Shanghai Xinhua Media Company Ltd (600825) Exchange: SHG
Data as of July 10, 2025
$6.80 ($0.01) 0.15%
Shanghai Xinhua Media Company Ltd - Daily Information
Click for more stock information on Shanghai Xinhua Media Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $6.79 |
| Previous Close | $6.80 |
| High | $6.83 |
| Low | $6.76 |
| Adjusted Open | $6.79 |
| Previous Adjusted Close | $6.80 |
| Adjusted High | $6.83 |
| Adjusted Low | $6.76 |
About Shanghai Xinhua Media Company Ltd (600825)
Shanghai Xinhua Media Co., Ltd. is principally engaged in the distribution of books, advertising, newspapers and periodicals. The Company’s business activities include the wholesale, retail of books, newspapers, periodicals, sound products and electronic publications, as well as the wholesale and retail of cultural and educational supplies, among others. Through its subsidiaries, the Company is involved in the operation of periodicals and newspapers, as well as advertising production and agency businesses. The Company mainly operates its businesses in Shanghai and Jiangsu Province, China.
Invest in Shanghai Xinhua Media Company Ltd (600825)
Historical Stock Data for Shanghai Xinhua Media Company Ltd (600825)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $6.79 | $6.83 | $6.76 | $6.80 | $6.80 | 10,649,600 |
| 2025-06-27 | $6.78 | $6.87 | $6.76 | $6.79 | $6.79 | 10,711,820 |
| 2025-06-26 | $6.83 | $6.92 | $6.72 | $6.81 | $6.81 | 16,083,770 |
| 2025-06-25 | $6.82 | $6.87 | $6.73 | $6.83 | $6.83 | 15,661,300 |
| 2025-06-24 | $6.79 | $6.88 | $6.76 | $6.84 | $6.84 | 13,015,910 |
| 2025-06-23 | $6.57 | $6.78 | $6.56 | $6.76 | $6.76 | 15,723,640 |
| 2025-06-20 | $7.17 | $7.20 | $6.76 | $6.78 | $6.78 | 32,673,860 |
| 2025-06-19 | $6.80 | $7.51 | $6.69 | $7.17 | $7.17 | 52,539,270 |
| 2025-06-18 | $6.90 | $6.96 | $6.77 | $6.83 | $6.83 | 9,996,700 |
| 2025-06-17 | $7.08 | $7.13 | $6.91 | $6.95 | $6.95 | 12,575,120 |
| 2025-06-13 | $6.95 | $7.12 | $6.78 | $6.97 | $6.97 | 27,420,570 |
| 2025-06-12 | $6.95 | $7.02 | $6.91 | $6.97 | $6.97 | 11,079,810 |
| 2025-06-11 | $7.01 | $7.15 | $6.92 | $6.97 | $6.97 | 16,232,440 |
| 2025-06-10 | $6.89 | $7.03 | $6.81 | $7.01 | $7.01 | 22,995,900 |
| 2025-06-09 | $6.76 | $6.94 | $6.75 | $6.89 | $6.89 | 13,972,790 |
| 2025-06-06 | $6.87 | $6.87 | $6.73 | $6.77 | $6.77 | 8,378,360 |
| 2025-06-05 | $6.79 | $6.87 | $6.77 | $6.83 | $6.83 | 10,715,840 |
| 2025-06-04 | $6.74 | $6.95 | $6.73 | $6.81 | $6.81 | 13,054,100 |
| 2025-06-03 | $6.60 | $6.91 | $6.58 | $6.80 | $6.80 | 18,216,200 |
| 2025-05-30 | $6.76 | $6.78 | $6.60 | $6.63 | $6.63 | 12,075,200 |
| 2025-05-29 | $6.66 | $6.90 | $6.62 | $6.78 | $6.78 | 16,522,520 |
| 2025-05-28 | $6.73 | $6.76 | $6.62 | $6.65 | $6.65 | 7,952,900 |
| 2025-05-27 | $6.76 | $6.76 | $6.63 | $6.72 | $6.72 | 7,693,200 |
| 2025-05-26 | $6.69 | $6.79 | $6.66 | $6.73 | $6.73 | 9,906,510 |
| 2025-05-23 | $6.93 | $6.93 | $6.66 | $6.67 | $6.67 | 16,207,100 |
| 2025-05-22 | $6.85 | $7.10 | $6.81 | $6.88 | $6.88 | 16,967,410 |
| 2025-05-21 | $7.07 | $7.12 | $6.89 | $6.92 | $6.92 | 16,041,900 |
| 2025-05-20 | $7.00 | $7.09 | $6.93 | $7.06 | $7.06 | 19,972,790 |
| 2025-05-19 | $6.75 | $7.02 | $6.73 | $6.98 | $6.98 | 30,625,200 |
| 2025-05-16 | $6.72 | $6.76 | $6.65 | $6.68 | $6.68 | 10,643,300 |
| 2025-05-15 | $6.71 | $6.82 | $6.65 | $6.77 | $6.77 | 14,850,600 |
| 2025-05-14 | $6.66 | $6.80 | $6.59 | $6.71 | $6.71 | 19,440,250 |
| 2025-05-13 | $6.77 | $6.84 | $6.68 | $6.69 | $6.69 | 15,434,410 |
| 2025-05-12 | $6.69 | $6.89 | $6.66 | $6.74 | $6.74 | 17,428,050 |
| 2025-05-09 | $6.66 | $6.88 | $6.61 | $6.67 | $6.67 | 26,766,400 |
| 2025-05-08 | $6.55 | $6.74 | $6.49 | $6.68 | $6.68 | 20,488,600 |
| 2025-05-07 | $6.62 | $6.62 | $6.43 | $6.56 | $6.56 | 19,542,100 |
| 2025-05-06 | $6.30 | $6.45 | $6.30 | $6.45 | $6.45 | 14,302,700 |
| 2025-04-30 | $6.28 | $6.35 | $6.20 | $6.30 | $6.30 | 17,961,620 |
| 2025-04-29 | $6.11 | $6.32 | $6.02 | $6.20 | $6.20 | 15,489,510 |
| 2025-04-28 | $6.24 | $6.28 | $6.10 | $6.11 | $6.11 | 12,270,900 |
| 2025-04-25 | $6.13 | $6.35 | $6.11 | $6.22 | $6.22 | 22,663,610 |
| 2025-04-24 | $6.18 | $6.22 | $6.07 | $6.07 | $6.07 | 10,042,700 |
| 2025-04-23 | $6.20 | $6.24 | $6.13 | $6.22 | $6.22 | 11,609,400 |
| 2025-04-22 | $6.21 | $6.24 | $6.12 | $6.15 | $6.15 | 8,650,820 |
| 2025-04-21 | $6.06 | $6.22 | $6.02 | $6.21 | $6.21 | 11,329,700 |
| 2025-04-18 | $6.06 | $6.10 | $6.01 | $6.08 | $6.08 | 9,207,600 |
| 2025-04-17 | $6.12 | $6.19 | $6.01 | $6.08 | $6.08 | 12,290,310 |
| 2025-04-16 | $6.24 | $6.33 | $6.02 | $6.09 | $6.09 | 18,753,910 |
| 2025-04-15 | $6.17 | $6.29 | $6.14 | $6.18 | $6.18 | 11,668,600 |
| 2025-04-14 | $6.16 | $6.27 | $6.12 | $6.17 | $6.17 | 12,492,010 |
| 2025-04-11 | $5.92 | $6.16 | $5.92 | $6.09 | $6.09 | 14,947,500 |
| 2025-04-10 | $5.98 | $6.14 | $5.97 | $5.99 | $5.99 | 20,466,400 |
| 2025-04-09 | $5.60 | $5.97 | $5.22 | $5.91 | $5.91 | 27,208,430 |
| 2025-04-08 | $5.67 | $5.92 | $5.52 | $5.69 | $5.69 | 22,156,600 |
| 2025-04-07 | $6.01 | $6.15 | $5.87 | $5.87 | $5.87 | 17,260,400 |
| 2025-04-03 | $6.40 | $6.62 | $6.39 | $6.52 | $6.52 | 15,023,060 |
| 2025-04-02 | $6.36 | $6.67 | $6.36 | $6.52 | $6.52 | 18,142,240 |
| 2025-04-01 | $6.42 | $6.47 | $6.36 | $6.40 | $6.40 | 12,824,500 |
| 2025-03-31 | $6.78 | $6.78 | $6.35 | $6.41 | $6.41 | 31,163,800 |
| 2025-03-28 | $6.85 | $7.03 | $6.82 | $6.89 | $6.89 | 18,392,000 |
| 2025-03-27 | $6.93 | $6.97 | $6.76 | $6.86 | $6.86 | 15,749,500 |
| 2025-03-26 | $6.81 | $6.94 | $6.81 | $6.89 | $6.89 | 15,815,700 |
| 2025-03-25 | $7.03 | $7.10 | $6.79 | $6.80 | $6.80 | 34,569,800 |
| 2025-03-24 | $7.59 | $7.62 | $6.97 | $7.19 | $7.19 | 54,347,620 |
| 2025-03-21 | $7.62 | $8.10 | $7.58 | $7.58 | $7.58 | 68,452,130 |
| 2025-03-20 | $7.57 | $7.74 | $7.48 | $7.62 | $7.62 | 50,191,840 |
| 2025-03-19 | $7.36 | $7.80 | $7.20 | $7.64 | $7.64 | 65,249,210 |
| 2025-03-18 | $7.51 | $7.55 | $7.34 | $7.36 | $7.36 | 27,951,590 |
| 2025-03-17 | $7.38 | $7.50 | $7.29 | $7.48 | $7.48 | 30,651,000 |
| 2025-03-14 | $7.29 | $7.42 | $7.22 | $7.41 | $7.41 | 33,147,990 |
| 2025-03-13 | $7.44 | $7.51 | $7.19 | $7.29 | $7.29 | 36,241,600 |
| 2025-03-12 | $7.53 | $7.64 | $7.46 | $7.48 | $7.48 | 54,784,930 |
| 2025-03-11 | $7.51 | $7.93 | $7.41 | $7.61 | $7.61 | 87,481,540 |
| 2025-03-10 | $6.98 | $7.79 | $6.83 | $7.79 | $7.79 | 79,374,980 |
| 2025-03-07 | $7.04 | $7.21 | $6.93 | $7.08 | $7.08 | 37,972,700 |
| 2025-03-06 | $6.95 | $7.08 | $6.91 | $7.07 | $7.07 | 39,144,910 |
| 2025-03-05 | $6.83 | $6.94 | $6.66 | $6.93 | $6.93 | 34,766,440 |
| 2025-03-04 | $6.71 | $6.83 | $6.68 | $6.82 | $6.82 | 23,348,420 |
| 2025-03-03 | $6.88 | $7.00 | $6.71 | $6.80 | $6.80 | 34,514,070 |
| 2025-02-28 | $7.23 | $7.28 | $6.87 | $6.92 | $6.92 | 50,005,410 |
| 2025-02-27 | $7.50 | $7.62 | $7.31 | $7.33 | $7.33 | 81,753,180 |
| 2025-02-26 | $7.45 | $8.13 | $7.20 | $7.81 | $7.81 | 135,980,950 |
| 2025-02-25 | $8.07 | $8.56 | $7.63 | $7.80 | $7.80 | 189,486,400 |
| 2025-02-24 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 10,492,400 |
| 2025-02-20 | $6.52 | $7.08 | $6.50 | $6.74 | $6.74 | 45,431,630 |
| 2025-02-19 | $6.39 | $6.57 | $6.38 | $6.55 | $6.55 | 25,492,910 |
| 2025-02-18 | $6.84 | $6.84 | $6.39 | $6.45 | $6.45 | 33,141,020 |
| 2025-02-17 | $6.67 | $6.84 | $6.57 | $6.82 | $6.82 | 30,821,430 |
| 2025-02-14 | $6.78 | $6.79 | $6.56 | $6.67 | $6.67 | 29,956,800 |
| 2025-02-13 | $6.87 | $6.94 | $6.71 | $6.77 | $6.77 | 31,591,800 |
| 2025-02-12 | $6.63 | $6.86 | $6.60 | $6.86 | $6.86 | 33,962,600 |
| 2025-02-11 | $6.68 | $6.72 | $6.49 | $6.68 | $6.68 | 30,931,960 |
| 2025-02-10 | $6.56 | $6.74 | $6.52 | $6.65 | $6.65 | 32,766,850 |
| 2025-02-07 | $6.22 | $6.61 | $6.22 | $6.56 | $6.56 | 47,228,130 |
| 2025-02-06 | $6.09 | $6.24 | $6.07 | $6.23 | $6.23 | 23,952,820 |
| 2025-02-05 | $6.02 | $6.16 | $6.02 | $6.15 | $6.15 | 22,630,600 |
| 2025-01-27 | $6.18 | $6.26 | $5.91 | $5.91 | $5.91 | 28,040,500 |
| 2025-01-24 | $5.97 | $6.11 | $5.90 | $6.11 | $6.11 | 19,470,300 |
| 2025-01-23 | $5.98 | $6.12 | $5.97 | $5.97 | $5.97 | 17,689,400 |
| 2025-01-22 | $6.03 | $6.03 | $5.91 | $5.92 | $5.92 | 13,213,600 |
| 2025-01-21 | $6.11 | $6.18 | $5.98 | $6.06 | $6.06 | 15,673,400 |
| 2025-01-20 | $6.17 | $6.19 | $6.05 | $6.08 | $6.08 | 16,867,600 |
| 2025-01-17 | $6.11 | $6.13 | $6.01 | $6.09 | $6.09 | 14,670,280 |
| 2025-01-16 | $6.10 | $6.32 | $6.06 | $6.16 | $6.16 | 26,468,960 |
| 2025-01-15 | $6.14 | $6.21 | $6.02 | $6.12 | $6.12 | 33,153,590 |
| 2025-01-14 | $5.81 | $6.15 | $5.81 | $6.15 | $6.15 | 33,832,300 |
| 2025-01-13 | $5.71 | $5.81 | $5.51 | $5.77 | $5.77 | 17,476,800 |
| 2025-01-09 | $5.91 | $6.04 | $5.86 | $6.01 | $6.01 | 18,847,900 |
| 2025-01-08 | $5.94 | $6.01 | $5.69 | $5.94 | $5.94 | 21,820,060 |
| 2025-01-07 | $5.79 | $5.94 | $5.79 | $5.94 | $5.94 | 19,005,100 |
| 2025-01-06 | $5.93 | $5.97 | $5.70 | $5.79 | $5.79 | 24,434,010 |
| 2025-01-03 | $6.51 | $6.54 | $5.94 | $5.98 | $5.98 | 36,848,620 |
| 2025-01-02 | $6.50 | $6.67 | $6.39 | $6.49 | $6.49 | 20,168,400 |
| 2024-12-31 | $6.79 | $6.85 | $6.51 | $6.55 | $6.55 | 21,104,130 |
| 2024-12-30 | $6.87 | $6.89 | $6.63 | $6.80 | $6.80 | 20,388,620 |
| 2024-12-27 | $6.73 | $7.05 | $6.71 | $6.85 | $6.85 | 30,061,830 |
| 2024-12-26 | $6.78 | $6.87 | $6.70 | $6.73 | $6.73 | 23,149,610 |
| 2024-12-25 | $7.00 | $7.00 | $6.63 | $6.74 | $6.74 | 31,615,580 |
| 2024-12-24 | $7.00 | $7.13 | $6.83 | $7.06 | $7.06 | 29,320,170 |
| 2024-12-23 | $7.60 | $7.68 | $7.00 | $7.05 | $7.05 | 49,112,750 |
| 2024-12-20 | $7.65 | $7.82 | $7.51 | $7.68 | $7.68 | 42,838,590 |
| 2024-12-19 | $7.51 | $7.74 | $7.46 | $7.59 | $7.59 | 35,897,390 |
| 2024-12-18 | $7.50 | $7.96 | $7.43 | $7.72 | $7.72 | 57,919,220 |
| 2024-12-17 | $7.62 | $7.80 | $7.35 | $7.56 | $7.56 | 55,007,420 |
| 2024-12-16 | $7.93 | $8.27 | $7.45 | $7.71 | $7.71 | 80,458,300 |
| 2024-12-13 | $8.25 | $8.70 | $7.95 | $7.96 | $7.96 | 104,925,570 |
| 2024-12-12 | $8.36 | $8.49 | $8.11 | $8.36 | $8.36 | 111,348,010 |
| 2024-12-11 | $8.25 | $9.08 | $8.08 | $8.71 | $8.71 | 189,088,320 |
| 2024-12-10 | $7.53 | $8.25 | $7.38 | $8.25 | $8.25 | 156,432,010 |
| 2024-12-09 | $7.74 | $7.79 | $7.22 | $7.50 | $7.50 | 104,444,060 |
| 2024-12-06 | $7.25 | $8.11 | $7.03 | $7.72 | $7.72 | 154,518,200 |
| 2024-12-05 | $7.68 | $7.85 | $7.15 | $7.37 | $7.37 | 106,492,510 |
| 2024-12-04 | $7.76 | $7.89 | $6.93 | $7.33 | $7.33 | 140,578,700 |
| 2024-12-03 | $7.13 | $7.57 | $6.92 | $7.57 | $7.57 | 102,089,150 |
| 2024-12-02 | $6.23 | $6.88 | $6.23 | $6.88 | $6.88 | 54,183,040 |
| 2024-11-29 | $6.10 | $6.31 | $6.05 | $6.25 | $6.25 | 25,753,510 |
| 2024-11-28 | $6.11 | $6.43 | $6.11 | $6.14 | $6.14 | 28,280,890 |
| 2024-11-27 | $6.00 | $6.11 | $5.73 | $6.10 | $6.10 | 24,899,340 |
| 2024-11-26 | $6.04 | $6.41 | $5.99 | $6.03 | $6.03 | 28,164,210 |
| 2024-11-25 | $6.09 | $6.13 | $5.85 | $6.05 | $6.05 | 26,087,700 |
| 2024-11-22 | $6.32 | $6.54 | $6.04 | $6.09 | $6.09 | 39,674,380 |
| 2024-11-21 | $6.25 | $6.62 | $6.15 | $6.35 | $6.35 | 48,830,670 |
| 2024-11-20 | $5.98 | $6.56 | $5.94 | $6.31 | $6.31 | 52,616,930 |
| 2024-11-19 | $5.88 | $5.98 | $5.75 | $5.98 | $5.98 | 28,302,910 |
| 2024-11-18 | $6.32 | $6.38 | $5.70 | $5.93 | $5.93 | 45,294,030 |
| 2024-11-15 | $6.43 | $6.54 | $6.22 | $6.22 | $6.22 | 43,596,640 |
| 2024-11-14 | $6.62 | $6.76 | $6.35 | $6.37 | $6.37 | 76,862,800 |
| 2024-11-13 | $6.95 | $7.28 | $6.78 | $6.88 | $6.88 | 123,951,580 |
| 2024-11-12 | $6.90 | $6.95 | $6.53 | $6.62 | $6.62 | 43,404,640 |
| 2024-11-11 | $6.66 | $6.99 | $6.66 | $6.92 | $6.92 | 51,064,560 |
| 2024-11-08 | $7.00 | $7.30 | $6.82 | $6.83 | $6.83 | 71,777,620 |
| 2024-11-07 | $7.00 | $7.44 | $6.87 | $7.04 | $7.04 | 109,209,520 |
| 2024-11-06 | $6.29 | $6.93 | $6.29 | $6.93 | $6.93 | 89,281,760 |
| 2024-11-05 | $6.24 | $6.39 | $6.20 | $6.30 | $6.30 | 52,501,890 |
| 2024-11-04 | $6.00 | $6.37 | $5.99 | $6.26 | $6.26 | 57,803,600 |
| 2024-11-01 | $6.85 | $7.00 | $6.35 | $6.35 | $6.35 | 92,121,440 |
| 2024-10-31 | $6.66 | $7.55 | $6.57 | $7.05 | $7.05 | 144,844,520 |
| 2024-10-30 | $6.83 | $7.17 | $6.66 | $6.90 | $6.90 | 166,630,640 |
| 2024-10-29 | $7.30 | $7.30 | $6.51 | $6.52 | $6.52 | 86,858,260 |
| 2024-10-28 | $6.30 | $6.64 | $6.17 | $6.64 | $6.64 | 103,517,590 |
| 2024-10-25 | $5.49 | $6.04 | $5.48 | $6.04 | $6.04 | 107,442,690 |
| 2024-10-24 | $5.48 | $5.62 | $5.42 | $5.49 | $5.49 | 73,770,910 |
| 2024-10-23 | $6.22 | $6.30 | $5.60 | $5.69 | $5.69 | 157,403,020 |
| 2024-10-22 | $5.65 | $6.22 | $5.48 | $6.22 | $6.22 | 159,459,500 |
| 2024-10-21 | $5.34 | $5.65 | $5.15 | $5.65 | $5.65 | 112,185,690 |
| 2024-10-18 | $4.63 | $5.14 | $4.61 | $5.14 | $5.14 | 65,477,910 |
| 2024-10-17 | $4.69 | $4.75 | $4.63 | $4.67 | $4.67 | 20,077,560 |
| 2024-10-16 | $4.51 | $4.72 | $4.51 | $4.68 | $4.68 | 16,411,400 |
| 2024-10-15 | $4.66 | $4.74 | $4.59 | $4.63 | $4.63 | 23,776,410 |
| 2024-10-14 | $4.59 | $4.68 | $4.50 | $4.65 | $4.65 | 23,445,440 |
| 2024-10-11 | $4.69 | $4.73 | $4.45 | $4.50 | $4.50 | 30,232,930 |
| 2024-10-10 | $4.68 | $4.89 | $4.55 | $4.70 | $4.70 | 35,978,400 |
| 2024-10-09 | $5.00 | $5.05 | $4.68 | $4.68 | $4.68 | 52,641,090 |
| 2024-10-08 | $5.46 | $5.46 | $4.87 | $5.20 | $5.20 | 90,869,490 |
| 2024-09-30 | $4.73 | $5.05 | $4.58 | $4.96 | $4.96 | 80,202,660 |
| 2024-09-27 | $4.60 | $4.69 | $4.54 | $4.63 | $4.63 | 37,916,030 |
| 2024-09-26 | $4.40 | $4.54 | $4.40 | $4.53 | $4.53 | 57,801,740 |
| 2024-09-25 | $4.69 | $4.90 | $4.43 | $4.44 | $4.44 | 103,839,510 |
| 2024-09-24 | $4.19 | $4.58 | $4.12 | $4.49 | $4.49 | 89,877,680 |
| 2024-09-23 | $4.09 | $4.28 | $4.03 | $4.16 | $4.16 | 54,587,450 |
| 2024-09-20 | $3.88 | $4.28 | $3.86 | $4.14 | $4.14 | 56,804,440 |
| 2024-09-19 | $3.76 | $3.91 | $3.76 | $3.91 | $3.91 | 10,414,300 |
| 2024-09-18 | $3.84 | $3.85 | $3.70 | $3.77 | $3.77 | 5,111,750 |
| 2024-09-13 | $3.82 | $3.86 | $3.75 | $3.81 | $3.81 | 5,488,760 |
| 2024-09-12 | $3.81 | $3.88 | $3.81 | $3.83 | $3.83 | 5,979,600 |
| 2024-09-11 | $3.86 | $3.88 | $3.81 | $3.83 | $3.83 | 6,657,700 |
| 2024-09-10 | $3.85 | $3.90 | $3.79 | $3.88 | $3.88 | 9,818,390 |
| 2024-09-09 | $3.80 | $3.85 | $3.75 | $3.81 | $3.81 | 5,525,650 |
| 2024-09-06 | $3.83 | $3.86 | $3.80 | $3.81 | $3.81 | 6,385,060 |
| 2024-09-05 | $3.74 | $3.85 | $3.74 | $3.83 | $3.83 | 7,529,220 |
| 2024-09-04 | $3.72 | $3.81 | $3.72 | $3.76 | $3.76 | 6,070,200 |
| 2024-09-03 | $3.74 | $3.79 | $3.72 | $3.78 | $3.78 | 5,884,800 |
| 2024-09-02 | $3.78 | $3.82 | $3.71 | $3.73 | $3.73 | 7,844,300 |
| 2024-08-30 | $3.65 | $3.82 | $3.65 | $3.79 | $3.79 | 13,531,800 |
| 2024-08-29 | $3.62 | $3.68 | $3.61 | $3.66 | $3.66 | 4,856,450 |
| 2024-08-28 | $3.58 | $3.67 | $3.56 | $3.65 | $3.65 | 7,066,350 |
| 2024-08-27 | $3.62 | $3.67 | $3.59 | $3.60 | $3.60 | 5,767,490 |
| 2024-08-26 | $3.61 | $3.66 | $3.57 | $3.64 | $3.64 | 5,557,800 |
| 2024-08-23 | $3.66 | $3.68 | $3.59 | $3.61 | $3.61 | 7,676,200 |
| 2024-08-22 | $3.81 | $3.83 | $3.65 | $3.66 | $3.66 | 9,691,120 |
| 2024-08-21 | $3.87 | $3.91 | $3.78 | $3.80 | $3.80 | 8,480,700 |
| 2024-08-20 | $3.85 | $3.91 | $3.82 | $3.88 | $3.88 | 8,837,200 |
| 2024-08-19 | $3.81 | $3.90 | $3.80 | $3.87 | $3.87 | 7,018,400 |
| 2024-08-16 | $3.86 | $3.88 | $3.81 | $3.82 | $3.82 | 5,911,500 |
| 2024-08-15 | $3.77 | $3.88 | $3.73 | $3.86 | $3.86 | 9,220,300 |
| 2024-08-14 | $3.75 | $3.81 | $3.74 | $3.78 | $3.78 | 6,663,800 |
| 2024-08-13 | $3.79 | $3.82 | $3.72 | $3.76 | $3.76 | 8,651,520 |
| 2024-08-12 | $3.83 | $3.88 | $3.78 | $3.81 | $3.81 | 7,528,300 |
| 2024-08-09 | $3.91 | $3.95 | $3.84 | $3.85 | $3.85 | 9,244,000 |
| 2024-08-08 | $3.92 | $3.94 | $3.87 | $3.93 | $3.93 | 9,347,400 |
| 2024-08-07 | $3.95 | $3.96 | $3.90 | $3.92 | $3.92 | 6,722,800 |
| 2024-08-06 | $3.90 | $3.94 | $3.87 | $3.93 | $3.93 | 8,655,500 |
| 2024-08-05 | $3.95 | $4.03 | $3.85 | $3.86 | $3.86 | 12,822,900 |
| 2024-08-02 | $3.95 | $4.03 | $3.92 | $3.96 | $3.96 | 10,274,670 |
| 2024-08-01 | $4.01 | $4.05 | $3.96 | $3.98 | $3.98 | 11,390,550 |
| 2024-07-31 | $3.92 | $4.03 | $3.91 | $4.01 | $4.01 | 18,231,700 |
| 2024-07-30 | $3.80 | $3.93 | $3.80 | $3.91 | $3.91 | 14,276,200 |
| 2024-07-29 | $3.81 | $3.87 | $3.75 | $3.84 | $3.84 | 11,748,600 |
| 2024-07-26 | $3.75 | $3.83 | $3.72 | $3.82 | $3.82 | 13,665,710 |
| 2024-07-25 | $3.64 | $3.77 | $3.59 | $3.74 | $3.74 | 14,982,900 |
| 2024-07-24 | $3.66 | $3.72 | $3.63 | $3.65 | $3.65 | 10,170,630 |
| 2024-07-23 | $3.72 | $3.75 | $3.66 | $3.66 | $3.66 | 8,585,400 |
| 2024-07-22 | $3.70 | $3.75 | $3.67 | $3.72 | $3.72 | 6,874,810 |
| 2024-07-19 | $3.70 | $3.79 | $3.68 | $3.73 | $3.73 | 10,140,500 |
| 2024-07-18 | $3.75 | $3.75 | $3.65 | $3.71 | $3.71 | 14,617,550 |
| 2024-07-17 | $3.68 | $3.88 | $3.67 | $3.79 | $3.79 | 21,155,720 |
| 2024-07-16 | $3.67 | $3.70 | $3.64 | $3.67 | $3.67 | 5,756,900 |
| 2024-07-15 | $3.75 | $3.75 | $3.68 | $3.70 | $3.70 | 6,148,020 |
| 2024-07-12 | $3.70 | $3.76 | $3.70 | $3.74 | $3.74 | 8,393,100 |
| 2024-07-11 | $3.69 | $3.74 | $3.66 | $3.72 | $3.72 | 8,665,400 |
| 2024-07-10 | $3.68 | $3.70 | $3.62 | $3.63 | $3.63 | 7,124,000 |
| 2024-07-09 | $3.62 | $3.71 | $3.57 | $3.70 | $3.70 | 8,556,360 |
| 2024-07-08 | $3.76 | $3.77 | $3.63 | $3.63 | $3.63 | 8,878,550 |
| 2024-07-05 | $3.73 | $3.79 | $3.66 | $3.77 | $3.77 | 7,566,040 |
| 2024-07-04 | $3.83 | $3.87 | $3.68 | $3.71 | $3.71 | 9,608,600 |
| 2024-07-03 | $3.89 | $3.91 | $3.82 | $3.83 | $3.83 | 9,251,200 |
| 2024-07-02 | $3.87 | $3.93 | $3.85 | $3.89 | $3.89 | 10,622,730 |
| 2024-07-01 | $3.76 | $3.86 | $3.70 | $3.85 | $3.85 | 11,550,600 |
| 2024-06-28 | $3.90 | $3.93 | $3.78 | $3.79 | $3.79 | 13,991,700 |
| 2024-06-27 | $3.86 | $4.03 | $3.84 | $3.86 | $3.86 | 21,562,000 |
| 2024-06-26 | $3.63 | $3.90 | $3.60 | $3.87 | $3.87 | 19,591,900 |
| 2024-06-25 | $3.61 | $3.69 | $3.61 | $3.63 | $3.63 | 5,644,080 |
| 2024-06-24 | $3.73 | $3.73 | $3.60 | $3.62 | $3.62 | 10,463,900 |
| 2024-06-21 | $3.77 | $3.82 | $3.75 | $3.78 | $3.78 | 7,061,000 |
| 2024-06-20 | $3.89 | $3.90 | $3.79 | $3.79 | $3.79 | 7,951,310 |
| 2024-06-19 | $3.92 | $3.94 | $3.87 | $3.91 | $3.91 | 6,940,500 |
| 2024-06-18 | $3.89 | $3.94 | $3.88 | $3.92 | $3.92 | 6,581,070 |
| 2024-06-17 | $3.97 | $3.99 | $3.88 | $3.89 | $3.89 | 9,808,200 |
| 2024-06-14 | $3.97 | $4.04 | $3.96 | $4.00 | $4.00 | 7,798,170 |
| 2024-06-13 | $4.01 | $4.06 | $3.96 | $3.98 | $3.98 | 9,150,700 |
| 2024-06-12 | $3.95 | $4.06 | $3.91 | $4.04 | $4.04 | 13,013,860 |
| 2024-06-11 | $3.90 | $3.97 | $3.85 | $3.95 | $3.95 | 9,143,110 |
| 2024-06-07 | $3.80 | $3.93 | $3.79 | $3.91 | $3.91 | 11,433,950 |
| 2024-06-06 | $3.91 | $3.94 | $3.76 | $3.79 | $3.79 | 15,447,110 |
| 2024-06-05 | $3.98 | $4.01 | $3.90 | $3.91 | $3.91 | 12,560,750 |
| 2024-06-04 | $4.02 | $4.03 | $3.93 | $4.01 | $4.01 | 11,246,320 |
| 2024-06-03 | $4.10 | $4.12 | $3.97 | $4.01 | $4.01 | 17,194,000 |
| 2024-05-31 | $4.14 | $4.17 | $4.10 | $4.13 | $4.13 | 9,270,370 |
| 2024-05-30 | $4.09 | $4.17 | $4.03 | $4.13 | $4.13 | 9,663,990 |
| 2024-05-29 | $4.17 | $4.19 | $4.08 | $4.11 | $4.11 | 12,907,740 |
| 2024-05-28 | $4.23 | $4.23 | $4.16 | $4.16 | $4.16 | 7,944,700 |
| 2024-05-27 | $4.24 | $4.26 | $4.15 | $4.23 | $4.23 | 10,330,460 |
| 2024-05-24 | $4.24 | $4.29 | $4.22 | $4.22 | $4.22 | 10,501,200 |
| 2024-05-23 | $4.41 | $4.42 | $4.24 | $4.25 | $4.25 | 19,838,190 |
| 2024-05-22 | $4.34 | $4.44 | $4.30 | $4.41 | $4.41 | 20,439,740 |
| 2024-05-21 | $4.34 | $4.40 | $4.30 | $4.35 | $4.35 | 17,381,500 |
| 2024-05-20 | $4.30 | $4.38 | $4.28 | $4.32 | $4.32 | 16,001,790 |
| 2024-05-17 | $4.37 | $4.38 | $4.27 | $4.34 | $4.34 | 16,242,930 |
| 2024-05-16 | $4.29 | $4.39 | $4.29 | $4.37 | $4.37 | 14,166,990 |
| 2024-05-15 | $4.31 | $4.36 | $4.27 | $4.29 | $4.29 | 12,480,900 |
| 2024-05-14 | $4.29 | $4.35 | $4.23 | $4.30 | $4.30 | 12,518,230 |
| 2024-05-13 | $4.34 | $4.34 | $4.20 | $4.24 | $4.24 | 15,928,130 |
| 2024-05-10 | $4.43 | $4.47 | $4.33 | $4.37 | $4.37 | 14,702,500 |
| 2024-05-09 | $4.39 | $4.46 | $4.39 | $4.43 | $4.43 | 11,718,790 |
| 2024-05-08 | $4.49 | $4.49 | $4.38 | $4.39 | $4.39 | 18,830,000 |
| 2024-05-07 | $4.55 | $4.64 | $4.50 | $4.53 | $4.53 | 21,347,620 |
| 2024-05-06 | $4.53 | $4.56 | $4.50 | $4.55 | $4.55 | 18,499,950 |
| 2024-04-30 | $4.55 | $4.57 | $4.39 | $4.46 | $4.46 | 20,931,720 |
| 2024-04-29 | $4.49 | $4.59 | $4.47 | $4.55 | $4.55 | 20,956,010 |
| 2024-04-26 | $4.31 | $4.49 | $4.28 | $4.45 | $4.45 | 23,010,370 |
| 2024-04-25 | $4.38 | $4.42 | $4.32 | $4.36 | $4.36 | 15,263,780 |
| 2024-04-24 | $4.27 | $4.42 | $4.23 | $4.41 | $4.41 | 20,819,900 |
| 2024-04-23 | $4.22 | $4.30 | $4.22 | $4.28 | $4.28 | 16,553,030 |
| 2024-04-22 | $4.22 | $4.28 | $4.13 | $4.21 | $4.21 | 16,543,300 |
| 2024-04-19 | $4.31 | $4.38 | $4.24 | $4.27 | $4.27 | 18,169,700 |
| 2024-04-18 | $4.41 | $4.43 | $4.30 | $4.33 | $4.33 | 23,334,240 |
| 2024-04-17 | $4.23 | $4.44 | $4.23 | $4.41 | $4.41 | 30,615,250 |
| 2024-04-16 | $4.48 | $4.53 | $4.17 | $4.17 | $4.17 | 43,503,440 |
| 2024-04-15 | $4.72 | $4.75 | $4.45 | $4.54 | $4.54 | 43,912,900 |
| 2024-04-12 | $5.00 | $5.00 | $4.72 | $4.73 | $4.73 | 45,760,790 |
| 2024-04-11 | $4.80 | $5.06 | $4.78 | $5.03 | $5.03 | 58,397,890 |
| 2024-04-10 | $4.86 | $4.94 | $4.79 | $4.84 | $4.84 | 30,039,740 |
| 2024-04-09 | $4.85 | $4.94 | $4.73 | $4.90 | $4.90 | 29,279,200 |
| 2024-04-08 | $4.83 | $4.91 | $4.70 | $4.85 | $4.85 | 30,313,170 |
| 2024-04-03 | $5.00 | $5.01 | $4.78 | $4.83 | $4.83 | 38,287,040 |
| 2024-04-02 | $5.17 | $5.22 | $4.98 | $5.02 | $5.02 | 53,756,620 |
| 2024-04-01 | $5.05 | $5.25 | $5.02 | $5.19 | $5.19 | 68,883,540 |
| 2024-03-29 | $5.16 | $5.24 | $4.99 | $5.04 | $5.04 | 62,292,080 |
| 2024-03-28 | $5.01 | $5.32 | $5.01 | $5.19 | $5.19 | 91,355,360 |
| 2024-03-27 | $5.19 | $5.37 | $4.92 | $5.01 | $5.01 | 105,471,370 |
| 2024-03-26 | $5.73 | $5.94 | $5.23 | $5.32 | $5.32 | 163,604,240 |
| 2024-03-25 | $6.33 | $6.33 | $5.74 | $5.81 | $5.81 | 221,838,800 |
| 2024-03-22 | $5.30 | $5.75 | $5.15 | $5.75 | $5.75 | 117,263,280 |
| 2024-03-21 | $4.89 | $5.24 | $4.86 | $5.23 | $5.23 | 63,755,090 |
| 2024-03-20 | $4.64 | $4.87 | $4.64 | $4.84 | $4.84 | 35,527,070 |
| 2024-03-19 | $4.65 | $4.84 | $4.65 | $4.67 | $4.67 | 32,519,280 |
| 2024-03-18 | $4.58 | $4.69 | $4.57 | $4.68 | $4.68 | 31,825,530 |
| 2024-03-15 | $4.61 | $4.65 | $4.52 | $4.59 | $4.59 | 23,829,360 |
| 2024-03-14 | $4.63 | $4.65 | $4.49 | $4.56 | $4.56 | 28,305,400 |
| 2024-03-13 | $4.53 | $4.70 | $4.50 | $4.67 | $4.67 | 42,868,880 |
| 2024-03-12 | $4.52 | $4.56 | $4.48 | $4.54 | $4.54 | 21,492,610 |
| 2024-03-11 | $4.49 | $4.52 | $4.44 | $4.52 | $4.52 | 19,469,980 |
| 2024-03-08 | $4.39 | $4.58 | $4.39 | $4.51 | $4.51 | 28,859,330 |
| 2024-03-07 | $4.53 | $4.55 | $4.38 | $4.41 | $4.41 | 28,248,480 |
| 2024-03-06 | $4.53 | $4.64 | $4.43 | $4.52 | $4.52 | 31,051,980 |
| 2024-03-05 | $4.46 | $4.75 | $4.38 | $4.56 | $4.56 | 53,136,450 |
| 2024-03-04 | $4.53 | $4.53 | $4.33 | $4.50 | $4.50 | 28,808,740 |
| 2024-03-01 | $4.47 | $4.52 | $4.35 | $4.51 | $4.51 | 36,255,450 |
| 2024-02-29 | $4.30 | $4.50 | $4.26 | $4.47 | $4.47 | 33,334,080 |
| 2024-02-28 | $4.63 | $4.75 | $4.32 | $4.34 | $4.34 | 59,599,190 |
| 2024-02-27 | $4.50 | $4.63 | $4.42 | $4.62 | $4.62 | 43,247,230 |
| 2024-02-26 | $4.58 | $4.58 | $4.42 | $4.52 | $4.52 | 50,128,380 |
| 2024-02-23 | $4.39 | $4.64 | $4.32 | $4.62 | $4.62 | 70,762,810 |
| 2024-02-22 | $4.31 | $4.44 | $4.28 | $4.39 | $4.39 | 45,000,090 |
| 2024-02-21 | $4.20 | $4.43 | $4.13 | $4.31 | $4.31 | 68,423,460 |
| 2024-02-20 | $4.19 | $4.39 | $4.07 | $4.28 | $4.28 | 65,581,000 |
| 2024-02-19 | $4.02 | $4.23 | $4.00 | $4.23 | $4.23 | 65,606,990 |
| 2024-02-08 | $3.87 | $4.09 | $3.50 | $4.02 | $4.02 | 69,306,020 |
| 2024-02-07 | $4.10 | $4.27 | $3.78 | $3.89 | $3.89 | 82,407,400 |
| 2024-02-06 | $4.08 | $4.42 | $4.08 | $4.20 | $4.20 | 102,179,790 |
| 2024-02-05 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 8,292,600 |
| 2024-02-02 | $4.90 | $5.45 | $4.90 | $5.03 | $5.03 | 133,375,420 |
| 2024-02-01 | $5.38 | $5.40 | $4.76 | $4.95 | $4.95 | 108,859,260 |
| 2024-01-31 | $4.68 | $5.18 | $4.62 | $5.18 | $5.18 | 43,468,190 |
| 2024-01-30 | $4.85 | $4.88 | $4.64 | $4.71 | $4.71 | 50,957,260 |
| 2024-01-29 | $5.00 | $5.10 | $4.85 | $4.92 | $4.92 | 59,744,360 |
| 2024-01-26 | $5.00 | $5.24 | $4.89 | $5.07 | $5.07 | 106,265,740 |
| 2024-01-25 | $4.50 | $4.96 | $4.43 | $4.96 | $4.96 | 91,883,020 |
| 2024-01-24 | $4.18 | $4.59 | $4.18 | $4.51 | $4.51 | 71,277,250 |
| 2024-01-23 | $4.10 | $4.24 | $3.99 | $4.17 | $4.17 | 27,910,480 |
| 2024-01-22 | $4.37 | $4.52 | $4.02 | $4.06 | $4.06 | 29,441,970 |
| 2024-01-19 | $4.33 | $4.48 | $4.30 | $4.38 | $4.38 | 29,543,750 |
| 2024-01-18 | $4.35 | $4.43 | $4.19 | $4.35 | $4.35 | 28,161,150 |
| 2024-01-17 | $4.50 | $4.50 | $4.38 | $4.40 | $4.40 | 19,521,100 |
| 2024-01-16 | $4.64 | $4.64 | $4.43 | $4.52 | $4.52 | 32,403,040 |
| 2024-01-15 | $4.72 | $4.79 | $4.61 | $4.65 | $4.65 | 34,345,810 |
| 2024-01-12 | $4.80 | $4.89 | $4.69 | $4.72 | $4.72 | 45,708,840 |
| 2024-01-11 | $4.78 | $4.93 | $4.74 | $4.85 | $4.85 | 61,446,980 |
| 2024-01-10 | $4.96 | $5.08 | $4.80 | $4.89 | $4.89 | 104,073,950 |
| 2024-01-09 | $5.39 | $5.64 | $5.11 | $5.20 | $5.20 | 155,973,720 |
| 2024-01-08 | $4.66 | $5.13 | $4.65 | $5.13 | $5.13 | 26,772,140 |
| 2024-01-05 | $4.83 | $4.85 | $4.63 | $4.66 | $4.66 | 35,327,240 |
| 2024-01-04 | $5.09 | $5.10 | $4.79 | $4.83 | $4.83 | 64,100,630 |
| 2024-01-03 | $4.50 | $4.95 | $4.47 | $4.95 | $4.95 | 26,435,430 |
| 2024-01-02 | $4.49 | $4.58 | $4.48 | $4.50 | $4.50 | 15,405,140 |
| 2024-01-01 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2023-12-29 | $4.37 | $4.55 | $4.37 | $4.47 | $4.47 | 20,643,040 |
| 2023-12-28 | $4.41 | $4.45 | $4.33 | $4.40 | $4.40 | 17,762,700 |
| 2023-12-27 | $4.46 | $4.48 | $4.40 | $4.42 | $4.42 | 11,969,590 |
| 2023-12-26 | $4.53 | $4.53 | $4.40 | $4.44 | $4.44 | 15,605,620 |
| 2023-12-25 | $4.58 | $4.70 | $4.46 | $4.53 | $4.53 | 22,472,810 |
| 2023-12-22 | $4.95 | $4.96 | $4.56 | $4.61 | $4.61 | 37,931,100 |
| 2023-12-21 | $4.98 | $5.00 | $4.83 | $4.96 | $4.96 | 31,391,350 |
| 2023-12-20 | $5.20 | $5.24 | $5.00 | $5.04 | $5.04 | 39,711,330 |
| 2023-12-19 | $5.23 | $5.39 | $5.13 | $5.19 | $5.19 | 51,952,230 |
| 2023-12-18 | $5.58 | $5.58 | $5.23 | $5.27 | $5.27 | 69,475,930 |
| 2023-12-15 | $5.29 | $5.53 | $5.22 | $5.52 | $5.52 | 89,356,900 |
| 2023-12-14 | $5.14 | $5.57 | $5.14 | $5.30 | $5.30 | 83,875,700 |
| 2023-12-13 | $5.15 | $5.26 | $5.06 | $5.18 | $5.18 | 46,688,110 |
| 2023-12-12 | $5.05 | $5.38 | $5.01 | $5.21 | $5.21 | 55,222,030 |
| 2023-12-11 | $4.85 | $5.15 | $4.81 | $5.09 | $5.09 | 36,299,100 |
| 2023-12-08 | $4.99 | $4.99 | $4.85 | $4.88 | $4.88 | 23,328,930 |
| 2023-12-07 | $4.90 | $5.04 | $4.87 | $4.99 | $4.99 | 32,068,950 |
| 2023-12-06 | $4.75 | $4.93 | $4.68 | $4.89 | $4.89 | 20,359,380 |
| 2023-12-05 | $4.82 | $4.88 | $4.76 | $4.78 | $4.78 | 14,640,820 |
| 2023-12-04 | $4.79 | $4.92 | $4.79 | $4.82 | $4.82 | 16,253,600 |
| 2023-12-01 | $4.65 | $4.80 | $4.60 | $4.79 | $4.79 | 16,387,920 |
| 2023-11-30 | $4.65 | $4.68 | $4.59 | $4.61 | $4.61 | 9,792,920 |
| 2023-11-29 | $4.68 | $4.70 | $4.60 | $4.62 | $4.62 | 10,479,930 |
| 2023-11-28 | $4.71 | $4.72 | $4.63 | $4.68 | $4.68 | 11,556,000 |
| 2023-11-27 | $4.71 | $4.77 | $4.68 | $4.71 | $4.71 | 17,846,430 |
| 2023-11-24 | $4.76 | $4.87 | $4.70 | $4.73 | $4.73 | 21,083,000 |
| 2023-11-23 | $4.91 | $4.92 | $4.74 | $4.78 | $4.78 | 24,759,400 |
| 2023-11-22 | $4.75 | $4.92 | $4.72 | $4.83 | $4.83 | 28,665,470 |
| 2023-11-21 | $4.67 | $4.81 | $4.67 | $4.76 | $4.76 | 17,499,310 |
| 2023-11-20 | $4.64 | $4.72 | $4.62 | $4.70 | $4.70 | 14,583,900 |
| 2023-11-17 | $4.59 | $4.67 | $4.58 | $4.64 | $4.64 | 12,944,000 |
| 2023-11-16 | $4.52 | $4.65 | $4.51 | $4.61 | $4.61 | 15,974,020 |
| 2023-11-15 | $4.60 | $4.62 | $4.54 | $4.56 | $4.56 | 9,708,100 |
| 2023-11-14 | $4.58 | $4.62 | $4.56 | $4.58 | $4.58 | 11,198,620 |
| 2023-11-13 | $4.51 | $4.63 | $4.51 | $4.60 | $4.60 | 13,656,700 |
| 2023-11-10 | $4.58 | $4.60 | $4.46 | $4.49 | $4.49 | 14,574,540 |
| 2023-11-09 | $4.71 | $4.72 | $4.56 | $4.59 | $4.59 | 20,922,800 |
| 2023-11-08 | $4.57 | $4.75 | $4.55 | $4.71 | $4.71 | 32,070,120 |
| 2023-11-07 | $4.51 | $4.63 | $4.47 | $4.61 | $4.61 | 36,118,250 |
| 2023-11-06 | $4.34 | $4.73 | $4.33 | $4.65 | $4.65 | 44,229,920 |
| 2023-11-03 | $4.34 | $4.36 | $4.26 | $4.32 | $4.32 | 13,193,720 |
| 2023-11-02 | $4.23 | $4.39 | $4.21 | $4.32 | $4.32 | 24,251,730 |
| 2023-11-01 | $4.20 | $4.28 | $4.16 | $4.23 | $4.23 | 11,012,880 |
| 2023-10-31 | $4.18 | $4.27 | $4.15 | $4.20 | $4.20 | 12,672,540 |
| 2023-10-30 | $4.16 | $4.22 | $4.10 | $4.20 | $4.20 | 15,908,870 |
| 2023-10-27 | $4.23 | $4.23 | $4.12 | $4.17 | $4.17 | 18,165,000 |
| 2023-10-26 | $4.20 | $4.27 | $4.19 | $4.26 | $4.26 | 7,203,000 |
| 2023-10-25 | $4.19 | $4.25 | $4.18 | $4.22 | $4.22 | 8,442,300 |
| 2023-10-24 | $4.07 | $4.21 | $4.05 | $4.18 | $4.18 | 9,304,200 |
| 2023-10-23 | $4.14 | $4.16 | $4.02 | $4.06 | $4.06 | 8,720,600 |
| 2023-10-20 | $4.19 | $4.22 | $4.13 | $4.14 | $4.14 | 6,049,420 |
| 2023-10-19 | $4.20 | $4.25 | $4.17 | $4.19 | $4.19 | 8,125,210 |
| 2023-10-18 | $4.29 | $4.30 | $4.20 | $4.21 | $4.21 | 9,214,000 |
| 2023-10-17 | $4.39 | $4.40 | $4.30 | $4.31 | $4.31 | 8,134,100 |
| 2023-10-16 | $4.37 | $4.41 | $4.31 | $4.38 | $4.38 | 10,683,740 |
| 2023-10-13 | $4.41 | $4.48 | $4.36 | $4.37 | $4.37 | 10,553,410 |
| 2023-10-12 | $4.53 | $4.55 | $4.43 | $4.44 | $4.44 | 10,080,400 |
| 2023-10-11 | $4.44 | $4.57 | $4.42 | $4.48 | $4.48 | 15,208,560 |
| 2023-10-10 | $4.44 | $4.49 | $4.43 | $4.43 | $4.43 | 8,026,610 |
| 2023-10-09 | $4.47 | $4.49 | $4.40 | $4.44 | $4.44 | 10,255,810 |
| 2023-09-28 | $4.49 | $4.52 | $4.45 | $4.51 | $4.51 | 9,606,990 |
| 2023-09-27 | $4.46 | $4.50 | $4.43 | $4.47 | $4.47 | 7,973,100 |
| 2023-09-26 | $4.41 | $4.50 | $4.40 | $4.45 | $4.45 | 8,378,870 |
| 2023-09-25 | $4.49 | $4.49 | $4.40 | $4.42 | $4.42 | 10,063,870 |
| 2023-09-22 | $4.37 | $4.47 | $4.34 | $4.47 | $4.47 | 10,437,690 |
| 2023-09-21 | $4.42 | $4.44 | $4.35 | $4.37 | $4.37 | 7,356,500 |
| 2023-09-20 | $4.43 | $4.49 | $4.41 | $4.41 | $4.41 | 8,983,700 |
| 2023-09-19 | $4.48 | $4.52 | $4.43 | $4.44 | $4.44 | 9,403,260 |
| 2023-09-18 | $4.44 | $4.50 | $4.40 | $4.48 | $4.48 | 8,493,460 |
| 2023-09-15 | $4.44 | $4.48 | $4.42 | $4.45 | $4.45 | 8,907,900 |
| 2023-09-14 | $4.43 | $4.46 | $4.39 | $4.43 | $4.43 | 8,182,400 |
| 2023-09-13 | $4.51 | $4.53 | $4.42 | $4.45 | $4.45 | 12,379,520 |
| 2023-09-12 | $4.52 | $4.53 | $4.49 | $4.52 | $4.52 | 6,951,710 |
| 2023-09-11 | $4.48 | $4.56 | $4.46 | $4.53 | $4.53 | 11,544,110 |
| 2023-09-08 | $4.51 | $4.55 | $4.44 | $4.50 | $4.50 | 11,476,120 |
| 2023-09-07 | $4.58 | $4.66 | $4.54 | $4.55 | $4.55 | 12,887,000 |
| 2023-09-06 | $4.64 | $4.66 | $4.58 | $4.60 | $4.60 | 9,311,600 |
| 2023-09-05 | $4.76 | $4.76 | $4.61 | $4.66 | $4.66 | 16,272,890 |
| 2023-09-04 | $4.79 | $4.80 | $4.72 | $4.78 | $4.78 | 14,081,400 |
| 2023-09-01 | $4.84 | $4.84 | $4.74 | $4.77 | $4.77 | 14,942,520 |
| 2023-08-31 | $4.87 | $4.87 | $4.77 | $4.81 | $4.81 | 16,928,850 |
| 2023-08-30 | $4.88 | $4.90 | $4.78 | $4.87 | $4.87 | 23,865,050 |
| 2023-08-29 | $4.65 | $4.88 | $4.65 | $4.86 | $4.86 | 30,714,680 |
| 2023-08-28 | $4.88 | $4.88 | $4.69 | $4.70 | $4.70 | 30,649,180 |
| 2023-08-25 | $4.65 | $4.80 | $4.58 | $4.69 | $4.69 | 35,555,470 |
| 2023-08-24 | $4.49 | $4.65 | $4.46 | $4.59 | $4.59 | 24,295,620 |
| 2023-08-23 | $4.49 | $4.53 | $4.43 | $4.45 | $4.45 | 12,487,600 |
| 2023-08-22 | $4.43 | $4.52 | $4.40 | $4.52 | $4.52 | 15,628,280 |
| 2023-08-21 | $4.41 | $4.48 | $4.39 | $4.40 | $4.40 | 8,165,800 |
| 2023-08-18 | $4.51 | $4.56 | $4.40 | $4.41 | $4.41 | 12,728,300 |
| 2023-08-17 | $4.48 | $4.54 | $4.41 | $4.53 | $4.53 | 12,568,860 |
| 2023-08-16 | $4.61 | $4.61 | $4.45 | $4.48 | $4.48 | 18,689,760 |
| 2023-08-15 | $4.77 | $4.79 | $4.60 | $4.61 | $4.61 | 17,694,360 |
| 2023-08-14 | $4.59 | $4.77 | $4.55 | $4.75 | $4.75 | 19,809,320 |
| 2023-08-11 | $4.81 | $4.86 | $4.68 | $4.68 | $4.68 | 20,833,790 |
| 2023-08-10 | $4.86 | $4.92 | $4.78 | $4.85 | $4.85 | 23,492,000 |
| 2023-08-09 | $4.97 | $5.01 | $4.81 | $4.86 | $4.86 | 43,914,990 |
| 2023-08-08 | $4.79 | $5.25 | $4.76 | $5.08 | $5.08 | 73,655,680 |
| 2023-08-07 | $4.74 | $4.84 | $4.72 | $4.78 | $4.78 | 21,455,870 |
| 2023-08-04 | $4.69 | $4.77 | $4.68 | $4.74 | $4.74 | 19,750,970 |
| 2023-08-03 | $4.70 | $4.73 | $4.66 | $4.68 | $4.68 | 8,810,870 |
| 2023-08-02 | $4.75 | $4.75 | $4.67 | $4.70 | $4.70 | 11,595,300 |
| 2023-08-01 | $4.73 | $4.77 | $4.70 | $4.75 | $4.75 | 17,217,800 |
| 2023-07-31 | $4.61 | $4.74 | $4.59 | $4.74 | $4.74 | 23,718,860 |
| 2023-07-28 | $4.63 | $4.65 | $4.55 | $4.64 | $4.64 | 13,625,080 |
| 2023-07-27 | $4.70 | $4.74 | $4.63 | $4.64 | $4.64 | 13,102,560 |
| 2023-07-26 | $4.80 | $4.80 | $4.68 | $4.73 | $4.73 | 18,599,710 |
| 2023-07-25 | $4.76 | $4.84 | $4.73 | $4.82 | $4.82 | 20,654,770 |
| 2023-07-24 | $4.64 | $4.89 | $4.62 | $4.78 | $4.78 | 30,305,490 |
| 2023-07-21 | $4.65 | $4.75 | $4.60 | $4.67 | $4.67 | 18,129,720 |
| 2023-07-20 | $4.68 | $4.74 | $4.63 | $4.64 | $4.64 | 20,277,300 |
| 2023-07-19 | $4.59 | $4.71 | $4.57 | $4.68 | $4.68 | 23,386,300 |
| 2023-07-18 | $4.69 | $4.70 | $4.58 | $4.60 | $4.60 | 15,654,420 |
| 2023-07-17 | $4.78 | $4.81 | $4.66 | $4.70 | $4.70 | 20,113,040 |
| 2023-07-14 | $4.69 | $4.84 | $4.66 | $4.78 | $4.78 | 29,422,790 |
| 2023-07-13 | $4.55 | $4.75 | $4.54 | $4.72 | $4.72 | 26,155,700 |
| 2023-07-12 | $4.65 | $4.69 | $4.53 | $4.55 | $4.55 | 16,773,400 |
| 2023-07-11 | $4.69 | $4.71 | $4.60 | $4.65 | $4.65 | 12,745,910 |
| 2023-07-10 | $4.63 | $4.69 | $4.61 | $4.69 | $4.69 | 13,118,830 |
| 2023-07-07 | $4.64 | $4.68 | $4.52 | $4.63 | $4.63 | 17,350,740 |
| 2023-07-06 | $4.65 | $4.75 | $4.63 | $4.64 | $4.64 | 18,589,350 |
| 2023-07-05 | $4.75 | $4.76 | $4.65 | $4.65 | $4.65 | 15,972,690 |
| 2023-07-04 | $4.72 | $4.77 | $4.65 | $4.74 | $4.74 | 21,760,840 |
| 2023-07-03 | $4.84 | $4.85 | $4.68 | $4.75 | $4.75 | 22,960,390 |
| 2023-06-30 | $4.83 | $4.87 | $4.73 | $4.83 | $4.83 | 23,135,650 |
| 2023-06-29 | $4.80 | $4.88 | $4.75 | $4.85 | $4.85 | 21,344,110 |
| 2023-06-28 | $4.91 | $4.92 | $4.63 | $4.81 | $4.81 | 32,428,400 |
| 2023-06-27 | $4.79 | $4.95 | $4.74 | $4.90 | $4.90 | 27,085,390 |
| 2023-06-26 | $5.12 | $5.21 | $4.74 | $4.77 | $4.77 | 39,084,270 |
| 2023-06-21 | $5.38 | $5.45 | $5.05 | $5.07 | $5.07 | 44,882,170 |
| 2023-06-20 | $5.37 | $5.52 | $5.31 | $5.36 | $5.36 | 43,492,910 |
| 2023-06-19 | $5.45 | $5.47 | $5.32 | $5.36 | $5.36 | 33,109,240 |
| 2023-06-16 | $5.46 | $5.55 | $5.32 | $5.44 | $5.44 | 37,390,250 |
| 2023-06-15 | $5.54 | $5.67 | $5.47 | $5.49 | $5.49 | 47,382,610 |
| 2023-06-14 | $5.55 | $5.72 | $5.49 | $5.56 | $5.56 | 53,404,930 |
| 2023-06-13 | $5.65 | $5.81 | $5.53 | $5.59 | $5.59 | 78,679,480 |
| 2023-06-12 | $5.74 | $5.78 | $5.56 | $5.70 | $5.70 | 92,268,730 |
| 2023-06-09 | $5.23 | $5.74 | $5.19 | $5.74 | $5.74 | 131,547,930 |
| 2023-06-08 | $5.37 | $5.38 | $5.18 | $5.22 | $5.22 | 59,179,010 |
| 2023-06-07 | $5.11 | $5.56 | $4.97 | $5.44 | $5.44 | 85,488,880 |
| 2023-06-06 | $5.13 | $5.28 | $5.04 | $5.07 | $5.07 | 60,979,770 |
| 2023-06-05 | $4.92 | $5.18 | $4.90 | $5.15 | $5.15 | 54,592,110 |
| 2023-06-02 | $4.93 | $5.02 | $4.86 | $4.95 | $4.95 | 39,773,390 |
| 2023-06-01 | $4.75 | $5.02 | $4.69 | $4.96 | $4.96 | 59,927,990 |
| 2023-05-31 | $4.72 | $4.84 | $4.70 | $4.75 | $4.75 | 34,545,870 |
| 2023-05-30 | $4.65 | $4.79 | $4.51 | $4.78 | $4.78 | 42,124,650 |
| 2023-05-29 | $4.60 | $4.68 | $4.59 | $4.64 | $4.64 | 35,156,050 |
| 2023-05-26 | $4.55 | $4.67 | $4.47 | $4.60 | $4.60 | 34,644,730 |
| 2023-05-25 | $4.68 | $4.72 | $4.49 | $4.56 | $4.56 | 43,442,020 |
| 2023-05-24 | $4.69 | $4.81 | $4.63 | $4.71 | $4.71 | 35,966,120 |
| 2023-05-23 | $4.89 | $4.90 | $4.69 | $4.71 | $4.71 | 37,845,420 |
| 2023-05-22 | $5.00 | $5.02 | $4.85 | $4.91 | $4.91 | 45,687,860 |
| 2023-05-19 | $5.27 | $5.34 | $5.00 | $5.02 | $5.02 | 72,061,370 |
| 2023-05-18 | $5.58 | $5.63 | $5.26 | $5.38 | $5.38 | 87,428,210 |
| 2023-05-17 | $5.96 | $6.36 | $5.72 | $5.72 | $5.72 | 133,966,900 |
| 2023-05-16 | $6.23 | $6.74 | $5.86 | $6.35 | $6.35 | 181,431,050 |
| 2023-05-15 | $5.50 | $6.14 | $5.41 | $6.14 | $6.14 | 115,368,990 |
| 2023-05-12 | $5.94 | $5.94 | $5.52 | $5.58 | $5.58 | 72,399,150 |
| 2023-05-11 | $5.38 | $5.92 | $5.33 | $5.92 | $5.92 | 66,750,490 |
| 2023-05-10 | $5.47 | $5.64 | $5.27 | $5.38 | $5.38 | 53,825,230 |
| 2023-05-09 | $5.86 | $6.06 | $5.42 | $5.49 | $5.49 | 93,530,370 |
| 2023-05-08 | $6.01 | $6.42 | $5.73 | $6.02 | $6.02 | 105,399,950 |
| 2023-05-05 | $5.88 | $6.46 | $5.65 | $6.21 | $6.21 | 129,767,240 |
| 2023-05-04 | $5.49 | $6.05 | $5.41 | $6.05 | $6.05 | 127,165,200 |
| 2023-05-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-05-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-04-28 | $5.03 | $5.60 | $4.95 | $5.50 | $5.50 | 108,726,210 |
| 2023-04-27 | $5.20 | $5.53 | $5.00 | $5.10 | $5.10 | 104,275,530 |
| 2023-04-26 | $4.92 | $5.51 | $4.75 | $5.32 | $5.32 | 113,171,670 |
| 2023-04-25 | $5.10 | $5.12 | $4.83 | $5.01 | $5.01 | 76,139,280 |
| 2023-04-24 | $4.87 | $5.36 | $4.79 | $5.27 | $5.27 | 94,550,180 |
| 2023-04-21 | $4.85 | $5.15 | $4.77 | $4.88 | $4.88 | 59,003,000 |
| 2023-04-20 | $4.72 | $4.92 | $4.67 | $4.91 | $4.91 | 48,066,820 |
| 2023-04-19 | $4.63 | $4.83 | $4.63 | $4.74 | $4.74 | 41,357,680 |
| 2023-04-18 | $4.69 | $4.69 | $4.55 | $4.63 | $4.63 | 24,412,050 |
| 2023-04-17 | $4.77 | $4.77 | $4.63 | $4.68 | $4.68 | 29,313,600 |
| 2023-04-14 | $4.88 | $4.99 | $4.70 | $4.78 | $4.78 | 60,155,050 |
| 2023-04-13 | $4.88 | $5.19 | $4.86 | $4.96 | $4.96 | 89,319,940 |
| 2023-04-12 | $5.05 | $5.05 | $4.78 | $4.85 | $4.85 | 91,346,410 |
| 2023-04-11 | $4.41 | $4.79 | $4.31 | $4.79 | $4.79 | 30,611,770 |
| 2023-04-10 | $4.42 | $4.51 | $4.34 | $4.35 | $4.35 | 18,111,180 |
| 2023-04-07 | $4.38 | $4.49 | $4.28 | $4.45 | $4.45 | 22,928,100 |
| 2023-04-06 | $4.53 | $4.56 | $4.35 | $4.38 | $4.38 | 20,377,600 |
| 2023-04-05 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2023-04-04 | $4.63 | $4.69 | $4.54 | $4.57 | $4.57 | 20,470,780 |
| 2023-04-03 | $4.53 | $4.62 | $4.50 | $4.60 | $4.60 | 19,270,010 |
| 2023-03-31 | $4.30 | $4.55 | $4.30 | $4.54 | $4.54 | 25,384,590 |
| 2023-03-30 | $4.45 | $4.45 | $4.31 | $4.33 | $4.33 | 14,553,200 |
| 2023-03-29 | $4.49 | $4.52 | $4.40 | $4.45 | $4.45 | 15,470,000 |
| 2023-03-28 | $4.51 | $4.59 | $4.42 | $4.49 | $4.49 | 21,073,560 |
| 2023-03-27 | $4.50 | $4.54 | $4.41 | $4.49 | $4.49 | 15,797,160 |
| 2023-03-24 | $4.50 | $4.54 | $4.44 | $4.52 | $4.52 | 19,370,090 |
| 2023-03-23 | $4.54 | $4.54 | $4.43 | $4.49 | $4.49 | 16,028,140 |
| 2023-03-22 | $4.50 | $4.55 | $4.45 | $4.55 | $4.55 | 17,152,540 |
| 2023-03-21 | $4.47 | $4.51 | $4.40 | $4.50 | $4.50 | 14,778,520 |
| 2023-03-20 | $4.47 | $4.56 | $4.43 | $4.44 | $4.44 | 18,572,420 |
| 2023-03-17 | $4.36 | $4.52 | $4.36 | $4.49 | $4.49 | 29,933,660 |
| 2023-03-16 | $4.40 | $4.45 | $4.30 | $4.35 | $4.35 | 20,044,550 |
| 2023-03-15 | $4.47 | $4.47 | $4.37 | $4.44 | $4.44 | 19,295,790 |
| 2023-03-14 | $4.45 | $4.52 | $4.42 | $4.44 | $4.44 | 29,524,560 |
| 2023-03-13 | $4.42 | $4.48 | $4.32 | $4.46 | $4.46 | 43,614,440 |
| 2023-03-10 | $4.42 | $4.62 | $4.37 | $4.53 | $4.53 | 51,579,490 |
| 2023-03-09 | $4.46 | $4.46 | $4.37 | $4.40 | $4.40 | 10,578,030 |
| 2023-03-08 | $4.37 | $4.46 | $4.34 | $4.44 | $4.44 | 16,782,780 |
| 2023-03-07 | $4.47 | $4.49 | $4.33 | $4.35 | $4.35 | 24,124,010 |
| 2023-03-06 | $4.46 | $4.53 | $4.44 | $4.47 | $4.47 | 25,529,520 |
| 2023-03-03 | $4.45 | $4.54 | $4.42 | $4.45 | $4.45 | 29,347,940 |
| 2023-03-02 | $4.42 | $4.55 | $4.41 | $4.49 | $4.49 | 45,911,040 |
| 2023-03-01 | $4.37 | $4.42 | $4.33 | $4.41 | $4.41 | 31,829,230 |
| 2023-02-28 | $4.34 | $4.38 | $4.30 | $4.36 | $4.36 | 16,510,080 |
| 2023-02-27 | $4.36 | $4.37 | $4.29 | $4.30 | $4.30 | 20,252,200 |
| 2023-02-24 | $4.35 | $4.39 | $4.32 | $4.38 | $4.38 | 24,193,650 |
| 2023-02-23 | $4.45 | $4.47 | $4.32 | $4.35 | $4.35 | 40,031,460 |
| 2023-02-22 | $4.52 | $4.54 | $4.42 | $4.46 | $4.46 | 39,721,440 |
| 2023-02-21 | $4.50 | $4.60 | $4.46 | $4.57 | $4.57 | 49,477,480 |
| 2023-02-20 | $4.52 | $4.63 | $4.40 | $4.58 | $4.58 | 69,289,860 |
| 2023-02-17 | $4.80 | $4.84 | $4.53 | $4.55 | $4.55 | 118,048,360 |
| 2023-02-16 | $5.37 | $5.37 | $4.84 | $5.03 | $5.03 | 172,540,090 |
| 2023-02-15 | $4.61 | $4.88 | $4.61 | $4.88 | $4.88 | 66,587,650 |
| 2023-02-14 | $4.06 | $4.44 | $4.03 | $4.44 | $4.44 | 51,454,970 |
| 2023-02-13 | $4.04 | $4.07 | $4.02 | $4.04 | $4.04 | 4,541,610 |
| 2023-02-10 | $4.05 | $4.10 | $4.03 | $4.06 | $4.06 | 5,550,510 |
| 2023-02-09 | $4.00 | $4.05 | $3.99 | $4.04 | $4.04 | 5,163,550 |
| 2023-02-08 | $4.05 | $4.07 | $3.96 | $4.01 | $4.01 | 6,980,120 |
| 2023-02-07 | $4.00 | $4.06 | $3.98 | $4.04 | $4.04 | 5,831,340 |
| 2023-02-06 | $3.99 | $4.03 | $3.96 | $3.98 | $3.98 | 5,235,700 |
| 2023-02-03 | $3.98 | $4.04 | $3.94 | $3.99 | $3.99 | 7,033,010 |
| 2023-02-02 | $3.97 | $4.03 | $3.95 | $3.99 | $3.99 | 6,846,350 |
| 2023-02-01 | $3.93 | $3.97 | $3.88 | $3.97 | $3.97 | 6,580,960 |
| 2023-01-31 | $3.89 | $3.94 | $3.86 | $3.93 | $3.93 | 5,744,730 |
| 2023-01-30 | $3.91 | $3.92 | $3.87 | $3.89 | $3.89 | 6,283,180 |
| 2023-01-20 | $3.84 | $3.90 | $3.84 | $3.87 | $3.87 | 4,494,000 |
| 2023-01-19 | $3.77 | $3.86 | $3.75 | $3.86 | $3.86 | 5,997,200 |
| 2023-01-18 | $3.73 | $3.80 | $3.73 | $3.78 | $3.78 | 4,321,300 |
| 2023-01-17 | $3.74 | $3.79 | $3.71 | $3.74 | $3.74 | 5,043,800 |
| 2023-01-16 | $3.80 | $3.82 | $3.75 | $3.76 | $3.76 | 6,625,500 |
| 2023-01-13 | $3.77 | $3.79 | $3.73 | $3.77 | $3.77 | 4,170,320 |
| 2023-01-12 | $3.72 | $3.79 | $3.69 | $3.74 | $3.74 | 6,368,730 |
| 2023-01-11 | $3.81 | $3.82 | $3.70 | $3.73 | $3.73 | 7,059,710 |
| 2023-01-10 | $3.84 | $3.84 | $3.77 | $3.81 | $3.81 | 5,581,400 |
| 2023-01-09 | $3.88 | $3.88 | $3.80 | $3.82 | $3.82 | 5,995,340 |
| 2023-01-06 | $3.97 | $3.98 | $3.83 | $3.85 | $3.85 | 8,419,310 |
| 2023-01-05 | $4.03 | $4.04 | $3.94 | $3.96 | $3.96 | 6,599,220 |
| 2023-01-04 | $4.00 | $4.08 | $3.97 | $4.03 | $4.03 | 9,824,870 |
| 2023-01-03 | $3.96 | $4.04 | $3.91 | $4.00 | $4.00 | 10,774,330 |
| 2023-01-02 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2022-12-30 | $3.81 | $3.98 | $3.75 | $3.97 | $3.97 | 12,083,230 |
| 2022-12-29 | $3.83 | $3.87 | $3.77 | $3.79 | $3.79 | 6,675,170 |
| 2022-12-28 | $3.78 | $3.84 | $3.74 | $3.80 | $3.80 | 5,421,540 |
| 2022-12-27 | $3.82 | $3.86 | $3.78 | $3.79 | $3.79 | 4,771,810 |
| 2022-12-26 | $3.85 | $3.89 | $3.79 | $3.81 | $3.81 | 6,356,780 |
| 2022-12-23 | $3.75 | $3.91 | $3.74 | $3.84 | $3.84 | 7,591,450 |
| 2022-12-22 | $3.83 | $3.88 | $3.73 | $3.74 | $3.74 | 4,900,000 |
| 2022-12-21 | $3.71 | $3.91 | $3.70 | $3.82 | $3.82 | 8,976,790 |
| 2022-12-20 | $3.74 | $3.78 | $3.69 | $3.71 | $3.71 | 4,900,100 |
| 2022-12-19 | $3.82 | $3.85 | $3.71 | $3.73 | $3.73 | 4,552,800 |
| 2022-12-16 | $3.82 | $3.88 | $3.79 | $3.82 | $3.82 | 4,246,390 |
| 2022-12-15 | $3.95 | $3.95 | $3.84 | $3.86 | $3.86 | 5,401,470 |
| 2022-12-14 | $3.87 | $3.96 | $3.85 | $3.93 | $3.93 | 7,475,220 |
| 2022-12-13 | $3.81 | $3.97 | $3.78 | $3.87 | $3.87 | 8,143,710 |
| 2022-12-12 | $3.83 | $3.85 | $3.78 | $3.80 | $3.80 | 5,421,600 |
| 2022-12-09 | $3.89 | $3.90 | $3.80 | $3.83 | $3.83 | 6,356,900 |
| 2022-12-08 | $3.92 | $3.94 | $3.85 | $3.89 | $3.89 | 5,624,760 |
| 2022-12-07 | $3.91 | $3.94 | $3.84 | $3.92 | $3.92 | 6,924,970 |
| 2022-12-06 | $4.01 | $4.02 | $3.89 | $3.91 | $3.91 | 9,492,680 |
| 2022-12-05 | $3.94 | $4.03 | $3.91 | $4.02 | $4.02 | 11,833,070 |
| 2022-12-01 | $3.91 | $3.93 | $3.85 | $3.87 | $3.87 | 9,218,880 |
| 2022-11-30 | $3.90 | $3.93 | $3.85 | $3.87 | $3.87 | 9,474,800 |
| 2022-11-29 | $3.88 | $3.94 | $3.82 | $3.91 | $3.91 | 14,888,190 |
| 2022-11-28 | $3.80 | $3.98 | $3.77 | $3.91 | $3.91 | 20,676,410 |
| 2022-11-25 | $3.73 | $3.89 | $3.71 | $3.89 | $3.89 | 13,621,750 |
| 2022-11-24 | $3.79 | $3.81 | $3.70 | $3.72 | $3.72 | 5,328,270 |
| 2022-11-23 | $3.80 | $3.84 | $3.71 | $3.80 | $3.80 | 7,937,550 |
| 2022-11-22 | $3.71 | $3.88 | $3.68 | $3.78 | $3.78 | 10,030,310 |
| 2022-11-21 | $3.77 | $3.82 | $3.69 | $3.71 | $3.71 | 7,766,700 |
| 2022-11-18 | $3.83 | $3.92 | $3.78 | $3.83 | $3.83 | 10,293,460 |
| 2022-11-17 | $3.77 | $3.86 | $3.75 | $3.83 | $3.83 | 10,619,030 |
| 2022-11-16 | $3.70 | $3.78 | $3.70 | $3.75 | $3.75 | 5,478,260 |
| 2022-11-15 | $3.72 | $3.74 | $3.68 | $3.71 | $3.71 | 4,057,830 |
| 2022-11-14 | $3.69 | $3.75 | $3.67 | $3.70 | $3.70 | 5,795,550 |
| 2022-11-11 | $3.72 | $3.74 | $3.67 | $3.69 | $3.69 | 5,307,930 |
| 2022-11-10 | $3.62 | $3.70 | $3.60 | $3.66 | $3.66 | 3,930,270 |
| 2022-11-09 | $3.66 | $3.67 | $3.62 | $3.65 | $3.65 | 2,513,220 |
| 2022-11-08 | $3.65 | $3.67 | $3.60 | $3.67 | $3.67 | 4,182,770 |
| 2022-11-07 | $3.53 | $3.69 | $3.53 | $3.64 | $3.64 | 6,430,000 |
| 2022-11-04 | $3.53 | $3.58 | $3.51 | $3.57 | $3.57 | 4,242,150 |
| 2022-11-03 | $3.54 | $3.57 | $3.48 | $3.51 | $3.51 | 3,857,170 |
| 2022-11-02 | $3.54 | $3.61 | $3.53 | $3.54 | $3.54 | 5,750,270 |
| 2022-11-01 | $3.39 | $3.53 | $3.39 | $3.52 | $3.52 | 7,559,340 |
| 2022-10-31 | $3.33 | $3.43 | $3.32 | $3.39 | $3.39 | 5,073,000 |
| 2022-10-28 | $3.45 | $3.45 | $3.32 | $3.33 | $3.33 | 6,412,180 |
| 2022-10-27 | $3.39 | $3.47 | $3.38 | $3.47 | $3.47 | 5,523,080 |
| 2022-10-26 | $3.39 | $3.43 | $3.37 | $3.40 | $3.40 | 4,935,300 |
| 2022-10-25 | $3.44 | $3.44 | $3.35 | $3.37 | $3.37 | 5,393,480 |
| 2022-10-24 | $3.53 | $3.55 | $3.41 | $3.43 | $3.43 | 4,556,320 |
| 2022-10-21 | $3.51 | $3.54 | $3.49 | $3.51 | $3.51 | 3,562,810 |
| 2022-10-20 | $3.51 | $3.55 | $3.48 | $3.52 | $3.52 | 4,034,530 |
| 2022-10-19 | $3.56 | $3.57 | $3.50 | $3.51 | $3.51 | 3,053,600 |
| 2022-10-18 | $3.59 | $3.60 | $3.56 | $3.57 | $3.57 | 3,147,680 |
| 2022-10-17 | $3.54 | $3.60 | $3.51 | $3.59 | $3.59 | 5,644,400 |
| 2022-10-14 | $3.52 | $3.58 | $3.52 | $3.55 | $3.55 | 4,332,400 |
| 2022-10-13 | $3.49 | $3.54 | $3.46 | $3.51 | $3.51 | 4,445,410 |
| 2022-10-12 | $3.42 | $3.50 | $3.39 | $3.49 | $3.49 | 4,233,210 |
| 2022-10-11 | $3.42 | $3.47 | $3.37 | $3.42 | $3.42 | 4,535,130 |
| 2022-10-10 | $3.49 | $3.50 | $3.40 | $3.42 | $3.42 | 3,565,280 |
| 2022-09-30 | $3.49 | $3.50 | $3.45 | $3.47 | $3.47 | 2,984,830 |
| 2022-09-29 | $3.58 | $3.60 | $3.45 | $3.47 | $3.47 | 4,791,190 |
| 2022-09-28 | $3.60 | $3.63 | $3.55 | $3.55 | $3.55 | 3,519,100 |
| 2022-09-27 | $3.52 | $3.61 | $3.50 | $3.61 | $3.61 | 4,091,690 |
| 2022-09-26 | $3.61 | $3.61 | $3.48 | $3.49 | $3.49 | 5,916,060 |
| 2022-09-23 | $3.67 | $3.67 | $3.58 | $3.60 | $3.60 | 4,202,460 |
| 2022-09-22 | $3.72 | $3.74 | $3.65 | $3.65 | $3.65 | 4,293,300 |
| 2022-09-21 | $3.65 | $3.75 | $3.60 | $3.72 | $3.72 | 5,791,340 |
| 2022-09-20 | $3.67 | $3.74 | $3.66 | $3.68 | $3.68 | 4,713,110 |
| 2022-09-19 | $3.71 | $3.74 | $3.62 | $3.67 | $3.67 | 5,179,050 |
| 2022-09-16 | $3.75 | $3.82 | $3.70 | $3.70 | $3.70 | 4,518,900 |
| 2022-09-15 | $3.84 | $3.89 | $3.76 | $3.80 | $3.80 | 5,430,210 |
| 2022-09-14 | $3.83 | $3.86 | $3.78 | $3.83 | $3.83 | 3,949,100 |
| 2022-09-13 | $3.88 | $3.92 | $3.86 | $3.88 | $3.88 | 3,936,830 |
| 2022-09-12 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2022-09-09 | $3.89 | $3.92 | $3.86 | $3.88 | $3.88 | 3,674,570 |
| 2022-09-08 | $3.93 | $3.94 | $3.88 | $3.89 | $3.89 | 4,084,960 |
| 2022-09-07 | $3.97 | $3.97 | $3.88 | $3.90 | $3.90 | 6,655,530 |
| 2022-09-06 | $4.00 | $4.01 | $3.94 | $3.98 | $3.98 | 5,346,410 |
| 2022-09-05 | $3.99 | $4.02 | $3.94 | $3.98 | $3.98 | 5,366,890 |
| 2022-09-02 | $3.91 | $4.02 | $3.91 | $4.00 | $4.00 | 10,735,360 |
| 2022-09-01 | $3.95 | $4.00 | $3.89 | $3.91 | $3.91 | 7,903,630 |
| 2022-08-31 | $4.02 | $4.07 | $3.94 | $3.97 | $3.97 | 10,381,010 |
| 2022-08-30 | $3.91 | $4.02 | $3.91 | $4.01 | $4.01 | 9,565,550 |
| 2022-08-29 | $3.88 | $3.93 | $3.85 | $3.93 | $3.93 | 6,950,370 |
| 2022-08-26 | $3.86 | $3.96 | $3.84 | $3.92 | $3.92 | 10,472,950 |
| 2022-08-25 | $3.82 | $3.87 | $3.76 | $3.86 | $3.86 | 7,030,810 |
| 2022-08-24 | $3.84 | $3.89 | $3.78 | $3.81 | $3.81 | 6,124,470 |
| 2022-08-23 | $3.87 | $3.90 | $3.84 | $3.86 | $3.86 | 2,933,300 |
| 2022-08-22 | $3.84 | $3.88 | $3.81 | $3.87 | $3.87 | 4,094,710 |
| 2022-08-19 | $3.86 | $3.89 | $3.83 | $3.83 | $3.83 | 4,014,810 |
| 2022-08-18 | $3.88 | $3.88 | $3.82 | $3.84 | $3.84 | 3,244,770 |
| 2022-08-17 | $3.87 | $3.90 | $3.86 | $3.88 | $3.88 | 2,931,400 |
| 2022-08-16 | $3.88 | $3.88 | $3.84 | $3.87 | $3.87 | 3,601,480 |
| 2022-08-15 | $3.84 | $3.88 | $3.79 | $3.86 | $3.86 | 5,267,690 |
| 2022-08-12 | $3.84 | $3.86 | $3.81 | $3.84 | $3.84 | 2,873,070 |
| 2022-08-11 | $3.79 | $3.84 | $3.78 | $3.83 | $3.83 | 3,551,770 |
| 2022-08-10 | $3.75 | $3.78 | $3.73 | $3.78 | $3.78 | 2,812,530 |
| 2022-08-09 | $3.77 | $3.80 | $3.71 | $3.75 | $3.75 | 2,730,270 |
| 2022-08-08 | $3.75 | $3.80 | $3.74 | $3.76 | $3.76 | 3,299,500 |
| 2022-08-05 | $3.70 | $3.77 | $3.68 | $3.75 | $3.75 | 3,890,530 |
| 2022-08-04 | $3.64 | $3.70 | $3.62 | $3.69 | $3.69 | 3,575,740 |
| 2022-08-03 | $3.65 | $3.73 | $3.61 | $3.62 | $3.62 | 4,854,540 |
| 2022-08-02 | $3.80 | $3.81 | $3.59 | $3.65 | $3.65 | 9,980,900 |
| 2022-08-01 | $3.84 | $3.86 | $3.80 | $3.81 | $3.81 | 3,497,100 |
| 2022-07-29 | $3.88 | $3.90 | $3.83 | $3.83 | $3.83 | 3,228,650 |
| 2022-07-28 | $3.88 | $3.93 | $3.87 | $3.89 | $3.89 | 4,289,820 |
| 2022-07-27 | $3.87 | $3.90 | $3.85 | $3.88 | $3.88 | 2,778,070 |
| 2022-07-26 | $3.85 | $3.88 | $3.82 | $3.88 | $3.88 | 3,713,120 |
| 2022-07-25 | $3.87 | $3.90 | $3.83 | $3.84 | $3.84 | 3,079,030 |
| 2022-07-22 | $3.86 | $3.90 | $3.83 | $3.86 | $3.86 | 4,126,650 |
| 2022-07-21 | $3.88 | $3.92 | $3.85 | $3.87 | $3.87 | 4,609,960 |
| 2022-07-20 | $3.85 | $3.90 | $3.84 | $3.87 | $3.87 | 4,966,310 |
| 2022-07-19 | $3.81 | $3.87 | $3.79 | $3.86 | $3.86 | 5,161,560 |
| 2022-07-18 | $3.67 | $3.81 | $3.67 | $3.81 | $3.81 | 8,451,910 |
| 2022-07-15 | $3.79 | $3.80 | $3.66 | $3.66 | $3.66 | 8,449,560 |
| 2022-07-14 | $3.82 | $3.84 | $3.78 | $3.79 | $3.79 | 5,053,700 |
| 2022-07-13 | $3.81 | $3.84 | $3.79 | $3.83 | $3.83 | 5,753,400 |
| 2022-07-12 | $3.80 | $3.84 | $3.80 | $3.80 | $3.80 | 4,118,550 |
| 2022-07-11 | $3.83 | $3.85 | $3.79 | $3.82 | $3.82 | 4,094,900 |
| 2022-07-08 | $3.81 | $3.87 | $3.80 | $3.85 | $3.85 | 5,526,040 |
| 2022-07-07 | $3.81 | $3.84 | $3.80 | $3.81 | $3.81 | 4,449,200 |
| 2022-07-06 | $3.90 | $3.90 | $3.78 | $3.81 | $3.81 | 6,645,730 |
| 2022-07-05 | $3.94 | $3.95 | $3.84 | $3.90 | $3.90 | 7,248,450 |
| 2022-07-04 | $3.96 | $3.97 | $3.92 | $3.93 | $3.93 | 6,033,170 |
| 2022-07-01 | $3.98 | $4.02 | $3.93 | $3.96 | $3.96 | 6,885,380 |
| 2022-06-30 | $3.96 | $4.06 | $3.94 | $3.97 | $3.97 | 12,448,230 |
| 2022-06-29 | $4.02 | $4.05 | $3.96 | $3.97 | $3.97 | 6,081,320 |
| 2022-06-28 | $3.98 | $4.06 | $3.97 | $4.03 | $4.03 | 7,197,750 |
| 2022-06-27 | $4.00 | $4.08 | $3.96 | $3.99 | $3.99 | 9,193,270 |
| 2022-06-24 | $3.97 | $4.03 | $3.91 | $3.99 | $3.99 | 6,202,200 |
| 2022-06-23 | $3.90 | $3.98 | $3.89 | $3.97 | $3.97 | 5,756,190 |
| 2022-06-22 | $4.01 | $4.03 | $3.91 | $3.92 | $3.92 | 6,944,390 |
| 2022-06-21 | $3.97 | $4.02 | $3.94 | $4.01 | $4.01 | 7,292,890 |
| 2022-06-20 | $4.01 | $4.01 | $3.94 | $3.98 | $3.97 | 8,135,650 |
| 2022-06-17 | $4.05 | $4.09 | $3.94 | $4.01 | $4.00 | 8,396,200 |
| 2022-06-16 | $4.01 | $4.09 | $4.00 | $4.09 | $4.08 | 10,743,800 |
| 2022-06-15 | $3.98 | $4.04 | $3.98 | $4.02 | $4.01 | 7,916,820 |
| 2022-06-14 | $3.96 | $4.00 | $3.88 | $3.99 | $3.98 | 7,420,140 |
| 2022-06-13 | $4.03 | $4.06 | $3.96 | $4.01 | $4.00 | 9,565,370 |
| 2022-06-10 | $4.02 | $4.08 | $4.02 | $4.06 | $4.05 | 8,097,900 |
| 2022-06-09 | $4.09 | $4.09 | $4.01 | $4.05 | $4.04 | 7,316,950 |
| 2022-06-08 | $4.12 | $4.17 | $3.99 | $4.11 | $4.10 | 14,529,800 |
| 2022-06-07 | $4.13 | $4.16 | $4.08 | $4.14 | $4.13 | 11,524,700 |
| 2022-06-06 | $4.19 | $4.21 | $4.12 | $4.16 | $4.15 | 12,548,410 |
| 2022-06-02 | $4.36 | $4.36 | $4.19 | $4.22 | $4.21 | 18,562,020 |
| 2022-06-01 | $4.21 | $4.41 | $4.19 | $4.38 | $4.37 | 28,870,660 |
| 2022-05-31 | $4.12 | $4.35 | $4.08 | $4.20 | $4.19 | 26,545,690 |
| 2022-05-30 | $4.08 | $4.19 | $4.03 | $4.17 | $4.16 | 29,814,210 |
| 2022-05-27 | $3.89 | $4.24 | $3.87 | $4.16 | $4.15 | 24,283,090 |
| 2022-05-26 | $3.94 | $3.94 | $3.79 | $3.92 | $3.91 | 6,515,100 |
| 2022-05-25 | $3.75 | $3.90 | $3.72 | $3.89 | $3.88 | 7,100,660 |
| 2022-05-24 | $3.87 | $3.96 | $3.73 | $3.75 | $3.74 | 10,522,000 |
| 2022-05-23 | $3.90 | $4.09 | $3.86 | $3.92 | $3.91 | 12,317,140 |
| 2022-05-20 | $3.77 | $3.83 | $3.76 | $3.81 | $3.80 | 6,071,900 |
| 2022-05-19 | $3.70 | $3.78 | $3.69 | $3.77 | $3.76 | 5,988,200 |
| 2022-05-18 | $3.75 | $3.79 | $3.72 | $3.75 | $3.74 | 6,715,830 |
| 2022-05-17 | $3.79 | $3.83 | $3.70 | $3.73 | $3.72 | 6,511,410 |
| 2022-05-16 | $3.74 | $3.83 | $3.72 | $3.80 | $3.79 | 8,275,880 |
| 2022-05-13 | $3.67 | $3.77 | $3.67 | $3.75 | $3.74 | 9,009,470 |
| 2022-05-12 | $3.61 | $3.70 | $3.60 | $3.68 | $3.67 | 6,530,540 |
| 2022-05-11 | $3.65 | $3.74 | $3.63 | $3.64 | $3.63 | 10,725,370 |
| 2022-05-10 | $3.60 | $3.70 | $3.56 | $3.68 | $3.67 | 8,363,420 |
| 2022-05-09 | $3.63 | $3.70 | $3.56 | $3.66 | $3.65 | 11,188,390 |
| 2022-05-06 | $3.69 | $3.72 | $3.60 | $3.72 | $3.71 | 9,823,130 |
| 2022-05-05 | $3.70 | $3.78 | $3.65 | $3.76 | $3.75 | 8,116,420 |
| 2022-05-04 | $3.72 | $3.72 | $3.72 | $3.72 | $3.71 | 0 |
| 2022-05-03 | $3.72 | $3.72 | $3.72 | $3.72 | $3.71 | 0 |
| 2022-04-29 | $3.62 | $3.75 | $3.60 | $3.72 | $3.71 | 7,144,670 |
| 2022-04-28 | $3.66 | $3.71 | $3.52 | $3.60 | $3.59 | 5,710,590 |
| 2022-04-27 | $3.48 | $3.67 | $3.38 | $3.67 | $3.66 | 9,415,230 |
| 2022-04-26 | $3.72 | $3.75 | $3.46 | $3.50 | $3.49 | 12,470,950 |
| 2022-04-25 | $4.00 | $4.00 | $3.72 | $3.75 | $3.74 | 13,526,630 |
| 2022-04-22 | $4.10 | $4.13 | $4.01 | $4.04 | $4.03 | 8,814,230 |
| 2022-04-21 | $4.32 | $4.35 | $4.09 | $4.10 | $4.09 | 8,800,430 |
| 2022-04-20 | $4.28 | $4.41 | $4.25 | $4.33 | $4.32 | 10,400,900 |
| 2022-04-19 | $4.19 | $4.29 | $4.17 | $4.28 | $4.27 | 5,724,500 |
| 2022-04-18 | $4.15 | $4.21 | $4.05 | $4.20 | $4.19 | 6,357,800 |
| 2022-04-15 | $4.31 | $4.31 | $4.14 | $4.15 | $4.14 | 7,163,600 |
| 2022-04-14 | $4.25 | $4.35 | $4.21 | $4.33 | $4.32 | 7,016,220 |
| 2022-04-13 | $4.33 | $4.33 | $4.22 | $4.22 | $4.21 | 7,766,250 |
| 2022-04-12 | $4.24 | $4.36 | $4.17 | $4.36 | $4.35 | 8,192,400 |
| 2022-04-11 | $4.42 | $4.44 | $4.25 | $4.26 | $4.25 | 7,720,830 |
| 2022-04-08 | $4.52 | $4.55 | $4.36 | $4.42 | $4.41 | 9,811,140 |
| 2022-04-07 | $4.53 | $4.63 | $4.48 | $4.49 | $4.48 | 11,322,920 |
| 2022-04-06 | $4.41 | $4.60 | $4.39 | $4.56 | $4.55 | 14,242,500 |
| 2022-04-05 | $4.42 | $4.42 | $4.42 | $4.42 | $4.41 | 0 |
| 2022-04-04 | $4.42 | $4.42 | $4.42 | $4.42 | $4.41 | 0 |
| 2022-04-01 | $4.35 | $4.45 | $4.33 | $4.42 | $4.41 | 9,097,810 |
| 2022-03-31 | $4.34 | $4.41 | $4.32 | $4.36 | $4.35 | 8,369,500 |
| 2022-03-30 | $4.34 | $4.37 | $4.28 | $4.36 | $4.35 | 8,267,050 |
| 2022-03-29 | $4.28 | $4.39 | $4.28 | $4.35 | $4.34 | 9,968,010 |
| 2022-03-28 | $4.23 | $4.38 | $4.20 | $4.30 | $4.29 | 12,198,010 |
| 2022-03-25 | $4.15 | $4.32 | $4.13 | $4.25 | $4.24 | 11,062,220 |
| 2022-03-24 | $4.21 | $4.21 | $4.09 | $4.13 | $4.12 | 7,820,280 |
| 2022-03-23 | $4.27 | $4.29 | $4.18 | $4.21 | $4.20 | 6,322,290 |
| 2022-03-22 | $4.20 | $4.30 | $4.15 | $4.27 | $4.26 | 7,283,100 |
| 2022-03-21 | $4.18 | $4.22 | $4.13 | $4.20 | $4.19 | 7,173,790 |
| 2022-03-18 | $4.13 | $4.22 | $4.11 | $4.17 | $4.16 | 6,201,670 |
| 2022-03-17 | $4.11 | $4.19 | $4.06 | $4.15 | $4.14 | 8,631,210 |
| 2022-03-16 | $3.96 | $4.06 | $3.86 | $4.05 | $4.04 | 8,470,040 |
| 2022-03-15 | $4.04 | $4.09 | $3.87 | $3.89 | $3.88 | 9,537,920 |
| 2022-03-14 | $4.15 | $4.20 | $4.08 | $4.08 | $4.07 | 5,838,530 |
| 2022-03-11 | $4.10 | $4.19 | $4.01 | $4.17 | $4.16 | 7,221,860 |
| 2022-03-10 | $4.12 | $4.20 | $4.11 | $4.14 | $4.13 | 7,461,110 |
| 2022-03-09 | $4.12 | $4.19 | $3.90 | $4.07 | $4.06 | 12,056,760 |
| 2022-03-08 | $4.24 | $4.26 | $4.10 | $4.12 | $4.11 | 9,117,500 |
| 2022-03-07 | $4.27 | $4.34 | $4.22 | $4.24 | $4.23 | 6,247,810 |
| 2022-03-04 | $4.32 | $4.36 | $4.25 | $4.28 | $4.27 | 7,023,960 |
| 2022-03-03 | $4.33 | $4.38 | $4.30 | $4.34 | $4.33 | 6,235,000 |
| 2022-03-02 | $4.29 | $4.37 | $4.28 | $4.32 | $4.31 | 6,403,140 |
| 2022-03-01 | $4.30 | $4.35 | $4.26 | $4.31 | $4.30 | 6,603,720 |
| 2022-02-28 | $4.33 | $4.35 | $4.23 | $4.29 | $4.28 | 5,834,090 |
| 2022-02-25 | $4.30 | $4.41 | $4.30 | $4.32 | $4.31 | 9,360,320 |
| 2022-02-24 | $4.46 | $4.48 | $4.22 | $4.27 | $4.26 | 14,752,140 |
| 2022-02-23 | $4.48 | $4.54 | $4.44 | $4.47 | $4.46 | 8,122,320 |
| 2022-02-22 | $4.55 | $4.57 | $4.45 | $4.47 | $4.46 | 10,980,210 |
| 2022-02-21 | $4.47 | $4.60 | $4.47 | $4.58 | $4.57 | 11,792,310 |
| 2022-02-18 | $4.45 | $4.52 | $4.42 | $4.49 | $4.48 | 7,252,810 |
| 2022-02-17 | $4.52 | $4.61 | $4.44 | $4.47 | $4.46 | 9,603,130 |
| 2022-02-16 | $4.48 | $4.53 | $4.43 | $4.50 | $4.49 | 7,581,790 |
| 2022-02-15 | $4.47 | $4.57 | $4.40 | $4.48 | $4.47 | 10,168,280 |
| 2022-02-14 | $4.36 | $4.51 | $4.36 | $4.45 | $4.44 | 10,266,450 |
| 2022-02-11 | $4.47 | $4.50 | $4.36 | $4.38 | $4.37 | 9,646,600 |
| 2022-02-10 | $4.42 | $4.50 | $4.33 | $4.48 | $4.47 | 13,349,580 |
| 2022-02-09 | $4.21 | $4.44 | $4.20 | $4.42 | $4.41 | 13,025,940 |
| 2022-02-08 | $4.10 | $4.22 | $4.07 | $4.21 | $4.20 | 10,142,100 |
| 2022-02-07 | $4.15 | $4.17 | $4.07 | $4.09 | $4.08 | 8,848,960 |
| 2022-02-04 | $4.09 | $4.09 | $4.09 | $4.09 | $4.08 | 0 |
| 2022-02-03 | $4.09 | $4.09 | $4.09 | $4.09 | $4.08 | 0 |
| 2022-02-02 | $4.09 | $4.09 | $4.09 | $4.09 | $4.08 | 0 |
| 2022-02-01 | $4.09 | $4.09 | $4.09 | $4.09 | $4.08 | 0 |
| 2022-01-28 | $4.08 | $4.16 | $3.99 | $4.09 | $4.08 | 7,644,560 |
| 2022-01-27 | $4.13 | $4.14 | $3.97 | $3.97 | $3.96 | 10,807,710 |
| 2022-01-26 | $4.05 | $4.13 | $4.02 | $4.11 | $4.10 | 10,928,930 |
| 2022-01-25 | $4.33 | $4.39 | $4.02 | $4.02 | $4.01 | 17,350,780 |
| 2022-01-24 | $4.40 | $4.46 | $4.31 | $4.35 | $4.34 | 9,457,330 |
| 2022-01-21 | $4.40 | $4.58 | $4.35 | $4.43 | $4.42 | 14,652,580 |
| 2022-01-20 | $4.68 | $4.68 | $4.36 | $4.40 | $4.39 | 16,013,140 |
| 2022-01-19 | $4.54 | $4.65 | $4.52 | $4.61 | $4.60 | 12,901,800 |
| 2022-01-18 | $4.67 | $4.72 | $4.49 | $4.51 | $4.50 | 17,513,800 |
| 2022-01-17 | $4.54 | $4.66 | $4.49 | $4.64 | $4.63 | 15,394,140 |
| 2022-01-14 | $4.62 | $4.66 | $4.47 | $4.49 | $4.48 | 15,963,540 |
| 2022-01-13 | $4.60 | $4.74 | $4.60 | $4.64 | $4.63 | 12,562,140 |
| 2022-01-12 | $4.59 | $4.69 | $4.54 | $4.65 | $4.64 | 17,310,400 |
| 2022-01-11 | $4.62 | $4.67 | $4.53 | $4.56 | $4.55 | 13,606,170 |
| 2022-01-10 | $4.66 | $4.67 | $4.52 | $4.60 | $4.59 | 12,403,600 |
| 2022-01-07 | $4.77 | $4.90 | $4.60 | $4.64 | $4.63 | 18,746,910 |
| 2022-01-06 | $4.83 | $4.87 | $4.73 | $4.77 | $4.76 | 17,166,580 |
| 2022-01-05 | $4.76 | $4.96 | $4.69 | $4.82 | $4.81 | 20,652,780 |
| 2022-01-04 | $4.72 | $4.90 | $4.66 | $4.78 | $4.77 | 21,299,600 |
| 2022-01-03 | $4.72 | $4.72 | $4.72 | $4.72 | $4.71 | 0 |
| 2021-12-31 | $4.65 | $4.76 | $4.55 | $4.72 | $4.71 | 20,769,930 |
| 2021-12-30 | $4.42 | $4.77 | $4.37 | $4.65 | $4.64 | 29,022,580 |
| 2021-12-29 | $4.42 | $4.46 | $4.33 | $4.39 | $4.38 | 10,112,000 |
| 2021-12-28 | $4.43 | $4.46 | $4.38 | $4.42 | $4.41 | 10,101,600 |
| 2021-12-27 | $4.47 | $4.47 | $4.31 | $4.41 | $4.40 | 12,392,460 |
| 2021-12-24 | $4.44 | $4.52 | $4.38 | $4.43 | $4.42 | 17,842,360 |
| 2021-12-23 | $4.58 | $4.59 | $4.42 | $4.47 | $4.46 | 18,574,710 |
| 2021-12-22 | $4.51 | $4.62 | $4.45 | $4.61 | $4.60 | 19,311,070 |
| 2021-12-21 | $4.36 | $4.52 | $4.35 | $4.49 | $4.48 | 15,073,250 |
| 2021-12-20 | $4.41 | $4.49 | $4.36 | $4.42 | $4.41 | 15,761,310 |
| 2021-12-17 | $4.39 | $4.45 | $4.34 | $4.44 | $4.43 | 16,450,320 |
| 2021-12-16 | $4.32 | $4.43 | $4.26 | $4.40 | $4.39 | 19,609,420 |
| 2021-12-15 | $4.28 | $4.39 | $4.21 | $4.31 | $4.30 | 21,833,280 |
| 2021-12-14 | $4.11 | $4.26 | $4.10 | $4.24 | $4.23 | 16,519,870 |
| 2021-12-13 | $4.12 | $4.17 | $4.09 | $4.14 | $4.13 | 8,042,350 |
| 2021-12-10 | $4.06 | $4.13 | $4.03 | $4.10 | $4.09 | 4,915,760 |
| 2021-12-09 | $4.04 | $4.09 | $4.03 | $4.06 | $4.05 | 4,920,230 |
| 2021-12-08 | $4.00 | $4.05 | $3.99 | $4.05 | $4.04 | 4,164,930 |
| 2021-12-07 | $4.04 | $4.04 | $3.98 | $4.00 | $3.99 | 4,045,100 |
| 2021-12-06 | $4.05 | $4.06 | $4.01 | $4.01 | $4.00 | 3,871,080 |
| 2021-12-03 | $4.05 | $4.05 | $4.05 | $4.05 | $4.04 | 3,318,400 |
| 2021-12-02 | $4.03 | $4.03 | $4.03 | $4.03 | $4.02 | 4,581,080 |
| 2021-12-01 | $4.00 | $4.06 | $4.00 | $4.04 | $4.03 | 4,025,500 |
| 2021-11-30 | $3.98 | $4.04 | $3.97 | $4.00 | $3.99 | 4,583,830 |
| 2021-11-29 | $3.99 | $4.00 | $3.95 | $3.97 | $3.96 | 5,054,200 |
| 2021-11-26 | $4.04 | $4.04 | $4.00 | $4.02 | $4.01 | 4,178,680 |
| 2021-11-25 | $4.09 | $4.09 | $4.04 | $4.04 | $4.03 | 3,852,570 |
| 2021-11-24 | $4.04 | $4.11 | $4.02 | $4.08 | $4.07 | 5,395,200 |
| 2021-11-23 | $4.04 | $4.08 | $4.02 | $4.05 | $4.04 | 4,937,040 |
| 2021-11-22 | $4.11 | $4.11 | $4.03 | $4.05 | $4.04 | 5,277,300 |
| 2021-11-19 | $4.06 | $4.11 | $4.04 | $4.09 | $4.08 | 4,540,350 |
| 2021-11-18 | $4.17 | $4.18 | $4.07 | $4.09 | $4.08 | 5,681,400 |
| 2021-11-17 | $4.10 | $4.20 | $4.09 | $4.17 | $4.16 | 4,602,800 |
| 2021-11-16 | $4.15 | $4.21 | $4.10 | $4.11 | $4.10 | 5,545,540 |
| 2021-11-15 | $4.10 | $4.17 | $4.09 | $4.15 | $4.14 | 5,517,670 |
| 2021-11-12 | $4.08 | $4.14 | $4.06 | $4.10 | $4.09 | 5,587,840 |
| 2021-11-11 | $4.11 | $4.13 | $4.07 | $4.08 | $4.07 | 7,112,580 |
| 2021-11-10 | $4.04 | $4.12 | $4.03 | $4.10 | $4.09 | 5,582,410 |
| 2021-11-09 | $4.08 | $4.13 | $4.05 | $4.07 | $4.06 | 8,391,800 |
| 2021-11-08 | $4.04 | $4.27 | $3.98 | $4.12 | $4.11 | 13,397,370 |
| 2021-11-05 | $3.94 | $3.94 | $3.94 | $3.94 | $3.93 | 7,892,650 |
| 2021-11-04 | $3.91 | $3.94 | $3.88 | $3.94 | $3.93 | 3,222,550 |
| 2021-11-03 | $3.93 | $3.95 | $3.90 | $3.93 | $3.92 | 2,369,920 |
| 2021-11-02 | $3.98 | $4.01 | $3.88 | $3.91 | $3.90 | 3,787,920 |
| 2021-11-01 | $4.00 | $4.02 | $3.97 | $3.98 | $3.97 | 2,897,700 |
| 2021-10-29 | $3.89 | $4.04 | $3.89 | $4.00 | $3.99 | 4,918,420 |
| 2021-10-28 | $3.90 | $3.95 | $3.85 | $3.91 | $3.90 | 4,344,300 |
| 2021-10-27 | $3.98 | $4.00 | $3.88 | $3.90 | $3.89 | 5,646,300 |
| 2021-10-26 | $4.03 | $4.05 | $3.98 | $3.98 | $3.97 | 5,387,870 |
| 2021-10-25 | $4.02 | $4.04 | $3.97 | $4.02 | $4.01 | 3,941,430 |
| 2021-10-22 | $4.01 | $4.04 | $3.99 | $4.01 | $4.00 | 5,215,580 |
| 2021-10-21 | $4.01 | $4.04 | $3.99 | $4.01 | $4.00 | 4,564,700 |
| 2021-10-20 | $4.04 | $4.04 | $3.99 | $4.02 | $4.01 | 4,252,040 |
| 2021-10-19 | $4.08 | $4.12 | $4.01 | $4.03 | $4.02 | 5,279,250 |
| 2021-10-18 | $4.04 | $4.09 | $4.01 | $4.07 | $4.06 | 3,244,670 |
| 2021-10-15 | $4.09 | $4.10 | $4.04 | $4.04 | $4.03 | 4,126,140 |
| 2021-10-14 | $4.08 | $4.14 | $4.06 | $4.10 | $4.09 | 3,395,200 |
| 2021-10-13 | $4.16 | $4.18 | $4.04 | $4.08 | $4.07 | 4,555,020 |
| 2021-10-12 | $4.16 | $4.23 | $4.09 | $4.13 | $4.12 | 6,075,540 |
| 2021-10-11 | $4.25 | $4.36 | $4.20 | $4.23 | $4.22 | 11,047,520 |
| 2021-09-30 | $3.94 | $4.04 | $3.93 | $4.02 | $4.01 | 7,001,840 |
| 2021-09-29 | $4.02 | $4.04 | $3.93 | $3.94 | $3.93 | 7,910,450 |
| 2021-09-28 | $4.04 | $4.08 | $4.00 | $4.04 | $4.03 | 7,962,960 |
| 2021-09-27 | $4.21 | $4.23 | $4.01 | $4.04 | $4.03 | 11,637,900 |
| 2021-09-24 | $4.30 | $4.34 | $4.18 | $4.20 | $4.19 | 10,265,600 |
| 2021-09-23 | $4.23 | $4.38 | $4.20 | $4.30 | $4.29 | 13,387,420 |
| 2021-09-22 | $4.18 | $4.22 | $4.13 | $4.20 | $4.19 | 4,241,990 |
| 2021-09-21 | $4.20 | $4.20 | $4.20 | $4.20 | $4.19 | 0 |
| 2021-09-20 | $4.20 | $4.20 | $4.20 | $4.20 | $4.19 | 0 |
| 2021-09-17 | $4.33 | $4.33 | $4.16 | $4.20 | $4.19 | 8,194,270 |
| 2021-09-16 | $4.40 | $4.46 | $4.28 | $4.28 | $4.27 | 6,310,210 |
| 2021-09-15 | $4.29 | $4.43 | $4.28 | $4.40 | $4.39 | 6,074,690 |
| 2021-09-14 | $4.48 | $4.51 | $4.28 | $4.33 | $4.32 | 9,887,740 |
| 2021-09-13 | $4.45 | $4.50 | $4.41 | $4.48 | $4.47 | 6,344,700 |
| 2021-09-09 | $4.50 | $4.55 | $4.45 | $4.49 | $4.48 | 8,136,560 |
| 2021-09-08 | $4.34 | $4.52 | $4.34 | $4.51 | $4.50 | 15,076,460 |
| 2021-09-07 | $4.29 | $4.37 | $4.29 | $4.37 | $4.36 | 8,017,120 |
| 2021-09-06 | $4.31 | $4.34 | $4.27 | $4.29 | $4.28 | 7,551,320 |
| 2021-09-03 | $4.37 | $4.40 | $4.28 | $4.33 | $4.32 | 8,626,200 |
| 2021-09-02 | $4.33 | $4.38 | $4.25 | $4.33 | $4.32 | 9,466,160 |
| 2021-09-01 | $4.26 | $4.38 | $4.23 | $4.32 | $4.31 | 11,446,310 |
| 2021-08-31 | $4.04 | $4.38 | $4.04 | $4.29 | $4.28 | 21,652,850 |
| 2021-08-30 | $4.00 | $4.04 | $3.98 | $4.02 | $4.01 | 4,443,170 |
| 2021-08-27 | $4.00 | $4.02 | $3.97 | $3.98 | $3.97 | 3,280,820 |
| 2021-08-26 | $4.01 | $4.03 | $3.97 | $4.00 | $3.99 | 3,993,760 |
| 2021-08-25 | $3.98 | $4.04 | $3.97 | $4.00 | $3.99 | 4,690,250 |
| 2021-08-24 | $4.00 | $4.01 | $3.97 | $3.98 | $3.97 | 3,872,400 |
| 2021-08-23 | $3.99 | $4.04 | $3.98 | $3.99 | $3.98 | 5,163,100 |
| 2021-08-20 | $4.03 | $4.03 | $3.93 | $3.98 | $3.97 | 4,302,300 |
| 2021-08-19 | $4.02 | $4.04 | $4.00 | $4.02 | $4.01 | 3,082,700 |
| 2021-08-18 | $4.01 | $4.04 | $3.98 | $4.02 | $4.01 | 3,833,600 |
| 2021-08-17 | $4.09 | $4.10 | $4.01 | $4.01 | $4.00 | 3,322,170 |
| 2021-08-16 | $4.06 | $4.11 | $4.05 | $4.09 | $4.08 | 2,784,640 |
| 2021-08-13 | $4.13 | $4.13 | $4.04 | $4.06 | $4.05 | 2,973,400 |
| 2021-08-12 | $4.08 | $4.17 | $4.07 | $4.12 | $4.11 | 3,137,110 |
| 2021-08-11 | $4.11 | $4.11 | $4.06 | $4.09 | $4.08 | 3,676,300 |
| 2021-08-10 | $4.08 | $4.10 | $4.06 | $4.09 | $4.08 | 3,003,790 |
| 2021-08-09 | $4.02 | $4.09 | $3.99 | $4.08 | $4.07 | 3,147,770 |
| 2021-08-06 | $4.10 | $4.10 | $3.99 | $4.02 | $4.01 | 4,307,200 |
| 2021-08-05 | $4.08 | $4.14 | $4.06 | $4.08 | $4.07 | 2,879,800 |
| 2021-08-04 | $4.17 | $4.17 | $4.07 | $4.09 | $4.08 | 5,004,900 |
| 2021-08-03 | $4.04 | $4.28 | $4.03 | $4.17 | $4.16 | 10,226,610 |
| 2021-08-02 | $4.03 | $4.09 | $3.95 | $4.04 | $4.03 | 3,829,220 |
| 2021-07-30 | $3.91 | $4.04 | $3.84 | $4.03 | $4.02 | 6,105,830 |
| 2021-07-29 | $3.92 | $3.99 | $3.92 | $3.92 | $3.91 | 2,835,570 |
| 2021-07-28 | $4.01 | $4.06 | $3.88 | $3.90 | $3.89 | 6,097,740 |
| 2021-07-27 | $4.08 | $4.12 | $4.01 | $4.01 | $4.00 | 3,898,200 |
| 2021-07-26 | $4.18 | $4.19 | $4.05 | $4.06 | $4.05 | 6,449,040 |
| 2021-07-23 | $4.25 | $4.28 | $4.17 | $4.18 | $4.17 | 5,285,100 |
| 2021-07-22 | $4.21 | $4.25 | $4.20 | $4.22 | $4.21 | 3,334,590 |
| 2021-07-21 | $4.22 | $4.27 | $4.20 | $4.22 | $4.21 | 3,186,750 |
| 2021-07-20 | $4.20 | $4.26 | $4.17 | $4.23 | $4.22 | 3,674,850 |
| 2021-07-19 | $4.27 | $4.27 | $4.17 | $4.20 | $4.19 | 3,187,010 |
| 2021-07-16 | $4.26 | $4.31 | $4.21 | $4.24 | $4.23 | 3,465,860 |
| 2021-07-15 | $4.29 | $4.31 | $4.19 | $4.24 | $4.23 | 5,788,500 |
| 2021-07-14 | $4.43 | $4.43 | $4.29 | $4.29 | $4.28 | 6,712,400 |
| 2021-07-13 | $4.38 | $4.46 | $4.35 | $4.40 | $4.39 | 5,481,600 |
| 2021-07-12 | $4.36 | $4.43 | $4.32 | $4.38 | $4.37 | 6,665,860 |
| 2021-07-08 | $4.40 | $4.41 | $4.32 | $4.34 | $4.33 | 3,993,060 |
| 2021-07-07 | $4.37 | $4.45 | $4.32 | $4.41 | $4.40 | 6,835,740 |
| 2021-07-06 | $4.33 | $4.39 | $4.31 | $4.36 | $4.35 | 5,016,470 |
| 2021-07-05 | $4.37 | $4.39 | $4.29 | $4.33 | $4.32 | 5,527,810 |
| 2021-07-01 | $4.51 | $4.51 | $4.38 | $4.38 | $4.37 | 7,065,550 |
| 2021-06-30 | $4.50 | $4.56 | $4.46 | $4.50 | $4.49 | 5,931,200 |
| 2021-06-29 | $4.66 | $4.67 | $4.48 | $4.52 | $4.51 | 9,541,170 |
| 2021-06-28 | $4.68 | $4.74 | $4.61 | $4.65 | $4.64 | 8,510,040 |
| 2021-06-25 | $4.71 | $4.74 | $4.62 | $4.66 | $4.65 | 8,769,480 |
| 2021-06-24 | $4.87 | $4.89 | $4.67 | $4.68 | $4.67 | 19,953,170 |
| 2021-06-23 | $4.73 | $5.04 | $4.61 | $4.94 | $4.93 | 18,475,900 |
| 2021-06-22 | $4.76 | $4.80 | $4.70 | $4.73 | $4.72 | 8,952,980 |
| 2021-06-21 | $4.76 | $4.83 | $4.71 | $4.74 | $4.73 | 7,399,480 |
| 2021-06-18 | $4.75 | $4.87 | $4.70 | $4.81 | $4.80 | 8,396,480 |
| 2021-06-17 | $4.77 | $4.84 | $4.69 | $4.78 | $4.77 | 8,409,560 |
| 2021-06-16 | $4.77 | $4.96 | $4.75 | $4.77 | $4.76 | 10,515,050 |
| 2021-06-15 | $4.94 | $4.99 | $4.75 | $4.76 | $4.75 | 10,284,100 |
| 2021-06-14 | $4.93 | $4.93 | $4.93 | $4.93 | $4.92 | 0 |
| 2021-06-11 | $5.00 | $5.04 | $4.86 | $4.93 | $4.92 | 11,988,700 |
| 2021-06-10 | $5.12 | $5.15 | $5.00 | $5.02 | $5.01 | 7,139,220 |
| 2021-06-09 | $5.20 | $5.21 | $5.04 | $5.07 | $5.06 | 10,760,890 |
| 2021-06-08 | $5.17 | $5.28 | $5.06 | $5.20 | $5.19 | 11,403,990 |
| 2021-06-07 | $5.18 | $5.26 | $5.08 | $5.15 | $5.14 | 10,019,730 |
| 2021-06-04 | $5.30 | $5.35 | $5.14 | $5.18 | $5.17 | 11,085,180 |
| 2021-06-03 | $5.02 | $5.44 | $5.01 | $5.28 | $5.27 | 22,067,960 |
| 2021-06-02 | $5.82 | $5.82 | $5.18 | $5.18 | $5.17 | 36,879,200 |
| 2021-06-01 | $5.64 | $5.89 | $5.61 | $5.75 | $5.74 | 19,946,690 |
| 2021-05-31 | $5.51 | $5.76 | $5.51 | $5.66 | $5.65 | 18,895,480 |
| 2021-05-28 | $5.95 | $5.95 | $5.63 | $5.77 | $5.76 | 27,234,670 |
| 2021-05-27 | $5.75 | $6.07 | $5.70 | $5.97 | $5.96 | 36,654,610 |
| 2021-05-26 | $6.00 | $6.09 | $5.74 | $5.80 | $5.79 | 32,739,410 |
| 2021-05-25 | $6.10 | $6.26 | $5.91 | $6.05 | $6.03 | 33,959,330 |
| 2021-05-24 | $5.85 | $6.15 | $5.70 | $6.09 | $6.07 | 36,595,420 |
| 2021-05-21 | $5.78 | $6.24 | $5.74 | $5.90 | $5.89 | 34,531,860 |
| 2021-05-20 | $5.84 | $5.96 | $5.66 | $5.77 | $5.76 | 25,043,650 |
| 2021-05-19 | $5.80 | $6.00 | $5.72 | $5.80 | $5.79 | 29,088,720 |
| 2021-05-18 | $5.78 | $6.05 | $5.65 | $5.89 | $5.88 | 43,030,470 |
| 2021-05-17 | $6.26 | $6.45 | $5.71 | $5.81 | $5.80 | 65,446,870 |
| 2021-05-14 | $5.32 | $5.86 | $5.25 | $5.86 | $5.85 | 20,844,200 |
| 2021-05-13 | $5.30 | $5.59 | $5.20 | $5.33 | $5.32 | 31,965,210 |
| 2021-05-12 | $5.03 | $5.56 | $4.97 | $5.40 | $5.39 | 37,132,280 |
| 2021-05-11 | $4.86 | $5.37 | $4.80 | $5.05 | $5.04 | 25,880,610 |
| 2021-05-10 | $4.71 | $4.89 | $4.64 | $4.89 | $4.88 | 15,246,270 |
| 2021-05-07 | $4.52 | $4.78 | $4.48 | $4.72 | $4.71 | 15,950,960 |
| 2021-05-06 | $4.45 | $4.60 | $4.45 | $4.51 | $4.50 | 7,507,220 |
| 2021-05-05 | $4.45 | $4.45 | $4.45 | $4.45 | $4.44 | 0 |
| 2021-05-04 | $4.45 | $4.45 | $4.45 | $4.45 | $4.44 | 0 |
| 2021-04-30 | $4.39 | $4.59 | $4.32 | $4.45 | $4.44 | 9,583,500 |
| 2021-04-29 | $4.40 | $4.52 | $4.36 | $4.41 | $4.40 | 8,543,160 |
| 2021-04-28 | $4.38 | $4.47 | $4.36 | $4.40 | $4.39 | 5,319,900 |
| 2021-04-27 | $4.34 | $4.48 | $4.27 | $4.42 | $4.41 | 8,543,520 |
| 2021-04-26 | $4.36 | $4.41 | $4.29 | $4.33 | $4.32 | 4,465,420 |
| 2021-04-23 | $4.48 | $4.48 | $4.33 | $4.35 | $4.34 | 5,178,350 |
| 2021-04-22 | $4.50 | $4.56 | $4.40 | $4.47 | $4.46 | 6,189,000 |
| 2021-04-21 | $4.55 | $4.63 | $4.49 | $4.51 | $4.50 | 7,220,410 |
| 2021-04-20 | $4.49 | $4.69 | $4.48 | $4.60 | $4.59 | 9,115,660 |
| 2021-04-19 | $4.43 | $4.57 | $4.41 | $4.53 | $4.52 | 8,768,900 |
| 2021-04-16 | $4.32 | $4.53 | $4.32 | $4.44 | $4.43 | 8,626,450 |
| 2021-04-15 | $4.28 | $4.35 | $4.24 | $4.32 | $4.31 | 4,938,160 |
| 2021-04-14 | $4.13 | $4.29 | $4.13 | $4.28 | $4.27 | 4,215,420 |
| 2021-04-13 | $4.19 | $4.19 | $4.13 | $4.14 | $4.13 | 2,389,700 |
| 2021-04-12 | $4.24 | $4.26 | $4.16 | $4.17 | $4.16 | 3,007,460 |
| 2021-04-09 | $4.21 | $4.27 | $4.18 | $4.25 | $4.24 | 2,765,450 |
| 2021-04-08 | $4.28 | $4.34 | $4.21 | $4.22 | $4.21 | 3,328,380 |
| 2021-04-07 | $4.19 | $4.29 | $4.19 | $4.26 | $4.25 | 2,948,160 |
| 2021-04-06 | $4.17 | $4.29 | $4.17 | $4.23 | $4.22 | 2,749,200 |
| 2021-04-05 | $4.24 | $4.24 | $4.24 | $4.24 | $4.23 | 0 |
| 2021-04-02 | $4.25 | $4.27 | $4.21 | $4.24 | $4.23 | 3,312,900 |
| 2021-04-01 | $4.33 | $4.34 | $4.25 | $4.27 | $4.26 | 3,054,350 |
| 2021-03-31 | $4.25 | $4.40 | $4.22 | $4.32 | $4.31 | 3,989,280 |
| 2021-03-30 | $4.31 | $4.37 | $4.25 | $4.28 | $4.27 | 3,522,720 |
| 2021-03-29 | $4.43 | $4.43 | $4.30 | $4.35 | $4.34 | 5,524,570 |
| 2021-03-26 | $4.43 | $4.45 | $4.35 | $4.44 | $4.43 | 4,805,830 |
| 2021-03-25 | $4.54 | $4.55 | $4.38 | $4.42 | $4.41 | 6,204,920 |
| 2021-03-24 | $4.26 | $4.53 | $4.26 | $4.47 | $4.46 | 12,780,880 |
| 2021-03-23 | $4.27 | $4.39 | $4.24 | $4.29 | $4.28 | 4,864,200 |
| 2021-03-22 | $4.19 | $4.30 | $4.17 | $4.29 | $4.28 | 3,848,700 |
| 2021-03-19 | $4.17 | $4.24 | $4.14 | $4.18 | $4.17 | 2,959,060 |
| 2021-03-18 | $4.25 | $4.28 | $4.15 | $4.18 | $4.17 | 4,229,500 |
| 2021-03-17 | $4.33 | $4.37 | $4.24 | $4.25 | $4.24 | 3,759,970 |
| 2021-03-16 | $4.28 | $4.34 | $4.22 | $4.33 | $4.32 | 3,001,730 |
| 2021-03-15 | $4.27 | $4.33 | $4.22 | $4.24 | $4.23 | 2,725,600 |
| 2021-03-12 | $4.19 | $4.33 | $4.10 | $4.26 | $4.25 | 4,885,300 |
| 2021-03-11 | $4.17 | $4.22 | $4.14 | $4.22 | $4.21 | 2,725,300 |
| 2021-03-10 | $4.29 | $4.30 | $4.18 | $4.19 | $4.18 | 4,012,700 |
| 2021-03-09 | $4.35 | $4.40 | $4.18 | $4.29 | $4.28 | 5,475,950 |
| 2021-03-08 | $4.38 | $4.46 | $4.34 | $4.35 | $4.34 | 3,941,300 |
| 2021-03-05 | $4.35 | $4.40 | $4.25 | $4.39 | $4.38 | 3,962,270 |
| 2021-03-04 | $4.34 | $4.40 | $4.32 | $4.35 | $4.34 | 4,802,340 |
| 2021-03-03 | $4.37 | $4.41 | $4.33 | $4.38 | $4.37 | 3,674,520 |
| 2021-03-02 | $4.50 | $4.50 | $4.36 | $4.38 | $4.37 | 5,155,590 |
| 2021-03-01 | $4.42 | $4.49 | $4.39 | $4.46 | $4.45 | 6,109,380 |
| 2021-02-26 | $4.45 | $4.47 | $4.37 | $4.40 | $4.39 | 7,033,700 |
| 2021-02-25 | $4.56 | $4.78 | $4.47 | $4.53 | $4.52 | 13,035,350 |
| 2021-02-24 | $4.37 | $4.65 | $4.37 | $4.60 | $4.59 | 11,465,390 |
| 2021-02-23 | $4.45 | $4.51 | $4.38 | $4.40 | $4.39 | 9,450,410 |
| 2021-02-22 | $4.25 | $4.63 | $4.25 | $4.52 | $4.51 | 24,328,310 |
| 2021-02-19 | $3.99 | $4.23 | $3.98 | $4.21 | $4.20 | 7,833,390 |
| 2021-02-18 | $4.08 | $4.08 | $3.95 | $4.01 | $4.00 | 12,462,700 |
| 2021-02-17 | $3.96 | $3.96 | $3.96 | $3.96 | $3.95 | 0 |
| 2021-02-16 | $3.96 | $3.96 | $3.96 | $3.96 | $3.95 | 0 |
| 2021-02-15 | $3.96 | $3.96 | $3.96 | $3.96 | $3.95 | 0 |
| 2021-02-12 | $3.96 | $3.96 | $3.96 | $3.96 | $3.95 | 0 |
| 2021-02-11 | $3.96 | $3.96 | $3.96 | $3.96 | $3.95 | 0 |
| 2021-02-10 | $3.99 | $4.02 | $3.94 | $3.96 | $3.95 | 2,477,700 |
| 2021-02-09 | $3.85 | $4.02 | $3.82 | $3.95 | $3.94 | 3,607,340 |
| 2021-02-08 | $3.89 | $3.89 | $3.81 | $3.85 | $3.84 | 2,394,280 |
| 2021-02-05 | $3.96 | $4.03 | $3.88 | $3.90 | $3.89 | 2,811,400 |
| 2021-02-04 | $3.94 | $3.99 | $3.83 | $3.94 | $3.93 | 5,506,150 |
| 2021-02-03 | $4.05 | $4.05 | $3.95 | $3.96 | $3.95 | 3,633,090 |
| 2021-02-02 | $3.99 | $4.10 | $3.99 | $4.01 | $4.00 | 2,977,000 |
| 2021-02-01 | $4.00 | $4.09 | $3.94 | $4.01 | $4.00 | 4,510,380 |
| 2021-01-29 | $4.20 | $4.24 | $4.06 | $4.09 | $4.08 | 5,123,640 |
| 2021-01-28 | $4.10 | $4.45 | $4.08 | $4.25 | $4.24 | 8,692,330 |
| 2021-01-27 | $4.08 | $4.19 | $4.05 | $4.12 | $4.11 | 3,161,190 |
| 2021-01-26 | $4.09 | $4.18 | $4.05 | $4.08 | $4.07 | 2,459,300 |
| 2021-01-25 | $4.17 | $4.17 | $4.05 | $4.09 | $4.08 | 2,844,400 |
| 2021-01-22 | $4.29 | $4.29 | $4.16 | $4.17 | $4.16 | 3,437,520 |
| 2021-01-21 | $4.29 | $4.35 | $4.25 | $4.29 | $4.28 | 2,804,600 |
| 2021-01-20 | $4.41 | $4.41 | $4.29 | $4.30 | $4.29 | 3,885,290 |
| 2021-01-19 | $4.25 | $4.42 | $4.24 | $4.38 | $4.37 | 4,418,630 |
| 2021-01-18 | $4.30 | $4.41 | $4.24 | $4.27 | $4.26 | 4,849,800 |
| 2021-01-15 | $4.15 | $4.32 | $4.15 | $4.29 | $4.28 | 5,059,770 |
| 2021-01-14 | $4.09 | $4.18 | $3.99 | $4.16 | $4.15 | 5,113,820 |
| 2021-01-13 | $4.16 | $4.18 | $4.00 | $4.12 | $4.11 | 5,048,430 |
| 2021-01-12 | $4.15 | $4.21 | $4.12 | $4.18 | $4.17 | 3,152,500 |
| 2021-01-11 | $4.25 | $4.35 | $4.12 | $4.20 | $4.19 | 3,230,910 |
| 2021-01-08 | $4.16 | $4.35 | $4.11 | $4.25 | $4.24 | 3,930,510 |
| 2021-01-07 | $4.30 | $4.32 | $4.14 | $4.16 | $4.15 | 6,159,890 |
| 2021-01-06 | $4.36 | $4.38 | $4.28 | $4.30 | $4.29 | 4,474,920 |
| 2021-01-05 | $4.44 | $4.45 | $4.30 | $4.39 | $4.38 | 6,885,260 |
| 2021-01-04 | $4.48 | $4.56 | $4.45 | $4.46 | $4.45 | 7,479,000 |
| 2021-01-01 | $4.46 | $4.46 | $4.46 | $4.46 | $4.45 | 0 |
| 2020-12-31 | $4.45 | $4.55 | $4.43 | $4.46 | $4.45 | 7,856,960 |
| 2020-12-30 | $4.55 | $4.55 | $4.44 | $4.46 | $4.45 | 3,402,510 |
| 2020-12-29 | $4.42 | $4.53 | $4.42 | $4.46 | $4.45 | 2,987,810 |
| 2020-12-28 | $4.73 | $4.75 | $4.43 | $4.44 | $4.43 | 9,703,800 |
| 2020-12-25 | $4.79 | $4.94 | $4.77 | $4.78 | $4.77 | 4,460,210 |
| 2020-12-24 | $4.89 | $4.89 | $4.77 | $4.79 | $4.78 | 3,035,980 |
| 2020-12-23 | $4.89 | $4.93 | $4.84 | $4.90 | $4.89 | 3,064,950 |
| 2020-12-22 | $5.08 | $5.08 | $4.83 | $4.89 | $4.88 | 5,339,220 |
| 2020-12-21 | $5.11 | $5.13 | $5.05 | $5.09 | $5.08 | 4,504,660 |
| 2020-12-18 | $5.12 | $5.23 | $5.08 | $5.15 | $5.14 | 5,507,540 |
| 2020-12-17 | $5.12 | $5.15 | $5.04 | $5.14 | $5.13 | 5,166,340 |
| 2020-12-16 | $5.11 | $5.27 | $5.03 | $5.18 | $5.17 | 10,013,290 |
| 2020-12-15 | $4.78 | $5.27 | $4.72 | $5.27 | $5.26 | 11,235,070 |
| 2020-12-14 | $4.79 | $4.84 | $4.75 | $4.79 | $4.78 | 2,333,750 |
| 2020-12-11 | $4.91 | $4.91 | $4.74 | $4.81 | $4.80 | 4,217,270 |
| 2020-12-10 | $5.02 | $5.02 | $4.88 | $4.89 | $4.88 | 4,103,120 |
| 2020-12-09 | $5.03 | $5.08 | $4.96 | $4.97 | $4.96 | 3,909,640 |
| 2020-12-08 | $5.19 | $5.19 | $5.05 | $5.07 | $5.06 | 3,482,240 |
| 2020-12-07 | $5.15 | $5.19 | $5.11 | $5.17 | $5.16 | 3,041,180 |
| 2020-12-04 | $5.34 | $5.34 | $5.15 | $5.16 | $5.15 | 8,888,100 |
| 2020-12-03 | $5.35 | $5.35 | $5.31 | $5.34 | $5.33 | 2,173,450 |
| 2020-12-02 | $5.28 | $5.35 | $5.27 | $5.33 | $5.32 | 2,986,480 |
| 2020-12-01 | $5.26 | $5.33 | $5.22 | $5.31 | $5.30 | 3,650,710 |
| 2020-11-30 | $5.38 | $5.45 | $5.25 | $5.29 | $5.28 | 6,804,060 |
| 2020-11-27 | $5.34 | $5.47 | $5.34 | $5.38 | $5.37 | 2,884,290 |
| 2020-11-26 | $5.52 | $5.53 | $5.34 | $5.37 | $5.36 | 4,857,760 |
| 2020-11-25 | $5.62 | $5.66 | $5.52 | $5.52 | $5.51 | 2,982,510 |
| 2020-11-24 | $5.65 | $5.69 | $5.63 | $5.63 | $5.62 | 1,487,180 |
| 2020-11-23 | $5.63 | $5.75 | $5.61 | $5.67 | $5.66 | 4,204,220 |
| 2020-11-20 | $5.62 | $5.68 | $5.61 | $5.63 | $5.62 | 1,733,700 |
| 2020-11-19 | $5.65 | $5.66 | $5.61 | $5.64 | $5.63 | 2,224,330 |
| 2020-11-18 | $5.67 | $5.69 | $5.64 | $5.67 | $5.66 | 1,877,800 |
| 2020-11-17 | $5.70 | $5.70 | $5.62 | $5.66 | $5.65 | 1,622,310 |
| 2020-11-16 | $5.65 | $5.70 | $5.61 | $5.67 | $5.66 | 2,758,700 |
| 2020-11-13 | $5.54 | $5.65 | $5.52 | $5.64 | $5.63 | 3,609,440 |
| 2020-11-12 | $5.56 | $5.61 | $5.53 | $5.57 | $5.56 | 1,697,900 |
| 2020-11-11 | $5.51 | $5.59 | $5.48 | $5.58 | $5.57 | 2,904,430 |
| 2020-11-10 | $5.61 | $5.63 | $5.50 | $5.55 | $5.54 | 3,920,970 |
| 2020-11-09 | $5.60 | $5.65 | $5.58 | $5.61 | $5.60 | 5,368,230 |
| 2020-11-06 | $5.55 | $5.69 | $5.54 | $5.61 | $5.60 | 4,262,060 |
| 2020-11-05 | $5.55 | $5.57 | $5.48 | $5.55 | $5.54 | 4,165,850 |
| 2020-11-04 | $5.57 | $5.61 | $5.49 | $5.50 | $5.49 | 3,948,780 |
| 2020-11-03 | $5.63 | $5.66 | $5.55 | $5.61 | $5.60 | 5,840,620 |
| 2020-11-02 | $5.82 | $5.82 | $5.58 | $5.60 | $5.59 | 5,143,790 |
| 2020-10-30 | $5.89 | $6.02 | $5.76 | $5.82 | $5.81 | 4,855,360 |
| 2020-10-29 | $5.86 | $5.93 | $5.85 | $5.88 | $5.87 | 2,175,570 |
| 2020-10-28 | $6.00 | $6.01 | $5.89 | $5.94 | $5.93 | 3,032,380 |
| 2020-10-27 | $5.90 | $5.99 | $5.89 | $5.98 | $5.97 | 1,935,110 |
| 2020-10-26 | $5.96 | $5.99 | $5.85 | $5.93 | $5.92 | 3,390,660 |
| 2020-10-23 | $5.99 | $6.06 | $5.98 | $5.99 | $5.98 | 2,962,200 |
| 2020-10-22 | $6.03 | $6.07 | $5.96 | $6.00 | $5.99 | 2,967,500 |
| 2020-10-21 | $6.06 | $6.15 | $6.00 | $6.05 | $6.03 | 4,724,660 |
| 2020-10-20 | $6.03 | $6.09 | $5.97 | $6.09 | $6.07 | 5,073,060 |
| 2020-10-19 | $6.10 | $6.13 | $6.02 | $6.04 | $6.02 | 5,420,000 |
| 2020-10-16 | $6.10 | $6.13 | $6.04 | $6.10 | $6.08 | 4,449,130 |
| 2020-10-15 | $6.17 | $6.21 | $6.07 | $6.07 | $6.05 | 5,637,730 |
| 2020-10-14 | $6.34 | $6.37 | $6.15 | $6.19 | $6.17 | 7,061,560 |
| 2020-10-13 | $6.37 | $6.39 | $6.31 | $6.37 | $6.35 | 5,333,440 |
| 2020-10-12 | $6.28 | $6.41 | $6.28 | $6.38 | $6.36 | 9,547,760 |
| 2020-10-09 | $6.37 | $6.43 | $6.24 | $6.31 | $6.29 | 6,406,460 |
| 2020-10-08 | $6.30 | $6.30 | $6.30 | $6.30 | $6.28 | 0 |
| 2020-10-07 | $6.30 | $6.30 | $6.30 | $6.30 | $6.28 | 0 |
| 2020-10-06 | $6.30 | $6.30 | $6.30 | $6.30 | $6.28 | 0 |
| 2020-10-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.28 | 0 |
| 2020-10-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.28 | 0 |
| 2020-10-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.28 | 0 |
| 2020-09-30 | $6.59 | $6.60 | $6.25 | $6.30 | $6.28 | 8,652,490 |
| 2020-09-29 | $6.43 | $6.58 | $6.33 | $6.57 | $6.55 | 7,722,330 |
| 2020-09-28 | $6.63 | $6.69 | $6.30 | $6.38 | $6.36 | 9,895,920 |
| 2020-09-25 | $6.77 | $6.83 | $6.57 | $6.57 | $6.55 | 9,892,800 |
| 2020-09-24 | $6.73 | $6.94 | $6.65 | $6.79 | $6.77 | 13,422,080 |
| 2020-09-23 | $6.89 | $6.91 | $6.46 | $6.77 | $6.75 | 18,160,200 |
| 2020-09-22 | $7.12 | $7.29 | $6.74 | $6.84 | $6.82 | 70,584,610 |
| 2020-09-21 | $6.61 | $7.07 | $6.56 | $6.92 | $6.90 | 42,863,100 |
| 2020-09-18 | $6.33 | $6.58 | $6.27 | $6.51 | $6.49 | 19,003,560 |
| 2020-09-17 | $6.23 | $6.37 | $6.22 | $6.32 | $6.30 | 8,459,500 |
| 2020-09-16 | $6.30 | $6.34 | $6.15 | $6.27 | $6.25 | 14,375,300 |
| 2020-09-15 | $5.92 | $6.49 | $5.84 | $6.36 | $6.34 | 38,697,720 |
| 2020-09-14 | $5.85 | $5.91 | $5.82 | $5.90 | $5.89 | 7,151,740 |
| 2020-09-11 | $5.97 | $5.99 | $5.81 | $5.86 | $5.85 | 6,722,910 |
| 2020-09-10 | $5.99 | $6.05 | $5.90 | $5.97 | $5.96 | 9,235,000 |
| 2020-09-09 | $5.90 | $5.99 | $5.80 | $5.98 | $5.97 | 8,342,630 |
| 2020-09-08 | $5.89 | $5.95 | $5.85 | $5.94 | $5.93 | 3,961,800 |
| 2020-09-07 | $5.87 | $5.96 | $5.85 | $5.91 | $5.90 | 5,510,100 |
| 2020-09-04 | $5.85 | $5.92 | $5.79 | $5.91 | $5.90 | 3,971,300 |
| 2020-09-03 | $5.94 | $5.97 | $5.90 | $5.91 | $5.90 | 4,034,450 |
| 2020-09-02 | $5.95 | $5.97 | $5.85 | $5.94 | $5.93 | 4,669,550 |
| 2020-09-01 | $5.92 | $5.94 | $5.86 | $5.91 | $5.90 | 6,584,300 |
| 2020-08-31 | $6.00 | $6.01 | $5.91 | $5.97 | $5.96 | 8,691,220 |
| 2020-08-28 | $5.96 | $6.02 | $5.92 | $6.00 | $5.99 | 5,055,540 |
| 2020-08-27 | $5.84 | $5.98 | $5.84 | $5.97 | $5.96 | 6,447,590 |
| 2020-08-26 | $5.86 | $5.92 | $5.82 | $5.85 | $5.84 | 5,385,820 |
| 2020-08-25 | $5.95 | $6.04 | $5.90 | $5.91 | $5.90 | 6,677,520 |
| 2020-08-24 | $5.93 | $5.99 | $5.82 | $5.99 | $5.98 | 6,863,130 |
| 2020-08-21 | $5.97 | $6.02 | $5.91 | $5.93 | $5.92 | 5,220,500 |
| 2020-08-20 | $5.92 | $6.01 | $5.86 | $5.97 | $5.96 | 4,985,500 |
| 2020-08-19 | $6.06 | $6.06 | $5.96 | $5.96 | $5.95 | 6,199,940 |
| 2020-08-18 | $5.96 | $6.06 | $5.92 | $6.05 | $6.03 | 7,423,640 |
| 2020-08-17 | $5.93 | $6.03 | $5.92 | $5.96 | $5.95 | 8,505,640 |
| 2020-08-14 | $5.88 | $5.93 | $5.82 | $5.90 | $5.89 | 4,022,780 |
| 2020-08-13 | $5.97 | $5.97 | $5.85 | $5.92 | $5.91 | 4,592,890 |
| 2020-08-12 | $5.75 | $5.97 | $5.72 | $5.93 | $5.92 | 9,270,760 |
| 2020-08-11 | $6.00 | $6.02 | $5.73 | $5.75 | $5.74 | 7,917,300 |
| 2020-08-10 | $5.77 | $6.00 | $5.68 | $5.98 | $5.97 | 12,536,350 |
| 2020-08-07 | $5.88 | $5.89 | $5.64 | $5.76 | $5.75 | 9,263,360 |
| 2020-08-06 | $5.99 | $6.00 | $5.78 | $5.90 | $5.89 | 8,971,050 |
| 2020-08-05 | $6.10 | $6.10 | $5.92 | $5.97 | $5.96 | 8,322,490 |
| 2020-08-04 | $6.18 | $6.21 | $6.03 | $6.06 | $6.04 | 7,508,820 |
| 2020-08-03 | $6.13 | $6.18 | $6.10 | $6.16 | $6.14 | 7,591,120 |
| 2020-07-31 | $6.02 | $6.11 | $5.97 | $6.07 | $6.05 | 6,246,880 |
| 2020-07-30 | $6.20 | $6.20 | $6.05 | $6.07 | $6.05 | 6,092,360 |
| 2020-07-29 | $5.91 | $6.18 | $5.88 | $6.16 | $6.14 | 6,504,790 |
| 2020-07-28 | $5.88 | $5.96 | $5.86 | $5.93 | $5.92 | 4,133,100 |
| 2020-07-27 | $6.00 | $6.06 | $5.85 | $5.89 | $5.88 | 7,654,280 |
| 2020-07-24 | $6.39 | $6.42 | $5.93 | $6.01 | $6.00 | 13,477,020 |
| 2020-07-23 | $6.52 | $6.60 | $6.23 | $6.39 | $6.37 | 12,070,670 |
| 2020-07-22 | $6.55 | $6.68 | $6.52 | $6.57 | $6.55 | 9,126,880 |
| 2020-07-21 | $6.65 | $6.68 | $6.50 | $6.59 | $6.57 | 10,730,170 |
| 2020-07-20 | $6.52 | $6.66 | $6.45 | $6.66 | $6.64 | 13,037,400 |
| 2020-07-17 | $6.53 | $6.65 | $6.40 | $6.53 | $6.51 | 8,258,040 |
| 2020-07-16 | $6.55 | $6.74 | $6.40 | $6.52 | $6.50 | 14,086,930 |
| 2020-07-15 | $6.83 | $6.90 | $6.50 | $6.55 | $6.53 | 17,472,780 |
| 2020-07-14 | $7.21 | $7.35 | $6.77 | $6.86 | $6.84 | 26,637,100 |
| 2020-07-13 | $7.11 | $7.29 | $6.93 | $7.25 | $7.23 | 28,769,900 |
| 2020-07-10 | $6.89 | $7.35 | $6.81 | $7.18 | $7.16 | 37,977,280 |
| 2020-07-09 | $6.51 | $6.96 | $6.45 | $6.95 | $6.93 | 30,408,930 |
| 2020-07-08 | $6.53 | $6.59 | $6.43 | $6.51 | $6.49 | 15,285,900 |
| 2020-07-07 | $6.52 | $6.74 | $6.46 | $6.55 | $6.53 | 20,086,690 |
| 2020-07-06 | $6.36 | $6.60 | $6.35 | $6.54 | $6.52 | 16,198,220 |
| 2020-07-03 | $6.35 | $6.43 | $6.27 | $6.40 | $6.38 | 7,685,180 |
| 2020-07-02 | $6.30 | $6.41 | $5.69 | $6.41 | $6.39 | 9,062,240 |
| 2020-07-01 | $6.33 | $6.49 | $6.21 | $6.31 | $6.29 | 8,892,630 |
| 2020-06-30 | $6.26 | $6.39 | $6.18 | $6.21 | $6.19 | 9,053,870 |
| 2020-06-29 | $6.50 | $6.50 | $6.20 | $6.21 | $6.19 | 11,414,120 |
| 2020-06-26 | $6.52 | $6.52 | $6.52 | $6.52 | $6.50 | 0 |
| 2020-06-25 | $6.52 | $6.52 | $6.52 | $6.52 | $6.50 | 0 |
| 2020-06-24 | $6.65 | $6.65 | $6.45 | $6.52 | $6.50 | 9,014,450 |
| 2020-06-23 | $6.65 | $6.76 | $6.56 | $6.61 | $6.59 | 8,839,230 |
| 2020-06-22 | $6.69 | $6.82 | $6.60 | $6.69 | $6.67 | 13,821,440 |
| 2020-06-19 | $6.50 | $6.82 | $6.43 | $6.63 | $6.61 | 17,994,460 |
| 2020-06-18 | $6.43 | $6.63 | $6.31 | $6.48 | $6.46 | 16,154,240 |
| 2020-06-17 | $6.01 | $6.60 | $5.98 | $6.40 | $6.38 | 22,791,920 |
| 2020-06-16 | $6.04 | $6.10 | $6.00 | $6.01 | $6.00 | 5,338,790 |
| 2020-06-15 | $6.00 | $6.13 | $5.95 | $6.03 | $6.01 | 8,239,600 |
| 2020-06-12 | $5.83 | $6.19 | $5.61 | $6.07 | $6.04 | 12,508,520 |
| 2020-06-11 | $6.03 | $6.08 | $5.96 | $5.97 | $5.95 | 9,426,230 |
| 2020-06-10 | $6.04 | $6.18 | $6.03 | $6.03 | $6.01 | 8,613,550 |
| 2020-06-09 | $6.08 | $6.12 | $5.94 | $6.11 | $6.08 | 10,467,460 |
| 2020-06-08 | $6.23 | $6.24 | $6.04 | $6.08 | $6.05 | 11,264,050 |
| 2020-06-05 | $6.12 | $6.32 | $6.02 | $6.24 | $6.21 | 14,200,080 |
| 2020-06-04 | $6.32 | $6.33 | $6.12 | $6.12 | $6.09 | 15,649,700 |
| 2020-06-03 | $6.28 | $6.34 | $6.12 | $6.28 | $6.25 | 21,902,410 |
| 2020-06-02 | $6.60 | $6.77 | $6.31 | $6.33 | $6.30 | 36,747,060 |
| 2020-06-01 | $6.66 | $7.16 | $6.52 | $6.80 | $6.77 | 53,690,430 |
| 2020-05-29 | $5.99 | $6.51 | $5.80 | $6.51 | $6.48 | 22,450,150 |
| 2020-05-28 | $5.87 | $5.97 | $5.80 | $5.92 | $5.90 | 23,352,110 |
| 2020-05-27 | $5.78 | $5.96 | $5.72 | $5.80 | $5.78 | 16,078,470 |
| 2020-05-26 | $5.74 | $5.83 | $5.64 | $5.75 | $5.73 | 7,035,740 |
| 2020-05-25 | $5.75 | $5.80 | $5.62 | $5.70 | $5.68 | 7,172,440 |
| 2020-05-22 | $5.76 | $5.82 | $5.66 | $5.75 | $5.73 | 10,751,970 |
| 2020-05-21 | $5.77 | $5.89 | $5.73 | $5.76 | $5.74 | 11,857,800 |
| 2020-05-20 | $5.48 | $5.85 | $5.45 | $5.78 | $5.76 | 16,162,120 |
| 2020-05-19 | $5.25 | $5.57 | $5.21 | $5.53 | $5.51 | 9,832,470 |
| 2020-05-18 | $5.33 | $5.33 | $5.19 | $5.19 | $5.17 | 4,326,230 |
| 2020-05-15 | $5.35 | $5.43 | $5.30 | $5.32 | $5.30 | 3,734,510 |
| 2020-05-14 | $5.41 | $5.43 | $5.35 | $5.36 | $5.34 | 4,236,610 |
| 2020-05-13 | $5.43 | $5.48 | $5.39 | $5.41 | $5.39 | 3,138,300 |
| 2020-05-12 | $5.41 | $5.51 | $5.37 | $5.43 | $5.41 | 5,173,500 |
| 2020-05-11 | $5.50 | $5.50 | $5.38 | $5.41 | $5.39 | 4,000,310 |
| 2020-05-08 | $5.51 | $5.51 | $5.45 | $5.47 | $5.45 | 3,639,070 |
| 2020-05-07 | $5.45 | $5.54 | $5.43 | $5.47 | $5.45 | 3,465,420 |
| 2020-05-06 | $5.32 | $5.55 | $5.25 | $5.47 | $5.45 | 8,537,560 |
| 2020-05-05 | $5.37 | $5.37 | $5.37 | $5.37 | $5.35 | 0 |
| 2020-05-04 | $5.37 | $5.37 | $5.37 | $5.37 | $5.35 | 0 |
| 2020-05-01 | $5.37 | $5.37 | $5.37 | $5.37 | $5.35 | 0 |
| 2020-04-30 | $5.21 | $5.40 | $5.21 | $5.37 | $5.35 | 5,855,910 |
| 2020-04-29 | $5.26 | $5.39 | $5.21 | $5.23 | $5.21 | 3,826,000 |
| 2020-04-28 | $5.39 | $5.46 | $5.20 | $5.33 | $5.31 | 5,529,160 |
| 2020-04-27 | $5.26 | $5.47 | $5.26 | $5.39 | $5.37 | 5,264,080 |
| 2020-04-24 | $5.30 | $5.35 | $5.23 | $5.27 | $5.25 | 5,563,060 |
| 2020-04-23 | $5.32 | $5.49 | $5.27 | $5.31 | $5.29 | 6,315,600 |
| 2020-04-22 | $5.30 | $5.35 | $5.27 | $5.32 | $5.30 | 3,599,510 |
| 2020-04-21 | $5.44 | $5.44 | $5.29 | $5.36 | $5.34 | 5,145,250 |
| 2020-04-20 | $5.46 | $5.49 | $5.36 | $5.41 | $5.39 | 6,557,370 |
| 2020-04-17 | $5.67 | $5.67 | $5.39 | $5.46 | $5.44 | 10,762,760 |
| 2020-04-16 | $5.57 | $5.72 | $5.53 | $5.64 | $5.62 | 6,779,980 |
| 2020-04-15 | $5.71 | $5.80 | $5.59 | $5.61 | $5.59 | 6,633,780 |
| 2020-04-14 | $5.53 | $5.83 | $5.50 | $5.70 | $5.68 | 8,427,760 |
| 2020-04-13 | $5.63 | $5.68 | $5.46 | $5.48 | $5.46 | 8,785,390 |
| 2020-04-10 | $5.36 | $5.89 | $5.31 | $5.67 | $5.65 | 20,571,550 |
| 2020-04-09 | $5.38 | $5.50 | $5.35 | $5.37 | $5.35 | 7,083,740 |
| 2020-04-08 | $5.41 | $5.42 | $5.28 | $5.37 | $5.35 | 7,727,940 |
| 2020-04-07 | $5.39 | $5.44 | $5.29 | $5.42 | $5.40 | 11,903,020 |
| 2020-04-06 | $5.37 | $5.37 | $5.37 | $5.37 | $5.35 | 0 |
| 2020-04-03 | $5.18 | $5.43 | $5.12 | $5.37 | $5.35 | 10,571,280 |
| 2020-04-02 | $5.16 | $5.22 | $5.05 | $5.14 | $5.12 | 7,827,350 |
| 2020-04-01 | $5.15 | $5.35 | $5.12 | $5.20 | $5.18 | 10,656,630 |
| 2020-03-31 | $5.14 | $5.54 | $5.11 | $5.21 | $5.19 | 15,645,530 |
| 2020-03-30 | $5.01 | $5.20 | $5.00 | $5.12 | $5.10 | 11,458,100 |
| 2020-03-27 | $4.79 | $5.19 | $4.73 | $5.06 | $5.04 | 17,565,110 |
| 2020-03-26 | $4.73 | $4.78 | $4.70 | $4.75 | $4.73 | 3,490,150 |
| 2020-03-25 | $4.73 | $4.75 | $4.65 | $4.73 | $4.71 | 4,077,130 |
| 2020-03-24 | $4.58 | $4.67 | $4.56 | $4.65 | $4.63 | 3,097,790 |
| 2020-03-23 | $4.55 | $4.66 | $4.54 | $4.55 | $4.53 | 2,552,500 |
| 2020-03-20 | $4.59 | $4.65 | $4.58 | $4.65 | $4.63 | 3,104,830 |
| 2020-03-19 | $4.54 | $4.56 | $4.46 | $4.55 | $4.53 | 4,041,400 |
| 2020-03-18 | $4.62 | $4.66 | $4.54 | $4.54 | $4.52 | 5,059,400 |
| 2020-03-17 | $4.61 | $4.69 | $4.47 | $4.59 | $4.57 | 4,463,600 |
| 2020-03-16 | $4.84 | $4.88 | $4.60 | $4.60 | $4.58 | 5,276,490 |
| 2020-03-13 | $4.70 | $4.83 | $4.60 | $4.77 | $4.75 | 5,988,200 |
| 2020-03-12 | $4.86 | $4.93 | $4.80 | $4.84 | $4.82 | 6,017,630 |
| 2020-03-11 | $4.96 | $5.06 | $4.92 | $4.98 | $4.96 | 6,783,860 |
| 2020-03-10 | $4.81 | $4.95 | $4.72 | $4.95 | $4.93 | 8,541,990 |
| 2020-03-09 | $5.00 | $5.13 | $4.85 | $4.88 | $4.86 | 10,323,900 |
| 2020-03-06 | $4.93 | $5.22 | $4.92 | $5.10 | $5.08 | 13,832,550 |
| 2020-03-05 | $4.89 | $4.99 | $4.86 | $4.99 | $4.97 | 8,919,680 |
| 2020-03-04 | $4.80 | $4.90 | $4.76 | $4.85 | $4.83 | 6,017,910 |
| 2020-03-03 | $4.86 | $4.92 | $4.80 | $4.84 | $4.82 | 7,938,480 |
| 2020-03-02 | $4.78 | $4.87 | $4.72 | $4.81 | $4.79 | 11,166,660 |
| 2020-02-28 | $4.91 | $4.95 | $4.72 | $4.74 | $4.72 | 9,625,710 |
| 2020-02-27 | $5.11 | $5.13 | $5.01 | $5.04 | $5.02 | 6,837,800 |
| 2020-02-26 | $5.00 | $5.20 | $4.99 | $5.11 | $5.09 | 11,216,000 |
| 2020-02-25 | $5.04 | $5.06 | $4.84 | $5.05 | $5.03 | 13,138,420 |
| 2020-02-24 | $5.23 | $5.23 | $5.15 | $5.15 | $5.13 | 9,170,510 |
| 2020-02-21 | $5.14 | $5.27 | $5.08 | $5.27 | $5.25 | 14,397,550 |
| 2020-02-20 | $5.12 | $5.16 | $5.06 | $5.14 | $5.12 | 6,474,940 |
| 2020-02-19 | $5.20 | $5.22 | $5.07 | $5.08 | $5.06 | 7,162,160 |
| 2020-02-18 | $5.09 | $5.24 | $5.07 | $5.17 | $5.15 | 7,751,460 |
| 2020-02-17 | $4.95 | $5.13 | $4.89 | $5.10 | $5.08 | 9,667,300 |
| 2020-02-14 | $4.85 | $4.94 | $4.83 | $4.91 | $4.89 | 7,146,200 |
| 2020-02-13 | $4.92 | $4.94 | $4.83 | $4.86 | $4.84 | 10,043,910 |
| 2020-02-12 | $5.00 | $5.05 | $4.89 | $4.93 | $4.91 | 7,902,290 |
| 2020-02-11 | $4.92 | $4.93 | $4.82 | $4.89 | $4.87 | 7,186,970 |
| 2020-02-10 | $4.88 | $4.97 | $4.85 | $4.91 | $4.89 | 7,593,390 |
| 2020-02-07 | $4.86 | $4.97 | $4.81 | $4.90 | $4.88 | 7,983,510 |
| 2020-02-06 | $4.77 | $4.93 | $4.73 | $4.87 | $4.85 | 10,055,010 |
| 2020-02-05 | $4.69 | $4.84 | $4.63 | $4.77 | $4.75 | 9,056,110 |
| 2020-02-04 | $4.27 | $4.70 | $4.27 | $4.61 | $4.59 | 13,913,440 |
| 2020-02-03 | $4.74 | $4.77 | $4.74 | $4.74 | $4.72 | 4,319,500 |
| 2020-01-31 | $5.27 | $5.27 | $5.27 | $5.27 | $5.25 | 0 |
| 2020-01-30 | $5.27 | $5.27 | $5.27 | $5.27 | $5.25 | 0 |
| 2020-01-29 | $5.27 | $5.27 | $5.27 | $5.27 | $5.25 | 0 |
| 2020-01-28 | $5.27 | $5.27 | $5.27 | $5.27 | $5.25 | 0 |
| 2020-01-27 | $5.27 | $5.27 | $5.27 | $5.27 | $5.25 | 0 |
| 2020-01-24 | $5.27 | $5.27 | $5.27 | $5.27 | $5.25 | 0 |
| 2020-01-23 | $5.54 | $5.63 | $5.14 | $5.27 | $5.25 | 12,298,010 |
| 2020-01-22 | $5.66 | $5.66 | $5.38 | $5.56 | $5.54 | 9,198,780 |
| 2020-01-21 | $5.73 | $5.75 | $5.58 | $5.59 | $5.57 | 7,684,830 |
| 2020-01-20 | $5.74 | $5.75 | $5.64 | $5.73 | $5.71 | 6,355,030 |
| 2020-01-17 | $5.83 | $5.88 | $5.70 | $5.72 | $5.70 | 9,399,980 |
| 2020-01-16 | $5.92 | $6.06 | $5.83 | $5.84 | $5.82 | 8,842,740 |
| 2020-01-15 | $5.97 | $6.01 | $5.84 | $5.92 | $5.90 | 8,456,120 |
| 2020-01-14 | $5.91 | $6.05 | $5.87 | $5.96 | $5.94 | 11,645,170 |
| 2020-01-13 | $5.83 | $5.92 | $5.79 | $5.89 | $5.87 | 7,095,200 |
| 2020-01-10 | $5.92 | $5.93 | $5.81 | $5.85 | $5.83 | 6,729,440 |
| 2020-01-09 | $5.94 | $6.01 | $5.85 | $5.92 | $5.90 | 9,007,460 |
| 2020-01-08 | $6.00 | $6.04 | $5.88 | $5.89 | $5.87 | 14,193,450 |
| 2020-01-07 | $5.90 | $6.11 | $5.85 | $6.10 | $6.07 | 20,606,360 |
| 2020-01-06 | $5.86 | $5.98 | $5.73 | $5.90 | $5.88 | 15,928,240 |
| 2020-01-03 | $6.03 | $6.14 | $5.80 | $5.89 | $5.87 | 24,045,250 |
| 2020-01-02 | $5.79 | $6.15 | $5.78 | $6.02 | $6.00 | 24,709,630 |
| 2020-01-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.71 | 0 |
| 2019-12-31 | $5.82 | $5.85 | $5.67 | $5.73 | $5.71 | 12,310,410 |
| 2019-12-30 | $5.96 | $5.97 | $5.67 | $5.82 | $5.80 | 19,043,510 |
| 2019-12-27 | $6.00 | $6.16 | $5.82 | $5.88 | $5.86 | 28,801,290 |
| 2019-12-26 | $5.38 | $5.92 | $5.34 | $5.92 | $5.90 | 27,086,530 |
| 2019-12-25 | $5.39 | $5.42 | $5.33 | $5.38 | $5.36 | 3,019,820 |
| 2019-12-24 | $5.34 | $5.42 | $5.32 | $5.39 | $5.37 | 4,616,920 |
| 2019-12-23 | $5.46 | $5.48 | $5.28 | $5.29 | $5.27 | 8,247,500 |
| 2019-12-20 | $5.56 | $5.66 | $5.45 | $5.46 | $5.44 | 6,947,720 |
| 2019-12-19 | $5.62 | $5.79 | $5.54 | $5.57 | $5.55 | 11,152,800 |
| 2019-12-18 | $5.60 | $5.67 | $5.48 | $5.64 | $5.62 | 11,679,270 |
| 2019-12-17 | $5.55 | $5.77 | $5.51 | $5.63 | $5.61 | 14,248,410 |
| 2019-12-16 | $5.59 | $5.64 | $5.51 | $5.56 | $5.54 | 9,199,900 |
| 2019-12-13 | $5.56 | $5.62 | $5.44 | $5.51 | $5.49 | 11,972,060 |
| 2019-12-12 | $5.45 | $5.60 | $5.45 | $5.53 | $5.51 | 12,731,750 |
| 2019-12-11 | $5.33 | $5.65 | $5.31 | $5.45 | $5.43 | 19,558,910 |
| 2019-12-10 | $5.19 | $5.38 | $5.15 | $5.35 | $5.33 | 9,714,880 |
| 2019-12-09 | $5.04 | $5.26 | $5.03 | $5.22 | $5.20 | 8,694,490 |
| 2019-12-06 | $5.05 | $5.07 | $4.99 | $5.03 | $5.01 | 3,695,000 |
| 2019-12-05 | $4.97 | $5.04 | $4.95 | $5.04 | $5.02 | 4,815,370 |
| 2019-12-04 | $4.94 | $5.01 | $4.93 | $4.96 | $4.94 | 3,362,070 |
| 2019-12-03 | $4.95 | $5.04 | $4.89 | $4.97 | $4.95 | 7,937,020 |
| 2019-12-02 | $5.08 | $5.15 | $4.96 | $4.97 | $4.95 | 7,213,170 |
| 2019-11-29 | $5.09 | $5.17 | $5.06 | $5.09 | $5.07 | 4,530,970 |
| 2019-11-28 | $5.28 | $5.29 | $5.06 | $5.12 | $5.10 | 9,994,230 |
| 2019-11-27 | $5.28 | $5.34 | $5.23 | $5.29 | $5.27 | 9,538,170 |
| 2019-11-26 | $5.19 | $5.44 | $5.11 | $5.37 | $5.35 | 19,874,670 |
| 2019-11-25 | $5.01 | $5.10 | $4.96 | $5.10 | $5.08 | 7,660,320 |
| 2019-11-22 | $4.99 | $5.09 | $4.92 | $5.05 | $5.03 | 10,698,760 |
| 2019-11-21 | $4.93 | $5.02 | $4.93 | $4.98 | $4.96 | 5,567,250 |
| 2019-11-20 | $5.00 | $5.03 | $4.90 | $4.97 | $4.95 | 8,311,600 |
| 2019-11-19 | $4.88 | $5.01 | $4.80 | $5.00 | $4.98 | 9,039,250 |
| 2019-11-18 | $4.99 | $5.07 | $4.84 | $4.88 | $4.86 | 9,447,120 |
| 2019-11-15 | $4.96 | $5.13 | $4.87 | $4.97 | $4.95 | 13,832,180 |
| 2019-11-14 | $4.85 | $5.04 | $4.85 | $4.96 | $4.94 | 12,515,430 |
| 2019-11-13 | $4.87 | $4.88 | $4.77 | $4.86 | $4.84 | 5,019,300 |
| 2019-11-12 | $4.89 | $4.92 | $4.78 | $4.86 | $4.84 | 7,037,360 |
| 2019-11-11 | $4.93 | $4.94 | $4.75 | $4.91 | $4.89 | 7,706,570 |
| 2019-11-08 | $4.96 | $4.99 | $4.82 | $4.89 | $4.87 | 10,554,640 |
| 2019-11-07 | $4.91 | $5.07 | $4.83 | $4.95 | $4.93 | 21,378,470 |
| 2019-11-06 | $4.60 | $4.98 | $4.57 | $4.95 | $4.93 | 23,288,240 |
| 2019-11-05 | $4.64 | $4.64 | $4.55 | $4.62 | $4.60 | 2,672,280 |
| 2019-11-04 | $4.58 | $4.67 | $4.58 | $4.60 | $4.58 | 3,400,200 |
| 2019-11-01 | $4.54 | $4.59 | $4.48 | $4.58 | $4.56 | 2,633,800 |
| 2019-10-31 | $4.62 | $4.67 | $4.53 | $4.56 | $4.54 | 4,014,980 |
| 2019-10-30 | $4.63 | $4.66 | $4.56 | $4.61 | $4.59 | 4,221,010 |
| 2019-10-29 | $4.70 | $4.75 | $4.63 | $4.65 | $4.63 | 6,243,420 |
| 2019-10-28 | $4.50 | $4.69 | $4.50 | $4.68 | $4.66 | 6,114,410 |
| 2019-10-25 | $4.47 | $4.56 | $4.45 | $4.55 | $4.53 | 3,558,060 |
| 2019-10-24 | $4.54 | $4.58 | $4.46 | $4.48 | $4.46 | 3,615,800 |
| 2019-10-23 | $4.56 | $4.59 | $4.50 | $4.54 | $4.52 | 3,533,500 |
| 2019-10-22 | $4.58 | $4.58 | $4.48 | $4.56 | $4.54 | 5,425,020 |
| 2019-10-21 | $4.45 | $4.52 | $4.38 | $4.50 | $4.48 | 4,571,770 |
| 2019-10-18 | $4.67 | $4.68 | $4.20 | $4.50 | $4.48 | 10,297,780 |
| 2019-10-17 | $4.59 | $4.88 | $4.56 | $4.67 | $4.65 | 8,830,070 |
| 2019-10-16 | $4.62 | $4.64 | $4.54 | $4.55 | $4.53 | 3,608,900 |
| 2019-10-15 | $4.64 | $4.64 | $4.55 | $4.57 | $4.55 | 5,016,100 |
| 2019-10-14 | $4.56 | $4.76 | $4.52 | $4.60 | $4.58 | 7,807,560 |
| 2019-10-11 | $4.50 | $4.56 | $4.48 | $4.52 | $4.50 | 4,299,220 |
| 2019-10-10 | $4.42 | $4.55 | $4.42 | $4.53 | $4.51 | 3,632,720 |
| 2019-10-09 | $4.33 | $4.46 | $4.28 | $4.44 | $4.42 | 3,450,710 |
| 2019-10-08 | $4.35 | $4.41 | $4.34 | $4.36 | $4.34 | 3,103,430 |
| 2019-10-07 | $4.36 | $4.36 | $4.36 | $4.36 | $4.34 | 0 |
| 2019-10-04 | $4.36 | $4.36 | $4.36 | $4.36 | $4.34 | 0 |
| 2019-10-03 | $4.36 | $4.36 | $4.36 | $4.36 | $4.34 | 0 |
| 2019-10-02 | $4.36 | $4.36 | $4.36 | $4.36 | $4.34 | 0 |
| 2019-10-01 | $4.36 | $4.36 | $4.36 | $4.36 | $4.34 | 0 |
| 2019-09-30 | $4.38 | $4.42 | $4.31 | $4.36 | $4.34 | 3,158,500 |
| 2019-09-27 | $4.35 | $4.41 | $4.34 | $4.37 | $4.35 | 2,890,770 |
| 2019-09-26 | $4.46 | $4.54 | $4.32 | $4.33 | $4.31 | 5,610,330 |
| 2019-09-25 | $4.61 | $4.61 | $4.45 | $4.47 | $4.45 | 5,909,900 |
| 2019-09-24 | $4.64 | $4.70 | $4.61 | $4.63 | $4.61 | 5,017,680 |
| 2019-09-23 | $4.78 | $4.81 | $4.61 | $4.67 | $4.65 | 6,748,100 |
| 2019-09-20 | $4.83 | $4.85 | $4.72 | $4.73 | $4.71 | 6,162,910 |
| 2019-09-19 | $4.88 | $4.88 | $4.75 | $4.83 | $4.81 | 6,124,240 |
| 2019-09-18 | $4.72 | $4.95 | $4.72 | $4.83 | $4.81 | 9,563,300 |
| 2019-09-17 | $4.92 | $4.92 | $4.66 | $4.72 | $4.70 | 8,457,460 |
| 2019-09-16 | $4.81 | $4.97 | $4.81 | $4.91 | $4.89 | 12,149,800 |
| 2019-09-13 | $4.78 | $4.78 | $4.78 | $4.78 | $4.76 | 0 |
| 2019-09-12 | $4.79 | $4.84 | $4.74 | $4.78 | $4.76 | 4,653,800 |
| 2019-09-11 | $4.86 | $4.87 | $4.79 | $4.80 | $4.78 | 5,520,000 |
| 2019-09-10 | $4.88 | $4.89 | $4.79 | $4.84 | $4.82 | 5,300,600 |
| 2019-09-09 | $4.82 | $4.89 | $4.82 | $4.88 | $4.86 | 8,068,590 |
| 2019-09-06 | $4.86 | $4.89 | $4.77 | $4.80 | $4.78 | 7,070,620 |
| 2019-09-05 | $4.85 | $4.90 | $4.81 | $4.83 | $4.81 | 10,191,260 |
| 2019-09-04 | $4.83 | $4.92 | $4.74 | $4.84 | $4.82 | 7,268,070 |
| 2019-09-03 | $4.74 | $4.95 | $4.72 | $4.85 | $4.83 | 11,648,870 |
| 2019-09-02 | $4.58 | $4.80 | $4.55 | $4.74 | $4.72 | 9,002,580 |
| 2019-08-30 | $4.83 | $4.84 | $4.51 | $4.60 | $4.58 | 12,105,940 |
| 2019-08-29 | $4.65 | $5.07 | $4.64 | $4.82 | $4.80 | 20,241,800 |
| 2019-08-28 | $4.62 | $4.72 | $4.61 | $4.64 | $4.62 | 5,768,180 |
| 2019-08-27 | $4.62 | $4.68 | $4.60 | $4.64 | $4.62 | 6,269,510 |
| 2019-08-26 | $4.46 | $4.64 | $4.41 | $4.59 | $4.57 | 7,667,100 |
| 2019-08-23 | $4.60 | $4.62 | $4.54 | $4.55 | $4.53 | 6,476,120 |
| 2019-08-22 | $4.67 | $4.73 | $4.57 | $4.61 | $4.59 | 9,400,890 |
| 2019-08-21 | $4.60 | $4.63 | $4.51 | $4.57 | $4.55 | 10,367,730 |
| 2019-08-20 | $4.37 | $4.79 | $4.36 | $4.68 | $4.66 | 24,783,680 |
| 2019-08-19 | $4.28 | $4.38 | $4.28 | $4.35 | $4.33 | 6,925,750 |
| 2019-08-16 | $4.25 | $4.30 | $4.22 | $4.27 | $4.25 | 5,243,370 |
| 2019-08-15 | $4.16 | $4.25 | $4.09 | $4.25 | $4.23 | 5,107,500 |
| 2019-08-14 | $4.25 | $4.28 | $4.19 | $4.22 | $4.20 | 4,980,860 |
| 2019-08-13 | $4.21 | $4.23 | $4.18 | $4.22 | $4.20 | 1,920,000 |
| 2019-08-12 | $4.15 | $4.22 | $4.15 | $4.21 | $4.19 | 3,038,170 |
| 2019-08-09 | $4.26 | $4.29 | $4.14 | $4.15 | $4.13 | 3,975,000 |
| 2019-08-08 | $4.22 | $4.26 | $4.19 | $4.22 | $4.20 | 3,445,610 |
| 2019-08-07 | $4.29 | $4.30 | $4.16 | $4.20 | $4.18 | 3,675,320 |
| 2019-08-06 | $4.39 | $4.39 | $4.20 | $4.21 | $4.19 | 8,306,000 |
| 2019-08-05 | $4.45 | $4.68 | $4.39 | $4.49 | $4.47 | 6,864,700 |
| 2019-08-02 | $4.51 | $4.57 | $4.38 | $4.43 | $4.41 | 6,309,260 |
| 2019-08-01 | $4.70 | $4.70 | $4.53 | $4.59 | $4.57 | 5,407,900 |
| 2019-07-31 | $4.71 | $4.72 | $4.65 | $4.70 | $4.68 | 3,576,940 |
| 2019-07-30 | $4.63 | $4.73 | $4.63 | $4.71 | $4.69 | 3,834,570 |
| 2019-07-29 | $4.66 | $4.72 | $4.61 | $4.64 | $4.62 | 2,540,800 |
| 2019-07-26 | $4.67 | $4.75 | $4.61 | $4.66 | $4.64 | 4,294,990 |
| 2019-07-25 | $4.62 | $4.70 | $4.60 | $4.68 | $4.66 | 4,251,100 |
| 2019-07-24 | $4.69 | $4.70 | $4.59 | $4.60 | $4.58 | 4,901,200 |
| 2019-07-23 | $4.51 | $4.62 | $4.51 | $4.62 | $4.60 | 4,926,770 |
| 2019-07-22 | $4.79 | $4.79 | $4.28 | $4.47 | $4.45 | 5,880,840 |
| 2019-07-19 | $4.73 | $4.80 | $4.73 | $4.76 | $4.74 | 3,424,150 |
| 2019-07-18 | $4.83 | $4.83 | $4.72 | $4.74 | $4.72 | 3,582,970 |
| 2019-07-17 | $4.81 | $4.84 | $4.77 | $4.82 | $4.80 | 3,598,310 |
| 2019-07-16 | $4.82 | $4.85 | $4.79 | $4.81 | $4.79 | 4,320,370 |
| 2019-07-15 | $4.80 | $4.85 | $4.73 | $4.83 | $4.81 | 4,337,970 |
| 2019-07-12 | $4.77 | $4.82 | $4.76 | $4.81 | $4.79 | 3,446,870 |
| 2019-07-11 | $4.75 | $4.84 | $4.73 | $4.77 | $4.75 | 3,569,300 |
| 2019-07-10 | $4.86 | $4.87 | $4.73 | $4.76 | $4.74 | 4,348,120 |
| 2019-07-09 | $4.93 | $4.94 | $4.76 | $4.87 | $4.85 | 7,133,520 |
| 2019-07-08 | $5.13 | $5.13 | $4.92 | $4.93 | $4.91 | 7,706,910 |
| 2019-07-05 | $5.10 | $5.14 | $5.06 | $5.11 | $5.09 | 2,763,090 |
| 2019-07-04 | $5.14 | $5.16 | $5.08 | $5.10 | $5.08 | 4,316,730 |
| 2019-07-03 | $5.20 | $5.20 | $5.08 | $5.11 | $5.09 | 5,443,910 |
| 2019-07-02 | $5.25 | $5.26 | $5.13 | $5.17 | $5.15 | 6,005,770 |
| 2019-07-01 | $5.16 | $5.24 | $5.16 | $5.24 | $5.22 | 6,653,310 |
| 2019-06-28 | $5.21 | $5.23 | $5.05 | $5.10 | $5.08 | 7,590,560 |
| 2019-06-27 | $5.29 | $5.29 | $5.21 | $5.22 | $5.20 | 5,438,760 |
| 2019-06-26 | $5.27 | $5.31 | $5.22 | $5.24 | $5.22 | 4,861,270 |
| 2019-06-25 | $5.44 | $5.44 | $5.21 | $5.27 | $5.25 | 6,613,240 |
| 2019-06-24 | $5.38 | $5.49 | $5.35 | $5.41 | $5.39 | 5,870,370 |
| 2019-06-21 | $5.30 | $5.42 | $5.30 | $5.38 | $5.36 | 11,956,280 |
| 2019-06-20 | $5.18 | $5.31 | $5.15 | $5.28 | $5.26 | 9,666,950 |
| 2019-06-19 | $5.25 | $5.27 | $5.18 | $5.19 | $5.17 | 5,611,290 |
| 2019-06-18 | $5.25 | $5.25 | $5.12 | $5.16 | $5.13 | 3,939,550 |
| 2019-06-17 | $5.08 | $5.24 | $5.08 | $5.20 | $5.17 | 5,320,380 |
| 2019-06-14 | $5.29 | $5.29 | $5.09 | $5.09 | $5.06 | 6,389,170 |
| 2019-06-13 | $5.15 | $5.28 | $5.14 | $5.24 | $5.21 | 5,400,640 |
| 2019-06-12 | $5.22 | $5.25 | $5.14 | $5.18 | $5.15 | 6,801,160 |
| 2019-06-11 | $5.06 | $5.29 | $5.01 | $5.26 | $5.23 | 9,247,520 |
| 2019-06-10 | $4.99 | $5.07 | $4.99 | $5.05 | $5.02 | 4,381,420 |
| 2019-06-07 | $5.01 | $5.01 | $5.01 | $5.01 | $4.98 | 0 |
| 2019-06-06 | $5.10 | $5.14 | $4.96 | $5.01 | $4.98 | 5,881,770 |
| 2019-06-05 | $5.10 | $5.16 | $5.05 | $5.09 | $5.06 | 4,885,950 |
| 2019-06-04 | $5.27 | $5.27 | $5.04 | $5.06 | $5.03 | 7,261,580 |
| 2019-06-03 | $5.33 | $5.39 | $5.21 | $5.23 | $5.20 | 6,459,230 |
| 2019-05-31 | $5.45 | $5.46 | $5.33 | $5.34 | $5.31 | 7,869,560 |
| 2019-05-30 | $5.43 | $5.43 | $5.31 | $5.43 | $5.40 | 7,683,720 |
| 2019-05-29 | $5.45 | $5.54 | $5.40 | $5.45 | $5.42 | 9,845,420 |
| 2019-05-28 | $5.38 | $5.65 | $5.38 | $5.50 | $5.47 | 16,701,050 |
| 2019-05-27 | $5.27 | $5.38 | $5.17 | $5.37 | $5.34 | 8,672,940 |
| 2019-05-24 | $5.25 | $5.55 | $5.17 | $5.28 | $5.25 | 11,463,740 |
| 2019-05-23 | $5.31 | $5.46 | $5.25 | $5.29 | $5.26 | 10,184,990 |
| 2019-05-22 | $5.43 | $5.47 | $5.24 | $5.37 | $5.34 | 8,564,800 |
| 2019-05-21 | $5.49 | $5.55 | $5.40 | $5.43 | $5.40 | 11,593,970 |
| 2019-05-20 | $5.34 | $5.48 | $5.09 | $5.47 | $5.44 | 10,491,760 |
| 2019-05-17 | $5.58 | $5.62 | $5.23 | $5.28 | $5.25 | 12,387,290 |
| 2019-05-16 | $5.43 | $5.66 | $5.37 | $5.58 | $5.55 | 13,492,410 |
| 2019-05-15 | $5.35 | $5.48 | $5.30 | $5.45 | $5.42 | 14,247,330 |
| 2019-05-14 | $5.20 | $5.40 | $5.11 | $5.28 | $5.25 | 11,900,980 |
| 2019-05-13 | $5.26 | $5.39 | $5.25 | $5.35 | $5.32 | 10,758,270 |
| 2019-05-10 | $5.27 | $5.35 | $5.01 | $5.30 | $5.27 | 12,131,190 |
| 2019-05-09 | $5.14 | $5.28 | $5.10 | $5.16 | $5.13 | 9,336,410 |
| 2019-05-08 | $4.97 | $5.26 | $4.93 | $5.17 | $5.14 | 12,821,800 |
| 2019-05-07 | $5.04 | $5.15 | $4.97 | $5.08 | $5.05 | 10,853,900 |
| 2019-05-06 | $5.38 | $5.38 | $4.96 | $4.96 | $4.93 | 15,968,460 |
| 2019-05-03 | $5.51 | $5.51 | $5.51 | $5.51 | $5.48 | 0 |
| 2019-05-02 | $5.51 | $5.51 | $5.51 | $5.51 | $5.48 | 0 |
| 2019-05-01 | $5.51 | $5.51 | $5.51 | $5.51 | $5.48 | 0 |
| 2019-04-30 | $5.39 | $5.59 | $5.36 | $5.51 | $5.48 | 11,153,270 |
| 2019-04-29 | $5.66 | $5.70 | $5.34 | $5.36 | $5.33 | 15,603,700 |
| 2019-04-26 | $5.79 | $5.85 | $5.69 | $5.70 | $5.67 | 10,818,610 |
| 2019-04-25 | $6.25 | $6.25 | $5.69 | $5.79 | $5.75 | 21,367,010 |
| 2019-04-24 | $6.49 | $6.51 | $6.15 | $6.27 | $6.23 | 16,038,700 |
| 2019-04-23 | $6.33 | $6.49 | $6.26 | $6.43 | $6.39 | 16,146,760 |
| 2019-04-22 | $6.36 | $6.52 | $6.26 | $6.38 | $6.34 | 15,751,740 |
| 2019-04-19 | $6.45 | $6.48 | $6.22 | $6.33 | $6.29 | 16,487,900 |
| 2019-04-18 | $6.60 | $6.62 | $6.43 | $6.45 | $6.41 | 13,647,600 |
| 2019-04-17 | $6.60 | $6.73 | $6.51 | $6.62 | $6.58 | 18,752,560 |
| 2019-04-16 | $6.42 | $6.57 | $6.30 | $6.57 | $6.53 | 16,094,570 |
| 2019-04-15 | $6.49 | $6.58 | $6.41 | $6.43 | $6.39 | 14,592,490 |
| 2019-04-12 | $6.39 | $6.47 | $6.33 | $6.39 | $6.35 | 11,516,140 |
| 2019-04-11 | $6.58 | $6.59 | $6.34 | $6.38 | $6.34 | 17,606,970 |
| 2019-04-10 | $6.64 | $6.67 | $6.47 | $6.56 | $6.52 | 19,396,000 |
| 2019-04-09 | $6.60 | $6.73 | $6.53 | $6.66 | $6.62 | 15,010,710 |
| 2019-04-08 | $6.75 | $6.83 | $6.45 | $6.61 | $6.57 | 20,054,200 |
| 2019-04-05 | $6.74 | $6.74 | $6.74 | $6.74 | $6.70 | 0 |
| 2019-04-04 | $6.88 | $6.93 | $6.67 | $6.74 | $6.70 | 27,154,430 |
| 2019-04-03 | $6.86 | $6.97 | $6.78 | $6.87 | $6.83 | 24,889,360 |
| 2019-04-02 | $6.96 | $7.08 | $6.82 | $6.90 | $6.86 | 32,606,660 |
| 2019-04-01 | $6.74 | $6.94 | $6.69 | $6.89 | $6.85 | 33,261,680 |
| 2019-03-29 | $6.54 | $6.75 | $6.33 | $6.74 | $6.70 | 29,709,530 |
| 2019-03-28 | $6.62 | $6.94 | $6.56 | $6.56 | $6.52 | 23,986,750 |
| 2019-03-27 | $6.83 | $6.91 | $6.51 | $6.69 | $6.65 | 24,937,080 |
| 2019-03-26 | $7.23 | $7.34 | $6.71 | $6.79 | $6.75 | 44,328,840 |
| 2019-03-25 | $7.50 | $7.66 | $7.14 | $7.25 | $7.21 | 55,169,560 |
| 2019-03-22 | $7.40 | $7.84 | $7.33 | $7.78 | $7.73 | 69,954,540 |
| 2019-03-21 | $7.20 | $7.91 | $7.08 | $7.62 | $7.57 | 92,096,410 |
| 2019-03-20 | $7.19 | $7.34 | $6.92 | $7.19 | $7.15 | 39,310,190 |
| 2019-03-19 | $7.05 | $7.28 | $7.00 | $7.18 | $7.14 | 39,347,810 |
| 2019-03-18 | $7.49 | $7.49 | $6.80 | $7.18 | $7.14 | 45,686,310 |
| 2019-03-15 | $6.91 | $7.55 | $6.91 | $7.33 | $7.29 | 64,031,340 |
| 2019-03-14 | $7.38 | $7.38 | $6.89 | $6.89 | $6.85 | 60,707,400 |
| 2019-03-13 | $7.55 | $8.20 | $7.49 | $7.66 | $7.61 | 91,289,560 |
| 2019-03-12 | $7.36 | $7.98 | $7.29 | $7.53 | $7.48 | 95,399,560 |
| 2019-03-11 | $6.83 | $7.49 | $6.83 | $7.49 | $7.44 | 80,409,560 |
| 2019-03-08 | $6.69 | $7.36 | $6.48 | $6.86 | $6.82 | 85,213,030 |
| 2019-03-07 | $6.80 | $7.22 | $6.72 | $6.91 | $6.87 | 76,481,710 |
| 2019-03-06 | $7.09 | $7.14 | $6.61 | $6.99 | $6.95 | 76,290,280 |
| 2019-03-05 | $6.53 | $7.07 | $6.44 | $7.01 | $6.97 | 83,430,730 |
| 2019-03-04 | $6.50 | $6.82 | $6.41 | $6.57 | $6.53 | 71,937,600 |
| 2019-03-01 | $6.16 | $6.34 | $6.05 | $6.27 | $6.23 | 40,768,620 |
| 2019-02-28 | $6.50 | $6.57 | $6.13 | $6.16 | $6.12 | 72,259,150 |
| 2019-02-27 | $6.75 | $6.84 | $6.51 | $6.81 | $6.77 | 78,020,890 |
| 2019-02-26 | $6.90 | $7.04 | $6.55 | $6.57 | $6.53 | 98,860,100 |
| 2019-02-25 | $6.66 | $6.99 | $6.36 | $6.99 | $6.95 | 106,647,500 |
| 2019-02-22 | $5.68 | $6.35 | $5.68 | $6.35 | $6.31 | 102,869,680 |
| 2019-02-21 | $5.72 | $6.06 | $5.72 | $5.77 | $5.74 | 52,192,240 |
| 2019-02-20 | $5.80 | $5.84 | $5.67 | $5.76 | $5.73 | 32,804,430 |
| 2019-02-19 | $5.67 | $5.89 | $5.61 | $5.88 | $5.84 | 54,446,290 |
| 2019-02-18 | $5.52 | $5.75 | $5.46 | $5.66 | $5.63 | 43,928,070 |
| 2019-02-15 | $5.43 | $5.57 | $5.37 | $5.46 | $5.43 | 32,607,470 |
| 2019-02-14 | $5.46 | $5.75 | $5.45 | $5.57 | $5.54 | 54,824,500 |
| 2019-02-13 | $5.28 | $5.40 | $5.21 | $5.35 | $5.32 | 33,816,940 |
| 2019-02-12 | $5.21 | $5.35 | $5.16 | $5.31 | $5.28 | 29,233,970 |
| 2019-02-11 | $5.10 | $5.24 | $5.07 | $5.24 | $5.21 | 21,398,180 |
| 2019-02-08 | $5.08 | $5.08 | $5.08 | $5.08 | $5.05 | 0 |
| 2019-02-07 | $5.08 | $5.08 | $5.08 | $5.08 | $5.05 | 0 |
| 2019-02-06 | $5.08 | $5.08 | $5.08 | $5.08 | $5.05 | 0 |
| 2019-02-05 | $5.08 | $5.08 | $5.08 | $5.08 | $5.05 | 0 |
| 2019-02-04 | $5.08 | $5.08 | $5.08 | $5.08 | $5.05 | 0 |
| 2019-02-01 | $5.03 | $5.13 | $4.98 | $5.08 | $5.05 | 20,214,810 |
| 2019-01-31 | $5.45 | $5.45 | $4.89 | $5.01 | $4.98 | 39,766,900 |
| 2019-01-30 | $5.19 | $5.35 | $5.15 | $5.31 | $5.28 | 29,988,250 |
| 2019-01-29 | $5.70 | $5.79 | $5.27 | $5.27 | $5.24 | 60,734,450 |
| 2019-01-28 | $6.00 | $6.02 | $5.81 | $5.86 | $5.82 | 38,319,460 |
| 2019-01-25 | $5.70 | $5.99 | $5.67 | $5.97 | $5.93 | 54,120,090 |
| 2019-01-24 | $6.08 | $6.13 | $5.81 | $5.83 | $5.79 | 67,680,990 |
| 2019-01-23 | $5.79 | $6.17 | $5.78 | $6.07 | $6.03 | 79,970,490 |
| 2019-01-22 | $5.66 | $6.07 | $5.55 | $5.84 | $5.80 | 70,914,200 |
| 2019-01-21 | $5.53 | $5.83 | $5.47 | $5.73 | $5.70 | 48,924,660 |
| 2019-01-18 | $5.88 | $5.94 | $5.38 | $5.61 | $5.58 | 82,981,200 |
| 2019-01-17 | $5.60 | $5.98 | $5.55 | $5.98 | $5.94 | 95,303,530 |
| 2019-01-16 | $5.55 | $5.70 | $5.43 | $5.44 | $5.41 | 54,048,960 |
| 2019-01-15 | $5.38 | $5.42 | $5.20 | $5.40 | $5.37 | 36,812,550 |
| 2019-01-14 | $5.40 | $5.63 | $5.32 | $5.45 | $5.42 | 57,313,060 |
| 2019-01-11 | $5.38 | $5.43 | $5.19 | $5.32 | $5.29 | 42,582,380 |
| 2019-01-10 | $5.49 | $5.76 | $5.22 | $5.36 | $5.33 | 63,705,550 |
| 2019-01-09 | $5.52 | $5.81 | $5.38 | $5.49 | $5.46 | 82,877,550 |
| 2019-01-08 | $5.33 | $5.86 | $5.33 | $5.64 | $5.61 | 98,894,110 |
| 2019-01-07 | $5.30 | $5.58 | $5.27 | $5.33 | $5.30 | 99,393,420 |
| 2019-01-04 | $4.73 | $5.15 | $4.73 | $5.15 | $5.12 | 44,665,520 |
| 2019-01-03 | $4.84 | $4.95 | $4.61 | $4.68 | $4.65 | 39,023,440 |
| 2019-01-02 | $4.86 | $4.99 | $4.81 | $4.87 | $4.84 | 34,039,730 |
| 2019-01-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.87 | 0 |
| 2018-12-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.87 | 0 |
| 2018-12-28 | $4.81 | $4.95 | $4.63 | $4.90 | $4.87 | 38,671,950 |
| 2018-12-27 | $5.04 | $5.09 | $4.75 | $4.76 | $4.73 | 52,262,500 |
| 2018-12-26 | $4.93 | $5.25 | $4.85 | $5.13 | $5.10 | 68,863,870 |
| 2018-12-25 | $4.76 | $4.96 | $4.70 | $4.92 | $4.89 | 40,621,550 |
| 2018-12-24 | $4.95 | $4.99 | $4.75 | $4.85 | $4.82 | 34,288,070 |
| 2018-12-21 | $5.06 | $5.12 | $4.88 | $4.99 | $4.96 | 51,046,050 |
| 2018-12-20 | $4.87 | $5.28 | $4.81 | $5.17 | $5.14 | 79,315,600 |
| 2018-12-19 | $4.73 | $5.04 | $4.65 | $4.90 | $4.87 | 66,943,230 |
| 2018-12-18 | $4.67 | $4.81 | $4.61 | $4.77 | $4.74 | 34,184,910 |
| 2018-12-17 | $4.60 | $4.76 | $4.60 | $4.70 | $4.67 | 29,660,090 |
| 2018-12-14 | $4.83 | $4.86 | $4.55 | $4.60 | $4.57 | 41,075,520 |
| 2018-12-13 | $4.90 | $4.94 | $4.75 | $4.85 | $4.82 | 35,721,890 |
| 2018-12-12 | $4.84 | $5.03 | $4.72 | $4.91 | $4.88 | 54,813,920 |
| 2018-12-11 | $4.85 | $4.91 | $4.75 | $4.83 | $4.80 | 30,826,300 |
| 2018-12-10 | $4.84 | $4.88 | $4.72 | $4.80 | $4.77 | 29,815,470 |
| 2018-12-07 | $5.06 | $5.10 | $4.78 | $4.85 | $4.82 | 52,319,430 |
| 2018-12-06 | $5.00 | $5.13 | $4.96 | $5.02 | $4.99 | 40,892,870 |
| 2018-12-05 | $5.10 | $5.18 | $4.96 | $5.02 | $4.99 | 81,522,370 |
| 2018-12-04 | $5.34 | $5.63 | $5.34 | $5.51 | $5.48 | 89,442,270 |
| 2018-12-03 | $5.41 | $5.53 | $5.30 | $5.38 | $5.35 | 79,645,700 |
| 2018-11-30 | $5.55 | $5.61 | $5.18 | $5.33 | $5.30 | 97,538,510 |
| 2018-11-29 | $5.85 | $6.07 | $5.72 | $5.72 | $5.69 | 112,994,470 |
| 2018-11-28 | $7.57 | $7.77 | $6.35 | $6.36 | $6.32 | 187,775,920 |
| 2018-11-27 | $6.80 | $7.06 | $6.67 | $7.06 | $7.02 | 117,076,440 |
| 2018-11-26 | $6.15 | $6.42 | $6.13 | $6.42 | $6.38 | 96,970,450 |
| 2018-11-23 | $6.04 | $6.16 | $5.84 | $5.84 | $5.80 | 77,159,040 |
| 2018-11-22 | $6.10 | $6.49 | $6.05 | $6.49 | $6.45 | 77,205,710 |
| 2018-11-21 | $6.62 | $6.62 | $5.79 | $5.90 | $5.86 | 101,830,600 |
| 2018-11-20 | $6.02 | $6.02 | $6.02 | $6.02 | $5.98 | 2,776,330 |
| 2018-11-19 | $5.47 | $5.47 | $5.47 | $5.47 | $5.44 | 1,484,630 |
| 2018-11-16 | $4.97 | $4.97 | $4.97 | $4.97 | $4.94 | 2,503,730 |
| 2018-11-15 | $4.52 | $4.52 | $4.52 | $4.52 | $4.49 | 4,815,600 |
| 2018-11-14 | $4.19 | $4.26 | $4.10 | $4.11 | $4.09 | 6,182,200 |
| 2018-11-13 | $3.98 | $4.23 | $3.97 | $4.16 | $4.13 | 7,327,320 |
| 2018-11-12 | $3.89 | $4.00 | $3.86 | $4.00 | $3.98 | 3,239,940 |
| 2018-11-09 | $3.86 | $3.93 | $3.84 | $3.88 | $3.86 | 2,130,070 |
| 2018-11-08 | $3.86 | $3.96 | $3.85 | $3.86 | $3.84 | 2,280,430 |
| 2018-11-07 | $3.89 | $3.91 | $3.83 | $3.84 | $3.82 | 2,427,520 |
| 2018-11-06 | $3.87 | $3.90 | $3.79 | $3.88 | $3.86 | 4,296,590 |
| 2018-11-05 | $3.69 | $3.90 | $3.67 | $3.88 | $3.86 | 4,354,790 |
| 2018-11-02 | $3.67 | $3.75 | $3.67 | $3.71 | $3.69 | 2,836,800 |
| 2018-11-01 | $3.64 | $3.74 | $3.62 | $3.65 | $3.63 | 2,463,690 |
| 2018-10-31 | $3.58 | $3.66 | $3.57 | $3.61 | $3.59 | 2,688,350 |
| 2018-10-30 | $3.50 | $3.58 | $3.49 | $3.56 | $3.54 | 1,605,620 |
| 2018-10-29 | $3.58 | $3.63 | $3.49 | $3.51 | $3.49 | 1,155,810 |
| 2018-10-26 | $3.55 | $3.59 | $3.53 | $3.58 | $3.56 | 1,730,710 |
| 2018-10-25 | $3.45 | $3.51 | $3.41 | $3.50 | $3.48 | 1,603,170 |
| 2018-10-24 | $3.49 | $3.56 | $3.45 | $3.54 | $3.52 | 1,987,510 |
| 2018-10-23 | $3.58 | $3.58 | $3.48 | $3.51 | $3.49 | 1,738,960 |
| 2018-10-22 | $3.42 | $3.65 | $3.42 | $3.56 | $3.54 | 3,073,570 |
| 2018-10-19 | $3.30 | $3.44 | $3.27 | $3.41 | $3.39 | 1,684,200 |
| 2018-10-18 | $3.41 | $3.45 | $3.35 | $3.37 | $3.35 | 1,559,200 |
| 2018-10-17 | $3.47 | $3.49 | $3.36 | $3.45 | $3.43 | 1,561,550 |
| 2018-10-16 | $3.41 | $3.51 | $3.35 | $3.41 | $3.39 | 2,648,850 |
| 2018-10-15 | $3.54 | $3.60 | $3.44 | $3.45 | $3.43 | 1,896,620 |
| 2018-10-12 | $3.66 | $3.77 | $3.40 | $3.48 | $3.46 | 4,396,300 |
| 2018-10-11 | $3.97 | $4.00 | $3.63 | $3.64 | $3.62 | 5,055,700 |
| 2018-10-10 | $4.02 | $4.06 | $4.01 | $4.03 | $4.01 | 1,264,590 |
| 2018-10-09 | $4.07 | $4.11 | $4.00 | $4.03 | $4.01 | 2,567,810 |
| 2018-10-08 | $4.11 | $4.18 | $4.08 | $4.08 | $4.06 | 3,573,310 |
| 2018-10-05 | $4.22 | $4.22 | $4.22 | $4.22 | $4.19 | 0 |
| 2018-10-04 | $4.22 | $4.22 | $4.22 | $4.22 | $4.19 | 0 |
| 2018-10-03 | $4.22 | $4.22 | $4.22 | $4.22 | $4.19 | 0 |
| 2018-10-02 | $4.22 | $4.22 | $4.22 | $4.22 | $4.19 | 0 |
| 2018-10-01 | $4.22 | $4.22 | $4.22 | $4.22 | $4.19 | 0 |
| 2018-09-28 | $4.09 | $4.23 | $4.07 | $4.22 | $4.19 | 5,594,370 |
| 2018-09-27 | $4.05 | $4.12 | $3.98 | $4.11 | $4.09 | 7,220,100 |
| 2018-09-26 | $4.07 | $4.13 | $4.00 | $4.06 | $4.04 | 6,397,600 |
| 2018-09-25 | $4.08 | $4.17 | $4.08 | $4.11 | $4.09 | 2,204,980 |
| 2018-09-24 | $4.09 | $4.09 | $4.09 | $4.09 | $4.07 | 0 |
| 2018-09-21 | $4.04 | $4.13 | $4.04 | $4.09 | $4.07 | 2,754,640 |
| 2018-09-20 | $4.07 | $4.10 | $4.02 | $4.03 | $4.01 | 1,837,500 |
| 2018-09-19 | $4.06 | $4.10 | $4.03 | $4.08 | $4.06 | 1,790,330 |
| 2018-09-18 | $4.01 | $4.06 | $4.00 | $4.05 | $4.03 | 1,391,220 |
| 2018-09-17 | $4.07 | $4.07 | $3.99 | $4.02 | $4.00 | 1,697,600 |
| 2018-09-14 | $4.06 | $4.12 | $4.05 | $4.07 | $4.05 | 1,984,900 |
| 2018-09-13 | $4.05 | $4.08 | $4.02 | $4.06 | $4.04 | 2,035,800 |
| 2018-09-12 | $4.04 | $4.08 | $4.01 | $4.03 | $4.01 | 1,454,820 |
| 2018-09-11 | $4.02 | $4.07 | $4.01 | $4.03 | $4.01 | 900,000 |
| 2018-09-10 | $4.16 | $4.17 | $4.02 | $4.03 | $4.01 | 2,146,300 |
| 2018-09-07 | $4.15 | $4.22 | $4.12 | $4.16 | $4.13 | 2,112,200 |
| 2018-09-06 | $4.14 | $4.21 | $4.11 | $4.19 | $4.16 | 2,677,700 |
| 2018-09-05 | $4.26 | $4.26 | $4.16 | $4.16 | $4.13 | 2,686,430 |
| 2018-09-04 | $4.16 | $4.26 | $4.13 | $4.26 | $4.23 | 4,103,530 |
| 2018-09-03 | $4.06 | $4.20 | $3.99 | $4.20 | $4.17 | 4,578,030 |
| 2018-08-31 | $4.09 | $4.09 | $3.95 | $4.07 | $4.05 | 4,853,870 |
| 2018-08-30 | $4.18 | $4.20 | $4.04 | $4.09 | $4.07 | 4,073,700 |
| 2018-08-29 | $4.24 | $4.26 | $4.15 | $4.21 | $4.18 | 3,572,330 |
| 2018-08-28 | $4.22 | $4.22 | $4.15 | $4.20 | $4.17 | 5,529,200 |
| 2018-08-27 | $4.16 | $4.23 | $4.11 | $4.21 | $4.18 | 8,738,590 |
| 2018-08-24 | $4.31 | $4.33 | $4.07 | $4.22 | $4.19 | 12,976,000 |
| 2018-08-23 | $4.38 | $4.44 | $4.24 | $4.34 | $4.31 | 13,581,380 |
| 2018-08-22 | $4.12 | $4.52 | $4.07 | $4.51 | $4.48 | 22,754,390 |
| 2018-08-21 | $4.08 | $4.11 | $4.05 | $4.11 | $4.09 | 3,277,840 |
| 2018-08-20 | $3.97 | $4.10 | $3.96 | $4.10 | $4.08 | 2,723,600 |
| 2018-08-17 | $4.02 | $4.05 | $3.94 | $4.00 | $3.98 | 3,410,810 |
| 2018-08-16 | $4.00 | $4.04 | $3.94 | $4.01 | $3.99 | 2,222,180 |
| 2018-08-15 | $4.15 | $4.17 | $4.04 | $4.06 | $4.04 | 1,963,600 |
| 2018-08-14 | $4.14 | $4.23 | $4.05 | $4.13 | $4.10 | 1,864,400 |
| 2018-08-13 | $4.17 | $4.20 | $4.11 | $4.15 | $4.12 | 3,349,900 |
| 2018-08-10 | $4.21 | $4.28 | $4.21 | $4.23 | $4.20 | 2,691,500 |
| 2018-08-09 | $4.13 | $4.33 | $4.12 | $4.23 | $4.20 | 6,561,680 |
| 2018-08-08 | $4.05 | $4.18 | $4.05 | $4.16 | $4.13 | 11,634,990 |
| 2018-08-07 | $3.79 | $4.11 | $3.79 | $4.06 | $4.02 | 8,382,420 |
| 2018-08-06 | $3.89 | $3.91 | $3.77 | $3.79 | $3.75 | 3,013,100 |
| 2018-08-03 | $3.86 | $3.94 | $3.86 | $3.91 | $3.87 | 5,218,700 |
| 2018-08-02 | $4.02 | $4.02 | $3.81 | $3.90 | $3.86 | 4,421,700 |
| 2018-08-01 | $4.12 | $4.17 | $4.03 | $4.03 | $3.99 | 3,614,500 |
| 2018-07-31 | $4.11 | $4.14 | $4.09 | $4.12 | $4.08 | 2,641,250 |
| 2018-07-30 | $4.11 | $4.15 | $4.05 | $4.13 | $4.09 | 4,597,480 |
| 2018-07-27 | $4.18 | $4.20 | $4.12 | $4.13 | $4.09 | 4,652,700 |
| 2018-07-26 | $4.06 | $4.18 | $4.04 | $4.17 | $4.12 | 7,142,930 |
| 2018-07-25 | $4.04 | $4.06 | $4.01 | $4.04 | $4.00 | 4,245,220 |
| 2018-07-24 | $3.95 | $4.06 | $3.93 | $4.03 | $3.99 | 5,616,180 |
| 2018-07-23 | $3.89 | $3.95 | $3.87 | $3.94 | $3.90 | 2,364,580 |
| 2018-07-20 | $3.86 | $3.93 | $3.78 | $3.91 | $3.87 | 2,711,440 |
| 2018-07-19 | $3.98 | $3.98 | $3.85 | $3.86 | $3.82 | 2,407,560 |
| 2018-07-18 | $3.99 | $4.04 | $3.94 | $3.95 | $3.91 | 3,575,300 |
| 2018-07-17 | $3.99 | $4.00 | $3.94 | $3.97 | $3.93 | 1,883,050 |
| 2018-07-16 | $4.01 | $4.01 | $3.97 | $3.98 | $3.94 | 1,707,600 |
| 2018-07-13 | $3.99 | $4.01 | $3.96 | $3.99 | $3.95 | 2,066,160 |
| 2018-07-12 | $3.91 | $4.06 | $3.90 | $4.00 | $3.96 | 3,155,200 |
| 2018-07-11 | $4.07 | $4.08 | $3.83 | $3.95 | $3.91 | 5,046,860 |
| 2018-07-10 | $4.12 | $4.12 | $4.07 | $4.10 | $4.06 | 2,041,910 |
| 2018-07-09 | $4.05 | $4.11 | $4.05 | $4.10 | $4.06 | 2,671,810 |
| 2018-07-06 | $4.06 | $4.16 | $3.98 | $4.07 | $4.03 | 2,943,770 |
| 2018-07-05 | $4.16 | $4.19 | $4.05 | $4.06 | $4.02 | 2,342,400 |
| 2018-07-04 | $4.27 | $4.27 | $4.12 | $4.15 | $4.11 | 1,916,800 |
| 2018-07-03 | $4.11 | $4.20 | $4.08 | $4.20 | $4.15 | 2,475,190 |
| 2018-07-02 | $4.17 | $4.19 | $4.05 | $4.11 | $4.07 | 1,861,800 |
| 2018-06-29 | $4.11 | $4.19 | $4.07 | $4.16 | $4.12 | 2,601,670 |
| 2018-06-28 | $4.11 | $4.16 | $4.05 | $4.08 | $4.04 | 1,311,700 |
| 2018-06-27 | $4.14 | $4.29 | $4.11 | $4.11 | $4.07 | 1,365,300 |
| 2018-06-26 | $4.05 | $4.15 | $4.00 | $4.13 | $4.09 | 1,684,550 |
| 2018-06-25 | $4.17 | $4.20 | $4.08 | $4.10 | $4.06 | 2,303,600 |
| 2018-06-22 | $4.09 | $4.17 | $4.00 | $4.11 | $4.07 | 3,481,800 |
| 2018-06-21 | $4.38 | $4.40 | $4.08 | $4.11 | $4.07 | 3,291,700 |
| 2018-06-20 | $4.38 | $4.49 | $4.15 | $4.35 | $4.30 | 3,377,410 |
| 2018-06-19 | $4.79 | $4.88 | $4.42 | $4.42 | $4.37 | 3,944,000 |
| 2018-06-18 | $4.91 | $4.91 | $4.91 | $4.91 | $4.86 | 0 |
| 2018-06-15 | $5.02 | $5.06 | $4.89 | $4.91 | $4.86 | 2,121,310 |
| 2018-06-14 | $5.13 | $5.13 | $4.99 | $5.02 | $4.97 | 1,168,300 |
| 2018-06-13 | $5.14 | $5.16 | $5.02 | $5.03 | $4.98 | 2,135,620 |
| 2018-06-12 | $5.24 | $5.24 | $5.11 | $5.18 | $5.12 | 1,781,800 |
| 2018-06-11 | $5.12 | $5.46 | $5.10 | $5.16 | $5.10 | 1,392,800 |
| 2018-06-08 | $5.36 | $5.36 | $5.12 | $5.16 | $5.10 | 3,329,160 |
| 2018-06-07 | $5.35 | $5.36 | $5.30 | $5.32 | $5.26 | 1,567,320 |
| 2018-06-06 | $5.36 | $5.40 | $5.30 | $5.34 | $5.28 | 1,269,100 |
| 2018-06-05 | $5.35 | $5.38 | $5.27 | $5.34 | $5.28 | 1,252,400 |
| 2018-06-04 | $5.34 | $5.50 | $5.27 | $5.30 | $5.24 | 1,272,700 |
| 2018-06-01 | $5.35 | $5.39 | $5.25 | $5.33 | $5.27 | 1,307,370 |
| 2018-05-31 | $5.35 | $5.36 | $5.25 | $5.36 | $5.30 | 2,010,300 |
| 2018-05-30 | $5.51 | $5.51 | $5.29 | $5.30 | $5.24 | 2,740,970 |
| 2018-05-29 | $5.50 | $5.58 | $5.49 | $5.55 | $5.49 | 2,156,050 |
| 2018-05-28 | $5.49 | $5.58 | $5.41 | $5.52 | $5.46 | 1,978,550 |
| 2018-05-25 | $5.54 | $5.54 | $5.44 | $5.49 | $5.43 | 2,619,400 |
| 2018-05-24 | $5.57 | $5.58 | $5.52 | $5.54 | $5.48 | 1,221,020 |
| 2018-05-23 | $5.59 | $5.61 | $5.55 | $5.56 | $5.50 | 1,905,100 |
| 2018-05-22 | $5.57 | $5.61 | $5.55 | $5.59 | $5.53 | 2,166,120 |
| 2018-05-21 | $5.52 | $5.61 | $5.52 | $5.58 | $5.52 | 3,789,820 |
| 2018-05-18 | $5.53 | $5.61 | $5.49 | $5.54 | $5.48 | 2,431,020 |
| 2018-05-17 | $5.57 | $5.58 | $5.50 | $5.50 | $5.44 | 2,847,420 |
| 2018-05-16 | $5.53 | $5.75 | $5.49 | $5.60 | $5.54 | 4,689,000 |
| 2018-05-15 | $5.49 | $5.54 | $5.44 | $5.53 | $5.47 | 1,691,200 |
| 2018-05-14 | $5.57 | $5.66 | $5.46 | $5.49 | $5.43 | 2,249,700 |
| 2018-05-11 | $5.52 | $5.64 | $5.52 | $5.56 | $5.50 | 3,219,950 |
| 2018-05-10 | $5.50 | $5.55 | $5.50 | $5.53 | $5.47 | 2,055,160 |
| 2018-05-09 | $5.51 | $5.54 | $5.32 | $5.51 | $5.45 | 1,524,700 |
| 2018-05-08 | $5.50 | $5.54 | $5.48 | $5.53 | $5.47 | 1,774,600 |
| 2018-05-07 | $5.45 | $5.51 | $5.43 | $5.50 | $5.44 | 2,524,150 |
| 2018-05-04 | $5.50 | $5.53 | $5.40 | $5.46 | $5.40 | 3,507,540 |
| 2018-05-03 | $5.53 | $5.54 | $5.41 | $5.53 | $5.47 | 1,509,820 |
| 2018-05-02 | $5.55 | $5.58 | $5.49 | $5.53 | $5.47 | 1,030,430 |
| 2018-05-01 | $5.53 | $5.53 | $5.53 | $5.53 | $5.47 | 0 |
| 2018-04-30 | $5.53 | $5.53 | $5.53 | $5.53 | $5.47 | 0 |
| 2018-04-27 | $5.58 | $5.60 | $5.47 | $5.53 | $5.47 | 2,048,400 |
| 2018-04-26 | $5.69 | $5.74 | $5.53 | $5.55 | $5.49 | 3,057,910 |
| 2018-04-25 | $5.67 | $5.77 | $5.65 | $5.70 | $5.64 | 2,838,450 |
| 2018-04-24 | $5.58 | $5.76 | $5.50 | $5.73 | $5.67 | 7,661,540 |
| 2018-04-23 | $5.57 | $5.65 | $5.50 | $5.58 | $5.52 | 1,866,060 |
| 2018-04-20 | $5.69 | $5.72 | $5.50 | $5.60 | $5.54 | 2,427,390 |
| 2018-04-19 | $5.74 | $5.81 | $5.68 | $5.72 | $5.66 | 2,436,290 |
| 2018-04-18 | $5.53 | $5.74 | $5.47 | $5.71 | $5.65 | 2,682,100 |
| 2018-04-17 | $5.66 | $5.70 | $5.45 | $5.51 | $5.45 | 3,203,960 |
| 2018-04-16 | $5.73 | $5.75 | $5.64 | $5.66 | $5.60 | 2,070,140 |
| 2018-04-13 | $5.76 | $5.78 | $5.69 | $5.71 | $5.65 | 2,741,060 |
| 2018-04-12 | $5.85 | $5.89 | $5.71 | $5.73 | $5.67 | 3,929,200 |
| 2018-04-11 | $5.90 | $5.94 | $5.83 | $5.87 | $5.81 | 3,878,140 |
| 2018-04-10 | $5.80 | $5.92 | $5.72 | $5.88 | $5.82 | 4,069,200 |
| 2018-04-09 | $5.85 | $5.86 | $5.73 | $5.77 | $5.71 | 3,398,070 |
| 2018-04-06 | $5.85 | $5.85 | $5.85 | $5.85 | $5.79 | 0 |
| 2018-04-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.79 | 0 |
| 2018-04-04 | $5.86 | $5.93 | $5.80 | $5.85 | $5.79 | 3,289,690 |
| 2018-04-03 | $5.86 | $5.92 | $5.82 | $5.86 | $5.80 | 4,215,220 |
| 2018-04-02 | $5.88 | $5.97 | $5.80 | $5.95 | $5.89 | 5,427,030 |
| 2018-03-30 | $5.83 | $5.89 | $5.76 | $5.86 | $5.80 | 8,836,410 |
| 2018-03-29 | $5.66 | $5.87 | $5.61 | $5.85 | $5.79 | 10,368,470 |
| 2018-03-28 | $5.61 | $5.73 | $5.59 | $5.67 | $5.61 | 4,619,320 |
| 2018-03-27 | $5.64 | $5.76 | $5.58 | $5.67 | $5.61 | 5,841,200 |
| 2018-03-26 | $5.39 | $5.61 | $5.21 | $5.56 | $5.50 | 5,230,040 |
| 2018-03-23 | $5.81 | $5.87 | $5.38 | $5.48 | $5.42 | 14,103,670 |
| 2018-03-22 | $5.85 | $6.00 | $5.80 | $5.95 | $5.89 | 10,764,480 |
| 2018-03-21 | $6.07 | $6.16 | $5.87 | $5.88 | $5.82 | 19,959,250 |
| 2018-03-20 | $5.98 | $6.24 | $5.92 | $6.11 | $6.04 | 16,099,630 |
| 2018-03-19 | $6.24 | $6.24 | $5.90 | $6.07 | $6.00 | 23,622,480 |
| 2018-03-16 | $5.75 | $6.18 | $5.75 | $6.18 | $6.11 | 29,401,710 |
| 2018-03-15 | $5.70 | $5.76 | $5.55 | $5.62 | $5.56 | 3,910,350 |
| 2018-03-14 | $5.70 | $5.85 | $5.67 | $5.70 | $5.64 | 4,013,950 |
| 2018-03-13 | $5.74 | $5.79 | $5.68 | $5.70 | $5.64 | 3,216,150 |
| 2018-03-12 | $5.71 | $5.78 | $5.70 | $5.74 | $5.68 | 3,930,330 |
| 2018-03-09 | $5.67 | $5.79 | $5.59 | $5.69 | $5.63 | 6,702,650 |
| 2018-03-08 | $5.60 | $5.70 | $5.56 | $5.65 | $5.59 | 3,203,800 |
| 2018-03-07 | $5.59 | $5.64 | $5.56 | $5.60 | $5.54 | 3,819,590 |
| 2018-03-06 | $5.56 | $5.69 | $5.54 | $5.63 | $5.57 | 3,497,230 |
| 2018-03-05 | $5.69 | $5.69 | $5.52 | $5.56 | $5.50 | 3,605,800 |
| 2018-03-02 | $5.56 | $5.74 | $5.53 | $5.67 | $5.61 | 4,943,740 |
| 2018-03-01 | $5.54 | $5.68 | $5.49 | $5.63 | $5.57 | 3,495,650 |
| 2018-02-28 | $5.35 | $5.66 | $5.24 | $5.61 | $5.55 | 8,332,940 |
| 2018-02-27 | $5.40 | $5.42 | $5.32 | $5.37 | $5.31 | 2,821,260 |
| 2018-02-26 | $5.20 | $5.50 | $5.20 | $5.40 | $5.34 | 5,072,790 |
| 2018-02-23 | $5.20 | $5.23 | $5.13 | $5.19 | $5.13 | 2,132,780 |
| 2018-02-22 | $5.12 | $5.20 | $5.12 | $5.18 | $5.12 | 1,535,300 |
| 2018-02-21 | $5.11 | $5.11 | $5.11 | $5.11 | $5.05 | 0 |
| 2018-02-20 | $5.11 | $5.11 | $5.11 | $5.11 | $5.05 | 0 |
| 2018-02-19 | $5.11 | $5.11 | $5.11 | $5.11 | $5.05 | 0 |
| 2018-02-16 | $5.11 | $5.11 | $5.11 | $5.11 | $5.05 | 0 |
| 2018-02-15 | $5.11 | $5.11 | $5.11 | $5.11 | $5.05 | 0 |
| 2018-02-14 | $5.17 | $5.17 | $5.09 | $5.11 | $5.05 | 1,465,600 |
| 2018-02-13 | $5.13 | $5.25 | $5.10 | $5.13 | $5.07 | 1,996,310 |
| 2018-02-12 | $5.05 | $5.19 | $5.04 | $5.14 | $5.08 | 2,002,700 |
| 2018-02-09 | $5.15 | $5.15 | $4.96 | $5.04 | $4.99 | 4,149,610 |
| 2018-02-08 | $5.19 | $5.29 | $5.19 | $5.25 | $5.19 | 2,135,610 |
| 2018-02-07 | $5.29 | $5.36 | $5.23 | $5.25 | $5.19 | 5,056,430 |
| 2018-02-06 | $5.39 | $5.39 | $4.93 | $5.36 | $5.30 | 13,236,350 |
| 2018-02-05 | $5.43 | $5.53 | $5.40 | $5.47 | $5.41 | 2,612,690 |
| 2018-02-02 | $5.55 | $5.60 | $5.42 | $5.52 | $5.46 | 2,617,430 |
| 2018-02-01 | $5.75 | $5.81 | $5.43 | $5.55 | $5.49 | 5,482,180 |
| 2018-01-31 | $5.88 | $5.96 | $5.72 | $5.74 | $5.68 | 4,131,900 |
| 2018-01-30 | $6.00 | $6.06 | $5.89 | $5.93 | $5.87 | 4,731,600 |
| 2018-01-29 | $6.13 | $6.17 | $5.95 | $6.01 | $5.94 | 3,742,500 |
| 2018-01-26 | $6.05 | $6.15 | $6.05 | $6.10 | $6.03 | 4,107,600 |
| 2018-01-25 | $6.19 | $6.28 | $6.08 | $6.10 | $6.03 | 8,402,390 |
| 2018-01-24 | $5.95 | $6.22 | $5.90 | $6.18 | $6.11 | 12,559,550 |
| 2018-01-23 | $5.96 | $6.03 | $5.92 | $5.93 | $5.87 | 2,572,250 |
| 2018-01-22 | $5.92 | $6.02 | $5.86 | $5.98 | $5.92 | 3,414,400 |
| 2018-01-19 | $5.90 | $6.01 | $5.86 | $5.91 | $5.85 | 3,269,730 |
| 2018-01-18 | $5.99 | $6.01 | $5.86 | $5.91 | $5.85 | 3,901,700 |
| 2018-01-17 | $5.60 | $6.18 | $5.59 | $6.02 | $5.95 | 16,390,510 |
| 2018-01-16 | $5.59 | $5.63 | $5.55 | $5.62 | $5.56 | 2,839,000 |
| 2018-01-15 | $5.75 | $5.78 | $5.51 | $5.55 | $5.49 | 5,157,000 |
| 2018-01-12 | $5.93 | $5.94 | $5.77 | $5.79 | $5.73 | 3,677,600 |
| 2018-01-11 | $5.90 | $5.95 | $5.84 | $5.93 | $5.87 | 3,984,010 |
| 2018-01-10 | $5.90 | $5.97 | $5.82 | $5.92 | $5.86 | 4,382,090 |
| 2018-01-09 | $6.06 | $6.07 | $5.87 | $5.91 | $5.85 | 9,371,330 |
| 2018-01-08 | $6.27 | $6.27 | $5.99 | $6.06 | $5.99 | 13,155,610 |
| 2018-01-05 | $6.28 | $6.32 | $6.22 | $6.27 | $6.20 | 5,929,890 |
| 2018-01-04 | $6.29 | $6.33 | $6.24 | $6.28 | $6.21 | 6,546,670 |
| 2018-01-03 | $6.30 | $6.34 | $6.23 | $6.30 | $6.23 | 9,754,630 |
| 2018-01-02 | $6.19 | $6.31 | $6.16 | $6.31 | $6.24 | 11,075,840 |
| 2018-01-01 | $6.17 | $6.17 | $6.17 | $6.17 | $6.10 | 0 |
| 2017-12-29 | $6.17 | $6.23 | $6.12 | $6.17 | $6.10 | 4,952,980 |
| 2017-12-28 | $6.19 | $6.25 | $6.15 | $6.17 | $6.10 | 6,729,970 |
| 2017-12-27 | $6.23 | $6.27 | $6.15 | $6.20 | $6.13 | 7,134,520 |
| 2017-12-26 | $6.12 | $6.35 | $6.00 | $6.24 | $6.17 | 17,921,980 |
| 2017-12-25 | $6.17 | $6.22 | $6.06 | $6.11 | $6.04 | 6,081,500 |
| 2017-12-22 | $6.19 | $6.22 | $6.10 | $6.17 | $6.10 | 5,959,900 |
| 2017-12-21 | $6.19 | $6.33 | $6.11 | $6.21 | $6.14 | 11,839,250 |
| 2017-12-20 | $6.12 | $6.25 | $6.06 | $6.18 | $6.11 | 12,508,430 |
| 2017-12-19 | $6.08 | $6.16 | $5.96 | $6.14 | $6.07 | 12,509,350 |
| 2017-12-18 | $6.16 | $6.28 | $6.07 | $6.10 | $6.03 | 9,745,160 |
| 2017-12-15 | $6.23 | $6.23 | $6.11 | $6.17 | $6.10 | 7,300,330 |
| 2017-12-14 | $6.10 | $6.30 | $6.06 | $6.18 | $6.11 | 13,885,820 |
| 2017-12-13 | $6.06 | $6.21 | $5.90 | $6.14 | $6.07 | 15,267,750 |
| 2017-12-12 | $6.05 | $6.43 | $5.93 | $6.10 | $6.03 | 16,286,600 |
| 2017-12-11 | $5.99 | $6.16 | $5.97 | $6.09 | $6.02 | 17,653,400 |
| 2017-12-08 | $6.14 | $6.20 | $6.00 | $6.07 | $6.00 | 17,766,540 |
| 2017-12-07 | $6.00 | $6.30 | $5.98 | $6.26 | $6.19 | 19,899,520 |
| 2017-12-06 | $5.51 | $6.04 | $5.49 | $6.04 | $5.97 | 15,251,980 |
| 2017-12-05 | $5.64 | $5.64 | $5.41 | $5.49 | $5.43 | 2,136,300 |
| 2017-12-04 | $5.68 | $5.72 | $5.58 | $5.60 | $5.54 | 1,948,600 |
| 2017-12-01 | $5.60 | $5.77 | $5.58 | $5.69 | $5.63 | 3,583,900 |
| 2017-11-30 | $5.54 | $5.73 | $5.52 | $5.60 | $5.54 | 3,922,090 |
| 2017-11-29 | $5.57 | $5.57 | $5.49 | $5.54 | $5.48 | 1,977,080 |
| 2017-11-28 | $5.46 | $5.58 | $5.45 | $5.57 | $5.51 | 2,408,940 |
| 2017-11-27 | $5.56 | $5.60 | $5.40 | $5.48 | $5.42 | 4,472,430 |
| 2017-11-24 | $5.59 | $5.62 | $5.52 | $5.58 | $5.52 | 2,274,540 |
| 2017-11-23 | $5.79 | $5.79 | $5.56 | $5.58 | $5.52 | 4,820,310 |
| 2017-11-22 | $5.75 | $5.80 | $5.69 | $5.76 | $5.70 | 3,903,670 |
| 2017-11-21 | $5.85 | $5.88 | $5.67 | $5.74 | $5.68 | 5,822,200 |
| 2017-11-20 | $5.90 | $5.94 | $5.70 | $5.87 | $5.81 | 4,423,140 |
| 2017-11-17 | $6.21 | $6.21 | $5.93 | $5.95 | $5.89 | 5,628,900 |
| 2017-11-16 | $6.24 | $6.28 | $6.17 | $6.21 | $6.14 | 3,443,340 |
| 2017-11-15 | $6.21 | $6.27 | $6.14 | $6.24 | $6.17 | 3,027,100 |
| 2017-11-14 | $6.25 | $6.29 | $6.15 | $6.20 | $6.13 | 4,478,100 |
| 2017-11-13 | $6.33 | $6.36 | $6.24 | $6.28 | $6.21 | 5,112,680 |
| 2017-11-10 | $6.34 | $6.40 | $6.29 | $6.32 | $6.25 | 4,598,100 |
| 2017-11-09 | $6.30 | $6.44 | $6.26 | $6.34 | $6.27 | 5,421,630 |
| 2017-11-08 | $6.22 | $6.36 | $6.20 | $6.35 | $6.28 | 8,287,680 |
| 2017-11-07 | $6.24 | $6.25 | $6.17 | $6.22 | $6.15 | 4,869,550 |
| 2017-11-06 | $6.16 | $6.27 | $6.16 | $6.24 | $6.17 | 4,298,830 |
| 2017-11-03 | $6.38 | $6.40 | $6.11 | $6.19 | $6.12 | 9,294,360 |
| 2017-11-02 | $6.59 | $6.60 | $6.29 | $6.33 | $6.26 | 13,155,020 |
| 2017-11-01 | $6.79 | $6.83 | $6.50 | $6.63 | $6.56 | 16,462,880 |
| 2017-10-31 | $6.65 | $7.13 | $6.59 | $6.90 | $6.83 | 21,230,690 |
| 2017-10-30 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-10-27 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-10-26 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-10-25 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-10-24 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-10-23 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-10-20 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-10-19 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-10-18 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-10-17 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-10-16 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-10-13 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-10-12 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-10-11 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-10-10 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-10-09 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-10-06 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-10-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-10-04 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-10-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-10-02 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-09-29 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-09-28 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-09-27 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-09-26 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-09-25 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-09-22 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-09-21 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-09-20 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-09-19 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-09-18 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-09-15 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-09-14 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-09-13 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-09-12 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-09-11 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-09-08 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-09-07 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-09-06 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-09-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-09-04 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-09-01 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-08-31 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-08-30 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-08-29 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-08-28 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-08-25 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-08-24 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-08-23 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-08-22 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-08-21 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-08-18 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-08-17 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-08-16 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-08-15 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-08-14 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-08-11 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-08-10 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-08-09 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 0 |
| 2017-08-08 | $7.29 | $7.29 | $7.29 | $7.29 | $7.20 | 0 |
| 2017-08-07 | $7.29 | $7.29 | $7.29 | $7.29 | $7.19 | 0 |
| 2017-08-04 | $7.29 | $7.29 | $7.29 | $7.29 | $7.19 | 0 |
| 2017-08-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.19 | 0 |
| 2017-08-02 | $7.29 | $7.29 | $7.29 | $7.29 | $7.19 | 0 |
| 2017-08-01 | $7.29 | $7.29 | $7.29 | $7.29 | $7.19 | 0 |
| 2017-07-31 | $7.29 | $7.29 | $7.29 | $7.29 | $7.19 | 0 |
| 2017-07-28 | $7.29 | $7.29 | $7.29 | $7.29 | $7.19 | 0 |
| 2017-07-27 | $7.29 | $7.29 | $7.29 | $7.29 | $7.19 | 0 |
| 2017-07-26 | $7.29 | $7.29 | $7.29 | $7.29 | $7.19 | 0 |
| 2017-07-25 | $6.80 | $7.31 | $6.78 | $7.29 | $7.19 | 16,948,130 |
| 2017-07-24 | $6.75 | $6.81 | $6.71 | $6.78 | $6.68 | 2,435,350 |
| 2017-07-21 | $6.79 | $6.82 | $6.74 | $6.75 | $6.66 | 2,714,640 |
| 2017-07-20 | $6.72 | $6.80 | $6.71 | $6.75 | $6.66 | 2,455,530 |
| 2017-07-19 | $6.62 | $6.77 | $6.60 | $6.74 | $6.65 | 3,839,340 |
| 2017-07-18 | $6.60 | $6.70 | $6.58 | $6.66 | $6.57 | 2,638,670 |
| 2017-07-17 | $6.96 | $6.96 | $6.58 | $6.58 | $6.49 | 5,279,360 |
| 2017-07-14 | $7.04 | $7.06 | $6.96 | $7.00 | $6.90 | 2,545,490 |
| 2017-07-13 | $7.03 | $7.09 | $7.00 | $7.07 | $6.97 | 3,148,520 |
| 2017-07-12 | $7.16 | $7.18 | $7.00 | $7.09 | $6.99 | 3,924,200 |
| 2017-07-11 | $7.16 | $7.26 | $7.13 | $7.16 | $7.06 | 3,627,650 |
| 2017-07-10 | $7.13 | $7.19 | $7.11 | $7.17 | $7.07 | 5,068,960 |
| 2017-07-07 | $7.08 | $7.19 | $7.03 | $7.16 | $7.06 | 6,399,300 |
| 2017-07-06 | $7.11 | $7.13 | $7.03 | $7.08 | $6.98 | 3,308,350 |
| 2017-07-05 | $7.07 | $7.11 | $7.05 | $7.11 | $7.01 | 3,444,420 |
| 2017-07-04 | $7.12 | $7.13 | $7.05 | $7.07 | $6.97 | 2,526,430 |
| 2017-07-03 | $7.10 | $7.13 | $7.07 | $7.11 | $7.01 | 1,938,660 |
| 2017-06-30 | $7.07 | $7.12 | $7.03 | $7.09 | $6.99 | 1,229,450 |
| 2017-06-29 | $7.08 | $7.20 | $7.08 | $7.08 | $6.98 | 1,851,620 |
| 2017-06-28 | $7.15 | $7.15 | $7.05 | $7.08 | $6.98 | 2,286,020 |
| 2017-06-27 | $7.16 | $7.45 | $7.13 | $7.17 | $7.07 | 4,912,200 |
| 2017-06-26 | $7.04 | $7.17 | $6.98 | $7.16 | $7.06 | 3,909,700 |
| 2017-06-23 | $7.10 | $7.13 | $6.93 | $7.04 | $6.94 | 2,859,920 |
| 2017-06-22 | $7.19 | $7.25 | $7.11 | $7.12 | $7.02 | 4,481,600 |
| 2017-06-21 | $7.14 | $7.18 | $7.11 | $7.17 | $7.07 | 2,733,510 |
| 2017-06-20 | $7.15 | $7.20 | $7.10 | $7.13 | $7.03 | 3,227,630 |
| 2017-06-19 | $7.08 | $7.18 | $7.06 | $7.17 | $7.07 | 3,025,090 |
| 2017-06-16 | $7.11 | $7.15 | $7.05 | $7.08 | $6.98 | 2,225,620 |
| 2017-06-15 | $7.01 | $7.16 | $7.00 | $7.12 | $7.02 | 3,950,870 |
| 2017-06-14 | $7.03 | $7.03 | $6.97 | $6.99 | $6.89 | 1,811,570 |
| 2017-06-13 | $6.93 | $7.04 | $6.93 | $7.01 | $6.91 | 2,913,540 |
| 2017-06-12 | $7.08 | $7.08 | $6.90 | $6.93 | $6.83 | 3,134,210 |
| 2017-06-09 | $7.06 | $7.13 | $7.00 | $7.10 | $7.00 | 4,588,510 |
| 2017-06-08 | $7.06 | $7.08 | $7.02 | $7.05 | $6.95 | 3,389,500 |
| 2017-06-07 | $6.95 | $7.09 | $6.89 | $7.08 | $6.98 | 4,805,280 |
| 2017-06-06 | $6.87 | $6.95 | $6.85 | $6.93 | $6.83 | 2,457,210 |
| 2017-06-05 | $6.90 | $6.94 | $6.84 | $6.90 | $6.80 | 2,520,260 |
| 2017-06-02 | $6.88 | $6.90 | $6.71 | $6.86 | $6.76 | 4,426,190 |
| 2017-06-01 | $7.00 | $7.09 | $6.80 | $6.86 | $6.76 | 5,363,600 |
| 2017-05-31 | $7.14 | $7.19 | $6.96 | $7.00 | $6.90 | 3,434,380 |
| 2017-05-30 | $7.06 | $7.06 | $7.06 | $7.06 | $6.96 | 0 |
| 2017-05-29 | $7.06 | $7.06 | $7.06 | $7.06 | $6.96 | 0 |
| 2017-05-26 | $7.13 | $7.15 | $7.05 | $7.06 | $6.96 | 2,211,560 |
| 2017-05-25 | $7.13 | $7.15 | $6.90 | $7.13 | $7.03 | 4,917,200 |
| 2017-05-24 | $7.20 | $7.27 | $7.00 | $7.12 | $7.02 | 5,100,470 |
| 2017-05-23 | $7.40 | $7.49 | $7.23 | $7.25 | $7.15 | 3,504,970 |
| 2017-05-22 | $7.29 | $7.49 | $7.22 | $7.48 | $7.37 | 5,398,840 |
| 2017-05-19 | $7.38 | $7.41 | $7.17 | $7.27 | $7.17 | 2,266,140 |
| 2017-05-18 | $7.35 | $7.43 | $7.33 | $7.36 | $7.26 | 1,461,900 |
| 2017-05-17 | $7.40 | $7.49 | $7.34 | $7.40 | $7.30 | 2,818,920 |
| 2017-05-16 | $7.25 | $7.51 | $7.00 | $7.41 | $7.31 | 4,689,590 |
| 2017-05-15 | $7.25 | $7.31 | $7.11 | $7.29 | $7.19 | 2,675,730 |
| 2017-05-12 | $7.28 | $7.30 | $7.10 | $7.19 | $7.09 | 2,751,990 |
| 2017-05-11 | $7.63 | $7.67 | $7.04 | $7.29 | $7.19 | 10,048,400 |
| 2017-05-10 | $7.68 | $7.72 | $7.58 | $7.66 | $7.55 | 2,974,960 |
| 2017-05-09 | $7.58 | $7.71 | $7.54 | $7.67 | $7.56 | 2,173,210 |
| 2017-05-08 | $7.70 | $7.78 | $7.54 | $7.57 | $7.46 | 3,881,570 |
| 2017-05-05 | $7.65 | $7.79 | $7.63 | $7.71 | $7.60 | 2,695,170 |
| 2017-05-04 | $7.73 | $7.75 | $7.60 | $7.68 | $7.57 | 2,434,130 |
| 2017-05-03 | $7.73 | $7.77 | $7.60 | $7.74 | $7.63 | 3,324,180 |
| 2017-05-02 | $7.65 | $7.78 | $7.62 | $7.77 | $7.66 | 4,677,970 |
| 2017-05-01 | $7.64 | $7.64 | $7.64 | $7.64 | $7.53 | 0 |
| 2017-04-28 | $7.65 | $7.71 | $7.56 | $7.64 | $7.53 | 4,639,300 |
| 2017-04-27 | $7.69 | $7.73 | $7.50 | $7.65 | $7.54 | 6,370,300 |
| 2017-04-26 | $7.80 | $7.80 | $7.68 | $7.72 | $7.61 | 2,231,490 |
| 2017-04-25 | $7.72 | $7.84 | $7.70 | $7.72 | $7.61 | 4,297,250 |
| 2017-04-24 | $8.00 | $8.05 | $7.62 | $7.69 | $7.58 | 5,389,300 |
| 2017-04-21 | $8.11 | $8.16 | $7.94 | $8.04 | $7.93 | 4,468,120 |
| 2017-04-20 | $8.13 | $8.17 | $8.00 | $8.08 | $7.97 | 2,991,920 |
| 2017-04-19 | $8.34 | $8.44 | $7.93 | $8.11 | $8.00 | 8,611,290 |
| 2017-04-18 | $8.47 | $8.55 | $8.32 | $8.33 | $8.21 | 3,576,200 |
| 2017-04-17 | $8.64 | $8.67 | $8.39 | $8.46 | $8.34 | 4,606,740 |
| 2017-04-14 | $8.76 | $8.95 | $8.57 | $8.67 | $8.55 | 6,296,310 |
| 2017-04-13 | $8.53 | $9.00 | $8.50 | $8.81 | $8.69 | 13,901,850 |
| 2017-04-12 | $8.60 | $8.62 | $8.51 | $8.53 | $8.41 | 3,634,030 |
| 2017-04-11 | $8.56 | $8.65 | $8.50 | $8.62 | $8.50 | 3,619,900 |
| 2017-04-10 | $8.60 | $8.65 | $8.53 | $8.55 | $8.43 | 3,136,370 |
| 2017-04-07 | $8.59 | $8.66 | $8.46 | $8.62 | $8.50 | 5,325,510 |
| 2017-04-06 | $8.53 | $8.59 | $8.45 | $8.57 | $8.45 | 4,177,340 |
| 2017-04-05 | $8.36 | $8.54 | $8.32 | $8.54 | $8.42 | 4,144,180 |
| 2017-04-04 | $8.33 | $8.33 | $8.33 | $8.33 | $8.21 | 0 |
| 2017-04-03 | $8.33 | $8.33 | $8.33 | $8.33 | $8.21 | 0 |
| 2017-03-31 | $8.26 | $8.36 | $8.25 | $8.33 | $8.21 | 2,845,100 |
| 2017-03-30 | $8.49 | $8.49 | $8.19 | $8.25 | $8.13 | 4,803,440 |
| 2017-03-29 | $8.54 | $8.57 | $8.45 | $8.47 | $8.35 | 3,646,660 |
| 2017-03-28 | $8.56 | $8.59 | $8.52 | $8.53 | $8.41 | 3,501,860 |
| 2017-03-27 | $8.62 | $8.68 | $8.55 | $8.57 | $8.45 | 3,183,510 |
| 2017-03-24 | $8.64 | $8.66 | $8.56 | $8.63 | $8.51 | 3,109,190 |
| 2017-03-23 | $8.58 | $8.67 | $8.53 | $8.63 | $8.51 | 4,490,130 |
| 2017-03-22 | $8.73 | $8.76 | $8.53 | $8.57 | $8.45 | 5,176,700 |
| 2017-03-21 | $8.76 | $8.82 | $8.71 | $8.74 | $8.62 | 2,626,450 |
| 2017-03-20 | $8.75 | $8.80 | $8.68 | $8.78 | $8.66 | 3,457,990 |
| 2017-03-17 | $8.90 | $8.90 | $8.75 | $8.78 | $8.66 | 4,523,670 |
| 2017-03-16 | $8.83 | $8.91 | $8.80 | $8.87 | $8.75 | 5,279,210 |
| 2017-03-15 | $8.84 | $8.86 | $8.74 | $8.79 | $8.67 | 3,814,900 |
| 2017-03-14 | $8.87 | $8.91 | $8.82 | $8.84 | $8.72 | 2,959,820 |
| 2017-03-13 | $8.70 | $8.90 | $8.67 | $8.87 | $8.75 | 5,026,030 |
| 2017-03-10 | $8.76 | $8.78 | $8.67 | $8.73 | $8.61 | 3,087,040 |
| 2017-03-09 | $8.89 | $8.89 | $8.70 | $8.73 | $8.61 | 3,917,330 |
| 2017-03-08 | $8.91 | $8.95 | $8.85 | $8.87 | $8.75 | 2,350,530 |
| 2017-03-07 | $8.92 | $8.97 | $8.80 | $8.91 | $8.78 | 7,499,750 |
| 2017-03-06 | $8.80 | $9.01 | $8.80 | $8.94 | $8.81 | 6,268,350 |
| 2017-03-03 | $8.75 | $8.89 | $8.72 | $8.82 | $8.70 | 4,338,950 |
| 2017-03-02 | $8.92 | $8.94 | $8.74 | $8.78 | $8.66 | 7,530,120 |
| 2017-03-01 | $9.06 | $9.08 | $8.89 | $8.89 | $8.76 | 6,733,600 |
| 2017-02-28 | $9.04 | $9.06 | $8.97 | $9.04 | $8.91 | 3,054,400 |
| 2017-02-27 | $9.15 | $9.21 | $9.00 | $9.01 | $8.88 | 5,210,100 |
| 2017-02-24 | $9.05 | $9.32 | $9.05 | $9.15 | $9.02 | 10,680,940 |
| 2017-02-23 | $9.11 | $9.17 | $9.00 | $9.07 | $8.94 | 5,122,210 |
| 2017-02-22 | $9.07 | $9.15 | $8.93 | $9.11 | $8.98 | 7,452,160 |
| 2017-02-21 | $8.95 | $9.25 | $8.92 | $9.11 | $8.98 | 13,267,290 |
| 2017-02-20 | $8.69 | $9.10 | $8.65 | $9.02 | $8.89 | 13,134,210 |
| 2017-02-17 | $8.88 | $8.89 | $8.63 | $8.67 | $8.55 | 5,141,380 |
| 2017-02-16 | $8.85 | $8.88 | $8.78 | $8.87 | $8.75 | 5,900,850 |
| 2017-02-15 | $8.94 | $8.96 | $8.76 | $8.85 | $8.73 | 10,759,030 |
| 2017-02-14 | $8.89 | $8.90 | $8.77 | $8.86 | $8.74 | 4,761,000 |
| 2017-02-13 | $8.77 | $9.02 | $8.77 | $8.88 | $8.76 | 8,441,500 |
| 2017-02-10 | $8.71 | $8.80 | $8.67 | $8.79 | $8.67 | 4,357,790 |
| 2017-02-09 | $8.71 | $8.82 | $8.68 | $8.73 | $8.61 | 3,317,700 |
| 2017-02-08 | $8.66 | $8.74 | $8.57 | $8.71 | $8.59 | 2,998,770 |
| 2017-02-07 | $8.66 | $8.69 | $8.58 | $8.68 | $8.56 | 4,265,760 |
| 2017-02-06 | $8.51 | $8.65 | $8.46 | $8.64 | $8.52 | 3,908,880 |
| 2017-02-03 | $8.36 | $8.53 | $8.31 | $8.52 | $8.40 | 3,600,100 |
| 2017-02-02 | $8.36 | $8.36 | $8.36 | $8.36 | $8.24 | 0 |
| 2017-02-01 | $8.36 | $8.36 | $8.36 | $8.36 | $8.24 | 0 |
| 2017-01-31 | $8.36 | $8.36 | $8.36 | $8.36 | $8.24 | 0 |
| 2017-01-30 | $8.36 | $8.36 | $8.36 | $8.36 | $8.24 | 0 |
| 2017-01-27 | $8.36 | $8.36 | $8.36 | $8.36 | $8.24 | 0 |
| 2017-01-26 | $8.39 | $8.41 | $8.36 | $8.36 | $8.24 | 1,672,800 |
| 2017-01-25 | $8.33 | $8.39 | $8.31 | $8.34 | $8.22 | 1,791,980 |
| 2017-01-24 | $8.42 | $8.44 | $8.30 | $8.33 | $8.21 | 2,383,000 |
| 2017-01-23 | $8.37 | $8.48 | $8.30 | $8.39 | $8.27 | 2,634,320 |
| 2017-01-20 | $8.21 | $8.40 | $8.13 | $8.34 | $8.22 | 2,430,080 |
| 2017-01-19 | $8.21 | $8.28 | $8.15 | $8.20 | $8.08 | 1,975,960 |
| 2017-01-18 | $8.28 | $8.28 | $8.16 | $8.21 | $8.09 | 1,859,420 |
| 2017-01-17 | $8.16 | $8.32 | $8.01 | $8.26 | $8.14 | 5,812,000 |
| 2017-01-16 | $8.57 | $8.63 | $7.84 | $8.26 | $8.14 | 6,122,390 |
| 2017-01-13 | $8.78 | $8.84 | $8.52 | $8.58 | $8.46 | 4,499,900 |
| 2017-01-12 | $8.79 | $8.89 | $8.75 | $8.84 | $8.72 | 3,481,720 |
| 2017-01-11 | $8.90 | $8.91 | $8.74 | $8.80 | $8.68 | 3,781,520 |
| 2017-01-10 | $8.93 | $9.07 | $8.86 | $8.88 | $8.76 | 8,007,110 |
| 2017-01-09 | $8.80 | $8.92 | $8.76 | $8.91 | $8.78 | 5,175,630 |
| 2017-01-06 | $8.80 | $8.86 | $8.75 | $8.79 | $8.67 | 5,223,200 |
| 2017-01-05 | $8.81 | $8.83 | $8.75 | $8.80 | $8.68 | 4,070,840 |
| 2017-01-04 | $8.83 | $8.83 | $8.71 | $8.79 | $8.67 | 4,286,950 |
| 2017-01-03 | $8.74 | $8.80 | $8.69 | $8.79 | $8.67 | 4,937,920 |
| 2017-01-02 | $8.69 | $8.69 | $8.69 | $8.69 | $8.57 | 0 |
| 2016-12-30 | $8.70 | $8.73 | $8.65 | $8.69 | $8.57 | 3,475,930 |
| 2016-12-29 | $8.69 | $8.74 | $8.65 | $8.69 | $8.57 | 3,967,750 |
| 2016-12-28 | $8.72 | $8.81 | $8.64 | $8.70 | $8.58 | 4,893,630 |
| 2016-12-27 | $8.79 | $8.86 | $8.69 | $8.74 | $8.62 | 4,575,980 |
| 2016-12-26 | $8.60 | $8.87 | $8.56 | $8.86 | $8.74 | 4,351,580 |
| 2016-12-23 | $8.70 | $8.78 | $8.58 | $8.59 | $8.47 | 3,601,590 |
| 2016-12-22 | $8.69 | $8.73 | $8.63 | $8.71 | $8.59 | 3,522,190 |
| 2016-12-21 | $8.60 | $8.71 | $8.46 | $8.67 | $8.55 | 4,121,620 |
| 2016-12-20 | $8.63 | $8.64 | $8.48 | $8.55 | $8.43 | 3,250,260 |
| 2016-12-19 | $8.64 | $8.71 | $8.55 | $8.62 | $8.50 | 4,008,020 |
| 2016-12-16 | $8.53 | $8.79 | $8.47 | $8.67 | $8.55 | 5,727,200 |
| 2016-12-15 | $8.35 | $8.56 | $8.30 | $8.52 | $8.40 | 4,866,330 |
| 2016-12-14 | $8.34 | $8.50 | $8.22 | $8.37 | $8.25 | 4,133,480 |
| 2016-12-13 | $8.27 | $8.38 | $8.16 | $8.34 | $8.22 | 5,014,160 |
| 2016-12-12 | $8.91 | $8.92 | $8.21 | $8.27 | $8.15 | 10,064,650 |
| 2016-12-09 | $8.96 | $8.97 | $8.86 | $8.89 | $8.76 | 3,679,010 |
| 2016-12-08 | $8.93 | $9.00 | $8.90 | $8.94 | $8.81 | 3,546,910 |
| 2016-12-07 | $8.83 | $8.99 | $8.79 | $8.97 | $8.84 | 4,352,730 |
| 2016-12-06 | $8.87 | $8.93 | $8.84 | $8.85 | $8.73 | 3,136,800 |
| 2016-12-05 | $8.78 | $8.93 | $8.73 | $8.84 | $8.72 | 4,644,410 |
| 2016-12-02 | $9.20 | $9.20 | $8.85 | $8.89 | $8.76 | 11,101,120 |
| 2016-12-01 | $9.18 | $9.22 | $9.09 | $9.20 | $9.07 | 4,408,110 |
| 2016-11-30 | $9.10 | $9.17 | $9.07 | $9.13 | $9.00 | 4,439,500 |
| 2016-11-29 | $9.28 | $9.29 | $9.08 | $9.11 | $8.98 | 6,144,830 |
| 2016-11-28 | $9.30 | $9.32 | $9.19 | $9.26 | $9.13 | 5,673,100 |
| 2016-11-25 | $9.15 | $9.29 | $9.03 | $9.28 | $9.15 | 9,957,950 |
| 2016-11-24 | $9.31 | $9.33 | $9.11 | $9.13 | $9.00 | 8,634,610 |
| 2016-11-23 | $9.56 | $9.56 | $9.29 | $9.32 | $9.19 | 10,287,530 |
| 2016-11-22 | $9.35 | $9.58 | $9.30 | $9.53 | $9.40 | 9,479,240 |
| 2016-11-21 | $9.39 | $9.45 | $9.32 | $9.37 | $9.24 | 6,468,240 |
| 2016-11-18 | $9.46 | $9.53 | $9.35 | $9.41 | $9.28 | 7,467,020 |
| 2016-11-17 | $9.38 | $9.51 | $9.31 | $9.46 | $9.33 | 8,764,400 |
| 2016-11-16 | $9.46 | $9.64 | $9.40 | $9.42 | $9.29 | 14,032,720 |
| 2016-11-15 | $9.35 | $9.53 | $9.22 | $9.48 | $9.35 | 9,550,260 |
| 2016-11-14 | $9.35 | $9.43 | $9.27 | $9.32 | $9.19 | 6,885,630 |
| 2016-11-11 | $9.39 | $9.41 | $9.26 | $9.36 | $9.23 | 7,647,630 |
| 2016-11-10 | $9.43 | $9.43 | $9.25 | $9.37 | $9.24 | 10,680,980 |
| 2016-11-09 | $9.33 | $9.37 | $9.11 | $9.25 | $9.12 | 11,198,860 |
| 2016-11-08 | $9.08 | $9.45 | $9.04 | $9.36 | $9.23 | 18,765,830 |
| 2016-11-07 | $8.97 | $9.07 | $8.94 | $9.05 | $8.92 | 6,578,400 |
| 2016-11-04 | $8.97 | $9.07 | $8.90 | $8.96 | $8.83 | 5,598,590 |
| 2016-11-03 | $8.88 | $9.07 | $8.85 | $8.96 | $8.83 | 9,315,030 |
| 2016-11-02 | $9.04 | $9.04 | $8.88 | $8.90 | $8.77 | 4,971,310 |
| 2016-11-01 | $8.99 | $9.06 | $8.89 | $9.04 | $8.91 | 6,789,580 |
| 2016-10-31 | $9.08 | $9.11 | $8.92 | $8.98 | $8.85 | 0 |
| 2016-10-28 | $9.13 | $9.24 | $9.05 | $9.06 | $8.93 | 6,277,950 |
| 2016-10-27 | $9.13 | $9.15 | $9.02 | $9.08 | $8.95 | 3,739,900 |
| 2016-10-26 | $9.17 | $9.22 | $9.00 | $9.11 | $8.98 | 7,703,790 |
| 2016-10-25 | $9.32 | $9.32 | $9.13 | $9.17 | $9.04 | 6,295,930 |
| 2016-10-24 | $9.15 | $9.32 | $8.97 | $9.27 | $9.14 | 8,250,640 |
| 2016-10-21 | $9.21 | $9.26 | $8.90 | $9.13 | $9.00 | 6,439,620 |
| 2016-10-20 | $9.25 | $9.33 | $9.14 | $9.19 | $9.06 | 6,454,820 |
| 2016-10-19 | $9.30 | $9.38 | $9.20 | $9.26 | $9.13 | 9,275,340 |
| 2016-10-18 | $9.13 | $9.32 | $9.13 | $9.31 | $9.18 | 7,084,560 |
| 2016-10-17 | $9.31 | $9.40 | $9.15 | $9.18 | $9.05 | 9,870,690 |
| 2016-10-14 | $9.23 | $9.43 | $9.21 | $9.35 | $9.22 | 15,946,390 |
| 2016-10-13 | $9.10 | $9.36 | $9.03 | $9.28 | $9.15 | 14,415,730 |
| 2016-10-12 | $9.07 | $9.17 | $8.98 | $9.10 | $8.97 | 8,266,640 |
| 2016-10-11 | $8.83 | $9.12 | $8.81 | $9.09 | $8.96 | 14,265,060 |
| 2016-10-10 | $8.73 | $8.86 | $8.65 | $8.85 | $8.73 | 6,125,320 |
| 2016-10-07 | $8.69 | $8.69 | $8.69 | $8.69 | $8.57 | 0 |
| 2016-10-06 | $8.69 | $8.69 | $8.69 | $8.69 | $8.57 | 0 |
| 2016-10-05 | $8.69 | $8.69 | $8.69 | $8.69 | $8.57 | 0 |
| 2016-10-04 | $8.69 | $8.69 | $8.69 | $8.69 | $8.57 | 0 |
| 2016-10-03 | $8.69 | $8.69 | $8.69 | $8.69 | $8.57 | 0 |
| 2016-09-30 | $8.69 | $8.71 | $8.61 | $8.69 | $8.57 | 3,393,380 |
| 2016-09-29 | $8.68 | $8.76 | $8.63 | $8.67 | $8.55 | 2,623,340 |
| 2016-09-28 | $8.70 | $8.72 | $8.60 | $8.67 | $8.55 | 3,358,000 |
| 2016-09-27 | $8.50 | $8.69 | $8.50 | $8.68 | $8.56 | 3,503,400 |
| 2016-09-26 | $8.70 | $8.74 | $8.47 | $8.49 | $8.37 | 5,794,490 |
| 2016-09-23 | $8.90 | $8.91 | $8.68 | $8.70 | $8.58 | 5,623,200 |
| 2016-09-22 | $8.82 | $8.94 | $8.79 | $8.86 | $8.74 | 7,205,990 |
| 2016-09-21 | $8.81 | $8.83 | $8.75 | $8.77 | $8.65 | 3,125,650 |
| 2016-09-20 | $8.89 | $8.89 | $8.73 | $8.77 | $8.65 | 3,918,130 |
| 2016-09-19 | $8.74 | $8.86 | $8.67 | $8.85 | $8.73 | 4,497,090 |
| 2016-09-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.58 | 0 |
| 2016-09-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.58 | 0 |
| 2016-09-14 | $8.77 | $8.85 | $8.66 | $8.70 | $8.58 | 5,148,410 |
| 2016-09-13 | $8.70 | $8.84 | $8.70 | $8.78 | $8.66 | 4,879,390 |
| 2016-09-12 | $8.96 | $8.99 | $8.65 | $8.67 | $8.55 | 11,899,530 |
| 2016-09-09 | $9.20 | $9.26 | $9.10 | $9.12 | $8.99 | 11,564,870 |
| 2016-09-08 | $9.03 | $9.38 | $8.99 | $9.19 | $9.06 | 20,817,610 |
| 2016-09-07 | $8.88 | $9.16 | $8.83 | $8.99 | $8.86 | 15,142,000 |
| 2016-09-06 | $8.76 | $8.92 | $8.63 | $8.89 | $8.76 | 7,546,970 |
| 2016-09-05 | $8.72 | $8.79 | $8.68 | $8.72 | $8.60 | 4,924,540 |
| 2016-09-02 | $8.71 | $8.87 | $8.65 | $8.72 | $8.60 | 5,696,280 |
| 2016-09-01 | $8.90 | $8.92 | $8.67 | $8.76 | $8.64 | 14,335,360 |
| 2016-08-31 | $8.61 | $8.70 | $8.59 | $8.65 | $8.53 | 3,989,070 |
| 2016-08-30 | $8.77 | $8.77 | $8.63 | $8.65 | $8.53 | 4,092,280 |
| 2016-08-29 | $8.63 | $8.78 | $8.58 | $8.73 | $8.61 | 6,246,220 |
| 2016-08-26 | $8.68 | $8.74 | $8.60 | $8.63 | $8.51 | 6,330,500 |
| 2016-08-25 | $8.70 | $8.72 | $8.50 | $8.62 | $8.50 | 8,297,510 |
| 2016-08-24 | $8.90 | $8.93 | $8.73 | $8.75 | $8.63 | 8,391,340 |
| 2016-08-23 | $8.80 | $8.93 | $8.70 | $8.88 | $8.76 | 9,579,590 |
| 2016-08-22 | $8.89 | $8.95 | $8.70 | $8.75 | $8.63 | 7,061,480 |
| 2016-08-19 | $8.93 | $8.94 | $8.77 | $8.87 | $8.75 | 7,154,360 |
| 2016-08-18 | $9.06 | $9.06 | $8.81 | $8.90 | $8.77 | 13,243,290 |
| 2016-08-17 | $8.88 | $9.08 | $8.83 | $9.06 | $8.91 | 15,685,320 |
| 2016-08-16 | $8.88 | $8.95 | $8.81 | $8.88 | $8.72 | 11,848,890 |
| 2016-08-15 | $8.68 | $8.95 | $8.58 | $8.86 | $8.70 | 15,056,670 |
| 2016-08-12 | $8.53 | $8.70 | $8.48 | $8.68 | $8.52 | 9,392,020 |
| 2016-08-11 | $8.75 | $8.83 | $8.52 | $8.55 | $8.40 | 12,211,070 |
| 2016-08-10 | $8.89 | $9.03 | $8.73 | $8.74 | $8.58 | 16,104,150 |
| 2016-08-09 | $8.88 | $8.91 | $8.71 | $8.90 | $8.74 | 18,851,150 |
| 2016-08-08 | $8.40 | $8.95 | $8.40 | $8.86 | $8.70 | 26,437,630 |
| 2016-08-05 | $8.49 | $8.71 | $8.38 | $8.42 | $8.27 | 17,071,990 |
| 2016-08-04 | $8.38 | $8.74 | $8.33 | $8.53 | $8.38 | 21,286,720 |
| 2016-08-03 | $8.14 | $8.54 | $8.14 | $8.40 | $8.25 | 20,781,880 |
| 2016-08-02 | $7.86 | $8.23 | $7.86 | $8.22 | $8.07 | 13,551,770 |
| 2016-08-01 | $8.35 | $8.40 | $7.79 | $7.92 | $7.78 | 19,883,350 |
| 2016-07-29 | $8.61 | $8.72 | $8.41 | $8.48 | $8.33 | 16,710,380 |
| 2016-07-28 | $8.30 | $8.85 | $8.18 | $8.69 | $8.53 | 28,561,510 |
| 2016-07-27 | $8.42 | $8.62 | $8.10 | $8.24 | $8.09 | 22,805,000 |
| 2016-07-26 | $8.30 | $8.43 | $8.29 | $8.40 | $8.25 | 7,789,970 |
| 2016-07-25 | $8.20 | $8.35 | $8.17 | $8.31 | $8.16 | 5,910,550 |
| 2016-07-22 | $8.31 | $8.38 | $8.22 | $8.23 | $8.08 | 7,452,410 |
| 2016-07-21 | $8.33 | $8.48 | $8.25 | $8.38 | $8.23 | 11,700,520 |
| 2016-07-20 | $8.27 | $8.35 | $8.21 | $8.31 | $8.16 | 7,184,300 |
| 2016-07-19 | $8.22 | $8.27 | $8.16 | $8.25 | $8.10 | 4,925,040 |
| 2016-07-18 | $8.37 | $8.37 | $8.19 | $8.22 | $8.07 | 6,204,910 |
| 2016-07-15 | $8.38 | $8.41 | $8.25 | $8.31 | $8.16 | 8,078,090 |
| 2016-07-14 | $8.30 | $8.35 | $8.24 | $8.32 | $8.17 | 7,956,280 |
| 2016-07-13 | $8.13 | $8.37 | $8.11 | $8.30 | $8.15 | 18,150,240 |
| 2016-07-12 | $8.05 | $8.13 | $7.93 | $8.12 | $7.97 | 9,778,320 |
| 2016-07-11 | $8.07 | $8.12 | $8.00 | $8.03 | $7.88 | 9,561,240 |
| 2016-07-08 | $8.09 | $8.12 | $8.01 | $8.05 | $7.90 | 6,658,170 |
| 2016-07-07 | $8.14 | $8.16 | $8.04 | $8.09 | $7.94 | 8,268,700 |
| 2016-07-06 | $8.10 | $8.25 | $8.03 | $8.16 | $8.01 | 8,992,420 |
| 2016-07-05 | $8.05 | $8.19 | $7.97 | $8.16 | $8.01 | 14,657,550 |
| 2016-07-04 | $7.84 | $8.03 | $7.82 | $8.02 | $7.87 | 9,602,100 |
| 2016-07-01 | $7.89 | $8.00 | $7.85 | $7.89 | $7.75 | 6,114,430 |
| 2016-06-30 | $7.83 | $8.18 | $7.81 | $7.95 | $7.81 | 17,726,000 |
| 2016-06-29 | $7.76 | $7.88 | $7.71 | $7.84 | $7.70 | 11,601,130 |
| 2016-06-28 | $7.65 | $7.77 | $7.61 | $7.76 | $7.62 | 7,489,790 |
| 2016-06-27 | $7.45 | $7.70 | $7.43 | $7.65 | $7.51 | 5,176,340 |
| 2016-06-24 | $7.65 | $7.68 | $7.33 | $7.49 | $7.35 | 7,136,360 |
| 2016-06-23 | $7.68 | $7.68 | $7.54 | $7.65 | $7.51 | 5,873,860 |
| 2016-06-22 | $7.59 | $7.69 | $7.57 | $7.68 | $7.54 | 5,219,900 |
| 2016-06-21 | $7.63 | $7.76 | $7.53 | $7.58 | $7.44 | 7,226,550 |
| 2016-06-20 | $7.61 | $7.61 | $7.50 | $7.58 | $7.44 | 4,353,520 |
| 2016-06-17 | $7.55 | $7.69 | $7.53 | $7.61 | $7.47 | 7,453,250 |
| 2016-06-16 | $7.60 | $7.62 | $7.48 | $7.52 | $7.38 | 7,558,180 |
| 2016-06-15 | $7.37 | $7.76 | $7.33 | $7.61 | $7.47 | 6,832,650 |
| 2016-06-14 | $7.40 | $7.48 | $7.36 | $7.40 | $7.27 | 4,455,920 |
| 2016-06-13 | $7.78 | $7.82 | $7.36 | $7.39 | $7.26 | 6,756,020 |
| 2016-06-10 | $7.86 | $7.86 | $7.86 | $7.86 | $7.72 | 0 |
| 2016-06-09 | $7.86 | $7.86 | $7.86 | $7.86 | $7.72 | 0 |
| 2016-06-08 | $7.92 | $7.92 | $7.79 | $7.86 | $7.72 | 5,559,530 |
| 2016-06-07 | $7.91 | $7.95 | $7.81 | $7.92 | $7.78 | 5,349,510 |
| 2016-06-06 | $8.00 | $8.03 | $7.84 | $7.91 | $7.77 | 6,484,260 |
| 2016-06-03 | $7.96 | $8.01 | $7.90 | $7.97 | $7.83 | 7,151,140 |
| 2016-06-02 | $7.90 | $7.97 | $7.85 | $7.96 | $7.82 | 7,066,370 |
| 2016-06-01 | $7.89 | $7.89 | $7.89 | $7.89 | $7.75 | 0 |
| 2016-05-31 | $7.55 | $7.90 | $7.54 | $7.89 | $7.75 | 9,922,690 |
| 2016-05-30 | $7.57 | $7.64 | $7.47 | $7.53 | $7.39 | 4,457,460 |
| 2016-05-27 | $7.61 | $7.70 | $7.58 | $7.64 | $7.50 | 5,742,320 |
| 2016-05-26 | $7.51 | $7.69 | $7.38 | $7.64 | $7.50 | 7,816,340 |
| 2016-05-25 | $7.57 | $7.63 | $7.49 | $7.52 | $7.38 | 6,555,620 |
| 2016-05-24 | $7.60 | $7.65 | $7.42 | $7.48 | $7.34 | 5,165,400 |
| 2016-05-23 | $7.58 | $7.74 | $7.55 | $7.65 | $7.51 | 6,274,000 |
| 2016-05-20 | $7.37 | $7.60 | $7.34 | $7.58 | $7.44 | 5,690,750 |
| 2016-05-19 | $7.35 | $7.55 | $7.32 | $7.41 | $7.28 | 7,458,800 |
| 2016-05-18 | $7.65 | $7.66 | $7.23 | $7.35 | $7.22 | 9,183,020 |
| 2016-05-17 | $7.86 | $7.89 | $7.60 | $7.71 | $7.57 | 8,925,670 |
| 2016-05-16 | $7.71 | $7.87 | $7.65 | $7.84 | $7.70 | 4,796,640 |
| 2016-05-13 | $7.67 | $7.77 | $7.62 | $7.74 | $7.60 | 6,366,690 |
| 2016-05-12 | $7.71 | $7.77 | $7.42 | $7.69 | $7.55 | 6,466,220 |
| 2016-05-11 | $7.93 | $7.97 | $7.75 | $7.78 | $7.64 | 4,985,710 |
| 2016-05-10 | $7.83 | $7.94 | $7.83 | $7.86 | $7.72 | 4,474,320 |
| 2016-05-09 | $8.14 | $8.18 | $7.80 | $7.82 | $7.68 | 9,779,840 |
| 2016-05-06 | $8.63 | $8.74 | $8.20 | $8.22 | $8.07 | 15,517,330 |
| 2016-05-05 | $8.50 | $8.86 | $8.50 | $8.74 | $8.58 | 14,424,990 |
| 2016-05-04 | $8.52 | $8.64 | $8.44 | $8.48 | $8.33 | 7,672,450 |
| 2016-05-03 | $8.26 | $8.61 | $8.14 | $8.57 | $8.41 | 12,705,010 |
| 2016-05-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.05 | 0 |
| 2016-04-29 | $8.15 | $8.23 | $8.10 | $8.20 | $8.05 | 4,591,250 |
| 2016-04-28 | $8.21 | $8.26 | $8.00 | $8.16 | $8.01 | 5,496,360 |
| 2016-04-27 | $8.25 | $8.32 | $8.17 | $8.21 | $8.06 | 6,559,950 |
| 2016-04-26 | $8.17 | $8.31 | $8.12 | $8.29 | $8.14 | 5,497,760 |
| 2016-04-25 | $8.19 | $8.22 | $8.03 | $8.16 | $8.01 | 5,616,580 |
| 2016-04-22 | $8.07 | $8.26 | $8.07 | $8.23 | $8.08 | 4,414,640 |
| 2016-04-21 | $8.25 | $8.39 | $8.18 | $8.19 | $8.04 | 7,792,980 |
| 2016-04-20 | $8.93 | $8.94 | $8.01 | $8.30 | $8.15 | 16,875,860 |
| 2016-04-19 | $8.95 | $9.00 | $8.83 | $8.90 | $8.74 | 7,272,980 |
| 2016-04-18 | $9.12 | $9.13 | $8.82 | $8.88 | $8.72 | 10,351,470 |
| 2016-04-15 | $9.22 | $9.25 | $9.04 | $9.17 | $9.00 | 11,351,000 |
| 2016-04-14 | $9.18 | $9.26 | $9.07 | $9.23 | $9.06 | 12,966,080 |
| 2016-04-13 | $9.12 | $9.32 | $9.09 | $9.15 | $8.98 | 22,270,390 |
| 2016-04-12 | $9.00 | $9.11 | $8.94 | $9.09 | $8.93 | 10,728,790 |
| 2016-04-11 | $9.05 | $9.14 | $8.92 | $9.04 | $8.88 | 12,098,590 |
| 2016-04-08 | $8.97 | $9.00 | $8.64 | $8.80 | $8.64 | 9,894,570 |
| 2016-04-07 | $9.32 | $9.32 | $8.95 | $9.01 | $8.85 | 11,837,960 |
| 2016-04-06 | $9.22 | $9.32 | $9.15 | $9.23 | $9.06 | 12,540,810 |
| 2016-04-05 | $9.15 | $9.37 | $9.05 | $9.27 | $9.10 | 15,066,920 |
| 2016-04-04 | $9.06 | $9.06 | $9.06 | $9.06 | $8.90 | 0 |
| 2016-04-01 | $9.18 | $9.25 | $8.94 | $9.06 | $8.90 | 12,134,310 |
| 2016-03-31 | $9.23 | $9.38 | $9.10 | $9.21 | $9.04 | 16,788,940 |
| 2016-03-30 | $8.96 | $9.20 | $8.94 | $9.16 | $8.99 | 14,071,260 |
| 2016-03-29 | $9.36 | $9.45 | $8.81 | $8.91 | $8.75 | 32,163,850 |
| 2016-03-28 | $9.01 | $9.37 | $8.96 | $9.29 | $9.12 | 32,392,640 |
| 2016-03-25 | $8.73 | $9.04 | $8.72 | $9.02 | $8.86 | 15,381,060 |
| 2016-03-24 | $8.85 | $9.01 | $8.63 | $8.73 | $8.57 | 14,464,470 |
| 2016-03-23 | $8.79 | $8.93 | $8.73 | $8.89 | $8.73 | 10,666,790 |
| 2016-03-22 | $8.79 | $9.07 | $8.74 | $8.86 | $8.70 | 18,671,620 |
| 2016-03-21 | $8.79 | $8.91 | $8.67 | $8.89 | $8.73 | 16,636,590 |
| 2016-03-18 | $8.37 | $8.75 | $8.27 | $8.68 | $8.52 | 16,766,910 |
| 2016-03-17 | $8.05 | $8.33 | $8.00 | $8.33 | $8.18 | 14,452,750 |
| 2016-03-16 | $8.16 | $8.17 | $7.98 | $8.02 | $7.87 | 7,972,810 |
| 2016-03-15 | $8.21 | $8.28 | $8.08 | $8.11 | $7.96 | 8,246,860 |
| 2016-03-14 | $8.06 | $8.35 | $8.00 | $8.23 | $8.08 | 10,259,660 |
| 2016-03-11 | $7.90 | $8.02 | $7.81 | $7.97 | $7.83 | 8,428,310 |
| 2016-03-10 | $8.44 | $8.47 | $7.95 | $7.99 | $7.85 | 14,730,660 |
| 2016-03-09 | $8.49 | $8.61 | $8.30 | $8.40 | $8.25 | 11,927,470 |
| 2016-03-08 | $8.88 | $8.89 | $8.27 | $8.71 | $8.55 | 23,484,690 |
| 2016-03-07 | $8.69 | $9.04 | $8.68 | $8.89 | $8.73 | 15,440,890 |
| 2016-03-04 | $9.05 | $9.05 | $8.51 | $8.60 | $8.44 | 18,009,830 |
| 2016-03-03 | $9.00 | $9.22 | $8.92 | $9.08 | $8.92 | 23,953,740 |
| 2016-03-02 | $8.64 | $9.14 | $8.55 | $9.10 | $8.94 | 28,088,290 |
| 2016-03-01 | $8.49 | $8.88 | $8.29 | $8.73 | $8.57 | 30,632,490 |
| 2016-02-29 | $8.37 | $8.55 | $7.66 | $8.48 | $8.33 | 20,458,210 |
| 2016-02-26 | $8.30 | $8.47 | $8.12 | $8.33 | $8.18 | 9,419,980 |
| 2016-02-25 | $9.01 | $9.04 | $8.18 | $8.21 | $8.06 | 16,379,400 |
| 2016-02-24 | $9.06 | $9.15 | $8.75 | $9.09 | $8.93 | 15,157,350 |
| 2016-02-23 | $8.90 | $9.18 | $8.66 | $9.13 | $8.96 | 16,031,610 |
| 2016-02-22 | $9.07 | $9.17 | $8.94 | $8.97 | $8.81 | 17,914,310 |
| 2016-02-19 | $8.82 | $8.91 | $8.71 | $8.85 | $8.69 | 12,773,310 |
| 2016-02-18 | $8.78 | $9.19 | $8.57 | $8.92 | $8.76 | 30,359,170 |
| 2016-02-17 | $8.60 | $8.83 | $8.46 | $8.71 | $8.55 | 27,437,770 |
| 2016-02-16 | $8.00 | $8.60 | $7.91 | $8.60 | $8.44 | 20,275,670 |
| 2016-02-15 | $7.47 | $7.93 | $7.42 | $7.82 | $7.68 | 9,282,590 |
| 2016-02-12 | $7.81 | $7.81 | $7.81 | $7.81 | $7.67 | 0 |
| 2016-02-11 | $7.81 | $7.81 | $7.81 | $7.81 | $7.67 | 0 |
| 2016-02-10 | $7.81 | $7.81 | $7.81 | $7.81 | $7.67 | 0 |
| 2016-02-09 | $7.81 | $7.81 | $7.81 | $7.81 | $7.67 | 0 |
| 2016-02-08 | $7.81 | $7.81 | $7.81 | $7.81 | $7.67 | 0 |
| 2016-02-05 | $7.90 | $8.21 | $7.80 | $7.81 | $7.67 | 12,232,920 |
| 2016-02-04 | $7.81 | $7.96 | $7.72 | $7.91 | $7.77 | 10,962,270 |
| 2016-02-03 | $7.64 | $7.80 | $7.53 | $7.74 | $7.60 | 8,450,380 |
| 2016-02-02 | $7.47 | $7.82 | $7.40 | $7.76 | $7.62 | 10,254,190 |
| 2016-02-01 | $7.52 | $7.52 | $7.28 | $7.45 | $7.32 | 7,858,290 |
| 2016-01-29 | $7.23 | $7.62 | $7.20 | $7.52 | $7.38 | 10,730,290 |
| 2016-01-28 | $7.43 | $7.55 | $7.18 | $7.21 | $7.08 | 10,003,830 |
| 2016-01-27 | $7.66 | $7.72 | $7.12 | $7.45 | $7.32 | 10,886,830 |
| 2016-01-26 | $8.35 | $8.39 | $7.57 | $7.65 | $7.51 | 13,906,910 |
| 2016-01-25 | $8.53 | $8.57 | $8.33 | $8.41 | $8.26 | 9,476,520 |
| 2016-01-22 | $8.30 | $8.40 | $8.09 | $8.35 | $8.20 | 8,496,340 |
| 2016-01-21 | $8.32 | $8.64 | $8.12 | $8.17 | $8.02 | 12,757,870 |
| 2016-01-20 | $8.46 | $8.59 | $8.33 | $8.46 | $8.31 | 12,790,030 |
| 2016-01-19 | $8.19 | $8.58 | $8.11 | $8.54 | $8.39 | 13,720,480 |
| 2016-01-18 | $7.70 | $8.35 | $7.68 | $8.18 | $8.03 | 10,404,850 |
| 2016-01-15 | $8.41 | $8.47 | $7.89 | $7.97 | $7.83 | 13,565,040 |
| 2016-01-14 | $7.81 | $8.55 | $7.81 | $8.48 | $8.33 | 18,644,890 |
| 2016-01-13 | $8.66 | $8.81 | $8.12 | $8.23 | $8.08 | 9,635,910 |
| 2016-01-12 | $8.40 | $8.70 | $8.35 | $8.60 | $8.44 | 9,445,100 |
| 2016-01-11 | $9.10 | $9.35 | $8.55 | $8.55 | $8.40 | 15,009,180 |
| 2016-01-08 | $9.66 | $9.82 | $8.91 | $9.50 | $9.33 | 15,014,000 |
| 2016-01-07 | $10.41 | $10.42 | $9.50 | $9.50 | $9.33 | 4,054,000 |
| 2016-01-06 | $10.34 | $10.61 | $10.26 | $10.56 | $10.37 | 14,463,230 |
| 2016-01-05 | $10.05 | $10.80 | $9.88 | $10.40 | $10.21 | 17,551,620 |
| 2016-01-04 | $11.86 | $11.93 | $10.75 | $10.76 | $10.57 | 10,348,620 |
| 2016-01-01 | $11.94 | $11.94 | $11.94 | $11.94 | $11.72 | 0 |
| 2015-12-31 | $12.21 | $12.30 | $11.91 | $11.94 | $11.72 | 9,455,300 |
| 2015-12-30 | $12.02 | $12.25 | $11.90 | $12.24 | $12.02 | 11,048,130 |
| 2015-12-29 | $11.69 | $12.03 | $11.65 | $11.97 | $11.75 | 10,257,000 |
| 2015-12-28 | $12.20 | $12.45 | $11.70 | $11.80 | $11.59 | 19,599,280 |
| 2015-12-25 | $12.05 | $12.27 | $12.05 | $12.17 | $11.95 | 10,006,380 |
| 2015-12-24 | $12.14 | $12.31 | $11.92 | $12.17 | $11.95 | 11,088,590 |
| 2015-12-23 | $12.38 | $12.47 | $12.00 | $12.14 | $11.92 | 14,757,090 |
| 2015-12-22 | $12.31 | $12.43 | $12.15 | $12.39 | $12.17 | 16,660,400 |
| 2015-12-21 | $12.16 | $12.54 | $12.07 | $12.33 | $12.11 | 19,085,290 |
| 2015-12-18 | $12.02 | $12.30 | $11.93 | $12.16 | $11.94 | 20,679,660 |
| 2015-12-17 | $11.73 | $12.09 | $11.73 | $12.04 | $11.82 | 16,687,290 |
| 2015-12-16 | $11.80 | $11.92 | $11.68 | $11.73 | $11.52 | 10,535,860 |
| 2015-12-15 | $11.71 | $11.92 | $11.66 | $11.73 | $11.52 | 8,767,090 |
| 2015-12-14 | $11.35 | $11.73 | $11.28 | $11.71 | $11.50 | 9,780,980 |
| 2015-12-11 | $11.80 | $11.80 | $11.50 | $11.51 | $11.30 | 9,768,900 |
| 2015-12-10 | $11.91 | $12.05 | $11.79 | $11.86 | $11.65 | 11,241,570 |
| 2015-12-09 | $11.90 | $12.04 | $11.74 | $11.93 | $11.71 | 10,490,890 |
| 2015-12-08 | $12.15 | $12.30 | $11.78 | $11.86 | $11.65 | 14,888,660 |
| 2015-12-07 | $12.00 | $12.40 | $11.85 | $12.34 | $12.12 | 19,993,160 |
| 2015-12-04 | $12.05 | $12.18 | $11.71 | $12.05 | $11.83 | 16,311,790 |
| 2015-12-03 | $11.78 | $12.13 | $11.61 | $12.10 | $11.88 | 16,341,160 |
| 2015-12-02 | $11.66 | $11.81 | $11.21 | $11.67 | $11.46 | 13,018,020 |
| 2015-12-01 | $11.59 | $11.96 | $11.44 | $11.69 | $11.48 | 18,369,720 |
| 2015-11-30 | $11.87 | $11.90 | $10.91 | $11.60 | $11.39 | 21,316,000 |
| 2015-11-27 | $12.78 | $12.96 | $11.66 | $11.78 | $11.57 | 27,839,310 |
| 2015-11-26 | $13.09 | $13.18 | $12.64 | $12.96 | $12.73 | 27,552,980 |
| 2015-11-25 | $12.73 | $13.13 | $12.55 | $13.06 | $12.82 | 32,957,070 |
| 2015-11-24 | $12.63 | $12.79 | $12.44 | $12.73 | $12.50 | 20,232,710 |
| 2015-11-23 | $12.60 | $13.08 | $12.49 | $12.64 | $12.41 | 31,864,580 |
| 2015-11-20 | $12.65 | $12.76 | $12.52 | $12.68 | $12.45 | 32,318,720 |
| 2015-11-19 | $12.37 | $12.62 | $12.21 | $12.58 | $12.35 | 28,144,540 |
| 2015-11-18 | $12.83 | $13.02 | $12.16 | $12.29 | $12.07 | 32,083,060 |
| 2015-11-17 | $12.92 | $13.18 | $12.58 | $12.70 | $12.47 | 47,122,020 |
| 2015-11-16 | $11.85 | $12.90 | $11.85 | $12.87 | $12.64 | 40,375,840 |
| 2015-11-13 | $12.10 | $12.68 | $11.99 | $12.22 | $12.00 | 43,504,580 |
| 2015-11-12 | $12.29 | $12.55 | $11.87 | $12.32 | $12.10 | 42,714,750 |
| 2015-11-11 | $12.18 | $12.37 | $12.00 | $12.29 | $12.07 | 32,141,470 |
| 2015-11-10 | $11.95 | $12.49 | $11.82 | $12.20 | $11.98 | 42,292,160 |
| 2015-11-09 | $11.90 | $12.09 | $11.63 | $11.95 | $11.73 | 30,349,130 |
| 2015-11-06 | $11.94 | $12.20 | $11.85 | $11.97 | $11.75 | 41,113,410 |
| 2015-11-05 | $11.50 | $11.86 | $11.29 | $11.78 | $11.57 | 46,057,530 |
| 2015-11-04 | $10.84 | $11.49 | $10.80 | $11.46 | $11.25 | 29,762,020 |
| 2015-11-03 | $10.85 | $10.96 | $10.64 | $10.75 | $10.56 | 17,995,320 |
| 2015-11-02 | $11.20 | $11.35 | $10.74 | $10.82 | $10.62 | 25,244,430 |
| 2015-10-30 | $11.35 | $11.70 | $11.02 | $11.37 | $11.16 | 31,645,470 |
| 2015-10-29 | $11.28 | $11.54 | $11.08 | $11.39 | $11.18 | 28,872,640 |
| 2015-10-28 | $11.45 | $11.98 | $11.07 | $11.21 | $11.01 | 42,557,510 |
| 2015-10-27 | $11.00 | $12.00 | $10.50 | $11.78 | $11.57 | 53,057,830 |
| 2015-10-26 | $11.20 | $11.24 | $10.89 | $11.16 | $10.96 | 33,231,660 |
| 2015-10-23 | $10.63 | $11.20 | $10.46 | $11.09 | $10.89 | 36,559,990 |
| 2015-10-22 | $10.18 | $10.61 | $10.02 | $10.53 | $10.34 | 28,280,280 |
| 2015-10-21 | $11.26 | $11.58 | $10.05 | $10.07 | $9.89 | 47,595,270 |
| 2015-10-20 | $10.92 | $11.28 | $10.78 | $11.17 | $10.97 | 31,006,810 |
| 2015-10-19 | $11.00 | $11.34 | $10.56 | $10.92 | $10.72 | 41,503,860 |
| 2015-10-16 | $10.70 | $11.30 | $10.52 | $11.06 | $10.86 | 44,855,350 |
| 2015-10-15 | $10.11 | $10.63 | $10.11 | $10.60 | $10.41 | 30,685,160 |
| 2015-10-14 | $10.36 | $10.43 | $10.09 | $10.10 | $9.92 | 27,517,740 |
| 2015-10-13 | $10.18 | $10.80 | $10.08 | $10.47 | $10.28 | 32,655,690 |
| 2015-10-12 | $9.82 | $10.48 | $9.71 | $10.32 | $10.13 | 34,699,780 |
| 2015-10-09 | $9.50 | $9.95 | $9.42 | $9.78 | $9.60 | 22,983,260 |
| 2015-10-08 | $9.41 | $9.65 | $9.32 | $9.50 | $9.33 | 18,635,120 |
| 2015-10-07 | $9.05 | $9.05 | $9.05 | $9.05 | $8.89 | 0 |
| 2015-10-06 | $9.05 | $9.05 | $9.05 | $9.05 | $8.89 | 0 |
| 2015-10-05 | $9.05 | $9.05 | $9.05 | $9.05 | $8.89 | 0 |
| 2015-10-02 | $9.05 | $9.05 | $9.05 | $9.05 | $8.89 | 0 |
| 2015-10-01 | $9.05 | $9.05 | $9.05 | $9.05 | $8.89 | 0 |
| 2015-09-30 | $9.11 | $9.22 | $9.00 | $9.05 | $8.89 | 9,170,300 |
| 2015-09-29 | $9.17 | $9.26 | $8.92 | $9.01 | $8.85 | 12,831,650 |
| 2015-09-28 | $9.18 | $9.48 | $8.91 | $9.36 | $9.19 | 14,361,260 |
| 2015-09-25 | $9.65 | $9.78 | $9.02 | $9.12 | $8.95 | 20,146,820 |
| 2015-09-24 | $9.70 | $9.99 | $9.54 | $9.72 | $9.54 | 24,916,090 |
| 2015-09-23 | $9.43 | $9.88 | $9.36 | $9.59 | $9.42 | 22,998,700 |
| 2015-09-22 | $9.65 | $9.84 | $9.37 | $9.62 | $9.45 | 29,198,460 |
| 2015-09-21 | $8.93 | $9.69 | $8.88 | $9.68 | $9.50 | 27,164,310 |
| 2015-09-18 | $8.90 | $9.20 | $8.68 | $9.14 | $8.97 | 26,450,870 |
| 2015-09-17 | $8.92 | $9.48 | $8.71 | $8.75 | $8.59 | 33,355,400 |
| 2015-09-16 | $8.21 | $8.93 | $8.12 | $8.93 | $8.77 | 26,503,030 |
| 2015-09-15 | $8.63 | $8.91 | $8.11 | $8.12 | $7.97 | 27,391,970 |
| 2015-09-14 | $10.18 | $10.18 | $9.01 | $9.01 | $8.85 | 32,054,420 |
| 2015-09-11 | $9.35 | $10.07 | $9.35 | $10.01 | $9.83 | 39,068,540 |
| 2015-09-10 | $9.31 | $9.70 | $9.25 | $9.39 | $9.22 | 22,588,920 |
| 2015-09-09 | $9.30 | $9.75 | $9.23 | $9.60 | $9.43 | 41,145,400 |
| 2015-09-08 | $8.60 | $9.37 | $8.36 | $9.30 | $9.13 | 28,088,810 |
| 2015-09-07 | $8.40 | $8.87 | $8.34 | $8.52 | $8.37 | 23,441,360 |
| 2015-09-04 | $8.22 | $8.22 | $8.22 | $8.22 | $8.07 | 0 |
| 2015-09-03 | $8.22 | $8.22 | $8.22 | $8.22 | $8.07 | 0 |
| 2015-09-02 | $8.31 | $9.04 | $8.02 | $8.22 | $8.07 | 27,164,410 |
| 2015-09-01 | $9.50 | $9.59 | $8.71 | $8.71 | $8.55 | 25,575,980 |
| 2015-08-31 | $9.91 | $10.22 | $9.36 | $9.68 | $9.50 | 31,986,760 |
| 2015-08-28 | $9.43 | $10.15 | $9.30 | $10.09 | $9.91 | 34,421,530 |
| 2015-08-27 | $8.90 | $9.55 | $8.26 | $9.30 | $9.13 | 33,951,770 |
| 2015-08-26 | $9.79 | $10.25 | $8.87 | $8.87 | $8.71 | 38,819,600 |
| 2015-08-25 | $9.85 | $10.08 | $9.85 | $9.85 | $9.67 | 20,589,420 |
| 2015-08-24 | $11.50 | $11.56 | $10.94 | $10.94 | $10.74 | 15,833,330 |
| 2015-08-21 | $12.93 | $13.26 | $12.11 | $12.15 | $11.93 | 26,477,870 |
| 2015-08-20 | $13.71 | $14.35 | $13.38 | $13.41 | $13.17 | 29,103,840 |
| 2015-08-19 | $13.18 | $14.18 | $12.52 | $13.94 | $13.69 | 34,065,280 |
| 2015-08-18 | $15.38 | $15.68 | $13.87 | $13.87 | $13.60 | 40,805,680 |
| 2015-08-17 | $15.00 | $15.50 | $14.40 | $15.41 | $15.09 | 44,610,560 |
| 2015-08-14 | $15.33 | $15.80 | $14.88 | $15.00 | $14.69 | 39,162,570 |
| 2015-08-13 | $14.56 | $15.58 | $14.48 | $15.32 | $15.00 | 46,870,810 |
| 2015-08-12 | $14.05 | $15.29 | $13.92 | $14.82 | $14.51 | 49,158,880 |
| 2015-08-11 | $14.39 | $14.87 | $14.15 | $14.41 | $14.11 | 40,229,310 |
| 2015-08-10 | $13.70 | $14.52 | $13.70 | $14.40 | $14.10 | 42,016,510 |
| 2015-08-07 | $13.25 | $13.68 | $13.15 | $13.53 | $13.25 | 29,248,100 |
| 2015-08-06 | $12.40 | $13.35 | $12.20 | $13.10 | $12.83 | 26,442,560 |
| 2015-08-05 | $13.00 | $13.35 | $12.75 | $12.81 | $12.55 | 28,372,340 |
| 2015-08-04 | $12.06 | $13.02 | $12.00 | $12.99 | $12.72 | 25,388,330 |
| 2015-08-03 | $11.94 | $12.12 | $11.28 | $11.96 | $11.71 | 29,062,590 |
Shanghai Xinhua Media Company Ltd (600825) News Headlines
Recent Shanghai Xinhua Media Company Ltd (600825) News
Similar Companies to Shanghai Xinhua Media Company Ltd (600825) 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 | -- | -- | -- |