.52 | $8.78 | $8.51 | $8.69 | $8.53 | 19,710,590 |
| 2016-04-26 | $8.38 | $8.60 | $8.35 | $8.58 | $8.42 | 13,004,350 |
| 2016-04-25 | $8.36 | $8.47 | $8.21 | $8.41 | $8.26 | 11,690,500 |
| 2016-04-22 | $8.20 | $8.43 | $8.16 | $8.41 | $8.26 | 13,714,330 |
| 2016-04-21 | $8.23 | $8.48 | $8.20 | $8.25 | $8.10 | 16,770,160 |
| 2016-04-20 | $8.80 | $8.93 | $8.08 | $8.30 | $8.15 | 29,148,170 |
| 2016-04-19 | $8.69 | $8.80 | $8.55 | $8.78 | $8.62 | 15,924,690 |
| 2016-04-18 | $8.80 | $8.80 | $8.60 | $8.65 | $8.49 | 22,040,210 |
| 2016-04-15 | $9.06 | $9.34 | $8.91 | $8.97 | $8.81 | 33,508,300 |
| 2016-04-14 | $8.87 | $9.04 | $8.70 | $8.95 | $8.79 | 29,889,440 |
| 2016-04-13 | $8.66 | $8.96 | $8.62 | $8.74 | $8.58 | 29,387,340 |
| 2016-04-12 | $8.66 | $8.71 | $8.43 | $8.58 | $8.42 | 13,777,320 |
| 2016-04-11 | $8.55 | $8.77 | $8.55 | $8.65 | $8.49 | 17,109,410 |
| 2016-04-08 | $8.48 | $8.57 | $8.37 | $8.53 | $8.38 | 15,333,230 |
| 2016-04-07 | $8.88 | $8.97 | $8.54 | $8.57 | $8.42 | 23,585,510 |
| 2016-04-06 | $8.82 | $9.05 | $8.75 | $8.89 | $8.73 | 21,869,050 |
| 2016-04-05 | $8.57 | $8.98 | $8.57 | $8.90 | $8.74 | 27,822,950 |
| 2016-04-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.45 | 0 |
| 2016-04-01 | $8.64 | $8.73 | $8.46 | $8.61 | $8.45 | 19,262,340 |
| 2016-03-31 | $8.45 | $8.97 | $8.43 | $8.80 | $8.64 | 34,281,060 |
| 2016-03-30 | $8.26 | $8.45 | $8.18 | $8.43 | $8.28 | 16,688,720 |
| 2016-03-29 | $8.47 | $8.50 | $8.10 | $8.16 | $8.01 | 16,476,230 |
| 2016-03-28 | $8.60 | $8.75 | $8.45 | $8.50 | $8.35 | 20,937,160 |
| 2016-03-25 | $8.33 | $8.59 | $8.26 | $8.55 | $8.40 | 15,765,410 |
| 2016-03-24 | $8.52 | $8.61 | $8.35 | $8.36 | $8.21 | 20,496,810 |
| 2016-03-23 | $8.55 | $8.72 | $8.51 | $8.70 | $8.54 | 19,435,160 |
| 2016-03-22 | $8.69 | $8.85 | $8.56 | $8.65 | $8.49 | 26,728,230 |
| 2016-03-21 | $8.65 | $8.99 | $8.49 | $8.88 | $8.72 | 37,195,240 |
| 2016-03-18 | $8.20 | $8.69 | $8.20 | $8.55 | $8.40 | 32,645,730 |
| 2016-03-17 | $7.90 | $8.34 | $7.82 | $8.28 | $8.13 | 19,977,430 |
| 2016-03-16 | $8.13 | $8.18 | $7.80 | $7.82 | $7.68 | 14,260,850 |
| 2016-03-15 | $8.20 | $8.32 | $7.98 | $8.00 | $7.86 | 13,239,860 |
| 2016-03-14 | $8.05 | $8.40 | $7.93 | $8.23 | $8.08 | 21,741,950 |
| 2016-03-11 | $7.80 | $8.07 | $7.75 | $7.93 | $7.79 | 16,275,560 |
| 2016-03-10 | $8.23 | $8.41 | $7.88 | $7.90 | $7.76 | 20,908,120 |
| 2016-03-09 | $8.58 | $8.61 | $8.13 | $8.18 | $8.03 | 32,762,540 |
| 2016-03-08 | $8.75 | $8.99 | $8.22 | $8.88 | $8.72 | 38,115,540 |
| 2016-03-07 | $8.58 | $8.72 | $8.37 | $8.55 | $8.40 | 26,364,980 |
| 2016-03-04 | $8.61 | $9.06 | $8.23 | $8.42 | $8.27 | 41,320,010 |
| 2016-03-03 | $8.80 | $8.86 | $8.56 | $8.66 | $8.50 | 45,968,060 |
| 2016-03-02 | $8.34 | $8.99 | $8.33 | $8.84 | $8.68 | 69,901,820 |
| 2016-03-01 | $7.60 | $8.51 | $7.42 | $8.51 | $8.36 | 64,426,760 |
| 2016-02-29 | $8.10 | $8.10 | $7.43 | $7.74 | $7.60 | 38,105,530 |
| 2016-02-26 | $7.47 | $8.12 | $7.30 | $8.12 | $7.97 | 44,061,420 |
| 2016-02-25 | $8.06 | $8.11 | $7.34 | $7.38 | $7.25 | 36,008,200 |
| 2016-02-24 | $8.14 | $8.23 | $7.91 | $8.16 | $8.01 | 29,008,270 |
| 2016-02-23 | $7.91 | $8.34 | $7.81 | $8.24 | $8.09 | 35,559,840 |
| 2016-02-22 | $7.85 | $8.10 | $7.83 | $7.89 | $7.75 | 28,910,490 |
| 2016-02-19 | $7.65 | $7.80 | $7.60 | $7.79 | $7.65 | 18,481,770 |
| 2016-02-18 | $7.60 | $7.88 | $7.47 | $7.75 | $7.61 | 28,333,280 |
| 2016-02-17 | $7.50 | $7.67 | $7.36 | $7.60 | $7.46 | 26,361,510 |
| 2016-02-16 | $6.85 | $7.47 | $6.84 | $7.47 | $7.33 | 19,780,050 |
| 2016-02-15 | $6.63 | $6.90 | $6.59 | $6.79 | $6.67 | 10,405,670 |
| 2016-02-12 | $6.95 | $6.95 | $6.95 | $6.95 | $6.82 | 0 |
| 2016-02-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.82 | 0 |
| 2016-02-10 | $6.95 | $6.95 | $6.95 | $6.95 | $6.82 | 0 |
| 2016-02-09 | $6.95 | $6.95 | $6.95 | $6.95 | $6.82 | 0 |
| 2016-02-08 | $6.95 | $6.95 | $6.95 | $6.95 | $6.82 | 0 |
| 2016-02-05 | $7.17 | $7.26 | $6.93 | $6.95 | $6.82 | 12,445,210 |
| 2016-02-04 | $7.11 | $7.25 | $7.04 | $7.16 | $7.03 | 15,210,490 |
| 2016-02-03 | $7.00 | $7.12 | $6.88 | $7.06 | $6.93 | 12,967,280 |
| 2016-02-02 | $6.78 | $7.13 | $6.74 | $7.11 | $6.98 | 14,342,890 |
| 2016-02-01 | $6.70 | $6.84 | $6.60 | $6.82 | $6.70 | 12,816,160 |
| 2016-01-29 | $6.38 | $6.79 | $6.33 | $6.69 | $6.57 | 13,492,630 |
| 2016-01-28 | $6.50 | $6.76 | $6.32 | $6.40 | $6.28 | 13,751,630 |
| 2016-01-27 | $6.54 | $6.67 | $6.19 | $6.63 | $6.51 | 17,267,550 |
| 2016-01-26 | $7.10 | $7.15 | $6.51 | $6.52 | $6.40 | 21,815,920 |
| 2016-01-25 | $7.14 | $7.27 | $7.05 | $7.23 | $7.10 | 18,853,840 |
| 2016-01-22 | $6.96 | $7.11 | $6.80 | $7.07 | $6.94 | 19,186,880 |
| 2016-01-21 | $7.15 | $7.32 | $6.72 | $6.83 | $6.71 | 25,590,460 |
| 2016-01-20 | $7.21 | $7.43 | $7.11 | $7.22 | $7.09 | 30,749,860 |
| 2016-01-19 | $7.13 | $7.50 | $6.98 | $7.41 | $7.28 | 45,104,210 |
| 2016-01-18 | $6.43 | $7.05 | $6.43 | $7.05 | $6.92 | 32,248,340 |
| 2016-01-15 | $6.83 | $6.86 | $6.34 | $6.41 | $6.29 | 17,948,110 |
| 2016-01-14 | $6.42 | $7.00 | $6.25 | $6.91 | $6.79 | 19,530,820 |
| 2016-01-13 | $6.98 | $7.10 | $6.52 | $6.66 | $6.54 | 15,262,140 |
| 2016-01-12 | $6.90 | $7.04 | $6.70 | $6.97 | $6.84 | 15,138,640 |
| 2016-01-11 | $7.30 | $7.38 | $6.76 | $6.95 | $6.82 | 24,005,500 |
| 2016-01-08 | $7.45 | $7.67 | $6.80 | $7.47 | $7.33 | 26,538,030 |
| 2016-01-07 | $7.91 | $7.95 | $7.28 | $7.28 | $7.15 | 8,250,500 |
| 2016-01-06 | $7.79 | $8.20 | $7.72 | $8.09 | $7.94 | 27,938,690 |
| 2016-01-05 | $7.40 | $7.90 | $7.23 | $7.79 | $7.65 | 31,788,050 |
| 2016-01-04 | $8.75 | $8.84 | $7.88 | $7.88 | $7.74 | 26,700,420 |
| 2016-01-01 | $8.76 | $8.76 | $8.76 | $8.76 | $8.60 | 0 |
| 2015-12-31 | $9.21 | $9.32 | $8.73 | $8.76 | $8.60 | 34,892,360 |
| 2015-12-30 | $9.30 | $9.52 | $9.19 | $9.24 | $9.07 | 42,781,010 |
| 2015-12-29 | $9.63 | $9.63 | $9.10 | $9.23 | $9.06 | 66,921,550 |
| 2015-12-28 | $9.66 | $9.66 | $9.38 | $9.66 | $9.49 | 44,242,070 |
| 2015-12-25 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-12-24 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-12-23 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-12-22 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-12-21 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-12-18 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-12-17 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-12-16 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-12-15 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-12-14 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-12-11 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-12-10 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-12-09 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-12-08 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-12-07 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-12-04 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-12-03 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-12-02 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-12-01 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-11-30 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-11-27 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-11-26 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-11-25 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-11-24 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-11-23 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-11-20 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-11-19 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-11-18 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-11-17 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-11-16 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-11-13 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-11-12 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-11-11 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-11-10 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-11-09 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-11-06 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-11-05 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-11-04 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-11-03 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-11-02 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-10-30 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-10-29 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-10-28 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-10-27 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-10-26 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-10-23 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-10-22 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-10-21 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-10-20 | $8.78 | $8.78 | $8.78 | $8.78 | $8.62 | 0 |
| 2015-10-19 | $8.82 | $8.98 | $8.51 | $8.78 | $8.62 | 23,881,930 |
| 2015-10-16 | $8.64 | $9.06 | $8.55 | $8.94 | $8.78 | 30,168,300 |
| 2015-10-15 | $8.33 | $8.75 | $8.26 | $8.69 | $8.53 | 21,015,780 |
| 2015-10-14 | $8.38 | $8.59 | $8.28 | $8.35 | $8.20 | 17,731,110 |
| 2015-10-13 | $8.29 | $8.70 | $8.23 | $8.56 | $8.41 | 20,525,410 |
| 2015-10-12 | $8.03 | $8.55 | $7.90 | $8.39 | $8.24 | 25,004,210 |
| 2015-10-09 | $7.71 | $8.09 | $7.64 | $7.94 | $7.80 | 17,813,290 |
| 2015-10-08 | $7.80 | $7.90 | $7.67 | $7.73 | $7.59 | 14,006,420 |
| 2015-10-07 | $7.46 | $7.46 | $7.46 | $7.46 | $7.33 | 0 |
| 2015-10-06 | $7.46 | $7.46 | $7.46 | $7.46 | $7.33 | 0 |
| 2015-10-05 | $7.46 | $7.46 | $7.46 | $7.46 | $7.33 | 0 |
| 2015-10-02 | $7.46 | $7.46 | $7.46 | $7.46 | $7.33 | 0 |
| 2015-10-01 | $7.46 | $7.46 | $7.46 | $7.46 | $7.33 | 0 |
| 2015-09-30 | $7.40 | $7.53 | $7.30 | $7.46 | $7.33 | 8,305,950 |
| 2015-09-29 | $7.38 | $7.55 | $7.21 | $7.30 | $7.17 | 11,738,710 |
| 2015-09-28 | $7.33 | $7.70 | $7.13 | $7.63 | $7.49 | 14,424,370 |
| 2015-09-25 | $7.71 | $7.89 | $7.22 | $7.34 | $7.21 | 17,620,410 |
| 2015-09-24 | $7.69 | $7.96 | $7.61 | $7.80 | $7.66 | 20,872,790 |
| 2015-09-23 | $7.60 | $7.82 | $7.48 | $7.57 | $7.43 | 21,822,910 |
| 2015-09-22 | $7.67 | $7.98 | $7.59 | $7.82 | $7.68 | 32,482,430 |
| 2015-09-21 | $7.52 | $7.92 | $7.40 | $7.87 | $7.73 | 38,309,470 |
| 2015-09-18 | $6.91 | $7.44 | $6.80 | $7.44 | $7.31 | 14,538,210 |
| 2015-09-17 | $6.85 | $7.23 | $6.71 | $6.76 | $6.64 | 22,660,640 |
| 2015-09-16 | $6.33 | $6.85 | $6.11 | $6.85 | $6.73 | 18,767,300 |
| 2015-09-15 | $6.53 | $6.85 | $6.23 | $6.23 | $6.12 | 18,944,540 |
| 2015-09-14 | $7.81 | $8.06 | $6.92 | $6.92 | $6.79 | 30,858,280 |
| 2015-09-11 | $7.51 | $7.76 | $7.40 | $7.69 | $7.55 | 15,022,790 |
| 2015-09-10 | $7.61 | $7.79 | $7.52 | $7.57 | $7.43 | 20,167,670 |
| 2015-09-09 | $7.41 | $7.85 | $7.31 | $7.83 | $7.69 | 27,797,170 |
| 2015-09-08 | $6.73 | $7.42 | $6.51 | $7.38 | $7.25 | 18,687,790 |
| 2015-09-07 | $6.76 | $7.13 | $6.62 | $6.81 | $6.69 | 21,739,420 |
| 2015-09-04 | $6.53 | $6.53 | $6.53 | $6.53 | $6.41 | 0 |
| 2015-09-03 | $6.53 | $6.53 | $6.53 | $6.53 | $6.41 | 0 |
| 2015-09-02 | $6.57 | $7.36 | $6.48 | $6.53 | $6.41 | 25,718,540 |
| 2015-09-01 | $7.96 | $7.96 | $7.16 | $7.16 | $7.03 | 26,803,660 |
| 2015-08-31 | $8.76 | $8.76 | $7.89 | $7.96 | $7.82 | 24,377,410 |
| 2015-08-28 | $8.15 | $8.78 | $8.01 | $8.76 | $8.60 | 30,832,250 |
| 2015-08-27 | $7.83 | $8.13 | $7.07 | $7.99 | $7.85 | 34,811,070 |
| 2015-08-26 | $8.42 | $8.96 | $7.58 | $7.58 | $7.44 | 36,649,450 |
| 2015-08-25 | $8.42 | $8.70 | $8.42 | $8.42 | $8.27 | 19,625,600 |
| 2015-08-24 | $9.71 | $9.90 | $9.35 | $9.35 | $9.18 | 16,485,020 |
| 2015-08-21 | $10.81 | $11.28 | $10.10 | $10.39 | $10.20 | 37,428,210 |
| 2015-08-20 | $11.90 | $12.13 | $11.14 | $11.18 | $10.98 | 33,650,950 |
| 2015-08-19 | $11.20 | $12.40 | $10.80 | $12.19 | $11.97 | 44,907,210 |
| 2015-08-18 | $13.34 | $13.45 | $11.99 | $11.99 | $11.77 | 54,946,380 |
| 2015-08-17 | $12.48 | $13.43 | $12.30 | $13.32 | $13.08 | 45,140,480 |
| 2015-08-14 | $12.37 | $13.26 | $12.22 | $12.49 | $12.26 | 58,989,910 |
| 2015-08-13 | $11.46 | $12.25 | $11.46 | $12.22 | $12.00 | 45,730,730 |
| 2015-08-12 | $11.75 | $12.25 | $11.49 | $11.68 | $11.47 | 40,365,090 |
| 2015-08-11 | $11.58 | $12.35 | $11.40 | $11.98 | $11.76 | 51,264,990 |
| 2015-08-10 | $11.06 | $11.80 | $10.91 | $11.57 | $11.36 | 38,731,680 |
| 2015-08-07 | $10.37 | $10.80 | $10.37 | $10.78 | $10.59 | 31,402,480 |
| 2015-08-06 | $10.19 | $10.57 | $10.06 | $10.27 | $10.08 | 22,726,520 |
| 2015-08-05 | $10.25 | $10.99 | $10.10 | $10.62 | $10.43 | 43,180,020 |
| 2015-08-04 | $9.45 | $10.25 | $9.40 | $10.25 | $10.06 | 34,431,020 |
| 2015-08-03 | $10.27 | $10.27 | $9.24 | $9.32 | $9.15 | 33,114,470 |
| 2015-07-31 | $10.60 | $10.93 | $10.01 | $10.27 | $10.08 | 25,807,050 |
| 2015-07-30 | $10.79 | $11.47 | $10.50 | $10.92 | $10.72 | 44,121,930 |
| 2015-07-29 | $10.02 | $10.73 | $9.74 | $10.73 | $10.54 | 37,723,630 |
| 2015-07-28 | $9.82 | $10.81 | $9.52 | $9.75 | $9.57 | 46,064,420 |
| 2015-07-27 | $11.30 | $12.20 | $10.58 | $10.58 | $10.39 | 49,502,880 |
Luyin Investment Group Company Ltd (600784) News Headlines
Recent Luyin Investment Group Company Ltd (600784) News
Similar Companies to Luyin Investment Group Company Ltd (600784) 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 | -- | -- | -- |