Nanjing Chemical Fibre CompanyLtd (600889) Exchange: SHG
Data as of July 11, 2025
$15.12 ($0.02) 0.13%
Nanjing Chemical Fibre CompanyLtd - Daily Information
Click for more stock information on Nanjing Chemical Fibre CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $15.34 |
| Previous Close | $15.12 |
| High | $15.34 |
| Low | $15.01 |
| Adjusted Open | $15.34 |
| Previous Adjusted Close | $15.12 |
| Adjusted High | $15.34 |
| Adjusted Low | $15.01 |
About Nanjing Chemical Fibre CompanyLtd (600889)
Nanjing Chemical Fibre CO.,Ltd is principally engaged in research, development, production and distribution of viscose fibers. Its viscose fibers include viscose filaments, viscose staple fibers and others, which can be used in textile industry. In addition, the Company involves in real estate development and tap water supply businesses. The Company primarily conducts its business in both domestic and overseas markets.
Invest in Nanjing Chemical Fibre CompanyLtd (600889)
Historical Stock Data for Nanjing Chemical Fibre CompanyLtd (600889)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $15.34 | $15.34 | $15.01 | $15.12 | $15.12 | 4,492,100 |
| 2025-06-26 | $15.40 | $15.54 | $15.08 | $15.10 | $15.10 | 7,109,300 |
| 2025-06-25 | $15.31 | $15.37 | $15.05 | $15.22 | $15.22 | 7,558,640 |
| 2025-06-24 | $14.60 | $15.17 | $14.59 | $15.06 | $15.06 | 8,552,140 |
| 2025-06-23 | $14.25 | $14.66 | $14.21 | $14.59 | $14.59 | 4,653,200 |
| 2025-06-20 | $14.75 | $14.78 | $14.40 | $14.45 | $14.45 | 5,778,000 |
| 2025-06-19 | $15.07 | $15.37 | $14.77 | $14.80 | $14.80 | 7,449,700 |
| 2025-06-18 | $15.42 | $15.46 | $15.05 | $15.13 | $15.13 | 5,691,600 |
| 2025-06-17 | $15.08 | $15.66 | $14.99 | $15.39 | $15.39 | 10,689,140 |
| 2025-06-13 | $15.30 | $15.30 | $15.00 | $15.04 | $15.04 | 6,410,600 |
| 2025-06-12 | $15.57 | $15.60 | $15.35 | $15.40 | $15.40 | 4,801,900 |
| 2025-06-11 | $15.50 | $15.60 | $15.30 | $15.48 | $15.48 | 6,191,000 |
| 2025-06-10 | $15.69 | $15.75 | $15.13 | $15.35 | $15.35 | 7,448,600 |
| 2025-06-09 | $15.68 | $15.74 | $15.52 | $15.61 | $15.61 | 5,942,000 |
| 2025-06-06 | $15.54 | $15.72 | $15.42 | $15.59 | $15.59 | 7,102,220 |
| 2025-06-05 | $15.49 | $15.52 | $15.23 | $15.51 | $15.51 | 7,756,800 |
| 2025-06-04 | $15.50 | $15.63 | $15.44 | $15.50 | $15.50 | 5,977,100 |
| 2025-06-03 | $15.40 | $15.56 | $15.32 | $15.49 | $15.49 | 6,734,150 |
| 2025-05-30 | $16.31 | $16.32 | $15.30 | $15.62 | $15.62 | 15,963,000 |
| 2025-05-29 | $16.51 | $16.60 | $16.20 | $16.31 | $16.31 | 14,763,310 |
| 2025-05-28 | $16.72 | $17.00 | $16.51 | $16.81 | $16.81 | 19,821,300 |
| 2025-05-27 | $16.18 | $16.51 | $16.01 | $16.33 | $16.33 | 9,340,700 |
| 2025-05-26 | $16.19 | $16.38 | $16.05 | $16.33 | $16.33 | 7,564,000 |
| 2025-05-23 | $16.32 | $16.47 | $16.05 | $16.19 | $16.19 | 10,100,500 |
| 2025-05-22 | $16.49 | $16.68 | $16.26 | $16.31 | $16.31 | 9,488,200 |
| 2025-05-21 | $16.70 | $16.86 | $16.42 | $16.46 | $16.46 | 15,097,660 |
| 2025-05-20 | $17.48 | $17.52 | $16.74 | $16.82 | $16.82 | 24,859,840 |
| 2025-05-19 | $17.11 | $17.90 | $17.11 | $17.51 | $17.51 | 35,837,650 |
| 2025-05-16 | $16.85 | $17.24 | $16.61 | $16.68 | $16.68 | 19,146,410 |
| 2025-05-15 | $17.20 | $17.54 | $16.80 | $17.00 | $17.00 | 18,270,150 |
| 2025-05-14 | $17.47 | $17.85 | $17.25 | $17.43 | $17.43 | 23,422,450 |
| 2025-05-13 | $19.18 | $19.25 | $17.25 | $17.47 | $17.47 | 43,051,760 |
| 2025-05-12 | $17.85 | $18.38 | $17.56 | $18.11 | $18.11 | 21,840,100 |
| 2025-05-09 | $18.15 | $18.77 | $17.62 | $17.64 | $17.64 | 23,896,510 |
| 2025-05-08 | $17.49 | $18.80 | $17.39 | $18.37 | $18.37 | 42,457,030 |
| 2025-05-07 | $17.66 | $17.83 | $17.14 | $17.49 | $17.49 | 26,856,580 |
| 2025-05-06 | $17.79 | $17.92 | $17.09 | $17.60 | $17.60 | 44,642,960 |
| 2025-04-30 | $16.54 | $18.26 | $16.54 | $18.26 | $18.26 | 47,028,680 |
| 2025-04-29 | $16.10 | $16.95 | $15.92 | $16.60 | $16.60 | 16,161,580 |
| 2025-04-28 | $16.20 | $16.41 | $16.01 | $16.05 | $16.05 | 9,302,680 |
| 2025-04-25 | $15.72 | $16.85 | $15.52 | $16.44 | $16.44 | 21,059,180 |
| 2025-04-24 | $16.16 | $16.16 | $15.58 | $15.70 | $15.70 | 8,693,500 |
| 2025-04-23 | $15.53 | $16.54 | $15.53 | $16.12 | $16.12 | 14,891,810 |
| 2025-04-22 | $15.56 | $15.72 | $15.44 | $15.47 | $15.47 | 4,821,100 |
| 2025-04-21 | $15.15 | $15.66 | $15.15 | $15.64 | $15.64 | 5,832,710 |
| 2025-04-18 | $15.26 | $15.37 | $15.10 | $15.32 | $15.32 | 4,401,270 |
| 2025-04-17 | $15.27 | $15.49 | $15.22 | $15.24 | $15.24 | 4,940,510 |
| 2025-04-16 | $15.84 | $15.84 | $15.17 | $15.31 | $15.31 | 6,797,440 |
| 2025-04-15 | $15.50 | $16.00 | $15.33 | $15.85 | $15.85 | 10,110,010 |
| 2025-04-14 | $15.56 | $16.04 | $15.50 | $15.58 | $15.58 | 9,091,600 |
| 2025-04-11 | $14.61 | $15.72 | $14.61 | $15.50 | $15.50 | 13,207,070 |
| 2025-04-10 | $14.61 | $15.10 | $14.51 | $14.76 | $14.76 | 10,676,920 |
| 2025-04-09 | $13.55 | $14.50 | $12.67 | $14.38 | $14.38 | 16,262,300 |
| 2025-04-08 | $14.00 | $14.80 | $13.50 | $13.88 | $13.88 | 15,456,530 |
| 2025-04-07 | $15.05 | $15.66 | $14.80 | $14.80 | $14.80 | 6,451,600 |
| 2025-04-03 | $16.01 | $16.80 | $16.01 | $16.44 | $16.44 | 6,989,100 |
| 2025-04-02 | $16.12 | $16.40 | $16.12 | $16.30 | $16.30 | 4,934,900 |
| 2025-04-01 | $16.22 | $16.36 | $16.12 | $16.20 | $16.20 | 5,136,300 |
| 2025-03-31 | $16.20 | $16.20 | $15.61 | $16.14 | $16.14 | 9,162,950 |
| 2025-03-28 | $16.81 | $16.81 | $16.32 | $16.34 | $16.34 | 7,911,400 |
| 2025-03-27 | $17.00 | $17.15 | $16.65 | $16.68 | $16.68 | 8,817,400 |
| 2025-03-26 | $16.71 | $17.47 | $16.71 | $17.08 | $17.08 | 10,969,480 |
| 2025-03-25 | $16.96 | $17.12 | $16.65 | $16.80 | $16.80 | 7,850,000 |
| 2025-03-24 | $17.35 | $17.35 | $16.50 | $16.90 | $16.90 | 11,189,220 |
| 2025-03-21 | $17.73 | $17.81 | $17.30 | $17.37 | $17.37 | 11,214,720 |
| 2025-03-20 | $17.90 | $18.07 | $17.75 | $17.93 | $17.93 | 11,152,160 |
| 2025-03-19 | $18.25 | $18.27 | $17.74 | $17.84 | $17.84 | 16,231,760 |
| 2025-03-18 | $18.20 | $18.88 | $18.10 | $18.40 | $18.40 | 27,364,210 |
| 2025-03-17 | $17.43 | $19.10 | $17.30 | $18.59 | $18.59 | 41,993,160 |
| 2025-03-14 | $17.09 | $17.44 | $17.00 | $17.36 | $17.36 | 12,735,700 |
| 2025-03-13 | $17.77 | $17.78 | $16.90 | $17.09 | $17.09 | 17,825,560 |
| 2025-03-12 | $17.81 | $17.98 | $17.78 | $17.82 | $17.82 | 12,028,200 |
| 2025-03-11 | $17.78 | $18.04 | $17.71 | $17.87 | $17.87 | 11,321,400 |
| 2025-03-10 | $18.00 | $18.20 | $17.66 | $18.04 | $18.04 | 12,021,300 |
| 2025-03-07 | $18.15 | $18.43 | $17.95 | $17.98 | $17.98 | 16,401,790 |
| 2025-03-06 | $18.30 | $18.44 | $18.10 | $18.23 | $18.23 | 19,080,490 |
| 2025-03-05 | $18.01 | $18.17 | $17.71 | $18.15 | $18.15 | 15,943,200 |
| 2025-03-04 | $17.68 | $18.23 | $17.67 | $18.04 | $18.04 | 13,816,000 |
| 2025-03-03 | $18.05 | $18.24 | $17.71 | $17.93 | $17.93 | 17,080,500 |
| 2025-02-28 | $18.95 | $19.23 | $17.99 | $18.03 | $18.03 | 28,742,120 |
| 2025-02-27 | $20.02 | $20.24 | $18.66 | $19.20 | $19.20 | 42,391,050 |
| 2025-02-26 | $19.60 | $21.27 | $19.53 | $20.29 | $20.29 | 53,325,390 |
| 2025-02-25 | $19.40 | $20.05 | $19.07 | $19.59 | $19.59 | 33,598,000 |
| 2025-02-24 | $19.10 | $20.31 | $18.40 | $19.78 | $19.78 | 45,042,440 |
| 2025-02-20 | $19.22 | $19.60 | $18.86 | $19.32 | $19.32 | 34,009,200 |
| 2025-02-19 | $17.91 | $19.50 | $17.91 | $19.14 | $19.14 | 35,782,160 |
| 2025-02-18 | $18.90 | $18.92 | $17.84 | $17.95 | $17.95 | 22,883,410 |
| 2025-02-17 | $18.58 | $19.08 | $18.41 | $19.00 | $19.00 | 23,276,700 |
| 2025-02-14 | $19.03 | $19.16 | $18.38 | $18.61 | $18.61 | 23,686,500 |
| 2025-02-13 | $20.00 | $20.19 | $18.88 | $19.00 | $19.00 | 37,413,600 |
| 2025-02-12 | $19.70 | $20.82 | $19.61 | $20.12 | $20.12 | 39,730,160 |
| 2025-02-11 | $19.72 | $20.66 | $19.68 | $19.79 | $19.79 | 39,155,100 |
| 2025-02-10 | $19.87 | $20.15 | $19.52 | $19.95 | $19.95 | 36,427,330 |
| 2025-02-07 | $19.82 | $20.51 | $19.52 | $19.85 | $19.85 | 60,792,570 |
| 2025-02-06 | $17.57 | $19.50 | $17.53 | $19.50 | $19.50 | 38,328,600 |
| 2025-02-05 | $17.60 | $18.10 | $17.57 | $17.73 | $17.73 | 22,373,770 |
| 2025-01-27 | $19.20 | $19.44 | $17.50 | $17.50 | $17.50 | 35,775,470 |
| 2025-01-24 | $18.45 | $19.48 | $18.20 | $19.42 | $19.42 | 45,631,800 |
| 2025-01-23 | $18.06 | $19.91 | $17.89 | $18.70 | $18.70 | 55,333,490 |
| 2025-01-22 | $18.45 | $18.55 | $17.78 | $18.10 | $18.10 | 25,444,500 |
| 2025-01-21 | $18.12 | $18.73 | $17.46 | $18.70 | $18.70 | 43,297,490 |
| 2025-01-20 | $18.00 | $18.19 | $17.73 | $18.11 | $18.11 | 27,072,900 |
| 2025-01-17 | $18.10 | $18.59 | $17.47 | $17.55 | $17.55 | 33,922,200 |
| 2025-01-16 | $19.15 | $19.74 | $17.81 | $18.20 | $18.20 | 56,261,500 |
| 2025-01-15 | $18.72 | $20.50 | $18.37 | $19.23 | $19.23 | 61,230,010 |
| 2025-01-14 | $17.60 | $19.02 | $17.24 | $18.90 | $18.90 | 58,166,540 |
| 2025-01-13 | $17.28 | $18.99 | $17.28 | $17.92 | $17.92 | 50,748,040 |
| 2025-01-09 | $17.47 | $18.46 | $17.33 | $17.77 | $17.77 | 62,661,490 |
| 2025-01-08 | $15.90 | $17.63 | $15.90 | $17.63 | $17.63 | 51,412,750 |
| 2025-01-07 | $15.51 | $16.11 | $15.44 | $16.03 | $16.03 | 27,734,860 |
| 2025-01-06 | $16.59 | $16.61 | $15.28 | $15.55 | $15.55 | 28,582,390 |
| 2025-01-03 | $17.69 | $17.97 | $16.29 | $16.60 | $16.60 | 38,055,190 |
| 2025-01-02 | $18.00 | $18.55 | $17.58 | $18.00 | $18.00 | 40,144,540 |
| 2024-12-31 | $19.20 | $19.64 | $17.51 | $17.76 | $17.76 | 54,426,420 |
| 2024-12-30 | $21.20 | $21.47 | $19.44 | $19.44 | $19.44 | 68,614,670 |
| 2024-12-27 | $24.00 | $24.60 | $21.60 | $21.60 | $21.60 | 101,488,380 |
| 2024-12-26 | $24.55 | $27.27 | $23.30 | $24.00 | $24.00 | 130,524,680 |
| 2024-12-25 | $22.00 | $24.79 | $21.33 | $24.79 | $24.79 | 86,561,920 |
| 2024-12-24 | $21.77 | $22.54 | $21.28 | $22.54 | $22.54 | 87,412,630 |
| 2024-12-23 | $21.34 | $22.43 | $19.91 | $20.49 | $20.49 | 82,497,950 |
| 2024-12-20 | $19.82 | $21.74 | $19.82 | $21.74 | $21.74 | 48,271,040 |
| 2024-12-19 | $20.08 | $22.56 | $19.36 | $19.76 | $19.76 | 102,261,600 |
| 2024-12-18 | $19.18 | $21.09 | $18.90 | $20.51 | $20.51 | 70,088,150 |
| 2024-12-17 | $21.10 | $22.29 | $19.17 | $19.17 | $19.17 | 61,868,270 |
| 2024-12-16 | $20.13 | $22.79 | $19.78 | $21.30 | $21.30 | 65,563,900 |
| 2024-12-13 | $19.69 | $21.46 | $19.69 | $20.72 | $20.72 | 62,158,170 |
| 2024-12-12 | $19.48 | $19.90 | $18.90 | $19.60 | $19.60 | 46,624,980 |
| 2024-12-11 | $18.56 | $19.72 | $18.30 | $19.00 | $19.00 | 55,528,200 |
| 2024-12-10 | $19.50 | $20.88 | $18.03 | $18.88 | $18.88 | 77,252,880 |
| 2024-12-09 | $19.75 | $21.18 | $19.73 | $19.73 | $19.73 | 89,399,980 |
| 2024-12-06 | $23.60 | $24.79 | $21.88 | $21.92 | $21.92 | 116,577,270 |
| 2024-12-05 | $20.40 | $22.54 | $19.32 | $22.54 | $22.54 | 92,231,570 |
| 2024-12-04 | $19.79 | $23.33 | $19.79 | $20.49 | $20.49 | 126,776,710 |
| 2024-12-03 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 4,484,140 |
| 2024-12-02 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 4,174,690 |
| 2024-11-29 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 12,607,450 |
| 2024-11-28 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 5,445,500 |
| 2024-11-27 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 5,950,020 |
| 2024-11-26 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 4,282,020 |
| 2024-11-25 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 3,116,810 |
| 2024-11-22 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 1,587,650 |
| 2024-11-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 624,500 |
| 2024-11-20 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 413,110 |
| 2024-11-19 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 320,810 |
| 2024-11-18 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 748,100 |
| 2024-11-01 | $6.55 | $7.28 | $6.55 | $7.00 | $7.00 | 60,337,670 |
| 2024-10-31 | $6.63 | $6.76 | $6.51 | $6.62 | $6.62 | 24,553,830 |
| 2024-10-30 | $6.78 | $6.82 | $6.53 | $6.63 | $6.63 | 26,978,900 |
| 2024-10-29 | $6.80 | $7.11 | $6.60 | $6.89 | $6.89 | 40,245,550 |
| 2024-10-28 | $6.47 | $6.96 | $6.45 | $6.85 | $6.85 | 35,716,400 |
| 2024-10-25 | $6.34 | $6.70 | $6.32 | $6.55 | $6.55 | 32,035,600 |
| 2024-10-24 | $6.48 | $6.80 | $6.27 | $6.46 | $6.46 | 28,752,310 |
| 2024-10-23 | $6.68 | $6.73 | $6.50 | $6.59 | $6.59 | 31,448,300 |
| 2024-10-22 | $6.50 | $7.00 | $6.43 | $6.75 | $6.75 | 45,922,170 |
| 2024-10-21 | $6.38 | $6.93 | $6.35 | $6.53 | $6.53 | 46,838,810 |
| 2024-10-18 | $6.30 | $6.65 | $6.11 | $6.46 | $6.46 | 48,646,540 |
| 2024-10-17 | $6.61 | $6.66 | $6.24 | $6.33 | $6.33 | 61,941,370 |
| 2024-10-16 | $5.76 | $6.42 | $5.71 | $6.42 | $6.42 | 40,970,410 |
| 2024-10-15 | $6.16 | $6.17 | $5.82 | $5.84 | $5.84 | 35,359,190 |
| 2024-10-14 | $5.96 | $6.35 | $5.93 | $6.20 | $6.20 | 45,453,210 |
| 2024-10-11 | $6.06 | $6.42 | $5.68 | $6.17 | $6.17 | 76,181,030 |
| 2024-10-10 | $5.33 | $5.94 | $5.26 | $5.94 | $5.94 | 31,331,600 |
| 2024-10-09 | $5.98 | $6.00 | $5.40 | $5.40 | $5.40 | 28,329,500 |
| 2024-10-08 | $6.30 | $6.35 | $5.60 | $6.00 | $6.00 | 49,062,830 |
| 2024-09-30 | $5.49 | $5.86 | $5.32 | $5.77 | $5.77 | 49,556,150 |
| 2024-09-27 | $5.24 | $5.39 | $5.18 | $5.35 | $5.35 | 23,421,280 |
| 2024-09-26 | $5.06 | $5.20 | $5.06 | $5.19 | $5.19 | 21,924,500 |
| 2024-09-25 | $5.08 | $5.28 | $5.08 | $5.10 | $5.10 | 28,733,490 |
| 2024-09-24 | $4.90 | $5.22 | $4.89 | $5.08 | $5.08 | 23,868,100 |
| 2024-09-23 | $4.95 | $4.95 | $4.86 | $4.90 | $4.90 | 11,002,800 |
| 2024-09-20 | $4.97 | $5.02 | $4.93 | $4.95 | $4.95 | 11,727,600 |
| 2024-09-19 | $5.00 | $5.13 | $4.89 | $5.03 | $5.03 | 20,816,950 |
| 2024-09-18 | $4.86 | $5.06 | $4.77 | $5.00 | $5.00 | 17,982,850 |
| 2024-09-13 | $4.77 | $5.09 | $4.75 | $4.90 | $4.90 | 18,064,800 |
| 2024-09-12 | $4.89 | $4.93 | $4.78 | $4.80 | $4.80 | 10,694,100 |
| 2024-09-11 | $4.90 | $4.99 | $4.86 | $4.90 | $4.90 | 9,589,400 |
| 2024-09-10 | $5.10 | $5.10 | $4.84 | $4.97 | $4.97 | 20,384,780 |
| 2024-09-09 | $4.82 | $5.32 | $4.75 | $5.10 | $5.10 | 28,947,080 |
| 2024-09-06 | $4.77 | $4.93 | $4.72 | $4.86 | $4.86 | 19,777,200 |
| 2024-09-05 | $4.68 | $4.90 | $4.66 | $4.82 | $4.82 | 14,387,670 |
| 2024-09-04 | $4.77 | $4.78 | $4.66 | $4.68 | $4.68 | 9,418,200 |
| 2024-09-03 | $4.74 | $4.77 | $4.70 | $4.76 | $4.76 | 7,273,200 |
| 2024-09-02 | $4.87 | $4.88 | $4.74 | $4.74 | $4.74 | 11,414,000 |
| 2024-08-30 | $4.72 | $4.93 | $4.72 | $4.85 | $4.85 | 16,896,900 |
| 2024-08-29 | $4.70 | $4.79 | $4.62 | $4.77 | $4.77 | 10,100,200 |
| 2024-08-28 | $4.70 | $4.79 | $4.66 | $4.72 | $4.72 | 8,256,300 |
| 2024-08-27 | $4.89 | $4.92 | $4.72 | $4.75 | $4.75 | 13,202,600 |
| 2024-08-26 | $4.84 | $4.95 | $4.73 | $4.91 | $4.91 | 14,553,300 |
| 2024-08-23 | $4.77 | $4.92 | $4.69 | $4.82 | $4.82 | 14,383,800 |
| 2024-08-22 | $4.96 | $4.98 | $4.79 | $4.80 | $4.80 | 17,334,000 |
| 2024-08-21 | $5.00 | $5.05 | $4.87 | $4.97 | $4.97 | 20,933,600 |
| 2024-08-20 | $5.19 | $5.29 | $5.10 | $5.13 | $5.13 | 24,220,320 |
| 2024-08-19 | $5.34 | $5.56 | $5.22 | $5.35 | $5.35 | 33,902,220 |
| 2024-08-16 | $5.63 | $5.64 | $5.32 | $5.33 | $5.33 | 35,076,430 |
| 2024-08-15 | $5.55 | $5.80 | $5.42 | $5.65 | $5.65 | 40,614,530 |
| 2024-08-14 | $5.75 | $6.19 | $5.45 | $5.65 | $5.65 | 67,527,660 |
| 2024-08-13 | $5.18 | $5.67 | $5.05 | $5.67 | $5.67 | 45,038,610 |
| 2024-08-12 | $5.37 | $5.37 | $5.13 | $5.15 | $5.15 | 29,578,300 |
| 2024-08-09 | $5.31 | $5.80 | $5.17 | $5.46 | $5.46 | 58,676,340 |
| 2024-08-08 | $4.80 | $5.28 | $4.71 | $5.28 | $5.28 | 27,546,800 |
| 2024-08-07 | $4.76 | $4.83 | $4.75 | $4.80 | $4.80 | 8,558,550 |
| 2024-08-06 | $4.74 | $4.83 | $4.69 | $4.81 | $4.81 | 11,996,500 |
| 2024-08-05 | $4.92 | $4.93 | $4.73 | $4.74 | $4.74 | 18,564,400 |
| 2024-08-02 | $4.96 | $5.19 | $4.92 | $5.00 | $5.00 | 27,454,700 |
| 2024-08-01 | $4.92 | $4.99 | $4.89 | $4.94 | $4.94 | 13,006,800 |
| 2024-07-31 | $4.80 | $4.98 | $4.79 | $4.95 | $4.95 | 18,368,190 |
| 2024-07-30 | $4.77 | $4.82 | $4.66 | $4.79 | $4.79 | 12,527,200 |
| 2024-07-29 | $4.70 | $4.87 | $4.69 | $4.78 | $4.78 | 14,116,700 |
| 2024-07-26 | $4.61 | $4.76 | $4.61 | $4.70 | $4.70 | 10,636,600 |
| 2024-07-25 | $4.75 | $4.75 | $4.59 | $4.65 | $4.65 | 13,796,900 |
| 2024-07-24 | $4.85 | $4.90 | $4.73 | $4.76 | $4.76 | 17,439,000 |
| 2024-07-23 | $4.78 | $5.17 | $4.75 | $4.99 | $4.99 | 30,909,420 |
| 2024-07-22 | $4.76 | $4.83 | $4.74 | $4.79 | $4.79 | 9,736,200 |
| 2024-07-19 | $4.74 | $4.81 | $4.66 | $4.76 | $4.76 | 14,083,100 |
| 2024-07-18 | $4.80 | $4.82 | $4.66 | $4.73 | $4.73 | 15,226,490 |
| 2024-07-17 | $5.00 | $5.02 | $4.86 | $4.86 | $4.86 | 16,271,340 |
| 2024-07-16 | $4.97 | $5.13 | $4.87 | $5.02 | $5.02 | 14,578,790 |
| 2024-07-15 | $5.19 | $5.23 | $4.97 | $4.99 | $4.99 | 18,480,980 |
| 2024-07-12 | $5.13 | $5.29 | $5.12 | $5.18 | $5.18 | 19,700,300 |
| 2024-07-11 | $5.20 | $5.22 | $5.11 | $5.16 | $5.16 | 20,603,100 |
| 2024-07-10 | $5.20 | $5.29 | $5.12 | $5.13 | $5.13 | 26,874,020 |
| 2024-07-09 | $5.10 | $5.57 | $4.98 | $5.39 | $5.39 | 38,482,180 |
| 2024-07-08 | $5.13 | $5.40 | $4.95 | $5.19 | $5.19 | 33,428,200 |
| 2024-07-05 | $5.20 | $5.21 | $5.08 | $5.16 | $5.16 | 19,046,810 |
| 2024-07-04 | $5.44 | $5.44 | $5.17 | $5.22 | $5.22 | 27,355,550 |
| 2024-07-03 | $5.74 | $5.76 | $5.45 | $5.46 | $5.46 | 27,829,320 |
| 2024-07-02 | $5.90 | $5.97 | $5.71 | $5.73 | $5.73 | 34,241,990 |
| 2024-07-01 | $5.66 | $6.10 | $5.62 | $5.97 | $5.97 | 54,695,760 |
| 2024-06-28 | $5.71 | $5.85 | $5.47 | $5.60 | $5.60 | 39,972,100 |
| 2024-06-27 | $5.78 | $6.02 | $5.60 | $5.85 | $5.85 | 48,612,180 |
| 2024-06-26 | $5.97 | $6.30 | $5.70 | $5.89 | $5.89 | 58,335,440 |
| 2024-06-25 | $5.18 | $6.30 | $5.18 | $6.29 | $6.29 | 80,133,160 |
| 2024-06-24 | $5.76 | $5.94 | $5.76 | $5.76 | $5.76 | 16,745,600 |
| 2024-06-21 | $6.15 | $6.40 | $5.87 | $6.40 | $6.40 | 86,735,780 |
| 2024-06-20 | $5.30 | $5.82 | $5.20 | $5.82 | $5.82 | 72,342,080 |
| 2024-06-19 | $4.81 | $5.29 | $4.77 | $5.29 | $5.29 | 49,351,480 |
| 2024-06-18 | $4.80 | $4.87 | $4.78 | $4.81 | $4.81 | 14,028,190 |
| 2024-06-17 | $4.93 | $4.94 | $4.79 | $4.80 | $4.80 | 16,115,610 |
| 2024-06-14 | $5.05 | $5.11 | $4.85 | $4.92 | $4.92 | 20,386,100 |
| 2024-06-13 | $5.11 | $5.36 | $4.97 | $5.00 | $5.00 | 36,319,980 |
| 2024-06-12 | $4.91 | $5.05 | $4.89 | $5.04 | $5.04 | 21,102,320 |
| 2024-06-11 | $4.86 | $4.92 | $4.56 | $4.92 | $4.92 | 18,481,940 |
| 2024-06-07 | $4.92 | $5.03 | $4.78 | $4.84 | $4.84 | 20,937,150 |
| 2024-06-06 | $5.22 | $5.26 | $4.77 | $4.92 | $4.92 | 38,598,770 |
| 2024-06-05 | $5.10 | $5.40 | $4.94 | $5.30 | $5.30 | 38,655,640 |
| 2024-06-04 | $5.02 | $5.22 | $4.98 | $5.16 | $5.16 | 25,620,820 |
| 2024-06-03 | $5.25 | $5.31 | $4.98 | $5.04 | $5.04 | 28,829,700 |
| 2024-05-31 | $5.24 | $5.39 | $5.15 | $5.24 | $5.24 | 25,715,870 |
| 2024-05-30 | $5.55 | $5.57 | $5.16 | $5.25 | $5.25 | 44,330,110 |
| 2024-05-29 | $5.70 | $5.94 | $5.62 | $5.67 | $5.67 | 43,331,670 |
| 2024-05-28 | $5.64 | $5.87 | $5.45 | $5.85 | $5.85 | 55,898,620 |
| 2024-05-27 | $5.78 | $5.85 | $5.49 | $5.64 | $5.64 | 47,871,260 |
| 2024-05-24 | $6.08 | $6.22 | $5.85 | $5.89 | $5.89 | 64,453,740 |
| 2024-05-23 | $6.08 | $7.08 | $6.08 | $6.50 | $6.50 | 96,481,120 |
| 2024-05-22 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 10,589,100 |
| 2024-05-21 | $6.14 | $7.50 | $6.14 | $7.50 | $7.50 | 113,806,090 |
| 2024-05-20 | $8.34 | $8.34 | $6.82 | $6.82 | $6.82 | 41,074,290 |
| 2024-05-17 | $7.40 | $7.58 | $7.39 | $7.58 | $7.58 | 31,330,770 |
| 2024-05-16 | $6.89 | $6.89 | $6.71 | $6.89 | $6.89 | 65,656,010 |
| 2024-05-15 | $5.77 | $6.26 | $5.53 | $6.26 | $6.26 | 38,580,940 |
| 2024-05-14 | $5.20 | $5.69 | $4.91 | $5.69 | $5.69 | 42,520,790 |
| 2024-05-13 | $4.70 | $5.17 | $4.41 | $5.17 | $5.17 | 34,433,800 |
| 2024-05-10 | $4.28 | $4.70 | $4.26 | $4.70 | $4.70 | 14,990,300 |
| 2024-05-09 | $4.31 | $4.35 | $4.25 | $4.27 | $4.27 | 4,112,000 |
| 2024-05-08 | $4.30 | $4.34 | $4.25 | $4.26 | $4.26 | 5,122,100 |
| 2024-05-07 | $4.26 | $4.32 | $4.17 | $4.30 | $4.30 | 4,476,690 |
| 2024-05-06 | $4.16 | $4.27 | $4.12 | $4.24 | $4.24 | 6,732,300 |
| 2024-04-30 | $4.11 | $4.19 | $3.98 | $4.08 | $4.08 | 6,772,520 |
| 2024-04-29 | $3.89 | $4.10 | $3.85 | $4.10 | $4.10 | 6,905,600 |
| 2024-04-26 | $3.90 | $4.01 | $3.83 | $3.90 | $3.90 | 5,414,180 |
| 2024-04-25 | $3.79 | $3.94 | $3.78 | $3.89 | $3.89 | 4,473,580 |
| 2024-04-24 | $3.67 | $3.83 | $3.67 | $3.80 | $3.80 | 5,289,710 |
| 2024-04-23 | $3.66 | $3.73 | $3.60 | $3.67 | $3.67 | 5,234,800 |
| 2024-04-22 | $3.76 | $3.79 | $3.57 | $3.66 | $3.66 | 6,060,730 |
| 2024-04-19 | $3.77 | $3.84 | $3.67 | $3.79 | $3.79 | 5,972,700 |
| 2024-04-18 | $3.83 | $3.88 | $3.69 | $3.77 | $3.77 | 8,779,570 |
| 2024-04-17 | $3.54 | $3.84 | $3.54 | $3.80 | $3.80 | 10,095,640 |
| 2024-04-16 | $3.85 | $3.93 | $3.61 | $3.61 | $3.61 | 9,784,830 |
| 2024-04-15 | $4.38 | $4.45 | $4.01 | $4.01 | $4.01 | 14,890,480 |
| 2024-04-12 | $4.46 | $4.63 | $4.44 | $4.46 | $4.46 | 10,876,200 |
| 2024-04-11 | $4.60 | $4.67 | $4.50 | $4.53 | $4.53 | 18,088,200 |
| 2024-04-10 | $4.63 | $5.00 | $4.44 | $4.78 | $4.78 | 24,551,500 |
| 2024-04-09 | $4.68 | $4.70 | $4.51 | $4.63 | $4.63 | 10,001,460 |
| 2024-04-08 | $4.68 | $4.73 | $4.46 | $4.49 | $4.49 | 9,228,100 |
| 2024-04-03 | $4.82 | $4.86 | $4.59 | $4.68 | $4.68 | 9,568,960 |
| 2024-04-02 | $4.75 | $4.82 | $4.65 | $4.74 | $4.74 | 11,886,490 |
| 2024-04-01 | $4.49 | $4.70 | $4.49 | $4.68 | $4.68 | 13,448,400 |
| 2024-03-29 | $4.39 | $4.56 | $4.39 | $4.51 | $4.51 | 16,613,650 |
| 2024-03-28 | $4.22 | $4.49 | $4.22 | $4.39 | $4.39 | 21,432,100 |
| 2024-03-27 | $4.58 | $4.66 | $4.23 | $4.23 | $4.23 | 27,152,430 |
| 2024-03-26 | $4.56 | $4.80 | $4.56 | $4.61 | $4.61 | 38,983,310 |
| 2024-03-25 | $5.21 | $5.42 | $4.97 | $5.07 | $5.07 | 53,660,630 |
| 2024-03-22 | $4.49 | $4.93 | $4.49 | $4.93 | $4.93 | 11,805,720 |
| 2024-03-21 | $4.40 | $4.51 | $4.37 | $4.48 | $4.48 | 6,167,600 |
| 2024-03-20 | $4.35 | $4.40 | $4.30 | $4.40 | $4.40 | 4,458,200 |
| 2024-03-19 | $4.48 | $4.55 | $4.32 | $4.36 | $4.36 | 6,260,300 |
| 2024-03-18 | $4.30 | $4.41 | $4.29 | $4.38 | $4.38 | 6,028,700 |
| 2024-03-15 | $4.15 | $4.31 | $4.14 | $4.29 | $4.29 | 6,749,500 |
| 2024-03-14 | $4.15 | $4.19 | $4.07 | $4.15 | $4.15 | 4,957,500 |
| 2024-03-13 | $4.20 | $4.21 | $4.08 | $4.13 | $4.13 | 7,559,700 |
| 2024-03-12 | $4.09 | $4.41 | $4.05 | $4.21 | $4.21 | 12,523,060 |
| 2024-03-11 | $4.02 | $4.06 | $3.98 | $4.06 | $4.06 | 4,777,450 |
| 2024-03-08 | $4.00 | $4.06 | $3.95 | $4.00 | $4.00 | 4,013,950 |
| 2024-03-07 | $4.01 | $4.12 | $3.96 | $3.98 | $3.98 | 6,973,100 |
| 2024-03-06 | $3.84 | $4.02 | $3.81 | $3.98 | $3.98 | 6,591,200 |
| 2024-03-05 | $4.02 | $4.02 | $3.82 | $3.85 | $3.85 | 9,222,250 |
| 2024-03-04 | $4.17 | $4.18 | $3.95 | $4.04 | $4.04 | 6,289,030 |
| 2024-03-01 | $4.08 | $4.28 | $4.02 | $4.09 | $4.09 | 6,646,580 |
| 2024-02-29 | $3.95 | $4.10 | $3.75 | $4.08 | $4.08 | 10,858,530 |
| 2024-02-28 | $4.41 | $4.50 | $3.96 | $3.96 | $3.96 | 18,193,400 |
| 2024-02-27 | $4.56 | $4.59 | $4.29 | $4.40 | $4.40 | 15,803,930 |
| 2024-02-26 | $4.09 | $4.49 | $4.09 | $4.49 | $4.49 | 9,165,800 |
| 2024-02-23 | $3.91 | $4.09 | $3.91 | $4.08 | $4.08 | 5,950,700 |
| 2024-02-22 | $3.75 | $3.91 | $3.71 | $3.91 | $3.91 | 7,224,990 |
| 2024-02-21 | $3.61 | $3.89 | $3.56 | $3.71 | $3.71 | 9,346,170 |
| 2024-02-20 | $3.58 | $3.66 | $3.39 | $3.61 | $3.61 | 10,741,570 |
| 2024-02-19 | $3.18 | $3.52 | $3.18 | $3.52 | $3.52 | 9,174,100 |
| 2024-02-08 | $2.97 | $3.25 | $2.75 | $3.20 | $3.20 | 20,007,130 |
| 2024-02-07 | $3.37 | $3.45 | $3.03 | $3.03 | $3.03 | 19,143,400 |
| 2024-02-06 | $3.51 | $3.59 | $3.35 | $3.37 | $3.37 | 16,202,740 |
| 2024-02-05 | $4.00 | $4.10 | $3.72 | $3.72 | $3.72 | 8,181,400 |
| 2024-02-02 | $4.46 | $4.55 | $4.03 | $4.13 | $4.13 | 7,717,100 |
| 2024-02-01 | $4.60 | $4.64 | $4.32 | $4.45 | $4.45 | 6,557,650 |
| 2024-01-31 | $4.91 | $4.95 | $4.61 | $4.68 | $4.68 | 7,140,300 |
| 2024-01-30 | $5.23 | $5.23 | $4.92 | $4.93 | $4.93 | 4,444,300 |
| 2024-01-29 | $5.41 | $5.43 | $5.10 | $5.11 | $5.11 | 5,671,300 |
| 2024-01-26 | $5.33 | $5.49 | $5.30 | $5.40 | $5.40 | 5,781,600 |
| 2024-01-25 | $5.04 | $5.31 | $5.04 | $5.31 | $5.31 | 6,123,600 |
| 2024-01-24 | $5.05 | $5.17 | $4.88 | $5.06 | $5.06 | 8,292,800 |
| 2024-01-23 | $4.93 | $5.06 | $4.89 | $4.98 | $4.98 | 6,614,000 |
| 2024-01-22 | $5.46 | $5.47 | $5.05 | $5.10 | $5.10 | 7,012,000 |
| 2024-01-19 | $5.54 | $5.56 | $5.41 | $5.44 | $5.44 | 4,523,350 |
| 2024-01-18 | $5.58 | $5.61 | $5.33 | $5.49 | $5.49 | 6,340,540 |
| 2024-01-17 | $5.65 | $5.71 | $5.57 | $5.58 | $5.58 | 3,966,000 |
| 2024-01-16 | $5.75 | $5.75 | $5.54 | $5.65 | $5.65 | 5,193,600 |
| 2024-01-15 | $5.71 | $5.79 | $5.68 | $5.72 | $5.72 | 4,462,500 |
| 2024-01-12 | $5.79 | $5.88 | $5.70 | $5.74 | $5.74 | 7,138,100 |
| 2024-01-11 | $5.71 | $5.85 | $5.70 | $5.81 | $5.81 | 7,212,900 |
| 2024-01-10 | $5.82 | $5.85 | $5.69 | $5.73 | $5.73 | 4,576,700 |
| 2024-01-09 | $5.79 | $5.86 | $5.73 | $5.83 | $5.83 | 6,781,700 |
| 2024-01-08 | $5.78 | $5.85 | $5.72 | $5.75 | $5.75 | 5,564,400 |
| 2024-01-05 | $5.93 | $5.96 | $5.75 | $5.78 | $5.78 | 5,913,400 |
| 2024-01-04 | $5.96 | $5.98 | $5.83 | $5.89 | $5.89 | 6,584,100 |
| 2024-01-03 | $5.85 | $5.92 | $5.80 | $5.91 | $5.91 | 7,147,850 |
| 2024-01-02 | $5.74 | $5.93 | $5.74 | $5.88 | $5.88 | 7,618,670 |
| 2024-01-01 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-12-29 | $5.68 | $5.78 | $5.66 | $5.76 | $5.76 | 5,662,000 |
| 2023-12-28 | $5.70 | $5.76 | $5.59 | $5.72 | $5.72 | 6,992,800 |
| 2023-12-27 | $5.71 | $5.78 | $5.63 | $5.72 | $5.72 | 5,223,280 |
| 2023-12-26 | $5.76 | $5.81 | $5.73 | $5.75 | $5.75 | 6,009,900 |
| 2023-12-25 | $5.83 | $5.89 | $5.69 | $5.74 | $5.74 | 7,471,200 |
| 2023-12-22 | $6.02 | $6.03 | $5.80 | $5.85 | $5.85 | 8,534,800 |
| 2023-12-21 | $5.88 | $6.06 | $5.81 | $5.97 | $5.97 | 10,277,100 |
| 2023-12-20 | $5.89 | $6.06 | $5.88 | $5.97 | $5.97 | 19,495,490 |
| 2023-12-19 | $6.07 | $6.30 | $5.76 | $5.83 | $5.83 | 24,200,080 |
| 2023-12-18 | $6.26 | $6.45 | $6.06 | $6.11 | $6.11 | 22,575,370 |
| 2023-12-15 | $6.27 | $6.70 | $6.24 | $6.33 | $6.33 | 25,647,900 |
| 2023-12-14 | $6.46 | $6.52 | $6.16 | $6.40 | $6.40 | 31,583,170 |
| 2023-12-13 | $6.32 | $6.76 | $6.32 | $6.46 | $6.46 | 44,220,530 |
| 2023-12-12 | $6.21 | $6.70 | $6.00 | $6.47 | $6.47 | 46,981,170 |
| 2023-12-11 | $6.01 | $6.28 | $5.88 | $6.21 | $6.21 | 35,496,400 |
| 2023-12-08 | $6.34 | $6.38 | $5.99 | $6.05 | $6.05 | 47,546,300 |
| 2023-12-07 | $6.85 | $7.10 | $6.40 | $6.51 | $6.51 | 66,353,810 |
| 2023-12-06 | $6.71 | $7.11 | $6.65 | $7.11 | $7.11 | 56,432,080 |
| 2023-12-05 | $5.95 | $6.46 | $5.88 | $6.46 | $6.46 | 35,862,210 |
| 2023-12-04 | $5.75 | $6.00 | $5.69 | $5.87 | $5.87 | 27,245,510 |
| 2023-12-01 | $5.72 | $6.26 | $5.69 | $5.83 | $5.83 | 28,285,660 |
| 2023-11-30 | $5.67 | $5.76 | $5.60 | $5.69 | $5.69 | 3,724,320 |
| 2023-11-29 | $5.70 | $5.75 | $5.61 | $5.66 | $5.66 | 1,955,000 |
| 2023-11-28 | $5.61 | $5.70 | $5.56 | $5.70 | $5.70 | 3,322,260 |
| 2023-11-27 | $5.68 | $5.71 | $5.60 | $5.65 | $5.65 | 3,633,930 |
| 2023-11-24 | $5.66 | $5.71 | $5.64 | $5.68 | $5.68 | 3,023,900 |
| 2023-11-23 | $5.65 | $5.68 | $5.62 | $5.66 | $5.66 | 3,136,700 |
| 2023-11-22 | $5.65 | $5.73 | $5.64 | $5.67 | $5.67 | 2,798,300 |
| 2023-11-21 | $5.74 | $5.77 | $5.65 | $5.69 | $5.69 | 2,875,100 |
| 2023-11-20 | $5.63 | $5.77 | $5.59 | $5.75 | $5.75 | 4,298,830 |
| 2023-11-17 | $5.58 | $5.65 | $5.57 | $5.63 | $5.63 | 3,203,400 |
| 2023-11-16 | $5.55 | $5.62 | $5.49 | $5.59 | $5.59 | 4,102,300 |
| 2023-11-15 | $5.54 | $5.62 | $5.49 | $5.55 | $5.55 | 3,260,400 |
| 2023-11-14 | $5.56 | $5.59 | $5.50 | $5.54 | $5.54 | 3,152,400 |
| 2023-11-13 | $5.48 | $5.55 | $5.44 | $5.54 | $5.54 | 4,603,100 |
| 2023-11-10 | $5.39 | $5.49 | $5.34 | $5.45 | $5.45 | 3,351,800 |
| 2023-11-09 | $5.40 | $5.44 | $5.35 | $5.39 | $5.39 | 3,695,700 |
| 2023-11-08 | $5.52 | $5.54 | $5.39 | $5.41 | $5.41 | 4,649,310 |
| 2023-11-07 | $5.30 | $5.47 | $5.26 | $5.47 | $5.47 | 4,881,800 |
| 2023-11-06 | $5.30 | $5.35 | $5.27 | $5.32 | $5.32 | 3,987,680 |
| 2023-11-03 | $5.33 | $5.37 | $5.26 | $5.27 | $5.27 | 3,690,560 |
| 2023-11-02 | $5.32 | $5.36 | $5.28 | $5.31 | $5.31 | 3,374,900 |
| 2023-11-01 | $5.23 | $5.34 | $5.19 | $5.32 | $5.32 | 4,421,410 |
| 2023-10-31 | $5.20 | $5.28 | $5.16 | $5.20 | $5.20 | 2,996,700 |
| 2023-10-30 | $5.08 | $5.25 | $5.04 | $5.22 | $5.22 | 4,754,400 |
| 2023-10-27 | $5.04 | $5.14 | $4.99 | $5.08 | $5.08 | 3,205,500 |
| 2023-10-26 | $5.16 | $5.16 | $5.03 | $5.07 | $5.07 | 5,084,900 |
| 2023-10-25 | $4.99 | $5.20 | $4.99 | $5.14 | $5.14 | 4,995,100 |
| 2023-10-24 | $4.75 | $4.99 | $4.73 | $4.97 | $4.97 | 4,627,800 |
| 2023-10-23 | $4.93 | $4.93 | $4.72 | $4.75 | $4.75 | 4,015,200 |
| 2023-10-20 | $4.81 | $4.95 | $4.81 | $4.88 | $4.88 | 3,281,800 |
| 2023-10-19 | $4.84 | $4.93 | $4.74 | $4.82 | $4.82 | 2,965,800 |
| 2023-10-18 | $4.91 | $4.99 | $4.80 | $4.81 | $4.81 | 1,934,770 |
| 2023-10-17 | $4.87 | $4.98 | $4.86 | $4.93 | $4.93 | 3,397,600 |
| 2023-10-16 | $4.87 | $4.90 | $4.80 | $4.87 | $4.87 | 3,179,620 |
| 2023-10-13 | $4.92 | $4.94 | $4.80 | $4.83 | $4.83 | 4,082,790 |
| 2023-10-12 | $4.94 | $4.97 | $4.89 | $4.94 | $4.94 | 2,503,200 |
| 2023-10-11 | $4.97 | $4.99 | $4.89 | $4.94 | $4.94 | 3,744,400 |
| 2023-10-10 | $4.96 | $5.08 | $4.95 | $4.97 | $4.97 | 2,920,800 |
| 2023-10-09 | $5.14 | $5.15 | $4.97 | $4.99 | $4.99 | 3,688,700 |
| 2023-09-28 | $5.10 | $5.18 | $4.99 | $5.14 | $5.14 | 3,681,200 |
| 2023-09-27 | $5.05 | $5.19 | $5.00 | $5.14 | $5.14 | 4,333,500 |
| 2023-09-26 | $5.14 | $5.16 | $5.00 | $5.04 | $5.04 | 3,426,400 |
| 2023-09-25 | $5.20 | $5.20 | $5.11 | $5.14 | $5.14 | 2,114,500 |
| 2023-09-22 | $5.12 | $5.20 | $5.08 | $5.19 | $5.19 | 2,232,400 |
| 2023-09-21 | $5.16 | $5.19 | $5.10 | $5.12 | $5.12 | 2,154,900 |
| 2023-09-20 | $5.17 | $5.19 | $5.13 | $5.15 | $5.15 | 1,954,200 |
| 2023-09-19 | $5.25 | $5.25 | $5.15 | $5.16 | $5.16 | 2,161,400 |
| 2023-09-18 | $5.16 | $5.25 | $5.13 | $5.21 | $5.21 | 2,589,310 |
| 2023-09-15 | $5.18 | $5.20 | $5.12 | $5.18 | $5.18 | 2,968,800 |
| 2023-09-14 | $5.16 | $5.21 | $5.10 | $5.16 | $5.16 | 3,129,610 |
| 2023-09-13 | $5.18 | $5.21 | $5.12 | $5.16 | $5.16 | 2,574,380 |
| 2023-09-12 | $5.18 | $5.19 | $5.10 | $5.16 | $5.16 | 3,049,390 |
| 2023-09-11 | $5.20 | $5.25 | $5.16 | $5.20 | $5.20 | 4,059,750 |
| 2023-09-08 | $5.15 | $5.22 | $5.11 | $5.19 | $5.19 | 4,887,000 |
| 2023-09-07 | $5.23 | $5.23 | $5.10 | $5.16 | $5.16 | 3,030,300 |
| 2023-09-06 | $5.16 | $5.23 | $5.13 | $5.22 | $5.22 | 2,276,640 |
| 2023-09-05 | $5.18 | $5.19 | $5.10 | $5.18 | $5.18 | 3,309,340 |
| 2023-09-04 | $4.99 | $5.18 | $4.93 | $5.18 | $5.18 | 6,562,000 |
| 2023-09-01 | $5.06 | $5.06 | $4.94 | $4.96 | $4.96 | 2,826,900 |
| 2023-08-31 | $5.11 | $5.13 | $5.00 | $5.02 | $5.02 | 3,016,290 |
| 2023-08-30 | $5.09 | $5.12 | $5.04 | $5.08 | $5.08 | 3,500,000 |
| 2023-08-29 | $4.99 | $5.09 | $4.98 | $5.07 | $5.07 | 4,013,800 |
| 2023-08-28 | $5.14 | $5.15 | $4.96 | $4.97 | $4.97 | 5,146,800 |
| 2023-08-25 | $4.88 | $5.01 | $4.84 | $4.85 | $4.85 | 2,884,600 |
| 2023-08-24 | $4.93 | $4.96 | $4.86 | $4.88 | $4.88 | 2,933,100 |
| 2023-08-23 | $4.95 | $5.03 | $4.92 | $4.94 | $4.94 | 4,466,000 |
| 2023-08-22 | $5.13 | $5.13 | $4.87 | $4.97 | $4.97 | 5,613,200 |
| 2023-08-21 | $5.13 | $5.30 | $5.08 | $5.10 | $5.10 | 5,368,850 |
| 2023-08-18 | $5.10 | $5.20 | $5.08 | $5.10 | $5.10 | 2,903,600 |
| 2023-08-17 | $5.08 | $5.15 | $4.96 | $5.14 | $5.14 | 2,891,800 |
| 2023-08-16 | $4.96 | $5.14 | $4.96 | $5.06 | $5.06 | 3,060,180 |
| 2023-08-15 | $5.10 | $5.10 | $5.01 | $5.09 | $5.09 | 1,925,100 |
| 2023-08-14 | $5.00 | $5.10 | $4.97 | $5.08 | $5.08 | 2,345,900 |
| 2023-08-11 | $5.15 | $5.17 | $5.01 | $5.03 | $5.03 | 2,752,500 |
| 2023-08-10 | $5.08 | $5.14 | $5.04 | $5.12 | $5.12 | 2,231,500 |
| 2023-08-09 | $5.05 | $5.12 | $5.03 | $5.06 | $5.06 | 1,905,400 |
| 2023-08-08 | $5.10 | $5.14 | $5.06 | $5.10 | $5.10 | 1,392,090 |
| 2023-08-07 | $5.12 | $5.12 | $5.04 | $5.09 | $5.09 | 3,029,110 |
| 2023-08-04 | $5.22 | $5.23 | $5.09 | $5.10 | $5.10 | 3,010,350 |
| 2023-08-03 | $5.22 | $5.22 | $5.14 | $5.17 | $5.17 | 2,380,750 |
| 2023-08-02 | $5.15 | $5.24 | $5.15 | $5.23 | $5.23 | 3,780,600 |
| 2023-08-01 | $5.22 | $5.24 | $5.14 | $5.15 | $5.15 | 2,986,410 |
| 2023-07-31 | $5.16 | $5.24 | $5.11 | $5.20 | $5.20 | 4,829,740 |
| 2023-07-28 | $4.98 | $5.14 | $4.92 | $5.12 | $5.12 | 4,743,170 |
| 2023-07-27 | $5.04 | $5.06 | $4.97 | $5.03 | $5.03 | 2,932,800 |
| 2023-07-26 | $4.94 | $5.03 | $4.91 | $5.01 | $5.01 | 3,794,700 |
| 2023-07-25 | $4.92 | $4.99 | $4.89 | $4.93 | $4.93 | 3,168,500 |
| 2023-07-24 | $4.88 | $4.91 | $4.82 | $4.88 | $4.88 | 2,707,100 |
| 2023-07-21 | $4.83 | $4.90 | $4.80 | $4.88 | $4.88 | 1,965,600 |
| 2023-07-20 | $4.88 | $4.90 | $4.84 | $4.86 | $4.86 | 1,701,400 |
| 2023-07-19 | $4.88 | $4.90 | $4.85 | $4.89 | $4.89 | 1,844,400 |
| 2023-07-18 | $4.88 | $4.91 | $4.83 | $4.88 | $4.88 | 1,623,370 |
| 2023-07-17 | $4.88 | $4.90 | $4.80 | $4.88 | $4.88 | 2,392,900 |
| 2023-07-14 | $4.82 | $4.89 | $4.76 | $4.86 | $4.86 | 3,087,000 |
| 2023-07-13 | $4.82 | $4.87 | $4.77 | $4.81 | $4.81 | 2,114,700 |
| 2023-07-12 | $4.82 | $4.86 | $4.78 | $4.79 | $4.79 | 1,832,300 |
| 2023-07-11 | $4.80 | $4.87 | $4.79 | $4.80 | $4.80 | 1,614,300 |
| 2023-07-10 | $4.84 | $4.86 | $4.78 | $4.83 | $4.83 | 1,580,200 |
| 2023-07-07 | $4.83 | $4.85 | $4.79 | $4.80 | $4.80 | 1,943,940 |
| 2023-07-06 | $4.80 | $4.85 | $4.74 | $4.82 | $4.82 | 2,550,000 |
| 2023-07-05 | $4.82 | $4.84 | $4.77 | $4.80 | $4.80 | 2,868,300 |
| 2023-07-04 | $4.74 | $4.86 | $4.73 | $4.81 | $4.81 | 3,890,320 |
| 2023-07-03 | $4.74 | $4.77 | $4.69 | $4.72 | $4.72 | 2,878,540 |
| 2023-06-30 | $4.63 | $4.72 | $4.59 | $4.71 | $4.71 | 3,572,140 |
| 2023-06-29 | $4.56 | $4.62 | $4.53 | $4.59 | $4.59 | 2,330,200 |
| 2023-06-28 | $4.50 | $4.54 | $4.40 | $4.53 | $4.53 | 2,847,910 |
| 2023-06-27 | $4.30 | $4.51 | $4.30 | $4.51 | $4.51 | 3,642,370 |
| 2023-06-26 | $4.35 | $4.35 | $4.28 | $4.29 | $4.29 | 2,017,400 |
| 2023-06-21 | $4.42 | $4.43 | $4.35 | $4.35 | $4.35 | 1,814,360 |
| 2023-06-20 | $4.50 | $4.50 | $4.40 | $4.40 | $4.40 | 2,305,400 |
| 2023-06-19 | $4.55 | $4.57 | $4.46 | $4.47 | $4.47 | 2,378,500 |
| 2023-06-16 | $4.53 | $4.60 | $4.50 | $4.55 | $4.55 | 2,582,690 |
| 2023-06-15 | $4.56 | $4.56 | $4.47 | $4.50 | $4.50 | 1,863,600 |
| 2023-06-14 | $4.54 | $4.57 | $4.51 | $4.56 | $4.56 | 2,290,880 |
| 2023-06-13 | $4.49 | $4.57 | $4.48 | $4.54 | $4.54 | 2,778,760 |
| 2023-06-12 | $4.48 | $4.52 | $4.41 | $4.49 | $4.49 | 2,650,510 |
| 2023-06-09 | $4.55 | $4.56 | $4.47 | $4.50 | $4.50 | 3,058,500 |
| 2023-06-08 | $4.53 | $4.62 | $4.52 | $4.55 | $4.55 | 2,707,100 |
| 2023-06-07 | $4.58 | $4.66 | $4.50 | $4.53 | $4.53 | 3,203,600 |
| 2023-06-06 | $4.72 | $4.73 | $4.55 | $4.57 | $4.57 | 3,718,700 |
| 2023-06-05 | $4.65 | $4.72 | $4.64 | $4.72 | $4.72 | 3,907,760 |
| 2023-06-02 | $4.53 | $4.71 | $4.51 | $4.67 | $4.67 | 5,349,100 |
| 2023-06-01 | $4.60 | $4.63 | $4.50 | $4.51 | $4.51 | 6,467,210 |
| 2023-05-31 | $4.66 | $4.70 | $4.60 | $4.61 | $4.61 | 1,894,400 |
| 2023-05-30 | $4.67 | $4.68 | $4.60 | $4.66 | $4.66 | 1,823,700 |
| 2023-05-29 | $4.71 | $4.72 | $4.62 | $4.65 | $4.65 | 2,245,200 |
| 2023-05-26 | $4.67 | $4.74 | $4.63 | $4.68 | $4.68 | 2,084,300 |
| 2023-05-25 | $4.68 | $4.71 | $4.61 | $4.70 | $4.70 | 1,970,100 |
| 2023-05-24 | $4.67 | $4.70 | $4.65 | $4.67 | $4.67 | 1,318,710 |
| 2023-05-23 | $4.71 | $4.73 | $4.67 | $4.68 | $4.68 | 2,079,450 |
| 2023-05-22 | $4.74 | $4.74 | $4.63 | $4.71 | $4.71 | 2,090,830 |
| 2023-05-19 | $4.70 | $4.73 | $4.63 | $4.70 | $4.70 | 1,860,080 |
| 2023-05-18 | $4.74 | $4.77 | $4.67 | $4.71 | $4.71 | 2,101,300 |
| 2023-05-17 | $4.66 | $4.73 | $4.61 | $4.71 | $4.71 | 3,300,910 |
| 2023-05-16 | $4.65 | $4.68 | $4.62 | $4.67 | $4.67 | 3,454,010 |
| 2023-05-15 | $4.61 | $4.66 | $4.57 | $4.64 | $4.64 | 2,129,000 |
| 2023-05-12 | $4.68 | $4.69 | $4.60 | $4.65 | $4.65 | 2,000,300 |
| 2023-05-11 | $4.64 | $4.68 | $4.58 | $4.68 | $4.68 | 3,223,660 |
| 2023-05-10 | $4.61 | $4.65 | $4.57 | $4.60 | $4.60 | 2,629,960 |
| 2023-05-09 | $4.67 | $4.67 | $4.59 | $4.63 | $4.63 | 3,250,700 |
| 2023-05-08 | $4.66 | $4.71 | $4.63 | $4.66 | $4.66 | 1,913,190 |
| 2023-05-05 | $4.68 | $4.72 | $4.61 | $4.67 | $4.67 | 2,472,900 |
| 2023-05-04 | $4.61 | $4.72 | $4.57 | $4.70 | $4.70 | 3,407,400 |
| 2023-05-03 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2023-05-02 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2023-04-28 | $4.51 | $4.61 | $4.49 | $4.61 | $4.61 | 2,841,500 |
| 2023-04-27 | $4.47 | $4.55 | $4.44 | $4.51 | $4.51 | 2,893,320 |
| 2023-04-26 | $4.37 | $4.50 | $4.35 | $4.48 | $4.48 | 2,745,100 |
| 2023-04-25 | $4.42 | $4.44 | $4.28 | $4.36 | $4.36 | 3,972,380 |
| 2023-04-24 | $4.46 | $4.48 | $4.35 | $4.42 | $4.42 | 3,605,900 |
| 2023-04-21 | $4.58 | $4.59 | $4.45 | $4.45 | $4.45 | 4,422,680 |
| 2023-04-20 | $4.65 | $4.67 | $4.55 | $4.59 | $4.59 | 1,974,310 |
| 2023-04-19 | $4.66 | $4.69 | $4.63 | $4.64 | $4.64 | 2,333,600 |
| 2023-04-18 | $4.72 | $4.74 | $4.65 | $4.67 | $4.67 | 2,812,400 |
| 2023-04-17 | $4.70 | $4.73 | $4.67 | $4.72 | $4.72 | 2,621,970 |
| 2023-04-14 | $4.73 | $4.78 | $4.70 | $4.72 | $4.72 | 2,487,100 |
| 2023-04-13 | $4.73 | $4.74 | $4.68 | $4.71 | $4.71 | 2,007,000 |
| 2023-04-12 | $4.72 | $4.74 | $4.68 | $4.72 | $4.72 | 2,282,400 |
| 2023-04-11 | $4.78 | $4.78 | $4.66 | $4.70 | $4.70 | 2,902,200 |
| 2023-04-10 | $4.82 | $4.92 | $4.71 | $4.73 | $4.73 | 3,944,970 |
| 2023-04-07 | $4.79 | $4.82 | $4.75 | $4.80 | $4.80 | 2,133,700 |
| 2023-04-06 | $4.85 | $4.85 | $4.74 | $4.79 | $4.79 | 2,835,300 |
| 2023-04-05 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2023-04-04 | $4.97 | $4.98 | $4.81 | $4.83 | $4.83 | 4,351,000 |
| 2023-04-03 | $5.00 | $5.03 | $4.92 | $4.96 | $4.96 | 4,856,900 |
| 2023-03-31 | $4.85 | $5.03 | $4.84 | $5.01 | $5.01 | 4,987,300 |
| 2023-03-30 | $5.02 | $5.03 | $4.86 | $4.89 | $4.89 | 5,564,200 |
| 2023-03-29 | $5.11 | $5.17 | $4.95 | $5.00 | $5.00 | 4,503,400 |
| 2023-03-28 | $5.23 | $5.28 | $5.08 | $5.09 | $5.09 | 4,034,900 |
| 2023-03-27 | $5.22 | $5.22 | $5.08 | $5.13 | $5.13 | 3,378,000 |
| 2023-03-24 | $5.22 | $5.29 | $5.19 | $5.20 | $5.20 | 2,570,600 |
| 2023-03-23 | $5.38 | $5.38 | $5.23 | $5.26 | $5.26 | 2,260,020 |
| 2023-03-22 | $5.30 | $5.38 | $5.25 | $5.37 | $5.37 | 3,234,020 |
| 2023-03-21 | $5.22 | $5.30 | $5.17 | $5.30 | $5.30 | 3,071,900 |
| 2023-03-20 | $5.15 | $5.27 | $5.15 | $5.22 | $5.22 | 3,365,740 |
| 2023-03-17 | $5.17 | $5.26 | $5.15 | $5.16 | $5.16 | 2,781,900 |
| 2023-03-16 | $5.19 | $5.26 | $5.11 | $5.12 | $5.12 | 2,025,500 |
| 2023-03-15 | $5.17 | $5.27 | $5.14 | $5.21 | $5.21 | 2,075,300 |
| 2023-03-14 | $5.24 | $5.28 | $5.06 | $5.13 | $5.13 | 3,008,900 |
| 2023-03-13 | $5.31 | $5.31 | $5.15 | $5.23 | $5.23 | 2,425,900 |
| 2023-03-10 | $5.36 | $5.38 | $5.27 | $5.28 | $5.28 | 2,000,000 |
| 2023-03-09 | $5.41 | $5.43 | $5.36 | $5.37 | $5.37 | 1,757,400 |
| 2023-03-08 | $5.36 | $5.44 | $5.36 | $5.40 | $5.40 | 2,060,200 |
| 2023-03-07 | $5.44 | $5.63 | $5.39 | $5.39 | $5.39 | 4,554,770 |
| 2023-03-06 | $5.46 | $5.50 | $5.42 | $5.46 | $5.46 | 2,486,200 |
| 2023-03-03 | $5.47 | $5.50 | $5.40 | $5.42 | $5.42 | 1,639,900 |
| 2023-03-02 | $5.53 | $5.55 | $5.46 | $5.47 | $5.47 | 2,297,350 |
| 2023-03-01 | $5.46 | $5.51 | $5.36 | $5.51 | $5.51 | 2,347,840 |
| 2023-02-28 | $5.42 | $5.46 | $5.34 | $5.43 | $5.43 | 1,968,810 |
| 2023-02-27 | $5.42 | $5.49 | $5.34 | $5.37 | $5.37 | 2,439,400 |
| 2023-02-24 | $5.46 | $5.48 | $5.38 | $5.45 | $5.45 | 1,872,800 |
| 2023-02-23 | $5.47 | $5.53 | $5.41 | $5.43 | $5.43 | 2,131,500 |
| 2023-02-22 | $5.45 | $5.51 | $5.41 | $5.45 | $5.45 | 2,208,800 |
| 2023-02-21 | $5.52 | $5.59 | $5.45 | $5.47 | $5.47 | 2,485,010 |
| 2023-02-20 | $5.44 | $5.52 | $5.40 | $5.49 | $5.49 | 2,539,500 |
| 2023-02-17 | $5.40 | $5.56 | $5.40 | $5.45 | $5.45 | 3,739,500 |
| 2023-02-16 | $5.54 | $5.59 | $5.36 | $5.37 | $5.37 | 4,183,900 |
| 2023-02-15 | $5.64 | $5.70 | $5.53 | $5.55 | $5.55 | 2,787,200 |
| 2023-02-14 | $5.68 | $5.68 | $5.56 | $5.66 | $5.66 | 3,149,000 |
| 2023-02-13 | $5.53 | $5.66 | $5.50 | $5.62 | $5.62 | 4,444,900 |
| 2023-02-10 | $5.53 | $5.55 | $5.46 | $5.52 | $5.52 | 2,657,810 |
| 2023-02-09 | $5.48 | $5.56 | $5.41 | $5.52 | $5.52 | 3,077,700 |
| 2023-02-08 | $5.54 | $5.58 | $5.42 | $5.48 | $5.48 | 2,951,500 |
| 2023-02-07 | $5.56 | $5.59 | $5.48 | $5.55 | $5.55 | 3,243,600 |
| 2023-02-06 | $5.46 | $5.53 | $5.43 | $5.52 | $5.52 | 3,590,700 |
| 2023-02-03 | $5.49 | $5.53 | $5.40 | $5.46 | $5.46 | 3,399,700 |
| 2023-02-02 | $5.38 | $5.52 | $5.28 | $5.49 | $5.49 | 6,118,860 |
| 2023-02-01 | $5.27 | $5.40 | $5.26 | $5.38 | $5.38 | 4,365,800 |
| 2023-01-31 | $5.24 | $5.27 | $5.19 | $5.25 | $5.25 | 2,664,590 |
| 2023-01-30 | $5.11 | $5.28 | $5.10 | $5.23 | $5.23 | 6,519,760 |
| 2023-01-20 | $5.00 | $5.09 | $4.97 | $5.08 | $5.08 | 2,806,600 |
| 2023-01-19 | $5.02 | $5.03 | $4.96 | $4.99 | $4.99 | 2,171,000 |
| 2023-01-18 | $4.95 | $5.05 | $4.95 | $5.02 | $5.02 | 3,392,600 |
| 2023-01-17 | $4.97 | $5.03 | $4.91 | $4.95 | $4.95 | 1,871,000 |
| 2023-01-16 | $4.90 | $4.99 | $4.89 | $4.99 | $4.99 | 2,960,350 |
| 2023-01-13 | $4.93 | $4.95 | $4.86 | $4.92 | $4.92 | 2,510,000 |
| 2023-01-12 | $5.00 | $5.03 | $4.88 | $4.88 | $4.88 | 3,654,400 |
| 2023-01-11 | $5.08 | $5.11 | $5.00 | $5.01 | $5.01 | 2,389,700 |
| 2023-01-10 | $5.04 | $5.11 | $4.98 | $5.10 | $5.10 | 3,249,100 |
| 2023-01-09 | $5.07 | $5.10 | $5.03 | $5.05 | $5.05 | 2,583,900 |
| 2023-01-06 | $5.12 | $5.16 | $5.04 | $5.05 | $5.05 | 3,765,100 |
| 2023-01-05 | $5.09 | $5.17 | $5.08 | $5.12 | $5.12 | 2,208,400 |
| 2023-01-04 | $5.08 | $5.22 | $5.06 | $5.12 | $5.12 | 3,531,900 |
| 2023-01-03 | $4.93 | $5.09 | $4.93 | $5.07 | $5.07 | 2,978,780 |
| 2023-01-02 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2022-12-30 | $4.94 | $5.02 | $4.92 | $4.98 | $4.98 | 2,795,490 |
| 2022-12-29 | $5.00 | $5.06 | $4.95 | $5.00 | $5.00 | 3,338,810 |
| 2022-12-28 | $5.13 | $5.14 | $4.99 | $5.02 | $5.02 | 3,981,330 |
| 2022-12-27 | $5.18 | $5.29 | $5.11 | $5.13 | $5.13 | 4,612,600 |
| 2022-12-26 | $5.14 | $5.25 | $5.14 | $5.19 | $5.19 | 5,277,200 |
| 2022-12-23 | $5.19 | $5.34 | $5.06 | $5.18 | $5.18 | 4,984,810 |
| 2022-12-22 | $5.42 | $5.45 | $5.15 | $5.19 | $5.19 | 7,645,730 |
| 2022-12-21 | $5.49 | $5.52 | $5.36 | $5.39 | $5.39 | 8,539,900 |
| 2022-12-20 | $5.29 | $5.60 | $5.27 | $5.50 | $5.50 | 16,139,780 |
| 2022-12-19 | $5.43 | $5.47 | $5.18 | $5.24 | $5.24 | 15,282,760 |
| 2022-12-16 | $5.39 | $5.84 | $5.27 | $5.46 | $5.46 | 22,594,250 |
| 2022-12-15 | $5.30 | $5.44 | $5.21 | $5.38 | $5.38 | 4,563,200 |
| 2022-12-14 | $5.33 | $5.39 | $5.24 | $5.28 | $5.28 | 2,623,900 |
| 2022-12-13 | $5.29 | $5.39 | $5.18 | $5.33 | $5.33 | 3,073,800 |
| 2022-12-12 | $5.27 | $5.32 | $5.23 | $5.25 | $5.25 | 2,610,800 |
| 2022-12-09 | $5.26 | $5.29 | $5.21 | $5.27 | $5.27 | 2,018,400 |
| 2022-12-08 | $5.24 | $5.30 | $5.21 | $5.26 | $5.26 | 2,032,660 |
| 2022-12-07 | $5.25 | $5.29 | $5.19 | $5.24 | $5.24 | 2,160,600 |
| 2022-12-06 | $5.26 | $5.31 | $5.21 | $5.25 | $5.25 | 2,466,300 |
| 2022-12-05 | $5.24 | $5.31 | $5.20 | $5.29 | $5.29 | 3,688,200 |
| 2022-12-01 | $5.19 | $5.25 | $5.12 | $5.17 | $5.17 | 2,386,700 |
| 2022-11-30 | $5.11 | $5.21 | $5.11 | $5.16 | $5.16 | 2,583,400 |
| 2022-11-29 | $5.08 | $5.18 | $5.06 | $5.15 | $5.15 | 2,826,200 |
| 2022-11-28 | $5.06 | $5.11 | $5.00 | $5.10 | $5.10 | 2,252,900 |
| 2022-11-25 | $5.11 | $5.15 | $5.06 | $5.08 | $5.08 | 2,450,510 |
| 2022-11-24 | $5.05 | $5.15 | $5.05 | $5.11 | $5.11 | 1,915,200 |
| 2022-11-23 | $5.09 | $5.11 | $4.99 | $5.06 | $5.06 | 3,100,800 |
| 2022-11-22 | $5.10 | $5.20 | $5.04 | $5.09 | $5.09 | 6,069,200 |
| 2022-11-21 | $5.14 | $5.15 | $5.05 | $5.10 | $5.10 | 3,308,600 |
| 2022-11-18 | $5.16 | $5.20 | $5.12 | $5.13 | $5.13 | 2,527,270 |
| 2022-11-17 | $5.13 | $5.20 | $5.10 | $5.16 | $5.16 | 3,253,700 |
| 2022-11-16 | $5.04 | $5.19 | $5.04 | $5.13 | $5.13 | 3,386,200 |
| 2022-11-15 | $5.00 | $5.09 | $4.96 | $5.06 | $5.06 | 3,005,300 |
| 2022-11-14 | $4.96 | $5.06 | $4.93 | $4.98 | $4.98 | 2,698,300 |
| 2022-11-11 | $5.03 | $5.03 | $4.94 | $4.96 | $4.96 | 3,426,610 |
| 2022-11-10 | $4.90 | $4.97 | $4.90 | $4.94 | $4.94 | 1,324,600 |
| 2022-11-09 | $5.01 | $5.01 | $4.93 | $4.93 | $4.93 | 2,072,600 |
| 2022-11-08 | $5.02 | $5.03 | $4.92 | $4.98 | $4.98 | 3,399,800 |
| 2022-11-07 | $4.80 | $5.01 | $4.72 | $4.99 | $4.99 | 7,468,550 |
| 2022-11-04 | $4.70 | $4.78 | $4.66 | $4.77 | $4.77 | 2,250,520 |
| 2022-11-03 | $4.67 | $4.70 | $4.63 | $4.69 | $4.69 | 1,552,400 |
| 2022-11-02 | $4.66 | $4.76 | $4.62 | $4.70 | $4.70 | 1,978,900 |
| 2022-11-01 | $4.55 | $4.67 | $4.54 | $4.67 | $4.67 | 1,766,200 |
| 2022-10-31 | $4.50 | $4.61 | $4.47 | $4.55 | $4.55 | 2,018,510 |
| 2022-10-28 | $4.82 | $4.82 | $4.52 | $4.56 | $4.56 | 3,247,200 |
| 2022-10-27 | $4.79 | $4.84 | $4.73 | $4.78 | $4.78 | 2,191,600 |
| 2022-10-26 | $4.78 | $4.89 | $4.71 | $4.80 | $4.80 | 2,396,600 |
| 2022-10-25 | $4.78 | $4.81 | $4.66 | $4.78 | $4.78 | 2,205,600 |
| 2022-10-24 | $4.82 | $5.03 | $4.76 | $4.79 | $4.79 | 3,354,870 |
| 2022-10-21 | $4.86 | $4.89 | $4.79 | $4.81 | $4.81 | 1,363,700 |
| 2022-10-20 | $4.89 | $4.89 | $4.78 | $4.82 | $4.82 | 2,463,900 |
| 2022-10-19 | $4.92 | $4.93 | $4.83 | $4.88 | $4.88 | 1,872,800 |
| 2022-10-18 | $4.93 | $4.96 | $4.88 | $4.91 | $4.91 | 2,525,100 |
| 2022-10-17 | $4.80 | $4.95 | $4.79 | $4.93 | $4.93 | 3,037,900 |
| 2022-10-14 | $4.66 | $4.94 | $4.66 | $4.82 | $4.82 | 5,011,500 |
| 2022-10-13 | $4.65 | $4.73 | $4.61 | $4.71 | $4.71 | 1,645,800 |
| 2022-10-12 | $4.59 | $4.68 | $4.49 | $4.68 | $4.68 | 2,198,520 |
| 2022-10-11 | $4.51 | $4.59 | $4.42 | $4.57 | $4.57 | 1,957,660 |
| 2022-10-10 | $4.70 | $4.70 | $4.47 | $4.51 | $4.51 | 2,185,330 |
| 2022-09-30 | $4.73 | $4.75 | $4.59 | $4.62 | $4.62 | 3,346,500 |
| 2022-09-29 | $4.79 | $4.79 | $4.62 | $4.68 | $4.68 | 3,814,800 |
| 2022-09-28 | $4.71 | $4.83 | $4.65 | $4.66 | $4.66 | 1,825,600 |
| 2022-09-27 | $4.63 | $4.81 | $4.63 | $4.81 | $4.81 | 3,031,500 |
| 2022-09-26 | $4.83 | $4.85 | $4.60 | $4.63 | $4.63 | 4,000,200 |
| 2022-09-23 | $4.98 | $5.03 | $4.84 | $4.85 | $4.85 | 3,496,400 |
| 2022-09-22 | $4.99 | $5.09 | $4.94 | $4.98 | $4.98 | 2,262,700 |
| 2022-09-21 | $5.01 | $5.06 | $4.91 | $5.03 | $5.03 | 2,038,060 |
| 2022-09-20 | $4.93 | $5.08 | $4.93 | $5.03 | $5.03 | 2,156,400 |
| 2022-09-19 | $4.99 | $5.02 | $4.87 | $4.92 | $4.92 | 3,124,940 |
| 2022-09-16 | $5.18 | $5.24 | $4.99 | $4.99 | $4.99 | 3,270,900 |
| 2022-09-15 | $5.33 | $5.42 | $5.14 | $5.22 | $5.22 | 3,542,030 |
| 2022-09-14 | $5.25 | $5.38 | $5.21 | $5.34 | $5.34 | 3,381,010 |
| 2022-09-13 | $5.39 | $5.42 | $5.29 | $5.31 | $5.31 | 2,958,500 |
| 2022-09-12 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2022-09-09 | $5.62 | $5.63 | $5.37 | $5.39 | $5.39 | 4,545,000 |
| 2022-09-08 | $5.49 | $5.57 | $5.43 | $5.52 | $5.52 | 4,096,300 |
| 2022-09-07 | $5.50 | $5.57 | $5.45 | $5.49 | $5.49 | 4,554,610 |
| 2022-09-06 | $5.45 | $5.52 | $5.39 | $5.50 | $5.50 | 5,248,400 |
| 2022-09-05 | $5.23 | $5.47 | $5.20 | $5.40 | $5.40 | 5,103,900 |
| 2022-09-02 | $5.13 | $5.24 | $5.10 | $5.21 | $5.21 | 2,471,600 |
| 2022-09-01 | $5.16 | $5.25 | $5.10 | $5.13 | $5.13 | 2,505,800 |
| 2022-08-31 | $5.28 | $5.32 | $5.15 | $5.16 | $5.16 | 3,818,800 |
| 2022-08-30 | $5.30 | $5.36 | $5.23 | $5.28 | $5.28 | 2,862,880 |
| 2022-08-29 | $5.10 | $5.34 | $5.07 | $5.29 | $5.29 | 3,235,580 |
| 2022-08-26 | $5.26 | $5.31 | $5.19 | $5.21 | $5.21 | 3,120,000 |
| 2022-08-25 | $5.35 | $5.37 | $5.17 | $5.24 | $5.24 | 4,161,500 |
| 2022-08-24 | $5.46 | $5.49 | $5.28 | $5.30 | $5.30 | 6,703,200 |
| 2022-08-23 | $5.43 | $5.51 | $5.37 | $5.45 | $5.45 | 6,458,430 |
| 2022-08-22 | $5.37 | $5.52 | $5.36 | $5.40 | $5.40 | 8,110,500 |
| 2022-08-19 | $5.58 | $5.61 | $5.41 | $5.42 | $5.42 | 11,611,200 |
| 2022-08-18 | $5.44 | $5.85 | $5.44 | $5.55 | $5.55 | 26,194,750 |
| 2022-08-17 | $5.24 | $5.73 | $5.16 | $5.73 | $5.73 | 15,344,800 |
| 2022-08-16 | $5.11 | $5.22 | $5.09 | $5.21 | $5.21 | 2,999,300 |
| 2022-08-15 | $5.08 | $5.13 | $5.05 | $5.09 | $5.09 | 2,126,000 |
| 2022-08-12 | $5.18 | $5.22 | $5.10 | $5.10 | $5.10 | 2,600,690 |
| 2022-08-11 | $5.17 | $5.21 | $5.11 | $5.18 | $5.18 | 4,797,900 |
| 2022-08-10 | $4.95 | $5.14 | $4.90 | $5.14 | $5.14 | 4,091,500 |
| 2022-08-09 | $4.96 | $4.98 | $4.90 | $4.94 | $4.94 | 2,231,100 |
| 2022-08-08 | $4.99 | $5.01 | $4.91 | $4.96 | $4.96 | 2,375,500 |
| 2022-08-05 | $5.02 | $5.02 | $4.90 | $4.95 | $4.95 | 2,770,900 |
| 2022-08-04 | $4.89 | $5.00 | $4.82 | $4.99 | $4.99 | 3,060,000 |
| 2022-08-03 | $4.91 | $5.04 | $4.81 | $4.85 | $4.85 | 3,432,800 |
| 2022-08-02 | $5.12 | $5.14 | $4.82 | $4.87 | $4.87 | 4,566,060 |
| 2022-08-01 | $5.15 | $5.30 | $5.14 | $5.18 | $5.18 | 2,305,700 |
| 2022-07-29 | $5.32 | $5.33 | $5.19 | $5.21 | $5.21 | 3,382,000 |
| 2022-07-28 | $5.27 | $5.35 | $5.24 | $5.31 | $5.31 | 4,016,030 |
| 2022-07-27 | $5.25 | $5.26 | $5.19 | $5.25 | $5.25 | 3,581,930 |
| 2022-07-26 | $5.26 | $5.30 | $5.17 | $5.20 | $5.20 | 4,323,430 |
| 2022-07-25 | $5.30 | $5.36 | $5.18 | $5.21 | $5.21 | 6,424,800 |
| 2022-07-22 | $5.22 | $5.45 | $5.20 | $5.32 | $5.32 | 11,216,750 |
| 2022-07-21 | $5.57 | $5.60 | $5.23 | $5.30 | $5.30 | 19,585,800 |
| 2022-07-20 | $5.10 | $5.50 | $5.02 | $5.50 | $5.50 | 9,332,010 |
| 2022-07-19 | $4.89 | $5.04 | $4.88 | $5.00 | $5.00 | 4,484,620 |
| 2022-07-18 | $4.66 | $4.91 | $4.66 | $4.88 | $4.88 | 3,158,000 |
| 2022-07-15 | $4.82 | $4.82 | $4.65 | $4.67 | $4.67 | 3,006,000 |
| 2022-07-14 | $4.86 | $4.89 | $4.81 | $4.82 | $4.82 | 2,575,600 |
| 2022-07-13 | $4.78 | $4.88 | $4.72 | $4.88 | $4.88 | 2,380,000 |
| 2022-07-12 | $4.85 | $4.86 | $4.71 | $4.78 | $4.78 | 4,586,700 |
| 2022-07-11 | $4.86 | $4.91 | $4.79 | $4.90 | $4.90 | 2,789,800 |
| 2022-07-08 | $4.85 | $4.94 | $4.83 | $4.88 | $4.88 | 2,484,200 |
| 2022-07-07 | $5.00 | $5.00 | $4.84 | $4.88 | $4.88 | 2,256,800 |
| 2022-07-06 | $4.91 | $4.96 | $4.84 | $4.89 | $4.89 | 3,183,300 |
| 2022-07-05 | $5.01 | $5.12 | $4.91 | $4.93 | $4.93 | 4,237,080 |
| 2022-07-04 | $5.01 | $5.09 | $4.92 | $5.05 | $5.05 | 6,455,080 |
| 2022-07-01 | $4.77 | $5.14 | $4.74 | $4.97 | $4.97 | 11,420,320 |
| 2022-06-30 | $4.77 | $4.88 | $4.76 | $4.77 | $4.77 | 3,120,600 |
| 2022-06-29 | $4.87 | $4.93 | $4.75 | $4.77 | $4.77 | 3,995,000 |
| 2022-06-28 | $4.81 | $4.99 | $4.80 | $4.90 | $4.90 | 5,739,020 |
| 2022-06-27 | $4.74 | $4.87 | $4.72 | $4.83 | $4.83 | 4,706,800 |
| 2022-06-24 | $4.73 | $4.73 | $4.68 | $4.71 | $4.71 | 2,645,060 |
| 2022-06-23 | $4.66 | $4.72 | $4.63 | $4.71 | $4.71 | 2,327,400 |
| 2022-06-22 | $4.78 | $4.78 | $4.65 | $4.67 | $4.67 | 2,589,500 |
| 2022-06-21 | $4.76 | $4.77 | $4.68 | $4.74 | $4.74 | 2,336,900 |
| 2022-06-20 | $4.72 | $4.76 | $4.68 | $4.76 | $4.76 | 2,541,700 |
| 2022-06-17 | $4.79 | $4.79 | $4.63 | $4.69 | $4.69 | 2,725,000 |
| 2022-06-16 | $4.75 | $4.81 | $4.72 | $4.73 | $4.73 | 2,962,980 |
| 2022-06-15 | $4.77 | $4.82 | $4.74 | $4.75 | $4.75 | 4,120,220 |
| 2022-06-14 | $4.67 | $4.79 | $4.60 | $4.78 | $4.78 | 3,031,400 |
| 2022-06-13 | $4.73 | $4.84 | $4.69 | $4.75 | $4.75 | 2,764,890 |
| 2022-06-10 | $4.61 | $4.76 | $4.61 | $4.74 | $4.74 | 2,956,200 |
| 2022-06-09 | $4.79 | $4.80 | $4.62 | $4.66 | $4.66 | 3,216,600 |
| 2022-06-08 | $4.79 | $4.81 | $4.66 | $4.77 | $4.77 | 2,955,800 |
| 2022-06-07 | $4.82 | $4.83 | $4.72 | $4.79 | $4.79 | 2,476,800 |
| 2022-06-06 | $4.78 | $4.86 | $4.77 | $4.82 | $4.82 | 3,434,700 |
| 2022-06-02 | $4.79 | $4.81 | $4.73 | $4.80 | $4.80 | 2,672,100 |
| 2022-06-01 | $4.73 | $4.90 | $4.71 | $4.77 | $4.77 | 4,847,180 |
| 2022-05-31 | $4.72 | $4.83 | $4.67 | $4.77 | $4.77 | 3,459,700 |
| 2022-05-30 | $4.61 | $4.71 | $4.60 | $4.71 | $4.71 | 3,473,700 |
| 2022-05-27 | $4.55 | $4.66 | $4.55 | $4.60 | $4.60 | 2,907,600 |
| 2022-05-26 | $4.59 | $4.62 | $4.50 | $4.59 | $4.59 | 2,547,690 |
| 2022-05-25 | $4.48 | $4.59 | $4.46 | $4.59 | $4.59 | 2,435,400 |
| 2022-05-24 | $4.69 | $4.75 | $4.47 | $4.47 | $4.47 | 4,438,700 |
| 2022-05-23 | $4.54 | $4.72 | $4.54 | $4.69 | $4.69 | 3,614,540 |
| 2022-05-20 | $4.55 | $4.64 | $4.54 | $4.59 | $4.59 | 4,070,700 |
| 2022-05-19 | $4.43 | $4.56 | $4.40 | $4.55 | $4.55 | 3,555,110 |
| 2022-05-18 | $4.41 | $4.54 | $4.41 | $4.49 | $4.49 | 3,714,700 |
| 2022-05-17 | $4.54 | $4.54 | $4.37 | $4.43 | $4.43 | 5,078,330 |
| 2022-05-16 | $4.42 | $4.57 | $4.41 | $4.49 | $4.49 | 7,126,200 |
| 2022-05-13 | $4.42 | $4.46 | $4.35 | $4.42 | $4.42 | 4,323,750 |
| 2022-05-12 | $4.36 | $4.44 | $4.31 | $4.38 | $4.38 | 5,614,850 |
| 2022-05-11 | $4.27 | $4.38 | $4.26 | $4.32 | $4.32 | 7,754,810 |
| 2022-05-10 | $4.29 | $4.29 | $4.17 | $4.26 | $4.26 | 6,093,390 |
| 2022-05-09 | $4.18 | $4.30 | $4.18 | $4.30 | $4.30 | 5,455,590 |
| 2022-05-06 | $4.12 | $4.24 | $4.05 | $4.20 | $4.20 | 8,388,570 |
| 2022-05-05 | $4.16 | $4.22 | $4.10 | $4.15 | $4.15 | 10,741,680 |
| 2022-05-04 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2022-05-03 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2022-04-29 | $4.02 | $4.23 | $3.98 | $4.12 | $4.12 | 14,354,620 |
| 2022-04-28 | $4.12 | $4.17 | $3.95 | $4.01 | $4.01 | 13,035,710 |
| 2022-04-27 | $4.12 | $4.31 | $4.12 | $4.25 | $4.25 | 26,698,540 |
| 2022-04-26 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 3,893,800 |
| 2022-04-25 | $5.09 | $5.20 | $5.09 | $5.09 | $5.09 | 6,129,100 |
| 2022-04-22 | $5.50 | $6.00 | $5.48 | $5.66 | $5.66 | 42,572,320 |
| 2022-04-21 | $4.93 | $5.46 | $4.87 | $5.46 | $5.46 | 24,226,970 |
| 2022-04-20 | $4.99 | $5.09 | $4.93 | $4.96 | $4.96 | 2,420,200 |
| 2022-04-19 | $4.89 | $5.00 | $4.86 | $4.99 | $4.99 | 2,394,640 |
| 2022-04-18 | $4.88 | $4.93 | $4.74 | $4.89 | $4.89 | 2,126,900 |
| 2022-04-15 | $5.01 | $5.03 | $4.86 | $4.88 | $4.88 | 3,133,400 |
| 2022-04-14 | $5.01 | $5.08 | $5.00 | $5.02 | $5.02 | 2,074,900 |
| 2022-04-13 | $5.13 | $5.13 | $4.99 | $5.00 | $5.00 | 2,392,700 |
| 2022-04-12 | $4.91 | $5.13 | $4.91 | $5.13 | $5.13 | 2,527,200 |
| 2022-04-11 | $5.08 | $5.11 | $4.91 | $4.95 | $4.95 | 2,607,100 |
| 2022-04-08 | $5.12 | $5.15 | $4.99 | $5.07 | $5.07 | 3,909,600 |
| 2022-04-07 | $5.23 | $5.28 | $5.08 | $5.11 | $5.11 | 3,960,000 |
| 2022-04-06 | $5.14 | $5.26 | $5.11 | $5.24 | $5.24 | 4,910,300 |
| 2022-04-05 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-04-04 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-04-01 | $5.20 | $5.20 | $5.06 | $5.09 | $5.09 | 7,040,900 |
| 2022-03-31 | $5.21 | $5.35 | $5.20 | $5.21 | $5.21 | 8,686,700 |
| 2022-03-30 | $5.21 | $5.28 | $5.12 | $5.28 | $5.28 | 4,306,300 |
| 2022-03-29 | $5.26 | $5.27 | $5.15 | $5.17 | $5.17 | 2,825,600 |
| 2022-03-28 | $5.28 | $5.31 | $5.18 | $5.27 | $5.27 | 2,754,900 |
| 2022-03-25 | $5.19 | $5.36 | $5.19 | $5.32 | $5.32 | 4,627,700 |
| 2022-03-24 | $5.26 | $5.27 | $5.18 | $5.18 | $5.18 | 1,953,900 |
| 2022-03-23 | $5.28 | $5.34 | $5.24 | $5.27 | $5.27 | 2,091,800 |
| 2022-03-22 | $5.23 | $5.33 | $5.21 | $5.28 | $5.28 | 2,735,600 |
| 2022-03-21 | $5.22 | $5.28 | $5.18 | $5.28 | $5.28 | 3,106,010 |
| 2022-03-18 | $4.99 | $5.24 | $4.98 | $5.22 | $5.22 | 4,935,200 |
| 2022-03-17 | $5.01 | $5.12 | $5.01 | $5.04 | $5.04 | 3,306,300 |
| 2022-03-16 | $4.87 | $4.97 | $4.73 | $4.97 | $4.97 | 3,510,800 |
| 2022-03-15 | $5.08 | $5.08 | $4.78 | $4.80 | $4.80 | 4,709,400 |
| 2022-03-14 | $5.23 | $5.24 | $5.08 | $5.11 | $5.11 | 3,115,300 |
| 2022-03-11 | $5.15 | $5.21 | $5.02 | $5.20 | $5.20 | 3,113,400 |
| 2022-03-10 | $5.12 | $5.22 | $5.08 | $5.18 | $5.18 | 3,239,700 |
| 2022-03-09 | $5.26 | $5.26 | $4.83 | $5.03 | $5.03 | 5,294,680 |
| 2022-03-08 | $5.38 | $5.38 | $5.10 | $5.14 | $5.14 | 4,887,360 |
| 2022-03-07 | $5.44 | $5.49 | $5.36 | $5.37 | $5.37 | 3,231,500 |
| 2022-03-04 | $5.54 | $5.59 | $5.41 | $5.46 | $5.46 | 5,201,000 |
| 2022-03-03 | $5.45 | $5.60 | $5.42 | $5.56 | $5.56 | 5,157,200 |
| 2022-03-02 | $5.33 | $5.49 | $5.33 | $5.46 | $5.46 | 4,058,110 |
| 2022-03-01 | $5.44 | $5.45 | $5.33 | $5.39 | $5.39 | 2,504,810 |
| 2022-02-28 | $5.36 | $5.38 | $5.23 | $5.34 | $5.34 | 2,658,700 |
| 2022-02-25 | $5.28 | $5.45 | $5.21 | $5.38 | $5.38 | 3,917,800 |
| 2022-02-24 | $5.42 | $5.49 | $5.20 | $5.27 | $5.27 | 4,273,000 |
| 2022-02-23 | $5.37 | $5.45 | $5.37 | $5.40 | $5.40 | 2,571,300 |
| 2022-02-22 | $5.44 | $5.52 | $5.33 | $5.38 | $5.38 | 5,004,400 |
| 2022-02-21 | $5.34 | $5.47 | $5.33 | $5.45 | $5.45 | 3,795,600 |
| 2022-02-18 | $5.25 | $5.36 | $5.20 | $5.33 | $5.33 | 3,365,900 |
| 2022-02-17 | $5.28 | $5.32 | $5.22 | $5.25 | $5.25 | 2,946,700 |
| 2022-02-16 | $5.23 | $5.32 | $5.20 | $5.30 | $5.30 | 3,295,310 |
| 2022-02-15 | $5.22 | $5.31 | $5.15 | $5.20 | $5.20 | 3,452,700 |
| 2022-02-14 | $5.20 | $5.32 | $5.18 | $5.28 | $5.28 | 3,549,600 |
| 2022-02-11 | $5.32 | $5.37 | $5.15 | $5.22 | $5.22 | 4,641,680 |
| 2022-02-10 | $5.41 | $5.45 | $5.30 | $5.35 | $5.35 | 4,118,500 |
| 2022-02-09 | $5.35 | $5.44 | $5.26 | $5.40 | $5.40 | 6,731,100 |
| 2022-02-08 | $5.05 | $5.33 | $5.01 | $5.30 | $5.30 | 11,412,040 |
| 2022-02-07 | $5.08 | $5.40 | $5.08 | $5.08 | $5.08 | 13,811,100 |
| 2022-02-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2022-02-03 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2022-02-02 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2022-02-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2022-01-28 | $5.52 | $5.67 | $5.48 | $5.64 | $5.64 | 2,854,400 |
| 2022-01-27 | $5.67 | $5.69 | $5.50 | $5.51 | $5.51 | 3,462,000 |
| 2022-01-26 | $5.60 | $5.70 | $5.56 | $5.67 | $5.67 | 2,821,600 |
| 2022-01-25 | $5.82 | $5.85 | $5.56 | $5.56 | $5.56 | 4,809,260 |
| 2022-01-24 | $5.88 | $5.92 | $5.79 | $5.85 | $5.85 | 2,891,200 |
| 2022-01-21 | $5.93 | $6.01 | $5.87 | $5.92 | $5.92 | 3,244,700 |
| 2022-01-20 | $6.22 | $6.24 | $5.95 | $5.97 | $5.97 | 7,240,400 |
| 2022-01-19 | $6.16 | $6.25 | $6.15 | $6.20 | $6.20 | 3,900,000 |
| 2022-01-18 | $6.34 | $6.41 | $6.15 | $6.17 | $6.17 | 6,153,660 |
| 2022-01-17 | $6.30 | $6.38 | $6.29 | $6.35 | $6.35 | 3,110,000 |
| 2022-01-14 | $6.41 | $6.46 | $6.28 | $6.29 | $6.29 | 5,634,400 |
| 2022-01-13 | $6.46 | $6.55 | $6.42 | $6.44 | $6.44 | 4,601,390 |
| 2022-01-12 | $6.45 | $6.53 | $6.41 | $6.49 | $6.49 | 5,765,510 |
| 2022-01-11 | $6.34 | $6.47 | $6.32 | $6.45 | $6.45 | 7,127,330 |
| 2022-01-10 | $6.32 | $6.36 | $6.24 | $6.35 | $6.35 | 3,042,610 |
| 2022-01-07 | $6.45 | $6.47 | $6.26 | $6.28 | $6.28 | 6,006,400 |
| 2022-01-06 | $6.45 | $6.54 | $6.38 | $6.44 | $6.44 | 5,198,500 |
| 2022-01-05 | $6.42 | $6.46 | $6.33 | $6.45 | $6.45 | 6,944,710 |
| 2022-01-04 | $6.23 | $6.44 | $6.22 | $6.42 | $6.42 | 10,127,940 |
| 2022-01-03 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2021-12-31 | $6.20 | $6.23 | $6.16 | $6.21 | $6.21 | 3,384,900 |
| 2021-12-30 | $6.19 | $6.23 | $6.13 | $6.19 | $6.19 | 4,336,400 |
| 2021-12-29 | $6.11 | $6.25 | $6.05 | $6.16 | $6.16 | 5,242,290 |
| 2021-12-28 | $6.03 | $6.12 | $6.03 | $6.10 | $6.10 | 2,602,500 |
| 2021-12-27 | $6.08 | $6.09 | $5.97 | $6.06 | $6.06 | 3,401,000 |
| 2021-12-24 | $6.18 | $6.21 | $6.03 | $6.03 | $6.03 | 4,706,100 |
| 2021-12-23 | $6.31 | $6.32 | $6.15 | $6.15 | $6.15 | 4,905,300 |
| 2021-12-22 | $6.30 | $6.34 | $6.18 | $6.26 | $6.26 | 5,465,310 |
| 2021-12-21 | $6.03 | $6.25 | $6.01 | $6.24 | $6.24 | 5,929,400 |
| 2021-12-20 | $6.20 | $6.20 | $6.03 | $6.03 | $6.03 | 5,537,010 |
| 2021-12-17 | $6.30 | $6.31 | $6.15 | $6.18 | $6.18 | 6,134,000 |
| 2021-12-16 | $6.22 | $6.31 | $6.19 | $6.30 | $6.30 | 6,976,900 |
| 2021-12-15 | $6.18 | $6.26 | $6.17 | $6.19 | $6.19 | 5,511,500 |
| 2021-12-14 | $6.20 | $6.21 | $6.13 | $6.18 | $6.18 | 5,519,100 |
| 2021-12-13 | $6.15 | $6.26 | $6.11 | $6.21 | $6.21 | 8,473,300 |
| 2021-12-07 | $6.12 | $6.18 | $6.04 | $6.07 | $6.07 | 5,323,200 |
| 2021-12-06 | $6.34 | $6.34 | $6.09 | $6.10 | $6.10 | 9,329,900 |
| 2021-12-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 6,060,330 |
| 2021-12-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 16,045,170 |
| 2021-12-01 | $6.50 | $6.64 | $6.48 | $6.59 | $6.59 | 10,290,080 |
| 2021-11-30 | $6.65 | $6.71 | $6.49 | $6.58 | $6.58 | 9,480,900 |
| 2021-11-29 | $6.69 | $6.83 | $6.59 | $6.60 | $6.60 | 13,180,890 |
| 2021-11-26 | $7.01 | $7.15 | $6.59 | $6.79 | $6.79 | 23,524,840 |
| 2021-11-25 | $7.00 | $7.35 | $6.73 | $6.90 | $6.90 | 27,913,430 |
| 2021-11-24 | $6.91 | $7.32 | $6.70 | $6.82 | $6.82 | 32,532,480 |
| 2021-11-23 | $6.49 | $7.09 | $6.40 | $6.93 | $6.93 | 37,671,840 |
| 2021-11-22 | $6.11 | $6.45 | $5.95 | $6.45 | $6.45 | 22,428,730 |
| 2021-11-19 | $5.77 | $5.88 | $5.73 | $5.86 | $5.86 | 3,831,300 |
| 2021-11-18 | $5.85 | $5.91 | $5.79 | $5.80 | $5.80 | 3,483,610 |
| 2021-11-17 | $5.76 | $5.90 | $5.75 | $5.86 | $5.86 | 4,130,880 |
| 2021-11-16 | $5.88 | $5.91 | $5.78 | $5.79 | $5.79 | 4,485,000 |
| 2021-11-15 | $5.74 | $5.93 | $5.74 | $5.90 | $5.90 | 7,701,180 |
| 2021-11-12 | $5.69 | $5.72 | $5.64 | $5.70 | $5.70 | 2,681,900 |
| 2021-11-11 | $5.62 | $5.72 | $5.58 | $5.68 | $5.68 | 4,582,770 |
| 2021-11-10 | $5.59 | $5.63 | $5.51 | $5.62 | $5.62 | 3,127,800 |
| 2021-11-09 | $5.54 | $5.62 | $5.51 | $5.61 | $5.61 | 3,678,700 |
| 2021-11-08 | $5.50 | $5.54 | $5.47 | $5.52 | $5.52 | 2,129,920 |
| 2021-11-05 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 4,028,100 |
| 2021-11-04 | $5.56 | $5.64 | $5.54 | $5.61 | $5.61 | 3,641,030 |
| 2021-11-03 | $5.51 | $5.59 | $5.51 | $5.53 | $5.53 | 2,252,890 |
| 2021-11-02 | $5.65 | $5.68 | $5.40 | $5.59 | $5.59 | 5,669,300 |
| 2021-11-01 | $5.64 | $5.72 | $5.59 | $5.66 | $5.66 | 3,904,440 |
| 2021-10-29 | $5.52 | $5.69 | $5.52 | $5.65 | $5.65 | 4,040,070 |
| 2021-10-28 | $5.67 | $5.74 | $5.55 | $5.56 | $5.56 | 4,087,780 |
| 2021-10-27 | $5.72 | $5.79 | $5.50 | $5.72 | $5.72 | 6,156,080 |
| 2021-10-26 | $5.78 | $5.82 | $5.69 | $5.73 | $5.73 | 4,138,180 |
| 2021-10-25 | $5.74 | $5.84 | $5.66 | $5.77 | $5.77 | 3,926,330 |
| 2021-10-22 | $5.95 | $5.97 | $5.71 | $5.74 | $5.74 | 7,865,500 |
| 2021-10-21 | $5.95 | $6.10 | $5.94 | $5.98 | $5.98 | 4,305,010 |
| 2021-10-20 | $6.02 | $6.04 | $5.94 | $5.97 | $5.97 | 4,009,800 |
| 2021-10-19 | $6.09 | $6.13 | $6.00 | $6.05 | $6.05 | 3,741,700 |
| 2021-10-18 | $5.90 | $6.10 | $5.87 | $6.09 | $6.09 | 5,309,800 |
| 2021-10-15 | $6.02 | $6.08 | $5.90 | $5.90 | $5.90 | 6,325,320 |
| 2021-10-14 | $6.03 | $6.11 | $5.93 | $6.04 | $6.04 | 5,127,000 |
| 2021-10-13 | $6.14 | $6.14 | $5.85 | $5.97 | $5.97 | 7,200,170 |
| 2021-10-12 | $6.12 | $6.26 | $6.04 | $6.12 | $6.12 | 7,717,800 |
| 2021-10-11 | $6.39 | $6.47 | $6.24 | $6.33 | $6.33 | 5,310,970 |
| 2021-10-08 | $6.29 | $6.40 | $6.24 | $6.32 | $6.32 | 6,598,500 |
| 2021-10-07 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2021-10-06 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2021-09-30 | $6.11 | $6.24 | $6.11 | $6.19 | $6.19 | 5,268,600 |
| 2021-09-29 | $6.19 | $6.29 | $6.02 | $6.07 | $6.07 | 7,981,650 |
| 2021-09-28 | $6.23 | $6.32 | $6.11 | $6.25 | $6.25 | 8,791,440 |
| 2021-09-27 | $6.50 | $6.52 | $6.12 | $6.22 | $6.22 | 16,005,510 |
| 2021-09-24 | $7.29 | $7.29 | $6.68 | $6.68 | $6.68 | 29,349,060 |
| 2021-09-23 | $7.77 | $7.78 | $7.37 | $7.42 | $7.42 | 22,977,930 |
| 2021-09-22 | $7.32 | $7.87 | $7.18 | $7.78 | $7.78 | 29,751,770 |
| 2021-09-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2021-09-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2021-09-17 | $7.35 | $7.65 | $7.25 | $7.50 | $7.50 | 27,256,130 |
| 2021-09-16 | $7.79 | $7.90 | $7.37 | $7.41 | $7.41 | 45,746,130 |
| 2021-09-15 | $6.87 | $7.66 | $6.86 | $7.66 | $7.66 | 20,034,500 |
| 2021-09-14 | $6.91 | $7.30 | $6.70 | $6.96 | $6.96 | 24,956,280 |
| 2021-09-13 | $6.72 | $6.90 | $6.67 | $6.85 | $6.85 | 13,997,990 |
| 2021-09-10 | $7.02 | $7.05 | $6.71 | $6.74 | $6.74 | 16,350,550 |
| 2021-09-09 | $7.09 | $7.13 | $6.93 | $6.98 | $6.98 | 15,458,820 |
| 2021-09-08 | $6.77 | $7.26 | $6.75 | $7.09 | $7.09 | 30,310,260 |
| 2021-09-07 | $6.70 | $6.96 | $6.55 | $6.88 | $6.88 | 34,080,950 |
| 2021-09-06 | $6.41 | $6.58 | $6.24 | $6.46 | $6.46 | 13,572,310 |
| 2021-09-03 | $6.55 | $6.62 | $6.44 | $6.45 | $6.45 | 14,383,100 |
| 2021-09-02 | $6.32 | $6.62 | $6.14 | $6.58 | $6.58 | 26,211,980 |
| 2021-09-01 | $6.10 | $6.70 | $6.06 | $6.51 | $6.51 | 31,804,490 |
| 2021-08-31 | $5.98 | $6.09 | $5.82 | $6.09 | $6.09 | 11,530,440 |
| 2021-08-30 | $6.00 | $6.11 | $5.91 | $5.96 | $5.96 | 14,322,440 |
| 2021-08-27 | $6.25 | $6.34 | $6.05 | $6.05 | $6.05 | 25,322,260 |
| 2021-08-26 | $6.55 | $6.80 | $6.51 | $6.72 | $6.72 | 12,489,900 |
| 2021-08-25 | $6.41 | $6.60 | $6.34 | $6.55 | $6.55 | 8,784,240 |
| 2021-08-24 | $6.35 | $6.48 | $6.30 | $6.43 | $6.43 | 7,443,300 |
| 2021-08-23 | $6.14 | $6.38 | $6.11 | $6.35 | $6.35 | 7,230,300 |
| 2021-08-20 | $6.16 | $6.16 | $5.98 | $6.14 | $6.14 | 5,479,000 |
| 2021-08-19 | $6.31 | $6.31 | $6.07 | $6.16 | $6.16 | 6,250,600 |
| 2021-08-18 | $6.24 | $6.38 | $6.22 | $6.31 | $6.31 | 7,417,250 |
| 2021-08-17 | $6.47 | $6.53 | $6.22 | $6.26 | $6.26 | 9,953,400 |
| 2021-08-16 | $6.64 | $6.65 | $6.40 | $6.51 | $6.51 | 12,931,120 |
| 2021-08-13 | $6.18 | $6.66 | $6.17 | $6.62 | $6.62 | 18,473,720 |
| 2021-08-12 | $6.20 | $6.25 | $6.16 | $6.20 | $6.20 | 6,117,700 |
| 2021-08-11 | $6.16 | $6.25 | $6.13 | $6.22 | $6.22 | 8,551,450 |
| 2021-08-10 | $5.98 | $6.18 | $5.96 | $6.14 | $6.14 | 9,613,500 |
| 2021-08-09 | $5.81 | $6.10 | $5.79 | $5.98 | $5.98 | 8,586,400 |
| 2021-08-06 | $5.78 | $5.85 | $5.72 | $5.85 | $5.85 | 4,913,000 |
| 2021-08-05 | $5.96 | $6.01 | $5.73 | $5.79 | $5.79 | 8,009,890 |
| 2021-08-04 | $5.99 | $6.04 | $5.91 | $5.96 | $5.96 | 5,767,900 |
| 2021-08-03 | $5.96 | $6.11 | $5.94 | $5.97 | $5.97 | 9,042,160 |
| 2021-08-02 | $5.74 | $6.07 | $5.70 | $6.04 | $6.04 | 9,448,540 |
| 2021-07-30 | $5.72 | $5.88 | $5.70 | $5.80 | $5.80 | 9,652,800 |
| 2021-07-29 | $5.73 | $5.80 | $5.66 | $5.74 | $5.74 | 7,800,070 |
| 2021-07-28 | $6.00 | $6.06 | $5.60 | $5.66 | $5.66 | 11,565,000 |
| 2021-07-27 | $6.25 | $6.32 | $6.03 | $6.07 | $6.07 | 7,890,070 |
| 2021-07-26 | $6.35 | $6.45 | $6.14 | $6.23 | $6.23 | 8,916,500 |
| 2021-07-23 | $6.68 | $6.68 | $6.30 | $6.35 | $6.35 | 15,311,400 |
| 2021-07-22 | $6.51 | $6.71 | $6.46 | $6.68 | $6.68 | 13,584,340 |
| 2021-07-21 | $6.47 | $6.63 | $6.45 | $6.50 | $6.50 | 8,017,540 |
| 2021-07-20 | $6.51 | $6.55 | $6.35 | $6.48 | $6.48 | 8,552,600 |
| 2021-07-19 | $6.78 | $6.83 | $6.52 | $6.60 | $6.60 | 11,950,200 |
| 2021-07-16 | $6.48 | $6.93 | $6.41 | $6.73 | $6.73 | 18,976,360 |
| 2021-07-15 | $6.69 | $6.85 | $6.44 | $6.48 | $6.48 | 18,587,500 |
| 2021-07-14 | $6.91 | $6.97 | $6.73 | $6.74 | $6.74 | 13,977,810 |
| 2021-07-13 | $6.99 | $6.99 | $6.71 | $6.91 | $6.91 | 18,466,370 |
| 2021-07-12 | $7.29 | $7.34 | $7.06 | $7.07 | $7.05 | 24,863,070 |
| 2021-07-09 | $7.01 | $7.31 | $6.93 | $7.27 | $7.25 | 24,781,970 |
| 2021-07-08 | $7.10 | $7.23 | $6.80 | $7.09 | $7.07 | 24,178,610 |
| 2021-07-07 | $6.98 | $7.25 | $6.91 | $7.07 | $7.05 | 22,500,500 |
| 2021-07-06 | $7.10 | $7.13 | $6.81 | $7.09 | $7.07 | 18,863,570 |
| 2021-07-05 | $6.89 | $7.15 | $6.75 | $7.10 | $7.08 | 23,933,040 |
| 2021-07-02 | $6.93 | $7.07 | $6.78 | $6.86 | $6.84 | 18,521,810 |
| 2021-07-01 | $7.02 | $7.21 | $6.82 | $6.86 | $6.84 | 26,192,510 |
| 2021-06-30 | $7.05 | $7.24 | $6.96 | $7.01 | $6.99 | 29,210,330 |
| 2021-06-29 | $6.85 | $7.35 | $6.73 | $7.15 | $7.13 | 43,636,640 |
| 2021-06-28 | $6.96 | $7.15 | $6.69 | $6.78 | $6.76 | 43,962,390 |
| 2021-06-25 | $6.12 | $6.72 | $6.12 | $6.72 | $6.70 | 18,757,020 |
| 2021-06-24 | $6.10 | $6.24 | $6.03 | $6.11 | $6.09 | 11,140,500 |
| 2021-06-23 | $6.13 | $6.17 | $6.03 | $6.10 | $6.08 | 11,248,500 |
| 2021-06-22 | $6.13 | $6.32 | $6.08 | $6.13 | $6.11 | 13,879,100 |
| 2021-06-21 | $6.08 | $6.16 | $6.05 | $6.11 | $6.09 | 10,127,520 |
| 2021-06-18 | $6.08 | $6.25 | $6.02 | $6.09 | $6.07 | 13,854,890 |
| 2021-06-17 | $6.01 | $6.18 | $5.96 | $6.06 | $6.04 | 13,236,700 |
| 2021-06-16 | $6.36 | $6.42 | $6.01 | $6.02 | $6.00 | 17,305,350 |
| 2021-06-15 | $6.58 | $6.64 | $6.36 | $6.39 | $6.37 | 18,407,500 |
| 2021-06-14 | $6.65 | $6.65 | $6.65 | $6.65 | $6.63 | 0 |
| 2021-06-11 | $6.76 | $6.83 | $6.65 | $6.65 | $6.63 | 20,618,800 |
| 2021-06-10 | $6.79 | $7.03 | $6.62 | $6.74 | $6.72 | 46,144,350 |
| 2021-06-09 | $6.19 | $6.81 | $6.06 | $6.81 | $6.79 | 42,911,520 |
| 2021-06-08 | $6.50 | $6.56 | $6.15 | $6.19 | $6.17 | 20,749,270 |
| 2021-06-07 | $6.41 | $6.65 | $6.35 | $6.57 | $6.55 | 21,447,500 |
| 2021-06-04 | $6.42 | $6.47 | $6.31 | $6.41 | $6.39 | 18,362,080 |
| 2021-06-03 | $6.23 | $6.60 | $6.12 | $6.53 | $6.51 | 32,010,520 |
| 2021-06-02 | $6.18 | $6.73 | $6.14 | $6.33 | $6.31 | 33,859,900 |
| 2021-06-01 | $5.92 | $6.26 | $5.83 | $6.26 | $6.24 | 29,554,060 |
| 2021-05-31 | $5.97 | $5.98 | $5.78 | $5.95 | $5.93 | 15,979,210 |
| 2021-05-28 | $6.15 | $6.19 | $5.93 | $5.95 | $5.93 | 21,478,500 |
| 2021-05-27 | $6.12 | $6.28 | $6.12 | $6.21 | $6.19 | 15,692,300 |
| 2021-05-26 | $6.16 | $6.43 | $6.13 | $6.20 | $6.18 | 26,669,280 |
| 2021-05-25 | $6.02 | $6.28 | $5.89 | $6.24 | $6.22 | 28,199,430 |
| 2021-05-24 | $6.13 | $6.25 | $6.05 | $6.06 | $6.04 | 17,177,730 |
| 2021-05-21 | $6.04 | $6.19 | $5.97 | $6.10 | $6.08 | 17,314,120 |
| 2021-05-20 | $6.10 | $6.12 | $5.91 | $5.99 | $5.97 | 21,694,700 |
| 2021-05-19 | $6.08 | $6.32 | $6.02 | $6.24 | $6.22 | 25,209,510 |
| 2021-05-18 | $5.99 | $6.22 | $5.90 | $6.08 | $6.06 | 24,926,300 |
| 2021-05-17 | $6.24 | $6.33 | $5.92 | $6.05 | $6.03 | 33,473,980 |
| 2021-05-14 | $6.99 | $7.29 | $6.49 | $6.51 | $6.49 | 55,548,920 |
| 2021-05-13 | $6.21 | $6.96 | $6.15 | $6.96 | $6.94 | 57,561,810 |
| 2021-05-12 | $6.27 | $6.54 | $6.20 | $6.33 | $6.31 | 46,801,920 |
| 2021-05-11 | $7.14 | $7.72 | $6.43 | $6.60 | $6.58 | 66,938,030 |
| 2021-05-10 | $6.11 | $7.14 | $6.00 | $7.14 | $7.12 | 55,369,190 |
| 2021-05-07 | $6.00 | $6.81 | $5.72 | $6.49 | $6.47 | 67,201,660 |
| 2021-05-06 | $5.70 | $6.19 | $5.40 | $6.19 | $6.17 | 55,694,460 |
| 2021-05-05 | $5.63 | $5.63 | $5.63 | $5.63 | $5.61 | 0 |
| 2021-05-04 | $5.63 | $5.63 | $5.63 | $5.63 | $5.61 | 0 |
| 2021-04-30 | $6.17 | $6.17 | $5.51 | $5.63 | $5.61 | 61,731,410 |
| 2021-04-29 | $5.12 | $5.61 | $5.01 | $5.61 | $5.59 | 46,600,160 |
| 2021-04-28 | $4.64 | $5.10 | $4.54 | $5.10 | $5.09 | 31,814,440 |
| 2021-04-27 | $4.80 | $4.93 | $4.60 | $4.64 | $4.63 | 18,140,240 |
| 2021-04-26 | $4.72 | $4.73 | $4.62 | $4.71 | $4.70 | 2,919,710 |
| 2021-04-23 | $4.68 | $4.69 | $4.60 | $4.66 | $4.65 | 2,842,800 |
| 2021-04-22 | $4.74 | $4.75 | $4.65 | $4.68 | $4.67 | 2,913,700 |
| 2021-04-21 | $4.71 | $4.78 | $4.66 | $4.73 | $4.72 | 3,455,400 |
| 2021-04-20 | $4.82 | $4.82 | $4.73 | $4.73 | $4.72 | 3,575,350 |
| 2021-04-19 | $4.79 | $4.87 | $4.76 | $4.79 | $4.78 | 5,101,390 |
| 2021-04-16 | $4.69 | $4.86 | $4.66 | $4.82 | $4.81 | 7,756,300 |
| 2021-04-15 | $4.66 | $4.74 | $4.64 | $4.70 | $4.69 | 4,472,700 |
| 2021-04-14 | $4.51 | $4.82 | $4.49 | $4.67 | $4.66 | 6,912,960 |
| 2021-04-13 | $4.62 | $4.68 | $4.50 | $4.50 | $4.49 | 4,790,900 |
| 2021-04-12 | $4.72 | $4.72 | $4.63 | $4.65 | $4.64 | 4,171,200 |
| 2021-04-09 | $4.72 | $4.79 | $4.69 | $4.72 | $4.71 | 4,266,500 |
| 2021-04-08 | $4.80 | $4.85 | $4.70 | $4.70 | $4.69 | 7,012,410 |
| 2021-04-07 | $4.83 | $4.89 | $4.74 | $4.86 | $4.85 | 7,301,460 |
| 2021-04-06 | $4.68 | $4.81 | $4.68 | $4.81 | $4.80 | 6,285,660 |
| 2021-04-05 | $4.69 | $4.69 | $4.69 | $4.69 | $4.68 | 0 |
| 2021-04-02 | $4.62 | $4.75 | $4.54 | $4.69 | $4.68 | 6,460,230 |
| 2021-04-01 | $4.57 | $4.66 | $4.50 | $4.62 | $4.61 | 4,590,200 |
| 2021-03-31 | $4.49 | $4.60 | $4.47 | $4.56 | $4.55 | 2,817,600 |
| 2021-03-30 | $4.60 | $4.60 | $4.49 | $4.53 | $4.52 | 3,769,100 |
| 2021-03-29 | $4.55 | $4.64 | $4.53 | $4.57 | $4.56 | 3,779,400 |
| 2021-03-26 | $4.48 | $4.55 | $4.45 | $4.52 | $4.51 | 3,723,400 |
| 2021-03-25 | $4.55 | $4.56 | $4.46 | $4.48 | $4.47 | 3,505,450 |
| 2021-03-24 | $4.53 | $4.54 | $4.46 | $4.50 | $4.49 | 4,300,720 |
| 2021-03-23 | $4.67 | $4.68 | $4.53 | $4.56 | $4.55 | 6,092,700 |
| 2021-03-22 | $4.64 | $4.68 | $4.61 | $4.67 | $4.66 | 3,812,320 |
| 2021-03-19 | $4.63 | $4.70 | $4.56 | $4.64 | $4.63 | 4,713,400 |
| 2021-03-18 | $4.73 | $4.75 | $4.63 | $4.64 | $4.63 | 5,741,000 |
| 2021-03-17 | $4.71 | $4.78 | $4.70 | $4.73 | $4.72 | 4,771,500 |
| 2021-03-16 | $4.74 | $4.75 | $4.66 | $4.74 | $4.73 | 4,957,140 |
| 2021-03-15 | $4.64 | $4.73 | $4.61 | $4.69 | $4.68 | 6,057,200 |
| 2021-03-12 | $4.60 | $4.73 | $4.55 | $4.68 | $4.67 | 6,835,300 |
| 2021-03-11 | $4.46 | $4.59 | $4.46 | $4.57 | $4.56 | 4,325,000 |
| 2021-03-10 | $4.61 | $4.66 | $4.48 | $4.49 | $4.48 | 6,639,100 |
| 2021-03-09 | $4.82 | $4.83 | $4.52 | $4.61 | $4.60 | 11,474,350 |
| 2021-03-08 | $4.81 | $4.89 | $4.75 | $4.86 | $4.85 | 12,443,500 |
| 2021-03-05 | $4.72 | $4.83 | $4.72 | $4.76 | $4.75 | 7,374,500 |
| 2021-03-04 | $4.84 | $4.92 | $4.75 | $4.77 | $4.76 | 9,346,490 |
| 2021-03-03 | $4.80 | $4.99 | $4.70 | $4.88 | $4.87 | 14,140,390 |
| 2021-03-02 | $5.09 | $5.11 | $4.76 | $4.80 | $4.79 | 19,111,460 |
| 2021-03-01 | $4.92 | $5.30 | $4.88 | $5.16 | $5.15 | 25,884,430 |
| 2021-02-26 | $4.61 | $4.84 | $4.53 | $4.82 | $4.81 | 12,670,610 |
| 2021-02-25 | $4.83 | $4.91 | $4.60 | $4.67 | $4.66 | 9,900,300 |
| 2021-02-24 | $4.70 | $4.91 | $4.69 | $4.74 | $4.73 | 12,258,020 |
| 2021-02-23 | $4.77 | $4.97 | $4.50 | $4.78 | $4.77 | 19,043,100 |
| 2021-02-22 | $4.67 | $4.89 | $4.62 | $4.74 | $4.73 | 19,641,820 |
| 2021-02-19 | $4.39 | $4.60 | $4.39 | $4.55 | $4.54 | 15,452,930 |
| 2021-02-18 | $4.13 | $4.49 | $4.13 | $4.42 | $4.41 | 13,129,310 |
| 2021-02-17 | $4.08 | $4.08 | $4.08 | $4.08 | $4.07 | 0 |
| 2021-02-16 | $4.08 | $4.08 | $4.08 | $4.08 | $4.07 | 0 |
| 2021-02-15 | $4.08 | $4.08 | $4.08 | $4.08 | $4.07 | 0 |
| 2021-02-12 | $4.08 | $4.08 | $4.08 | $4.08 | $4.07 | 0 |
| 2021-02-11 | $4.08 | $4.08 | $4.08 | $4.08 | $4.07 | 0 |
| 2021-02-10 | $4.02 | $4.18 | $4.00 | $4.08 | $4.07 | 4,631,260 |
| 2021-02-09 | $3.87 | $4.04 | $3.85 | $4.02 | $4.01 | 5,169,200 |
| 2021-02-08 | $3.97 | $3.97 | $3.84 | $3.87 | $3.86 | 4,727,540 |
| 2021-02-05 | $4.02 | $4.06 | $3.95 | $3.95 | $3.94 | 4,224,660 |
| 2021-02-04 | $4.02 | $4.06 | $3.95 | $4.00 | $3.99 | 5,204,400 |
| 2021-02-03 | $4.06 | $4.18 | $3.99 | $4.05 | $4.04 | 6,309,330 |
| 2021-02-02 | $4.15 | $4.15 | $4.04 | $4.06 | $4.05 | 4,582,520 |
| 2021-02-01 | $3.97 | $4.07 | $3.95 | $4.06 | $4.05 | 5,499,300 |
| 2021-01-29 | $4.16 | $4.18 | $3.94 | $3.96 | $3.95 | 7,724,400 |
| 2021-01-28 | $4.12 | $4.30 | $4.11 | $4.17 | $4.16 | 7,033,480 |
| 2021-01-27 | $4.17 | $4.25 | $4.15 | $4.16 | $4.15 | 6,140,810 |
| 2021-01-26 | $4.33 | $4.38 | $4.15 | $4.17 | $4.16 | 10,796,070 |
| 2021-01-25 | $4.51 | $4.74 | $4.33 | $4.39 | $4.38 | 16,252,290 |
| 2021-01-22 | $4.82 | $5.08 | $4.58 | $4.58 | $4.57 | 26,665,930 |
| 2021-01-21 | $4.33 | $4.74 | $4.32 | $4.74 | $4.73 | 6,927,520 |
| 2021-01-20 | $4.40 | $4.50 | $4.25 | $4.31 | $4.30 | 10,727,240 |
| 2021-01-19 | $4.26 | $4.32 | $4.22 | $4.26 | $4.25 | 8,695,050 |
| 2021-01-18 | $4.03 | $4.27 | $4.03 | $4.26 | $4.25 | 9,909,410 |
| 2021-01-15 | $3.87 | $4.04 | $3.86 | $4.03 | $4.02 | 5,980,700 |
| 2021-01-14 | $3.87 | $3.93 | $3.82 | $3.88 | $3.87 | 3,822,890 |
| 2021-01-13 | $3.94 | $3.95 | $3.84 | $3.87 | $3.86 | 6,022,190 |
| 2021-01-12 | $3.91 | $4.02 | $3.88 | $3.95 | $3.94 | 4,346,490 |
| 2021-01-11 | $4.04 | $4.09 | $3.92 | $3.92 | $3.91 | 6,246,100 |
| 2021-01-08 | $4.00 | $4.12 | $3.90 | $4.06 | $4.05 | 6,981,020 |
| 2021-01-07 | $4.21 | $4.21 | $3.98 | $4.00 | $3.99 | 9,536,970 |
| 2021-01-06 | $4.31 | $4.32 | $4.16 | $4.21 | $4.20 | 9,195,800 |
| 2021-01-05 | $4.47 | $4.48 | $4.28 | $4.32 | $4.31 | 9,342,700 |
| 2021-01-04 | $4.33 | $4.47 | $4.33 | $4.44 | $4.43 | 8,400,590 |
| 2021-01-01 | $4.36 | $4.36 | $4.36 | $4.36 | $4.35 | 0 |
| 2020-12-31 | $4.33 | $4.40 | $4.30 | $4.36 | $4.35 | 6,886,200 |
| 2020-12-30 | $4.34 | $4.35 | $4.28 | $4.33 | $4.32 | 8,851,900 |
| 2020-12-29 | $4.36 | $4.42 | $4.32 | $4.34 | $4.33 | 7,360,410 |
| 2020-12-28 | $4.44 | $4.52 | $4.36 | $4.36 | $4.35 | 11,857,000 |
| 2020-12-25 | $4.30 | $4.55 | $4.26 | $4.44 | $4.43 | 12,589,610 |
| 2020-12-24 | $4.52 | $4.55 | $4.29 | $4.32 | $4.31 | 13,932,250 |
| 2020-12-23 | $4.56 | $4.63 | $4.46 | $4.51 | $4.50 | 14,209,640 |
| 2020-12-22 | $4.66 | $4.74 | $4.56 | $4.58 | $4.57 | 15,730,830 |
| 2020-12-21 | $4.70 | $4.78 | $4.64 | $4.70 | $4.69 | 12,694,670 |
| 2020-12-18 | $4.82 | $4.84 | $4.73 | $4.74 | $4.73 | 17,271,500 |
| 2020-12-17 | $4.87 | $4.93 | $4.73 | $4.88 | $4.87 | 24,917,840 |
| 2020-12-16 | $5.10 | $5.18 | $4.70 | $4.80 | $4.79 | 38,541,880 |
| 2020-12-15 | $5.18 | $5.64 | $5.18 | $5.18 | $5.17 | 56,655,990 |
| 2020-12-14 | $5.75 | $5.80 | $5.75 | $5.75 | $5.73 | 40,623,500 |
| 2020-12-11 | $6.39 | $6.60 | $6.39 | $6.39 | $6.37 | 11,157,000 |
| 2020-12-10 | $8.47 | $8.47 | $6.93 | $7.10 | $7.08 | 51,600,820 |
| 2020-12-09 | $7.70 | $7.70 | $7.70 | $7.70 | $7.68 | 1,465,860 |
| 2020-12-08 | $7.09 | $7.10 | $6.89 | $7.00 | $6.98 | 1,540,900 |
| 2020-12-07 | $7.12 | $7.13 | $6.98 | $6.99 | $6.97 | 3,271,600 |
| 2020-12-04 | $7.28 | $7.32 | $7.12 | $7.12 | $7.10 | 1,744,240 |
| 2020-12-03 | $7.14 | $7.31 | $7.02 | $7.26 | $7.24 | 2,811,550 |
| 2020-12-02 | $7.39 | $7.40 | $7.14 | $7.16 | $7.14 | 3,005,300 |
| 2020-12-01 | $7.12 | $7.40 | $7.05 | $7.38 | $7.36 | 6,984,200 |
| 2020-11-30 | $6.90 | $7.10 | $6.81 | $7.08 | $7.06 | 4,668,140 |
| 2020-11-27 | $6.89 | $6.91 | $6.75 | $6.91 | $6.89 | 2,391,890 |
| 2020-11-26 | $6.93 | $6.93 | $6.75 | $6.90 | $6.88 | 3,228,270 |
| 2020-11-25 | $7.00 | $7.00 | $6.86 | $6.90 | $6.88 | 3,051,200 |
| 2020-11-24 | $6.97 | $7.03 | $6.83 | $7.00 | $6.98 | 3,080,800 |
| 2020-11-23 | $7.04 | $7.26 | $7.04 | $7.08 | $7.06 | 3,624,200 |
| 2020-11-20 | $7.13 | $7.15 | $7.03 | $7.04 | $7.02 | 1,841,000 |
| 2020-11-19 | $7.29 | $7.32 | $7.14 | $7.15 | $7.13 | 2,649,500 |
| 2020-11-18 | $7.18 | $7.41 | $7.10 | $7.32 | $7.30 | 3,671,460 |
| 2020-11-17 | $7.29 | $7.29 | $7.12 | $7.18 | $7.16 | 2,094,220 |
| 2020-11-16 | $7.37 | $7.42 | $7.17 | $7.33 | $7.31 | 2,860,930 |
| 2020-11-13 | $7.23 | $7.28 | $7.16 | $7.18 | $7.16 | 1,216,000 |
| 2020-11-12 | $7.15 | $7.29 | $7.15 | $7.21 | $7.19 | 1,486,030 |
| 2020-11-11 | $7.21 | $7.27 | $7.13 | $7.18 | $7.16 | 1,082,520 |
| 2020-11-10 | $7.35 | $7.43 | $7.15 | $7.23 | $7.21 | 3,047,800 |
| 2020-11-09 | $7.02 | $7.44 | $7.02 | $7.25 | $7.23 | 3,756,020 |
| 2020-11-06 | $7.11 | $7.15 | $6.96 | $7.01 | $6.99 | 1,125,730 |
| 2020-11-05 | $7.01 | $7.20 | $6.97 | $7.13 | $7.11 | 2,024,130 |
| 2020-11-04 | $7.10 | $7.20 | $6.79 | $7.07 | $7.05 | 3,901,530 |
| 2020-11-03 | $7.09 | $7.16 | $7.00 | $7.09 | $7.07 | 5,047,740 |
| 2020-11-02 | $7.04 | $7.05 | $6.89 | $7.01 | $6.99 | 1,688,000 |
| 2020-10-30 | $7.03 | $7.10 | $6.95 | $7.04 | $7.02 | 2,973,500 |
| 2020-10-29 | $6.99 | $7.14 | $6.89 | $7.03 | $7.01 | 2,020,200 |
| 2020-10-28 | $7.05 | $7.09 | $6.98 | $7.07 | $7.05 | 1,381,820 |
| 2020-10-27 | $7.18 | $7.23 | $7.04 | $7.05 | $7.03 | 2,314,200 |
| 2020-10-26 | $7.27 | $7.34 | $6.95 | $7.27 | $7.25 | 3,295,400 |
| 2020-10-23 | $7.39 | $7.49 | $7.22 | $7.27 | $7.25 | 2,854,500 |
| 2020-10-22 | $7.37 | $7.54 | $7.23 | $7.45 | $7.43 | 3,085,530 |
| 2020-10-21 | $7.42 | $7.65 | $7.20 | $7.45 | $7.43 | 5,409,800 |
| 2020-10-20 | $7.85 | $7.85 | $7.33 | $7.42 | $7.40 | 10,699,320 |
| 2020-10-19 | $7.30 | $7.94 | $7.15 | $7.94 | $7.92 | 12,442,520 |
| 2020-10-16 | $7.31 | $7.55 | $7.19 | $7.22 | $7.20 | 5,035,960 |
| 2020-10-15 | $7.13 | $7.36 | $6.98 | $7.36 | $7.34 | 10,231,010 |
| 2020-10-14 | $7.12 | $7.26 | $6.88 | $7.18 | $7.16 | 10,519,320 |
| 2020-10-13 | $7.41 | $7.42 | $7.20 | $7.22 | $7.20 | 4,731,130 |
| 2020-10-12 | $7.63 | $7.67 | $7.16 | $7.53 | $7.51 | 6,281,120 |
| 2020-10-09 | $7.75 | $7.84 | $7.61 | $7.62 | $7.60 | 1,954,710 |
| 2020-10-08 | $7.74 | $7.74 | $7.74 | $7.74 | $7.72 | 0 |
| 2020-10-07 | $7.74 | $7.74 | $7.74 | $7.74 | $7.72 | 0 |
| 2020-10-06 | $7.74 | $7.74 | $7.74 | $7.74 | $7.72 | 0 |
| 2020-10-05 | $7.74 | $7.74 | $7.74 | $7.74 | $7.72 | 0 |
| 2020-10-02 | $7.74 | $7.74 | $7.74 | $7.74 | $7.72 | 0 |
| 2020-10-01 | $7.74 | $7.74 | $7.74 | $7.74 | $7.72 | 0 |
| 2020-09-30 | $7.64 | $7.90 | $7.58 | $7.74 | $7.72 | 1,077,290 |
| 2020-09-29 | $7.75 | $7.75 | $7.49 | $7.66 | $7.64 | 1,928,200 |
| 2020-09-28 | $7.80 | $7.86 | $7.60 | $7.75 | $7.73 | 4,297,360 |
| 2020-09-25 | $7.70 | $7.91 | $7.50 | $7.80 | $7.78 | 3,167,250 |
| 2020-09-24 | $7.92 | $7.95 | $7.68 | $7.70 | $7.68 | 2,274,000 |
| 2020-09-23 | $7.99 | $8.07 | $7.66 | $8.03 | $8.01 | 8,633,870 |
| 2020-09-22 | $8.06 | $8.15 | $7.91 | $8.00 | $7.98 | 2,167,080 |
| 2020-09-21 | $8.20 | $8.32 | $8.06 | $8.14 | $8.12 | 1,385,070 |
| 2020-09-18 | $8.22 | $8.29 | $8.12 | $8.18 | $8.16 | 1,394,300 |
| 2020-09-17 | $8.09 | $8.36 | $7.94 | $8.24 | $8.22 | 3,108,620 |
| 2020-09-16 | $8.25 | $8.48 | $8.08 | $8.23 | $8.21 | 2,349,660 |
| 2020-09-15 | $8.26 | $8.39 | $7.65 | $8.31 | $8.29 | 6,303,320 |
| 2020-09-14 | $8.98 | $9.08 | $8.19 | $8.30 | $8.28 | 12,512,550 |
| 2020-09-11 | $8.53 | $9.16 | $8.25 | $9.10 | $9.07 | 11,302,670 |
| 2020-09-10 | $8.85 | $8.85 | $8.50 | $8.55 | $8.53 | 4,417,400 |
| 2020-09-09 | $8.98 | $9.03 | $8.55 | $8.78 | $8.75 | 5,713,740 |
| 2020-09-08 | $8.36 | $9.18 | $8.18 | $9.09 | $9.06 | 8,014,650 |
| 2020-09-07 | $8.62 | $8.66 | $8.13 | $8.36 | $8.34 | 7,052,020 |
| 2020-09-04 | $8.74 | $8.75 | $8.53 | $8.62 | $8.60 | 3,046,010 |
| 2020-09-03 | $8.63 | $8.90 | $8.62 | $8.82 | $8.79 | 6,437,490 |
| 2020-09-02 | $8.28 | $8.88 | $8.13 | $8.63 | $8.61 | 5,992,400 |
| 2020-09-01 | $8.31 | $8.44 | $8.15 | $8.25 | $8.23 | 3,302,870 |
| 2020-08-31 | $8.03 | $8.38 | $7.91 | $8.35 | $8.33 | 7,628,770 |
| 2020-08-28 | $7.93 | $8.08 | $7.70 | $8.01 | $7.99 | 6,323,290 |
| 2020-08-27 | $7.54 | $7.92 | $7.41 | $7.90 | $7.88 | 5,847,020 |
| 2020-08-26 | $7.60 | $7.70 | $7.53 | $7.55 | $7.53 | 2,912,330 |
| 2020-08-25 | $7.45 | $7.66 | $7.42 | $7.60 | $7.58 | 3,005,320 |
| 2020-08-24 | $7.41 | $7.57 | $7.40 | $7.45 | $7.43 | 2,630,030 |
| 2020-08-21 | $7.43 | $7.64 | $7.42 | $7.48 | $7.46 | 2,358,230 |
| 2020-08-20 | $7.40 | $7.48 | $7.30 | $7.42 | $7.40 | 1,777,030 |
| 2020-08-19 | $7.50 | $7.59 | $7.32 | $7.40 | $7.38 | 2,008,120 |
| 2020-08-18 | $7.37 | $7.67 | $7.25 | $7.45 | $7.43 | 4,641,420 |
| 2020-08-17 | $7.21 | $7.38 | $7.20 | $7.32 | $7.30 | 3,647,620 |
| 2020-08-14 | $7.20 | $7.28 | $7.10 | $7.17 | $7.15 | 2,081,570 |
| 2020-08-13 | $7.45 | $7.55 | $7.12 | $7.17 | $7.15 | 6,649,730 |
| 2020-08-12 | $7.64 | $7.64 | $7.32 | $7.40 | $7.38 | 5,402,600 |
| 2020-08-11 | $7.74 | $7.84 | $7.53 | $7.58 | $7.56 | 6,014,730 |
| 2020-08-10 | $7.36 | $7.75 | $7.29 | $7.68 | $7.66 | 6,463,940 |
| 2020-08-07 | $7.31 | $7.45 | $7.22 | $7.35 | $7.33 | 4,351,100 |
| 2020-08-06 | $7.55 | $7.58 | $7.33 | $7.40 | $7.38 | 5,582,670 |
| 2020-08-05 | $7.77 | $7.77 | $7.43 | $7.60 | $7.58 | 6,761,740 |
| 2020-08-04 | $7.44 | $7.77 | $7.32 | $7.70 | $7.68 | 17,857,890 |
| 2020-08-03 | $7.24 | $7.45 | $7.18 | $7.41 | $7.39 | 11,191,010 |
| 2020-07-31 | $7.10 | $7.24 | $7.02 | $7.23 | $7.21 | 2,322,200 |
| 2020-07-30 | $7.22 | $7.32 | $7.10 | $7.16 | $7.14 | 2,590,810 |
| 2020-07-29 | $6.90 | $7.32 | $6.79 | $7.16 | $7.14 | 5,731,010 |
| 2020-07-28 | $6.97 | $7.05 | $6.79 | $6.90 | $6.88 | 2,564,950 |
| 2020-07-27 | $6.91 | $7.03 | $6.73 | $6.92 | $6.90 | 2,343,560 |
| 2020-07-24 | $7.06 | $7.17 | $6.80 | $6.91 | $6.89 | 4,326,960 |
| 2020-07-23 | $6.75 | $7.11 | $6.62 | $7.06 | $7.04 | 5,859,170 |
| 2020-07-22 | $6.90 | $7.01 | $6.84 | $6.86 | $6.84 | 2,973,230 |
| 2020-07-21 | $7.20 | $7.20 | $6.92 | $6.92 | $6.90 | 3,130,010 |
| 2020-07-20 | $7.00 | $7.10 | $6.85 | $7.09 | $7.07 | 5,961,980 |
| 2020-07-17 | $6.53 | $6.96 | $6.45 | $6.96 | $6.94 | 5,657,430 |
| 2020-07-16 | $6.83 | $6.86 | $6.50 | $6.58 | $6.56 | 4,859,630 |
| 2020-07-15 | $7.06 | $7.06 | $6.68 | $6.72 | $6.70 | 4,888,920 |
| 2020-07-14 | $6.80 | $7.04 | $6.73 | $6.85 | $6.83 | 7,180,200 |
| 2020-07-13 | $6.58 | $6.98 | $6.49 | $6.87 | $6.85 | 7,612,640 |
| 2020-07-10 | $6.35 | $6.75 | $6.32 | $6.58 | $6.56 | 8,530,710 |
| 2020-07-09 | $6.31 | $6.49 | $6.19 | $6.43 | $6.41 | 8,032,540 |
| 2020-07-08 | $6.19 | $6.34 | $6.08 | $6.31 | $6.29 | 3,989,820 |
| 2020-07-07 | $6.28 | $6.38 | $6.14 | $6.14 | $6.12 | 4,946,270 |
| 2020-07-06 | $6.03 | $6.36 | $5.91 | $6.28 | $6.26 | 12,118,960 |
| 2020-07-03 | $5.66 | $5.99 | $5.65 | $5.96 | $5.94 | 7,201,180 |
| 2020-07-02 | $5.71 | $5.75 | $5.61 | $5.64 | $5.62 | 2,387,120 |
| 2020-07-01 | $5.81 | $5.81 | $5.53 | $5.70 | $5.68 | 5,214,930 |
| 2020-06-30 | $5.40 | $5.68 | $5.36 | $5.67 | $5.65 | 7,897,560 |
| 2020-06-29 | $5.38 | $5.50 | $5.29 | $5.41 | $5.39 | 1,793,800 |
| 2020-06-26 | $5.43 | $5.43 | $5.43 | $5.43 | $5.41 | 0 |
| 2020-06-25 | $5.43 | $5.43 | $5.43 | $5.43 | $5.41 | 0 |
| 2020-06-24 | $5.36 | $5.47 | $5.35 | $5.43 | $5.41 | 2,012,500 |
| 2020-06-23 | $5.39 | $5.66 | $5.36 | $5.39 | $5.37 | 4,211,400 |
| 2020-06-22 | $5.38 | $5.48 | $5.31 | $5.43 | $5.41 | 3,255,800 |
| 2020-06-19 | $5.22 | $5.41 | $5.13 | $5.38 | $5.36 | 5,884,380 |
| 2020-06-18 | $5.30 | $5.30 | $5.20 | $5.21 | $5.19 | 3,343,330 |
| 2020-06-17 | $5.35 | $5.45 | $5.20 | $5.37 | $5.35 | 4,829,000 |
| 2020-06-16 | $5.42 | $5.50 | $5.05 | $5.49 | $5.47 | 6,042,400 |
| 2020-06-15 | $5.58 | $5.58 | $5.58 | $5.58 | $5.56 | 0 |
| 2020-06-12 | $5.58 | $5.58 | $5.58 | $5.58 | $5.56 | 0 |
| 2020-06-11 | $5.58 | $5.58 | $5.58 | $5.58 | $5.56 | 0 |
| 2020-06-10 | $5.58 | $5.58 | $5.58 | $5.58 | $5.56 | 0 |
| 2020-06-09 | $5.58 | $5.58 | $5.58 | $5.58 | $5.56 | 0 |
| 2020-06-08 | $5.58 | $5.58 | $5.58 | $5.58 | $5.56 | 0 |
| 2020-06-05 | $5.58 | $5.58 | $5.58 | $5.58 | $5.56 | 0 |
| 2020-06-04 | $5.58 | $5.58 | $5.58 | $5.58 | $5.56 | 0 |
| 2020-06-03 | $5.58 | $5.58 | $5.58 | $5.58 | $5.56 | 0 |
| 2020-06-02 | $5.58 | $5.58 | $5.58 | $5.58 | $5.56 | 0 |
| 2020-06-01 | $5.56 | $5.59 | $5.45 | $5.58 | $5.56 | 2,292,000 |
| 2020-05-29 | $5.30 | $5.59 | $5.26 | $5.54 | $5.52 | 3,647,500 |
| 2020-05-28 | $5.50 | $5.50 | $5.20 | $5.41 | $5.39 | 5,128,500 |
| 2020-05-27 | $5.51 | $5.67 | $5.40 | $5.59 | $5.57 | 8,785,120 |
| 2020-05-26 | $5.84 | $6.00 | $5.62 | $5.67 | $5.65 | 12,748,300 |
| 2020-05-25 | $5.80 | $5.95 | $5.72 | $5.88 | $5.86 | 5,941,300 |
| 2020-05-22 | $5.85 | $5.86 | $5.70 | $5.79 | $5.77 | 3,219,590 |
| 2020-05-21 | $5.61 | $5.86 | $5.58 | $5.82 | $5.80 | 5,209,700 |
| 2020-05-20 | $5.54 | $5.72 | $5.52 | $5.58 | $5.56 | 3,200,900 |
| 2020-05-19 | $5.52 | $5.61 | $5.49 | $5.54 | $5.52 | 2,825,800 |
| 2020-05-18 | $5.57 | $5.62 | $5.46 | $5.54 | $5.52 | 2,365,660 |
| 2020-05-15 | $5.53 | $5.65 | $5.45 | $5.53 | $5.51 | 2,558,650 |
| 2020-05-14 | $5.56 | $5.59 | $5.48 | $5.53 | $5.51 | 2,209,100 |
| 2020-05-13 | $5.81 | $5.83 | $5.58 | $5.58 | $5.56 | 4,014,510 |
| 2020-05-12 | $5.94 | $5.94 | $5.66 | $5.77 | $5.75 | 2,072,520 |
| 2020-05-11 | $5.81 | $5.90 | $5.72 | $5.82 | $5.80 | 2,925,240 |
| 2020-05-08 | $5.49 | $5.80 | $5.41 | $5.80 | $5.78 | 6,374,870 |
| 2020-05-07 | $5.60 | $5.66 | $5.47 | $5.48 | $5.46 | 2,262,290 |
| 2020-05-06 | $5.57 | $5.70 | $5.55 | $5.60 | $5.58 | 2,787,590 |
| 2020-05-05 | $5.65 | $5.65 | $5.65 | $5.65 | $5.63 | 0 |
| 2020-05-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.63 | 0 |
| 2020-05-01 | $5.65 | $5.65 | $5.65 | $5.65 | $5.63 | 0 |
| 2020-04-30 | $5.79 | $5.84 | $5.64 | $5.65 | $5.63 | 3,106,120 |
| 2020-04-29 | $5.79 | $5.90 | $5.69 | $5.80 | $5.78 | 5,730,270 |
| 2020-04-28 | $5.75 | $5.84 | $5.44 | $5.80 | $5.78 | 5,114,230 |
| 2020-04-27 | $5.61 | $5.80 | $5.50 | $5.75 | $5.73 | 3,366,780 |
| 2020-04-24 | $5.75 | $5.84 | $5.58 | $5.65 | $5.63 | 2,847,900 |
| 2020-04-23 | $5.92 | $5.92 | $5.72 | $5.80 | $5.78 | 3,323,400 |
| 2020-04-22 | $5.76 | $5.89 | $5.71 | $5.83 | $5.81 | 2,541,400 |
| 2020-04-21 | $5.94 | $5.94 | $5.75 | $5.78 | $5.76 | 3,207,640 |
| 2020-04-20 | $5.96 | $6.10 | $5.85 | $5.91 | $5.89 | 5,726,000 |
| 2020-04-17 | $5.86 | $6.20 | $5.78 | $6.09 | $6.07 | 8,859,600 |
| 2020-04-16 | $5.80 | $5.88 | $5.66 | $5.86 | $5.84 | 4,937,580 |
| 2020-04-15 | $6.00 | $6.00 | $5.83 | $5.86 | $5.84 | 6,394,010 |
| 2020-04-14 | $6.00 | $6.10 | $5.84 | $6.00 | $5.98 | 9,945,730 |
| 2020-04-13 | $5.89 | $6.25 | $5.77 | $6.10 | $6.08 | 15,341,000 |
| 2020-04-10 | $5.68 | $5.99 | $5.66 | $5.89 | $5.87 | 9,161,360 |
| 2020-04-09 | $5.63 | $5.73 | $5.59 | $5.67 | $5.65 | 4,243,600 |
| 2020-04-08 | $5.61 | $5.77 | $5.55 | $5.64 | $5.62 | 5,365,210 |
| 2020-04-07 | $5.59 | $5.97 | $5.54 | $5.73 | $5.71 | 9,294,150 |
| 2020-04-06 | $5.52 | $5.52 | $5.52 | $5.52 | $5.50 | 0 |
| 2020-04-03 | $5.46 | $5.59 | $5.41 | $5.52 | $5.50 | 4,288,000 |
| 2020-04-02 | $5.23 | $5.47 | $5.20 | $5.46 | $5.44 | 4,321,770 |
| 2020-04-01 | $5.35 | $5.46 | $5.27 | $5.28 | $5.26 | 3,003,200 |
| 2020-03-31 | $5.23 | $5.39 | $5.23 | $5.39 | $5.37 | 3,636,100 |
| 2020-03-30 | $5.30 | $5.36 | $5.19 | $5.26 | $5.24 | 5,144,170 |
| 2020-03-27 | $5.25 | $5.40 | $5.21 | $5.30 | $5.28 | 7,448,100 |
| 2020-03-26 | $5.05 | $5.31 | $4.98 | $5.22 | $5.20 | 9,416,810 |
| 2020-03-25 | $4.91 | $5.06 | $4.81 | $5.06 | $5.05 | 6,627,610 |
| 2020-03-24 | $4.77 | $4.84 | $4.70 | $4.80 | $4.79 | 3,944,900 |
| 2020-03-23 | $4.89 | $4.93 | $4.65 | $4.65 | $4.64 | 5,906,460 |
| 2020-03-20 | $4.80 | $5.00 | $4.75 | $4.97 | $4.96 | 6,166,900 |
| 2020-03-19 | $4.51 | $4.90 | $4.47 | $4.85 | $4.84 | 10,576,330 |
| 2020-03-18 | $4.69 | $4.75 | $4.51 | $4.51 | $4.50 | 3,758,860 |
| 2020-03-17 | $4.80 | $4.84 | $4.53 | $4.65 | $4.64 | 5,273,120 |
| 2020-03-16 | $4.95 | $5.04 | $4.79 | $4.81 | $4.80 | 7,139,530 |
| 2020-03-13 | $4.88 | $4.97 | $4.79 | $4.91 | $4.90 | 9,967,840 |
| 2020-03-12 | $5.24 | $5.32 | $5.03 | $5.11 | $5.10 | 12,271,250 |
| 2020-03-11 | $5.30 | $5.53 | $5.11 | $5.37 | $5.35 | 20,181,400 |
| 2020-03-10 | $5.71 | $5.77 | $5.45 | $5.45 | $5.43 | 28,341,480 |
| 2020-03-09 | $5.71 | $6.22 | $5.52 | $6.06 | $6.04 | 33,630,860 |
| 2020-03-06 | $5.20 | $5.86 | $5.17 | $5.86 | $5.84 | 27,461,800 |
| 2020-03-05 | $5.05 | $5.47 | $4.96 | $5.33 | $5.31 | 11,222,160 |
| 2020-03-04 | $5.00 | $5.09 | $4.88 | $5.03 | $5.02 | 7,057,300 |
| 2020-03-03 | $5.08 | $5.18 | $4.98 | $5.07 | $5.06 | 10,615,890 |
| 2020-03-02 | $5.00 | $5.30 | $4.91 | $5.15 | $5.14 | 12,806,070 |
| 2020-02-28 | $4.71 | $5.11 | $4.68 | $5.03 | $5.02 | 16,123,430 |
| 2020-02-27 | $4.73 | $4.83 | $4.65 | $4.80 | $4.79 | 5,252,320 |
| 2020-02-26 | $4.73 | $4.84 | $4.60 | $4.74 | $4.73 | 4,884,730 |
| 2020-02-25 | $4.73 | $4.85 | $4.60 | $4.83 | $4.82 | 6,769,230 |
| 2020-02-24 | $4.71 | $4.87 | $4.62 | $4.83 | $4.82 | 6,529,090 |
| 2020-02-21 | $4.78 | $4.93 | $4.72 | $4.73 | $4.72 | 4,524,410 |
| 2020-02-20 | $4.64 | $4.78 | $4.63 | $4.74 | $4.73 | 3,051,120 |
| 2020-02-19 | $4.68 | $4.73 | $4.61 | $4.64 | $4.63 | 3,292,250 |
| 2020-02-18 | $4.62 | $4.76 | $4.62 | $4.73 | $4.72 | 5,063,980 |
| 2020-02-17 | $4.47 | $4.67 | $4.40 | $4.66 | $4.65 | 6,640,720 |
| 2020-02-14 | $4.44 | $4.44 | $4.36 | $4.39 | $4.38 | 2,770,530 |
| 2020-02-13 | $4.51 | $4.53 | $4.38 | $4.42 | $4.41 | 3,208,760 |
| 2020-02-12 | $4.52 | $4.53 | $4.48 | $4.50 | $4.49 | 2,287,490 |
| 2020-02-11 | $4.56 | $4.57 | $4.41 | $4.54 | $4.53 | 4,461,290 |
| 2020-02-10 | $4.75 | $4.75 | $4.52 | $4.59 | $4.58 | 7,363,970 |
| 2020-02-07 | $4.51 | $4.97 | $4.40 | $4.80 | $4.79 | 12,762,390 |
| 2020-02-06 | $4.39 | $4.62 | $4.35 | $4.52 | $4.51 | 6,159,140 |
| 2020-02-05 | $4.31 | $4.49 | $4.23 | $4.40 | $4.39 | 5,255,460 |
| 2020-02-04 | $4.06 | $4.40 | $4.03 | $4.32 | $4.31 | 5,853,480 |
| 2020-02-03 | $4.13 | $4.27 | $4.12 | $4.12 | $4.11 | 2,509,700 |
| 2020-01-31 | $4.58 | $4.58 | $4.58 | $4.58 | $4.57 | 0 |
| 2020-01-30 | $4.58 | $4.58 | $4.58 | $4.58 | $4.57 | 0 |
| 2020-01-29 | $4.58 | $4.58 | $4.58 | $4.58 | $4.57 | 0 |
| 2020-01-28 | $4.58 | $4.58 | $4.58 | $4.58 | $4.57 | 0 |
| 2020-01-27 | $4.58 | $4.58 | $4.58 | $4.58 | $4.57 | 0 |
| 2020-01-24 | $4.58 | $4.58 | $4.58 | $4.58 | $4.57 | 0 |
| 2020-01-23 | $4.70 | $4.83 | $4.53 | $4.58 | $4.57 | 2,612,400 |
| 2020-01-22 | $4.66 | $4.77 | $4.62 | $4.69 | $4.68 | 1,968,520 |
| 2020-01-21 | $4.63 | $4.80 | $4.63 | $4.70 | $4.69 | 2,293,300 |
| 2020-01-20 | $4.75 | $4.83 | $4.73 | $4.81 | $4.80 | 1,578,050 |
| 2020-01-17 | $4.81 | $4.82 | $4.75 | $4.76 | $4.75 | 1,719,750 |
| 2020-01-16 | $4.85 | $4.85 | $4.79 | $4.80 | $4.79 | 1,953,200 |
| 2020-01-15 | $4.80 | $4.85 | $4.75 | $4.83 | $4.82 | 2,383,330 |
| 2020-01-14 | $4.81 | $4.84 | $4.72 | $4.80 | $4.79 | 1,664,300 |
| 2020-01-13 | $4.76 | $4.82 | $4.74 | $4.80 | $4.79 | 1,864,090 |
| 2020-01-10 | $4.82 | $4.84 | $4.72 | $4.79 | $4.78 | 1,991,810 |
| 2020-01-09 | $4.79 | $4.84 | $4.75 | $4.80 | $4.79 | 2,788,980 |
| 2020-01-08 | $4.78 | $4.78 | $4.71 | $4.75 | $4.74 | 3,467,130 |
| 2020-01-07 | $4.75 | $4.79 | $4.72 | $4.79 | $4.78 | 3,468,670 |
| 2020-01-06 | $4.69 | $4.78 | $4.69 | $4.74 | $4.73 | 4,343,710 |
| 2020-01-03 | $4.72 | $4.77 | $4.69 | $4.75 | $4.74 | 4,555,610 |
| 2020-01-02 | $4.62 | $4.72 | $4.62 | $4.71 | $4.70 | 4,380,740 |
| 2020-01-01 | $4.62 | $4.62 | $4.62 | $4.62 | $4.61 | 0 |
| 2019-12-31 | $4.60 | $4.63 | $4.57 | $4.62 | $4.61 | 2,174,790 |
| 2019-12-30 | $4.53 | $4.60 | $4.47 | $4.59 | $4.58 | 4,218,640 |
| 2019-12-27 | $4.62 | $4.64 | $4.56 | $4.59 | $4.58 | 3,449,470 |
| 2019-12-26 | $4.57 | $4.66 | $4.54 | $4.61 | $4.60 | 3,769,350 |
| 2019-12-25 | $4.60 | $4.62 | $4.54 | $4.56 | $4.55 | 3,847,850 |
| 2019-12-24 | $4.59 | $4.63 | $4.53 | $4.61 | $4.60 | 4,051,200 |
| 2019-12-23 | $4.61 | $4.71 | $4.58 | $4.58 | $4.57 | 5,635,810 |
| 2019-12-20 | $4.70 | $4.78 | $4.65 | $4.65 | $4.64 | 8,539,100 |
| 2019-12-19 | $4.88 | $4.92 | $4.65 | $4.76 | $4.75 | 18,791,620 |
| 2019-12-18 | $5.20 | $5.39 | $4.98 | $5.06 | $5.05 | 29,014,130 |
| 2019-12-17 | $4.44 | $4.90 | $4.43 | $4.90 | $4.89 | 4,588,560 |
| 2019-12-16 | $4.39 | $4.47 | $4.37 | $4.45 | $4.44 | 1,658,800 |
| 2019-12-13 | $4.34 | $4.40 | $4.32 | $4.38 | $4.37 | 2,297,940 |
| 2019-12-12 | $4.31 | $4.35 | $4.28 | $4.32 | $4.31 | 1,066,930 |
| 2019-12-11 | $4.35 | $4.37 | $4.31 | $4.32 | $4.31 | 727,600 |
| 2019-12-10 | $4.34 | $4.37 | $4.30 | $4.35 | $4.34 | 1,240,800 |
| 2019-12-09 | $4.36 | $4.38 | $4.30 | $4.34 | $4.33 | 1,013,870 |
| 2019-12-06 | $4.31 | $4.37 | $4.28 | $4.36 | $4.35 | 1,098,290 |
| 2019-12-05 | $4.30 | $4.34 | $4.29 | $4.31 | $4.30 | 857,310 |
| 2019-12-04 | $4.24 | $4.32 | $4.24 | $4.30 | $4.29 | 969,110 |
| 2019-12-03 | $4.23 | $4.29 | $4.19 | $4.29 | $4.28 | 1,068,540 |
| 2019-12-02 | $4.32 | $4.33 | $4.22 | $4.22 | $4.21 | 1,761,400 |
| 2019-11-29 | $4.23 | $4.33 | $4.21 | $4.32 | $4.31 | 2,156,090 |
| 2019-11-28 | $4.19 | $4.24 | $4.18 | $4.22 | $4.21 | 748,400 |
| 2019-11-27 | $4.23 | $4.25 | $4.18 | $4.20 | $4.19 | 927,180 |
| 2019-11-26 | $4.22 | $4.27 | $4.16 | $4.25 | $4.24 | 1,485,190 |
| 2019-11-25 | $4.18 | $4.22 | $4.16 | $4.21 | $4.20 | 695,310 |
| 2019-11-22 | $4.22 | $4.27 | $4.14 | $4.21 | $4.20 | 1,624,720 |
| 2019-11-21 | $4.18 | $4.23 | $4.13 | $4.21 | $4.20 | 1,055,500 |
| 2019-11-20 | $4.25 | $4.26 | $4.17 | $4.18 | $4.17 | 1,126,330 |
| 2019-11-19 | $4.14 | $4.25 | $4.14 | $4.24 | $4.23 | 1,476,620 |
| 2019-11-18 | $4.02 | $4.25 | $4.02 | $4.17 | $4.16 | 1,565,750 |
| 2019-11-15 | $4.19 | $4.21 | $4.09 | $4.11 | $4.10 | 1,216,000 |
| 2019-11-14 | $4.18 | $4.22 | $4.16 | $4.18 | $4.17 | 1,274,200 |
| 2019-11-13 | $4.23 | $4.23 | $4.14 | $4.18 | $4.17 | 1,713,930 |
| 2019-11-12 | $4.27 | $4.28 | $4.16 | $4.24 | $4.23 | 1,891,100 |
| 2019-11-11 | $4.42 | $4.42 | $4.26 | $4.27 | $4.26 | 1,501,850 |
| 2019-11-08 | $4.45 | $4.49 | $4.37 | $4.43 | $4.42 | 1,243,660 |
| 2019-11-07 | $4.47 | $4.48 | $4.42 | $4.45 | $4.44 | 1,478,400 |
| 2019-11-06 | $4.51 | $4.53 | $4.44 | $4.45 | $4.44 | 1,943,600 |
| 2019-11-05 | $4.50 | $4.57 | $4.46 | $4.54 | $4.53 | 1,857,300 |
| 2019-11-04 | $4.56 | $4.64 | $4.42 | $4.50 | $4.49 | 2,038,440 |
| 2019-11-01 | $4.52 | $4.59 | $4.51 | $4.57 | $4.56 | 1,048,900 |
| 2019-10-31 | $4.57 | $4.60 | $4.53 | $4.54 | $4.53 | 2,183,430 |
| 2019-10-30 | $4.61 | $4.64 | $4.56 | $4.57 | $4.56 | 1,462,300 |
| 2019-10-29 | $4.75 | $4.79 | $4.61 | $4.64 | $4.63 | 2,252,280 |
| 2019-10-28 | $4.72 | $4.81 | $4.72 | $4.76 | $4.75 | 2,294,260 |
| 2019-10-25 | $4.70 | $4.77 | $4.65 | $4.73 | $4.72 | 1,140,600 |
| 2019-10-24 | $4.70 | $4.73 | $4.66 | $4.72 | $4.71 | 924,270 |
| 2019-10-23 | $4.68 | $4.77 | $4.66 | $4.68 | $4.67 | 1,182,200 |
| 2019-10-22 | $4.62 | $4.70 | $4.60 | $4.67 | $4.66 | 1,332,790 |
| 2019-10-21 | $4.64 | $4.64 | $4.56 | $4.62 | $4.61 | 1,077,070 |
| 2019-10-18 | $4.68 | $4.76 | $4.59 | $4.61 | $4.60 | 1,236,230 |
| 2019-10-17 | $4.70 | $4.75 | $4.66 | $4.69 | $4.68 | 747,650 |
| 2019-10-16 | $4.78 | $4.80 | $4.71 | $4.71 | $4.70 | 656,430 |
| 2019-10-15 | $4.83 | $4.83 | $4.73 | $4.77 | $4.76 | 1,348,090 |
| 2019-10-14 | $4.75 | $4.85 | $4.75 | $4.84 | $4.83 | 1,469,700 |
| 2019-10-11 | $4.70 | $4.78 | $4.67 | $4.75 | $4.74 | 1,442,670 |
| 2019-10-10 | $4.66 | $4.72 | $4.64 | $4.72 | $4.71 | 1,110,200 |
| 2019-10-09 | $4.54 | $4.67 | $4.54 | $4.66 | $4.65 | 970,110 |
| 2019-10-08 | $4.59 | $4.67 | $4.56 | $4.60 | $4.59 | 1,461,540 |
| 2019-10-07 | $4.57 | $4.57 | $4.57 | $4.57 | $4.56 | 0 |
| 2019-10-04 | $4.57 | $4.57 | $4.57 | $4.57 | $4.56 | 0 |
| 2019-10-03 | $4.57 | $4.57 | $4.57 | $4.57 | $4.56 | 0 |
| 2019-10-02 | $4.57 | $4.57 | $4.57 | $4.57 | $4.56 | 0 |
| 2019-10-01 | $4.57 | $4.57 | $4.57 | $4.57 | $4.56 | 0 |
| 2019-09-30 | $4.65 | $4.66 | $4.50 | $4.57 | $4.56 | 1,187,850 |
| 2019-09-27 | $4.60 | $4.67 | $4.58 | $4.64 | $4.63 | 1,309,830 |
| 2019-09-26 | $4.71 | $4.72 | $4.60 | $4.60 | $4.59 | 1,966,280 |
| 2019-09-25 | $4.83 | $4.83 | $4.70 | $4.71 | $4.70 | 1,914,100 |
| 2019-09-24 | $4.82 | $4.86 | $4.77 | $4.84 | $4.83 | 1,807,140 |
| 2019-09-23 | $4.85 | $4.88 | $4.73 | $4.79 | $4.78 | 2,418,820 |
| 2019-09-20 | $4.90 | $4.91 | $4.83 | $4.85 | $4.84 | 1,165,040 |
| 2019-09-19 | $4.82 | $4.90 | $4.79 | $4.88 | $4.87 | 1,634,600 |
| 2019-09-18 | $4.81 | $4.86 | $4.78 | $4.81 | $4.80 | 1,305,800 |
| 2019-09-17 | $4.91 | $4.95 | $4.78 | $4.80 | $4.79 | 2,605,640 |
| 2019-09-16 | $4.97 | $4.98 | $4.92 | $4.93 | $4.92 | 1,525,600 |
| 2019-09-13 | $4.94 | $4.94 | $4.94 | $4.94 | $4.93 | 0 |
| 2019-09-12 | $4.93 | $4.97 | $4.89 | $4.94 | $4.93 | 2,273,570 |
| 2019-09-11 | $5.01 | $5.01 | $4.90 | $4.97 | $4.96 | 2,476,650 |
| 2019-09-10 | $4.96 | $5.02 | $4.93 | $4.96 | $4.95 | 1,782,480 |
| 2019-09-09 | $4.86 | $4.98 | $4.84 | $4.95 | $4.94 | 2,887,870 |
| 2019-09-06 | $4.80 | $4.86 | $4.77 | $4.82 | $4.81 | 1,847,610 |
| 2019-09-05 | $4.80 | $4.87 | $4.78 | $4.82 | $4.81 | 2,008,030 |
| 2019-09-04 | $4.76 | $4.79 | $4.72 | $4.77 | $4.76 | 1,724,260 |
| 2019-09-03 | $4.76 | $4.78 | $4.70 | $4.74 | $4.73 | 1,454,740 |
| 2019-09-02 | $4.64 | $4.77 | $4.58 | $4.76 | $4.75 | 2,784,570 |
| 2019-08-30 | $4.78 | $4.81 | $4.58 | $4.60 | $4.59 | 2,609,500 |
| 2019-08-29 | $4.72 | $4.79 | $4.71 | $4.72 | $4.71 | 1,362,320 |
| 2019-08-28 | $4.70 | $4.80 | $4.70 | $4.74 | $4.73 | 2,848,080 |
| 2019-08-27 | $4.67 | $4.75 | $4.67 | $4.73 | $4.72 | 2,122,700 |
| 2019-08-26 | $4.62 | $4.69 | $4.54 | $4.67 | $4.66 | 2,603,670 |
| 2019-08-23 | $4.72 | $4.78 | $4.67 | $4.69 | $4.68 | 1,415,100 |
| 2019-08-22 | $4.67 | $4.72 | $4.64 | $4.71 | $4.70 | 1,276,730 |
| 2019-08-21 | $4.66 | $4.74 | $4.63 | $4.68 | $4.67 | 1,253,800 |
| 2019-08-20 | $4.66 | $4.74 | $4.65 | $4.67 | $4.66 | 1,650,240 |
| 2019-08-19 | $4.55 | $4.67 | $4.55 | $4.65 | $4.64 | 1,963,950 |
| 2019-08-16 | $4.53 | $4.58 | $4.50 | $4.54 | $4.53 | 1,537,000 |
| 2019-08-15 | $4.43 | $4.55 | $4.42 | $4.53 | $4.52 | 1,893,170 |
| 2019-08-14 | $4.58 | $4.61 | $4.52 | $4.54 | $4.53 | 1,271,260 |
| 2019-08-13 | $4.57 | $4.61 | $4.50 | $4.52 | $4.51 | 736,000 |
| 2019-08-12 | $4.54 | $4.58 | $4.49 | $4.58 | $4.57 | 1,003,700 |
| 2019-08-09 | $4.58 | $4.61 | $4.45 | $4.49 | $4.48 | 1,176,300 |
| 2019-08-08 | $4.53 | $4.62 | $4.53 | $4.57 | $4.56 | 1,116,010 |
| 2019-08-07 | $4.55 | $4.61 | $4.52 | $4.53 | $4.52 | 1,019,300 |
| 2019-08-06 | $4.60 | $4.65 | $4.42 | $4.54 | $4.53 | 2,119,800 |
| 2019-08-05 | $4.70 | $4.75 | $4.58 | $4.65 | $4.64 | 1,333,190 |
| 2019-08-02 | $4.76 | $4.82 | $4.64 | $4.69 | $4.68 | 3,002,530 |
| 2019-08-01 | $4.81 | $4.90 | $4.79 | $4.85 | $4.84 | 1,279,660 |
| 2019-07-31 | $4.90 | $4.92 | $4.85 | $4.88 | $4.87 | 1,749,210 |
| 2019-07-30 | $4.88 | $4.95 | $4.88 | $4.93 | $4.92 | 1,997,910 |
| 2019-07-29 | $4.89 | $4.95 | $4.85 | $4.88 | $4.87 | 1,831,750 |
| 2019-07-26 | $4.96 | $4.96 | $4.88 | $4.94 | $4.93 | 1,800,960 |
| 2019-07-25 | $5.01 | $5.03 | $4.94 | $4.97 | $4.96 | 1,738,500 |
| 2019-07-24 | $4.98 | $5.07 | $4.97 | $5.02 | $5.01 | 2,000,800 |
| 2019-07-23 | $4.95 | $5.01 | $4.91 | $4.99 | $4.98 | 1,423,210 |
| 2019-07-22 | $5.12 | $5.15 | $4.94 | $4.98 | $4.97 | 2,199,110 |
| 2019-07-19 | $5.05 | $5.15 | $5.05 | $5.11 | $5.10 | 1,810,100 |
| 2019-07-18 | $5.13 | $5.15 | $5.04 | $5.04 | $5.03 | 1,666,530 |
| 2019-07-17 | $5.15 | $5.18 | $5.09 | $5.14 | $5.13 | 1,305,800 |
| 2019-07-16 | $5.10 | $5.20 | $5.10 | $5.14 | $5.13 | 1,458,110 |
| 2019-07-15 | $5.09 | $5.16 | $4.99 | $5.14 | $5.13 | 2,021,500 |
| 2019-07-12 | $4.97 | $5.12 | $4.96 | $5.08 | $5.07 | 2,023,870 |
| 2019-07-11 | $4.98 | $5.07 | $4.96 | $4.98 | $4.97 | 1,305,300 |
| 2019-07-10 | $4.98 | $5.02 | $4.95 | $4.98 | $4.97 | 1,049,390 |
| 2019-07-09 | $4.98 | $5.03 | $4.93 | $4.98 | $4.97 | 1,266,610 |
| 2019-07-08 | $5.16 | $5.16 | $4.92 | $4.97 | $4.96 | 2,534,000 |
| 2019-07-05 | $5.13 | $5.18 | $5.11 | $5.16 | $5.15 | 1,144,900 |
| 2019-07-04 | $5.11 | $5.18 | $5.10 | $5.13 | $5.12 | 1,400,360 |
| 2019-07-03 | $5.21 | $5.21 | $5.11 | $5.12 | $5.10 | 2,729,150 |
| 2019-07-02 | $5.22 | $5.29 | $5.19 | $5.21 | $5.18 | 2,951,210 |
| 2019-07-01 | $5.23 | $5.29 | $5.19 | $5.28 | $5.25 | 3,246,580 |
| 2019-06-28 | $5.22 | $5.23 | $5.08 | $5.14 | $5.12 | 2,146,700 |
| 2019-06-27 | $5.11 | $5.27 | $5.11 | $5.20 | $5.17 | 3,236,940 |
| 2019-06-26 | $5.09 | $5.19 | $5.06 | $5.17 | $5.15 | 2,670,190 |
| 2019-06-25 | $5.18 | $5.18 | $5.03 | $5.11 | $5.09 | 2,313,280 |
| 2019-06-24 | $5.15 | $5.17 | $5.11 | $5.17 | $5.15 | 2,584,140 |
| 2019-06-21 | $5.11 | $5.25 | $5.11 | $5.15 | $5.13 | 4,669,320 |
| 2019-06-20 | $4.95 | $5.15 | $4.85 | $5.08 | $5.06 | 6,338,090 |
| 2019-06-19 | $5.11 | $5.39 | $5.03 | $5.04 | $5.02 | 7,430,300 |
| 2019-06-18 | $4.99 | $5.01 | $4.88 | $4.90 | $4.88 | 1,330,500 |
| 2019-06-17 | $4.96 | $4.99 | $4.82 | $4.99 | $4.97 | 1,256,300 |
| 2019-06-14 | $5.10 | $5.13 | $4.89 | $4.92 | $4.90 | 2,417,870 |
| 2019-06-13 | $5.07 | $5.11 | $5.02 | $5.10 | $5.08 | 1,688,300 |
| 2019-06-12 | $5.10 | $5.14 | $4.98 | $5.03 | $5.01 | 1,890,900 |
| 2019-06-11 | $4.89 | $5.11 | $4.89 | $5.09 | $5.07 | 2,152,900 |
| 2019-06-10 | $4.99 | $4.99 | $4.88 | $4.94 | $4.92 | 1,587,500 |
| 2019-06-07 | $4.93 | $4.93 | $4.93 | $4.93 | $4.91 | 0 |
| 2019-06-06 | $5.00 | $5.07 | $4.87 | $4.93 | $4.91 | 1,591,800 |
| 2019-06-05 | $5.01 | $5.10 | $4.99 | $5.00 | $4.98 | 2,004,530 |
| 2019-06-04 | $5.05 | $5.07 | $4.95 | $4.98 | $4.96 | 1,945,100 |
| 2019-06-03 | $5.11 | $5.13 | $4.98 | $5.08 | $5.06 | 2,618,910 |
| 2019-05-31 | $5.14 | $5.19 | $5.07 | $5.10 | $5.08 | 1,485,670 |
| 2019-05-30 | $5.18 | $5.21 | $5.01 | $5.14 | $5.12 | 2,282,160 |
| 2019-05-29 | $5.19 | $5.23 | $5.14 | $5.17 | $5.15 | 1,310,500 |
| 2019-05-28 | $5.12 | $5.25 | $5.12 | $5.15 | $5.13 | 2,394,920 |
| 2019-05-27 | $4.96 | $5.17 | $4.96 | $5.15 | $5.13 | 2,269,910 |
| 2019-05-24 | $5.00 | $5.06 | $4.93 | $4.99 | $4.97 | 1,683,200 |
| 2019-05-23 | $5.12 | $5.19 | $4.93 | $4.96 | $4.94 | 2,473,220 |
| 2019-05-22 | $5.25 | $5.32 | $5.10 | $5.15 | $5.13 | 2,333,100 |
| 2019-05-21 | $5.07 | $5.22 | $4.98 | $5.21 | $5.18 | 2,313,020 |
| 2019-05-20 | $5.00 | $5.11 | $4.88 | $5.05 | $5.03 | 2,586,300 |
| 2019-05-17 | $5.40 | $5.41 | $4.98 | $5.03 | $5.01 | 4,462,200 |
| 2019-05-16 | $5.33 | $5.44 | $5.30 | $5.40 | $5.37 | 2,999,370 |
| 2019-05-15 | $5.14 | $5.33 | $5.14 | $5.30 | $5.27 | 3,029,320 |
| 2019-05-14 | $5.18 | $5.30 | $5.11 | $5.13 | $5.11 | 2,917,500 |
| 2019-05-13 | $5.29 | $5.36 | $5.23 | $5.29 | $5.26 | 1,780,200 |
| 2019-05-10 | $5.22 | $5.32 | $5.10 | $5.29 | $5.26 | 2,643,200 |
| 2019-05-09 | $5.09 | $5.20 | $5.06 | $5.11 | $5.09 | 1,907,200 |
| 2019-05-08 | $5.10 | $5.24 | $5.04 | $5.14 | $5.12 | 1,946,900 |
| 2019-05-07 | $5.10 | $5.21 | $5.03 | $5.18 | $5.16 | 3,647,300 |
| 2019-05-06 | $5.30 | $5.40 | $5.00 | $5.02 | $5.00 | 4,063,510 |
| 2019-05-03 | $5.52 | $5.52 | $5.52 | $5.52 | $5.49 | 0 |
| 2019-05-02 | $5.52 | $5.52 | $5.52 | $5.52 | $5.49 | 0 |
| 2019-05-01 | $5.52 | $5.52 | $5.52 | $5.52 | $5.49 | 0 |
| 2019-04-30 | $5.50 | $5.57 | $5.42 | $5.52 | $5.49 | 2,647,950 |
| 2019-04-29 | $5.74 | $5.77 | $5.42 | $5.44 | $5.41 | 5,087,600 |
| 2019-04-26 | $5.85 | $5.90 | $5.70 | $5.71 | $5.68 | 3,840,220 |
| 2019-04-25 | $6.13 | $6.17 | $5.82 | $5.86 | $5.83 | 4,166,220 |
| 2019-04-24 | $6.22 | $6.23 | $6.04 | $6.16 | $6.13 | 3,700,690 |
| 2019-04-23 | $6.18 | $6.27 | $6.11 | $6.16 | $6.13 | 4,815,700 |
| 2019-04-22 | $6.35 | $6.35 | $6.15 | $6.16 | $6.13 | 5,119,700 |
| 2019-04-19 | $6.41 | $6.45 | $6.24 | $6.35 | $6.32 | 6,543,930 |
| 2019-04-18 | $6.26 | $6.55 | $6.20 | $6.41 | $6.38 | 9,123,670 |
| 2019-04-17 | $6.18 | $6.32 | $6.16 | $6.27 | $6.24 | 6,808,900 |
| 2019-04-16 | $6.02 | $6.17 | $5.95 | $6.16 | $6.13 | 4,771,700 |
| 2019-04-15 | $6.14 | $6.26 | $6.10 | $6.10 | $6.07 | 5,014,440 |
| 2019-04-12 | $6.02 | $6.12 | $5.97 | $6.07 | $6.04 | 5,103,250 |
| 2019-04-11 | $6.25 | $6.35 | $6.10 | $6.13 | $6.10 | 6,607,120 |
| 2019-04-10 | $6.09 | $6.25 | $6.03 | $6.16 | $6.13 | 6,297,200 |
| 2019-04-09 | $6.13 | $6.16 | $5.98 | $6.11 | $6.08 | 7,065,990 |
| 2019-04-08 | $6.22 | $6.47 | $6.08 | $6.18 | $6.15 | 12,450,010 |
| 2019-04-05 | $6.12 | $6.12 | $6.12 | $6.12 | $6.09 | 0 |
| 2019-04-04 | $6.02 | $6.15 | $5.99 | $6.12 | $6.09 | 8,180,070 |
| 2019-04-03 | $5.96 | $6.05 | $5.92 | $6.05 | $6.02 | 4,604,450 |
| 2019-04-02 | $6.08 | $6.15 | $5.97 | $5.98 | $5.95 | 5,980,700 |
| 2019-04-01 | $5.80 | $5.97 | $5.80 | $5.95 | $5.92 | 5,984,210 |
| 2019-03-29 | $5.69 | $5.81 | $5.64 | $5.79 | $5.76 | 4,003,400 |
| 2019-03-28 | $5.97 | $5.97 | $5.72 | $5.73 | $5.70 | 6,529,200 |
| 2019-03-27 | $5.80 | $6.18 | $5.62 | $6.05 | $6.02 | 10,869,800 |
| 2019-03-26 | $5.88 | $6.13 | $5.78 | $5.80 | $5.77 | 7,743,430 |
| 2019-03-25 | $5.76 | $5.99 | $5.76 | $5.87 | $5.84 | 5,589,410 |
| 2019-03-22 | $5.89 | $5.94 | $5.76 | $5.89 | $5.86 | 5,361,700 |
| 2019-03-21 | $5.88 | $5.97 | $5.84 | $5.95 | $5.92 | 6,871,270 |
| 2019-03-20 | $5.85 | $5.89 | $5.75 | $5.87 | $5.84 | 5,488,280 |
| 2019-03-19 | $5.84 | $5.88 | $5.78 | $5.84 | $5.81 | 4,593,300 |
| 2019-03-18 | $5.68 | $5.87 | $5.66 | $5.87 | $5.84 | 6,573,910 |
| 2019-03-15 | $5.57 | $5.68 | $5.57 | $5.68 | $5.65 | 4,495,770 |
| 2019-03-14 | $5.72 | $5.74 | $5.51 | $5.57 | $5.54 | 4,988,100 |
| 2019-03-13 | $5.86 | $5.86 | $5.74 | $5.78 | $5.75 | 5,768,050 |
| 2019-03-12 | $5.88 | $5.91 | $5.73 | $5.86 | $5.83 | 8,639,100 |
| 2019-03-11 | $5.66 | $5.86 | $5.64 | $5.85 | $5.82 | 7,053,110 |
| 2019-03-08 | $5.85 | $5.86 | $5.56 | $5.69 | $5.66 | 11,315,660 |
| 2019-03-07 | $6.10 | $6.13 | $5.75 | $5.99 | $5.96 | 19,106,560 |
| 2019-03-06 | $5.96 | $6.24 | $5.90 | $6.15 | $6.12 | 22,367,550 |
| 2019-03-05 | $5.56 | $6.13 | $5.52 | $6.13 | $6.10 | 30,300,050 |
| 2019-03-04 | $5.49 | $5.72 | $5.48 | $5.57 | $5.54 | 10,459,830 |
| 2019-03-01 | $5.64 | $5.70 | $5.40 | $5.53 | $5.50 | 13,631,970 |
| 2019-02-28 | $5.31 | $5.83 | $5.31 | $5.80 | $5.77 | 14,550,150 |
| 2019-02-27 | $5.27 | $5.47 | $5.27 | $5.30 | $5.27 | 6,286,400 |
| 2019-02-26 | $5.35 | $5.40 | $5.24 | $5.30 | $5.27 | 4,196,770 |
| 2019-02-25 | $5.12 | $5.35 | $5.10 | $5.33 | $5.30 | 5,499,550 |
| 2019-02-22 | $4.96 | $5.09 | $4.96 | $5.09 | $5.07 | 3,270,700 |
| 2019-02-21 | $5.02 | $5.08 | $4.96 | $4.98 | $4.96 | 2,511,400 |
| 2019-02-20 | $4.97 | $5.03 | $4.94 | $5.02 | $5.00 | 3,106,700 |
| 2019-02-19 | $4.97 | $5.05 | $4.90 | $4.97 | $4.95 | 2,429,570 |
| 2019-02-18 | $4.81 | $4.99 | $4.81 | $4.95 | $4.93 | 2,594,940 |
| 2019-02-15 | $4.84 | $4.88 | $4.79 | $4.82 | $4.80 | 1,662,440 |
| 2019-02-14 | $4.80 | $4.86 | $4.80 | $4.84 | $4.82 | 1,320,640 |
| 2019-02-13 | $4.75 | $4.84 | $4.75 | $4.82 | $4.80 | 1,979,280 |
| 2019-02-12 | $4.68 | $4.80 | $4.68 | $4.76 | $4.74 | 1,257,900 |
| 2019-02-11 | $4.72 | $4.74 | $4.65 | $4.72 | $4.70 | 1,241,830 |
| 2019-02-08 | $4.63 | $4.63 | $4.63 | $4.63 | $4.61 | 0 |
| 2019-02-07 | $4.63 | $4.63 | $4.63 | $4.63 | $4.61 | 0 |
| 2019-02-06 | $4.63 | $4.63 | $4.63 | $4.63 | $4.61 | 0 |
| 2019-02-05 | $4.63 | $4.63 | $4.63 | $4.63 | $4.61 | 0 |
| 2019-02-04 | $4.63 | $4.63 | $4.63 | $4.63 | $4.61 | 0 |
| 2019-02-01 | $4.51 | $4.64 | $4.51 | $4.63 | $4.61 | 963,510 |
| 2019-01-31 | $4.56 | $4.62 | $4.42 | $4.50 | $4.48 | 1,398,650 |
| 2019-01-30 | $4.64 | $4.69 | $4.56 | $4.57 | $4.55 | 778,980 |
| 2019-01-29 | $4.72 | $4.72 | $4.52 | $4.62 | $4.60 | 1,416,580 |
| 2019-01-28 | $4.81 | $4.84 | $4.72 | $4.73 | $4.71 | 1,037,600 |
| 2019-01-25 | $4.89 | $4.93 | $4.78 | $4.78 | $4.76 | 1,978,070 |
| 2019-01-24 | $5.01 | $5.02 | $4.89 | $4.91 | $4.89 | 1,730,330 |
| 2019-01-23 | $4.97 | $5.05 | $4.91 | $4.94 | $4.92 | 2,433,830 |
| 2019-01-22 | $4.90 | $5.20 | $4.88 | $4.99 | $4.97 | 3,132,970 |
| 2019-01-21 | $4.87 | $4.94 | $4.87 | $4.90 | $4.88 | 1,290,930 |
| 2019-01-18 | $4.95 | $4.95 | $4.86 | $4.87 | $4.85 | 1,577,750 |
| 2019-01-17 | $5.05 | $5.12 | $4.87 | $4.92 | $4.90 | 3,545,740 |
| 2019-01-16 | $5.28 | $5.30 | $5.06 | $5.07 | $5.05 | 6,938,870 |
| 2019-01-15 | $4.91 | $5.25 | $4.82 | $5.25 | $5.22 | 4,394,160 |
| 2019-01-14 | $4.86 | $4.94 | $4.82 | $4.92 | $4.90 | 1,471,270 |
| 2019-01-11 | $4.79 | $4.87 | $4.79 | $4.87 | $4.85 | 1,512,930 |
| 2019-01-10 | $4.76 | $4.89 | $4.74 | $4.79 | $4.77 | 1,125,010 |
| 2019-01-09 | $4.75 | $4.85 | $4.75 | $4.80 | $4.78 | 1,816,160 |
| 2019-01-08 | $4.79 | $4.83 | $4.70 | $4.76 | $4.74 | 1,284,300 |
| 2019-01-07 | $4.73 | $4.81 | $4.70 | $4.80 | $4.78 | 1,332,120 |
| 2019-01-04 | $4.58 | $4.74 | $4.56 | $4.71 | $4.69 | 1,169,570 |
| 2019-01-03 | $4.67 | $4.71 | $4.62 | $4.62 | $4.60 | 805,250 |
| 2019-01-02 | $4.60 | $4.68 | $4.60 | $4.67 | $4.65 | 842,000 |
| 2019-01-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.58 | 0 |
| 2018-12-31 | $4.60 | $4.60 | $4.60 | $4.60 | $4.58 | 0 |
| 2018-12-28 | $4.60 | $4.71 | $4.50 | $4.60 | $4.58 | 952,300 |
| 2018-12-27 | $4.67 | $4.73 | $4.54 | $4.54 | $4.52 | 873,190 |
| 2018-12-26 | $4.63 | $4.69 | $4.60 | $4.61 | $4.59 | 711,800 |
| 2018-12-25 | $4.66 | $4.66 | $4.51 | $4.60 | $4.58 | 886,900 |
| 2018-12-24 | $4.69 | $4.74 | $4.60 | $4.68 | $4.66 | 943,250 |
| 2018-12-21 | $4.66 | $4.71 | $4.62 | $4.70 | $4.68 | 829,950 |
| 2018-12-20 | $4.64 | $4.68 | $4.55 | $4.66 | $4.64 | 818,800 |
| 2018-12-19 | $4.71 | $4.74 | $4.57 | $4.60 | $4.58 | 1,456,970 |
| 2018-12-18 | $4.76 | $4.81 | $4.61 | $4.70 | $4.68 | 922,300 |
| 2018-12-17 | $4.64 | $4.78 | $4.64 | $4.76 | $4.74 | 1,089,950 |
| 2018-12-14 | $4.88 | $4.88 | $4.67 | $4.70 | $4.68 | 1,546,990 |
| 2018-12-13 | $4.84 | $4.92 | $4.78 | $4.87 | $4.85 | 1,491,050 |
| 2018-12-12 | $4.90 | $4.90 | $4.82 | $4.84 | $4.82 | 1,074,800 |
| 2018-12-11 | $4.87 | $4.87 | $4.81 | $4.85 | $4.83 | 956,470 |
| 2018-12-10 | $4.90 | $4.91 | $4.78 | $4.81 | $4.79 | 1,736,300 |
| 2018-12-07 | $4.99 | $5.01 | $4.95 | $4.95 | $4.93 | 2,554,850 |
| 2018-12-06 | $5.25 | $5.27 | $4.95 | $5.02 | $5.00 | 5,053,390 |
| 2018-12-05 | $5.27 | $5.32 | $5.18 | $5.24 | $5.21 | 2,535,700 |
| 2018-12-04 | $5.16 | $5.34 | $5.10 | $5.34 | $5.31 | 3,499,730 |
| 2018-12-03 | $5.23 | $5.25 | $5.05 | $5.16 | $5.14 | 2,384,310 |
| 2018-11-30 | $4.92 | $5.12 | $4.92 | $5.11 | $5.09 | 1,452,560 |
| 2018-11-29 | $5.15 | $5.21 | $4.91 | $4.93 | $4.91 | 2,051,120 |
| 2018-11-28 | $5.16 | $5.17 | $5.07 | $5.13 | $5.11 | 2,615,990 |
| 2018-11-27 | $5.03 | $5.25 | $5.03 | $5.24 | $5.21 | 2,662,220 |
| 2018-11-26 | $4.85 | $5.08 | $4.85 | $5.00 | $4.98 | 1,865,200 |
| 2018-11-23 | $5.22 | $5.26 | $4.91 | $4.91 | $4.89 | 2,669,940 |
| 2018-11-22 | $5.23 | $5.31 | $5.22 | $5.25 | $5.22 | 1,596,630 |
| 2018-11-21 | $5.20 | $5.29 | $5.06 | $5.28 | $5.25 | 2,057,990 |
| 2018-11-20 | $5.19 | $5.36 | $5.19 | $5.21 | $5.18 | 2,349,130 |
| 2018-11-19 | $5.21 | $5.30 | $5.17 | $5.25 | $5.22 | 1,976,320 |
| 2018-11-16 | $5.23 | $5.32 | $5.23 | $5.28 | $5.25 | 3,120,550 |
| 2018-11-15 | $5.15 | $5.25 | $5.10 | $5.17 | $5.15 | 1,561,370 |
| 2018-11-14 | $5.27 | $5.39 | $5.13 | $5.15 | $5.13 | 2,599,300 |
| 2018-11-13 | $4.97 | $5.25 | $4.96 | $5.19 | $5.16 | 3,128,170 |
| 2018-11-12 | $4.85 | $5.05 | $4.85 | $5.01 | $4.99 | 2,376,490 |
| 2018-11-09 | $4.79 | $4.88 | $4.72 | $4.84 | $4.82 | 1,065,290 |
| 2018-11-08 | $4.78 | $4.90 | $4.78 | $4.82 | $4.80 | 1,564,300 |
| 2018-11-07 | $4.90 | $4.94 | $4.78 | $4.78 | $4.76 | 1,624,620 |
| 2018-11-06 | $4.79 | $4.91 | $4.70 | $4.88 | $4.86 | 2,628,790 |
| 2018-11-05 | $4.70 | $4.78 | $4.66 | $4.78 | $4.76 | 1,674,130 |
| 2018-11-02 | $4.63 | $4.71 | $4.62 | $4.69 | $4.67 | 1,891,050 |
| 2018-11-01 | $4.59 | $4.65 | $4.58 | $4.60 | $4.58 | 1,759,540 |
| 2018-10-31 | $4.55 | $4.63 | $4.52 | $4.58 | $4.56 | 1,209,780 |
| 2018-10-30 | $4.49 | $4.56 | $4.40 | $4.53 | $4.51 | 1,211,330 |
| 2018-10-29 | $4.62 | $4.62 | $4.44 | $4.47 | $4.45 | 1,027,900 |
| 2018-10-26 | $4.60 | $4.66 | $4.58 | $4.62 | $4.60 | 1,221,130 |
| 2018-10-25 | $4.50 | $4.61 | $4.41 | $4.60 | $4.58 | 1,078,800 |
| 2018-10-24 | $4.57 | $4.63 | $4.48 | $4.58 | $4.56 | 1,189,300 |
| 2018-10-23 | $4.62 | $4.67 | $4.53 | $4.57 | $4.55 | 1,304,410 |
| 2018-10-22 | $4.63 | $4.72 | $4.55 | $4.64 | $4.62 | 2,124,300 |
| 2018-10-19 | $4.39 | $4.50 | $4.31 | $4.47 | $4.45 | 783,700 |
| 2018-10-18 | $4.48 | $4.48 | $4.37 | $4.39 | $4.37 | 779,920 |
| 2018-10-17 | $4.45 | $4.52 | $4.39 | $4.48 | $4.46 | 1,101,400 |
| 2018-10-16 | $4.53 | $4.56 | $4.35 | $4.40 | $4.38 | 1,015,100 |
| 2018-10-15 | $4.51 | $4.68 | $4.48 | $4.48 | $4.46 | 1,093,810 |
| 2018-10-12 | $4.66 | $4.69 | $4.30 | $4.50 | $4.48 | 2,008,900 |
| 2018-10-11 | $5.00 | $5.03 | $4.65 | $4.70 | $4.68 | 2,428,700 |
| 2018-10-10 | $5.08 | $5.22 | $5.08 | $5.15 | $5.13 | 1,498,720 |
| 2018-10-09 | $5.05 | $5.08 | $4.93 | $5.08 | $5.06 | 1,116,000 |
| 2018-10-08 | $5.02 | $5.05 | $4.95 | $4.98 | $4.96 | 1,480,900 |
| 2018-10-05 | $5.06 | $5.06 | $5.06 | $5.06 | $5.04 | 0 |
| 2018-10-04 | $5.06 | $5.06 | $5.06 | $5.06 | $5.04 | 0 |
| 2018-10-03 | $5.06 | $5.06 | $5.06 | $5.06 | $5.04 | 0 |
| 2018-10-02 | $5.06 | $5.06 | $5.06 | $5.06 | $5.04 | 0 |
| 2018-10-01 | $5.06 | $5.06 | $5.06 | $5.06 | $5.04 | 0 |
| 2018-09-28 | $5.04 | $5.11 | $5.00 | $5.06 | $5.04 | 805,500 |
| 2018-09-27 | $5.14 | $5.14 | $5.04 | $5.04 | $5.02 | 1,388,600 |
| 2018-09-26 | $5.13 | $5.15 | $5.10 | $5.13 | $5.11 | 1,031,800 |
| 2018-09-25 | $5.14 | $5.16 | $5.09 | $5.12 | $5.10 | 1,243,230 |
| 2018-09-24 | $5.14 | $5.14 | $5.14 | $5.14 | $5.12 | 0 |
| 2018-09-21 | $5.12 | $5.15 | $5.07 | $5.14 | $5.12 | 1,387,730 |
| 2018-09-20 | $5.09 | $5.13 | $5.07 | $5.09 | $5.07 | 986,500 |
| 2018-09-19 | $5.01 | $5.10 | $5.00 | $5.09 | $5.07 | 1,596,220 |
| 2018-09-18 | $4.94 | $5.05 | $4.93 | $5.03 | $5.01 | 1,229,470 |
| 2018-09-17 | $5.07 | $5.07 | $4.93 | $4.94 | $4.92 | 1,024,400 |
| 2018-09-14 | $5.06 | $5.11 | $5.05 | $5.06 | $5.04 | 908,100 |
| 2018-09-13 | $5.06 | $5.12 | $5.02 | $5.06 | $5.04 | 850,300 |
| 2018-09-12 | $5.00 | $5.04 | $4.98 | $5.02 | $5.00 | 811,960 |
| 2018-09-11 | $5.03 | $5.06 | $4.97 | $5.00 | $4.98 | 1,108,710 |
| 2018-09-10 | $5.17 | $5.17 | $5.00 | $5.03 | $5.01 | 1,486,320 |
| 2018-09-07 | $5.15 | $5.22 | $5.11 | $5.15 | $5.13 | 1,315,910 |
| 2018-09-06 | $5.18 | $5.19 | $5.11 | $5.15 | $5.13 | 1,630,340 |
| 2018-09-05 | $5.19 | $5.27 | $5.15 | $5.18 | $5.16 | 1,421,520 |
| 2018-09-04 | $5.11 | $5.23 | $5.11 | $5.19 | $5.16 | 1,486,900 |
| 2018-09-03 | $5.23 | $5.23 | $5.02 | $5.14 | $5.12 | 1,750,200 |
| 2018-08-31 | $5.39 | $5.39 | $5.15 | $5.22 | $5.19 | 2,159,600 |
| 2018-08-30 | $5.60 | $5.61 | $5.33 | $5.39 | $5.36 | 2,082,900 |
| 2018-08-29 | $5.55 | $5.62 | $5.49 | $5.58 | $5.55 | 1,888,010 |
| 2018-08-28 | $5.48 | $5.68 | $5.48 | $5.56 | $5.53 | 2,318,920 |
| 2018-08-27 | $5.44 | $5.56 | $5.43 | $5.53 | $5.50 | 2,563,320 |
| 2018-08-24 | $5.46 | $5.50 | $5.41 | $5.46 | $5.43 | 1,050,300 |
| 2018-08-23 | $5.45 | $5.50 | $5.41 | $5.46 | $5.43 | 1,253,120 |
| 2018-08-22 | $5.57 | $5.57 | $5.43 | $5.44 | $5.41 | 1,405,290 |
| 2018-08-21 | $5.50 | $5.57 | $5.45 | $5.57 | $5.54 | 1,780,220 |
| 2018-08-20 | $5.50 | $5.55 | $5.31 | $5.49 | $5.46 | 2,043,300 |
| 2018-08-17 | $5.67 | $5.74 | $5.46 | $5.50 | $5.47 | 3,523,200 |
| 2018-08-16 | $5.43 | $5.96 | $5.43 | $5.70 | $5.67 | 4,787,110 |
| 2018-08-15 | $5.83 | $5.89 | $5.60 | $5.61 | $5.58 | 4,494,410 |
| 2018-08-14 | $5.83 | $5.95 | $5.78 | $5.84 | $5.81 | 3,684,980 |
| 2018-08-13 | $5.86 | $5.89 | $5.72 | $5.84 | $5.81 | 4,271,870 |
| 2018-08-10 | $5.92 | $6.02 | $5.90 | $5.97 | $5.94 | 4,009,610 |
| 2018-08-09 | $5.92 | $6.05 | $5.82 | $6.00 | $5.97 | 7,588,260 |
| 2018-08-08 | $6.16 | $6.21 | $5.85 | $5.93 | $5.90 | 8,472,200 |
| 2018-08-07 | $6.09 | $6.33 | $5.90 | $6.28 | $6.25 | 12,019,950 |
| 2018-08-06 | $5.82 | $6.44 | $5.82 | $6.19 | $6.16 | 15,822,140 |
| 2018-08-03 | $5.56 | $6.01 | $5.55 | $5.90 | $5.87 | 11,336,120 |
| 2018-08-02 | $5.48 | $5.92 | $5.40 | $5.68 | $5.65 | 7,697,370 |
| 2018-08-01 | $5.55 | $5.64 | $5.45 | $5.45 | $5.42 | 3,426,250 |
| 2018-07-31 | $5.51 | $5.72 | $5.51 | $5.64 | $5.61 | 4,794,170 |
| 2018-07-30 | $5.58 | $5.69 | $5.43 | $5.50 | $5.47 | 3,385,400 |
| 2018-07-27 | $5.65 | $5.74 | $5.61 | $5.62 | $5.59 | 3,881,450 |
| 2018-07-26 | $5.60 | $6.00 | $5.52 | $5.75 | $5.72 | 7,785,600 |
| 2018-07-25 | $5.48 | $6.07 | $5.43 | $5.69 | $5.66 | 10,284,130 |
| 2018-07-24 | $5.48 | $5.54 | $5.40 | $5.52 | $5.49 | 5,279,070 |
| 2018-07-23 | $5.37 | $5.50 | $5.32 | $5.49 | $5.46 | 4,324,920 |
| 2018-07-20 | $5.54 | $5.54 | $5.30 | $5.39 | $5.36 | 6,612,200 |
| 2018-07-19 | $5.61 | $5.67 | $5.38 | $5.49 | $5.46 | 10,450,580 |
| 2018-07-18 | $5.58 | $6.27 | $5.50 | $5.87 | $5.84 | 19,697,380 |
| 2018-07-17 | $5.55 | $5.70 | $5.55 | $5.70 | $5.67 | 12,210,670 |
| 2018-07-16 | $5.20 | $5.20 | $5.10 | $5.18 | $5.16 | 1,585,620 |
| 2018-07-13 | $5.19 | $5.25 | $5.14 | $5.20 | $5.17 | 1,767,950 |
| 2018-07-12 | $5.09 | $5.24 | $5.06 | $5.19 | $5.16 | 2,549,110 |
| 2018-07-11 | $5.18 | $5.18 | $4.99 | $5.05 | $5.03 | 2,706,340 |
| 2018-07-10 | $5.12 | $5.28 | $5.11 | $5.25 | $5.22 | 2,799,140 |
| 2018-07-09 | $5.13 | $5.18 | $5.02 | $5.14 | $5.12 | 3,688,270 |
| 2018-07-06 | $4.92 | $5.42 | $4.92 | $5.09 | $5.07 | 4,194,660 |
| 2018-07-05 | $5.25 | $5.25 | $4.88 | $4.93 | $4.91 | 3,618,400 |
| 2018-07-04 | $5.43 | $5.43 | $5.19 | $5.23 | $5.20 | 2,970,550 |
| 2018-07-03 | $5.35 | $5.43 | $5.32 | $5.43 | $5.40 | 2,313,420 |
| 2018-07-02 | $5.53 | $5.53 | $5.33 | $5.36 | $5.33 | 1,856,960 |
| 2018-06-29 | $5.38 | $5.54 | $5.31 | $5.53 | $5.50 | 2,812,280 |
| 2018-06-28 | $5.45 | $5.48 | $5.36 | $5.37 | $5.34 | 1,607,800 |
| 2018-06-27 | $5.42 | $5.47 | $5.35 | $5.46 | $5.43 | 2,112,200 |
| 2018-06-26 | $5.43 | $5.48 | $5.31 | $5.40 | $5.37 | 3,201,490 |
| 2018-06-25 | $5.68 | $5.72 | $5.38 | $5.45 | $5.42 | 2,501,600 |
| 2018-06-22 | $5.47 | $5.64 | $5.47 | $5.58 | $5.55 | 1,579,190 |
| 2018-06-21 | $5.81 | $5.88 | $5.57 | $5.58 | $5.55 | 1,922,450 |
| 2018-06-20 | $5.71 | $5.92 | $5.71 | $5.81 | $5.78 | 2,249,100 |
| 2018-06-19 | $6.20 | $6.20 | $5.65 | $5.70 | $5.67 | 3,639,900 |
| 2018-06-18 | $6.27 | $6.27 | $6.27 | $6.27 | $6.24 | 0 |
| 2018-06-15 | $6.51 | $6.51 | $6.21 | $6.27 | $6.24 | 2,395,000 |
| 2018-06-14 | $6.72 | $6.80 | $6.52 | $6.53 | $6.50 | 2,059,800 |
| 2018-06-13 | $6.68 | $6.83 | $6.68 | $6.70 | $6.67 | 1,725,600 |
| 2018-06-12 | $6.70 | $6.78 | $6.58 | $6.74 | $6.71 | 1,911,300 |
| 2018-06-11 | $6.97 | $7.04 | $6.61 | $6.73 | $6.70 | 3,946,300 |
| 2018-06-08 | $7.12 | $7.15 | $6.92 | $6.97 | $6.94 | 3,844,000 |
| 2018-06-07 | $7.04 | $7.20 | $7.03 | $7.19 | $7.16 | 3,953,510 |
| 2018-06-06 | $7.18 | $7.18 | $7.01 | $7.05 | $7.02 | 2,916,200 |
| 2018-06-05 | $7.20 | $7.24 | $7.01 | $7.18 | $7.15 | 3,635,800 |
| 2018-06-04 | $7.27 | $7.36 | $7.00 | $7.24 | $7.21 | 4,091,940 |
| 2018-06-01 | $7.27 | $7.56 | $7.22 | $7.35 | $7.31 | 7,067,630 |
| 2018-05-31 | $7.20 | $7.40 | $7.13 | $7.39 | $7.35 | 6,258,830 |
| 2018-05-30 | $7.07 | $7.47 | $7.03 | $7.16 | $7.13 | 6,679,240 |
| 2018-05-29 | $7.09 | $7.22 | $6.96 | $7.21 | $7.18 | 5,042,310 |
| 2018-05-28 | $7.23 | $7.23 | $6.90 | $7.01 | $6.98 | 7,447,460 |
| 2018-05-25 | $7.33 | $7.49 | $7.30 | $7.37 | $7.33 | 6,777,990 |
| 2018-05-24 | $7.32 | $7.40 | $7.26 | $7.40 | $7.36 | 6,574,460 |
| 2018-05-23 | $7.52 | $7.54 | $7.30 | $7.32 | $7.28 | 10,752,930 |
| 2018-05-22 | $7.63 | $7.78 | $7.51 | $7.59 | $7.55 | 15,381,310 |
| 2018-05-21 | $7.25 | $8.17 | $7.23 | $7.89 | $7.85 | 29,509,710 |
| 2018-05-18 | $7.47 | $7.98 | $7.46 | $7.53 | $7.49 | 31,411,110 |
| 2018-05-17 | $6.55 | $7.25 | $6.55 | $7.25 | $7.22 | 8,063,630 |
| 2018-05-16 | $6.60 | $6.65 | $6.54 | $6.59 | $6.56 | 1,711,110 |
| 2018-05-15 | $6.61 | $6.65 | $6.53 | $6.63 | $6.60 | 2,187,010 |
| 2018-05-14 | $6.66 | $6.78 | $6.54 | $6.60 | $6.57 | 3,415,300 |
| 2018-05-11 | $6.46 | $6.99 | $6.46 | $6.75 | $6.72 | 6,958,110 |
| 2018-05-10 | $6.51 | $6.58 | $6.43 | $6.49 | $6.46 | 3,724,470 |
| 2018-05-09 | $6.65 | $6.65 | $6.51 | $6.54 | $6.51 | 4,322,570 |
| 2018-05-08 | $6.52 | $6.78 | $6.46 | $6.68 | $6.65 | 8,632,640 |
| 2018-05-07 | $6.63 | $6.86 | $6.63 | $6.86 | $6.83 | 13,953,320 |
| 2018-05-04 | $6.19 | $6.25 | $6.14 | $6.24 | $6.21 | 813,810 |
| 2018-05-03 | $6.23 | $6.29 | $6.06 | $6.19 | $6.16 | 1,389,600 |
| 2018-05-02 | $6.35 | $6.37 | $6.18 | $6.23 | $6.20 | 1,001,920 |
| 2018-05-01 | $6.34 | $6.34 | $6.34 | $6.34 | $6.31 | 0 |
| 2018-04-30 | $6.34 | $6.34 | $6.34 | $6.34 | $6.31 | 0 |
| 2018-04-27 | $6.43 | $6.43 | $6.30 | $6.34 | $6.31 | 1,617,100 |
| 2018-04-26 | $6.50 | $6.56 | $6.41 | $6.46 | $6.43 | 831,400 |
| 2018-04-25 | $6.56 | $6.58 | $6.49 | $6.50 | $6.47 | 929,100 |
| 2018-04-24 | $6.46 | $6.60 | $6.45 | $6.59 | $6.56 | 1,334,400 |
| 2018-04-23 | $6.55 | $6.62 | $6.44 | $6.46 | $6.43 | 1,137,800 |
| 2018-04-20 | $6.64 | $6.66 | $6.49 | $6.55 | $6.52 | 1,240,400 |
| 2018-04-19 | $6.57 | $6.62 | $6.50 | $6.61 | $6.58 | 1,039,440 |
| 2018-04-18 | $6.56 | $6.66 | $6.40 | $6.56 | $6.53 | 1,386,630 |
| 2018-04-17 | $6.70 | $6.71 | $6.48 | $6.51 | $6.48 | 1,194,630 |
| 2018-04-16 | $6.71 | $6.74 | $6.62 | $6.67 | $6.64 | 1,337,430 |
| 2018-04-13 | $6.73 | $6.75 | $6.65 | $6.71 | $6.68 | 1,126,480 |
| 2018-04-12 | $6.84 | $6.89 | $6.69 | $6.70 | $6.67 | 1,844,600 |
| 2018-04-11 | $6.77 | $6.86 | $6.75 | $6.83 | $6.80 | 1,397,200 |
| 2018-04-10 | $6.78 | $6.78 | $6.69 | $6.73 | $6.70 | 952,960 |
| 2018-04-09 | $6.70 | $6.79 | $6.66 | $6.74 | $6.71 | 1,674,320 |
| 2018-04-06 | $6.83 | $6.83 | $6.83 | $6.83 | $6.80 | 0 |
| 2018-04-05 | $6.83 | $6.83 | $6.83 | $6.83 | $6.80 | 0 |
| 2018-04-04 | $7.01 | $7.01 | $6.82 | $6.83 | $6.80 | 1,628,300 |
| 2018-04-03 | $6.89 | $6.89 | $6.76 | $6.81 | $6.78 | 1,612,290 |
| 2018-04-02 | $6.89 | $6.99 | $6.82 | $6.95 | $6.92 | 2,020,330 |
| 2018-03-30 | $6.86 | $7.01 | $6.86 | $6.92 | $6.89 | 3,052,230 |
| 2018-03-29 | $6.76 | $7.18 | $6.75 | $6.96 | $6.93 | 3,442,430 |
| 2018-03-28 | $6.73 | $6.85 | $6.62 | $6.76 | $6.73 | 1,554,760 |
| 2018-03-27 | $6.70 | $6.94 | $6.70 | $6.80 | $6.77 | 3,185,610 |
| 2018-03-26 | $6.43 | $6.70 | $6.34 | $6.67 | $6.64 | 1,748,200 |
| 2018-03-23 | $7.08 | $7.08 | $6.48 | $6.64 | $6.61 | 3,823,230 |
| 2018-03-22 | $7.20 | $7.25 | $7.10 | $7.16 | $7.13 | 1,921,300 |
| 2018-03-21 | $7.15 | $7.28 | $7.12 | $7.17 | $7.14 | 2,952,660 |
| 2018-03-20 | $7.11 | $7.20 | $7.00 | $7.15 | $7.12 | 2,462,700 |
| 2018-03-19 | $7.24 | $7.28 | $7.15 | $7.25 | $7.22 | 1,710,300 |
| 2018-03-16 | $7.23 | $7.30 | $7.15 | $7.24 | $7.21 | 1,958,760 |
| 2018-03-15 | $7.14 | $7.27 | $7.10 | $7.24 | $7.21 | 3,145,600 |
| 2018-03-14 | $7.56 | $7.57 | $7.30 | $7.32 | $7.28 | 4,539,580 |
| 2018-03-13 | $7.30 | $7.59 | $7.21 | $7.56 | $7.52 | 6,126,320 |
| 2018-03-12 | $7.15 | $7.38 | $7.08 | $7.34 | $7.30 | 5,479,800 |
| 2018-03-09 | $7.17 | $7.28 | $7.03 | $7.19 | $7.16 | 8,099,870 |
| 2018-03-08 | $6.63 | $7.29 | $6.56 | $7.29 | $7.25 | 10,228,930 |
| 2018-03-07 | $6.60 | $6.78 | $6.60 | $6.63 | $6.60 | 2,387,210 |
| 2018-03-06 | $6.57 | $6.64 | $6.50 | $6.62 | $6.59 | 2,647,080 |
| 2018-03-05 | $6.66 | $6.67 | $6.49 | $6.57 | $6.54 | 1,621,150 |
| 2018-03-02 | $6.69 | $6.70 | $6.61 | $6.64 | $6.61 | 1,733,260 |
| 2018-03-01 | $6.73 | $6.74 | $6.65 | $6.70 | $6.67 | 1,710,860 |
| 2018-02-28 | $6.61 | $6.69 | $6.52 | $6.68 | $6.65 | 1,837,250 |
| 2018-02-27 | $6.53 | $6.70 | $6.52 | $6.65 | $6.62 | 2,905,040 |
| 2018-02-26 | $6.40 | $6.59 | $6.39 | $6.53 | $6.50 | 2,136,710 |
| 2018-02-23 | $6.41 | $6.45 | $6.38 | $6.42 | $6.39 | 1,260,590 |
| 2018-02-22 | $6.38 | $6.46 | $6.33 | $6.41 | $6.38 | 2,119,590 |
| 2018-02-21 | $6.45 | $6.45 | $6.45 | $6.45 | $6.42 | 0 |
| 2018-02-20 | $6.45 | $6.45 | $6.45 | $6.45 | $6.42 | 0 |
| 2018-02-19 | $6.45 | $6.45 | $6.45 | $6.45 | $6.42 | 0 |
| 2018-02-16 | $6.45 | $6.45 | $6.45 | $6.45 | $6.42 | 0 |
| 2018-02-15 | $6.45 | $6.45 | $6.45 | $6.45 | $6.42 | 0 |
| 2018-02-14 | $6.10 | $6.47 | $6.01 | $6.45 | $6.42 | 3,170,720 |
| 2018-02-13 | $6.30 | $6.44 | $6.28 | $6.30 | $6.27 | 2,248,230 |
| 2018-02-12 | $6.16 | $6.36 | $6.15 | $6.28 | $6.25 | 2,023,930 |
| 2018-02-09 | $6.34 | $6.37 | $6.06 | $6.10 | $6.07 | 3,513,070 |
| 2018-02-08 | $6.41 | $6.60 | $6.37 | $6.54 | $6.51 | 3,852,140 |
| 2018-02-07 | $6.69 | $6.98 | $6.69 | $6.69 | $6.66 | 8,553,840 |
| 2018-02-06 | $7.43 | $7.43 | $7.43 | $7.43 | $7.39 | 0 |
| 2018-02-05 | $7.28 | $7.46 | $7.28 | $7.43 | $7.39 | 911,410 |
| 2018-02-02 | $7.61 | $7.63 | $7.21 | $7.45 | $7.41 | 1,663,660 |
| 2018-02-01 | $8.05 | $8.07 | $7.60 | $7.66 | $7.62 | 2,809,460 |
| 2018-01-31 | $8.27 | $8.27 | $8.01 | $8.05 | $8.01 | 1,866,960 |
| 2018-01-30 | $8.27 | $8.32 | $8.22 | $8.27 | $8.23 | 1,256,300 |
| 2018-01-29 | $8.33 | $8.39 | $8.27 | $8.30 | $8.26 | 1,530,100 |
| 2018-01-26 | $8.36 | $8.40 | $8.32 | $8.37 | $8.33 | 1,503,450 |
| 2018-01-25 | $8.32 | $8.44 | $8.29 | $8.36 | $8.32 | 2,281,320 |
| 2018-01-24 | $8.33 | $8.33 | $8.21 | $8.32 | $8.28 | 1,377,710 |
| 2018-01-23 | $8.25 | $8.32 | $8.22 | $8.31 | $8.27 | 1,131,400 |
| 2018-01-22 | $8.16 | $8.27 | $8.10 | $8.26 | $8.22 | 1,416,910 |
| 2018-01-19 | $8.27 | $8.32 | $8.22 | $8.23 | $8.19 | 1,190,600 |
| 2018-01-18 | $8.22 | $8.29 | $8.16 | $8.27 | $8.23 | 1,394,500 |
| 2018-01-17 | $8.31 | $8.31 | $8.10 | $8.23 | $8.19 | 2,224,340 |
| 2018-01-16 | $8.29 | $8.35 | $8.25 | $8.29 | $8.25 | 1,889,600 |
| 2018-01-15 | $8.62 | $8.62 | $8.28 | $8.29 | $8.25 | 2,416,460 |
| 2018-01-12 | $8.70 | $8.70 | $8.60 | $8.61 | $8.57 | 1,080,120 |
| 2018-01-11 | $8.61 | $8.72 | $8.60 | $8.67 | $8.63 | 1,240,540 |
| 2018-01-10 | $8.73 | $8.76 | $8.62 | $8.65 | $8.61 | 1,947,780 |
| 2018-01-09 | $8.63 | $8.84 | $8.61 | $8.79 | $8.75 | 2,910,640 |
| 2018-01-08 | $8.70 | $8.71 | $8.60 | $8.69 | $8.65 | 1,626,300 |
| 2018-01-05 | $8.75 | $8.80 | $8.66 | $8.70 | $8.66 | 1,944,400 |
| 2018-01-04 | $8.68 | $8.86 | $8.63 | $8.79 | $8.75 | 3,192,590 |
| 2018-01-03 | $8.62 | $8.67 | $8.55 | $8.66 | $8.62 | 2,288,910 |
| 2018-01-02 | $8.42 | $8.67 | $8.37 | $8.62 | $8.58 | 2,208,300 |
| 2018-01-01 | $8.44 | $8.44 | $8.44 | $8.44 | $8.40 | 0 |
| 2017-12-29 | $8.45 | $8.48 | $8.36 | $8.44 | $8.40 | 1,410,370 |
| 2017-12-28 | $8.40 | $8.45 | $8.32 | $8.45 | $8.41 | 1,439,560 |
| 2017-12-27 | $8.39 | $8.42 | $8.30 | $8.41 | $8.37 | 1,424,910 |
| 2017-12-26 | $8.30 | $8.41 | $8.27 | $8.40 | $8.36 | 988,520 |
| 2017-12-25 | $8.51 | $8.51 | $8.30 | $8.32 | $8.28 | 2,242,020 |
| 2017-12-22 | $8.60 | $8.67 | $8.53 | $8.54 | $8.50 | 1,256,980 |
| 2017-12-21 | $8.62 | $8.66 | $8.52 | $8.60 | $8.56 | 1,807,130 |
| 2017-12-20 | $8.89 | $8.90 | $8.65 | $8.66 | $8.62 | 1,965,470 |
| 2017-12-19 | $8.86 | $8.92 | $8.82 | $8.91 | $8.87 | 1,436,540 |
| 2017-12-18 | $8.86 | $8.93 | $8.82 | $8.86 | $8.82 | 1,590,420 |
| 2017-12-15 | $8.79 | $8.90 | $8.75 | $8.88 | $8.84 | 1,782,490 |
| 2017-12-14 | $8.87 | $8.88 | $8.73 | $8.78 | $8.74 | 1,903,880 |
| 2017-12-13 | $8.79 | $8.89 | $8.77 | $8.87 | $8.83 | 1,492,070 |
| 2017-12-12 | $9.00 | $9.03 | $8.78 | $8.79 | $8.75 | 2,805,880 |
| 2017-12-11 | $9.02 | $9.10 | $8.92 | $9.04 | $9.00 | 2,935,450 |
| 2017-12-08 | $9.07 | $9.25 | $9.07 | $9.11 | $9.07 | 4,158,170 |
| 2017-12-07 | $8.96 | $9.17 | $8.90 | $9.14 | $9.10 | 5,708,900 |
| 2017-12-06 | $8.77 | $9.01 | $8.76 | $8.99 | $8.95 | 4,789,210 |
| 2017-12-05 | $8.88 | $9.39 | $8.87 | $9.00 | $8.96 | 11,615,350 |
| 2017-12-04 | $8.61 | $8.82 | $8.56 | $8.65 | $8.61 | 2,358,050 |
| 2017-12-01 | $8.61 | $8.72 | $8.58 | $8.61 | $8.57 | 2,722,070 |
| 2017-11-30 | $8.76 | $8.80 | $8.61 | $8.63 | $8.59 | 2,165,700 |
| 2017-11-29 | $8.67 | $8.91 | $8.60 | $8.78 | $8.74 | 3,420,620 |
| 2017-11-28 | $8.58 | $8.71 | $8.47 | $8.71 | $8.67 | 1,852,170 |
| 2017-11-27 | $8.65 | $8.73 | $8.50 | $8.55 | $8.51 | 1,793,150 |
| 2017-11-24 | $8.55 | $8.68 | $8.48 | $8.65 | $8.61 | 1,495,380 |
| 2017-11-23 | $8.53 | $8.70 | $8.45 | $8.57 | $8.53 | 2,750,690 |
| 2017-11-22 | $8.45 | $8.61 | $8.43 | $8.57 | $8.53 | 1,856,300 |
| 2017-11-21 | $8.57 | $8.57 | $8.40 | $8.44 | $8.40 | 2,232,700 |
| 2017-11-20 | $8.60 | $8.60 | $8.40 | $8.53 | $8.49 | 1,803,210 |
| 2017-11-17 | $8.89 | $8.91 | $8.60 | $8.63 | $8.59 | 3,484,010 |
| 2017-11-16 | $8.82 | $8.94 | $8.82 | $8.91 | $8.87 | 1,446,910 |
| 2017-11-15 | $8.89 | $9.09 | $8.81 | $8.91 | $8.87 | 2,426,870 |
| 2017-11-14 | $9.13 | $9.14 | $8.90 | $8.91 | $8.87 | 3,061,830 |
| 2017-11-13 | $9.16 | $9.19 | $9.07 | $9.10 | $9.06 | 2,029,070 |
| 2017-11-10 | $9.30 | $9.31 | $9.13 | $9.14 | $9.10 | 3,273,830 |
| 2017-11-09 | $9.27 | $9.38 | $9.24 | $9.36 | $9.31 | 2,182,600 |
| 2017-11-08 | $9.34 | $9.36 | $9.28 | $9.32 | $9.28 | 2,162,940 |
| 2017-11-07 | $9.35 | $9.39 | $9.24 | $9.31 | $9.27 | 1,837,560 |
| 2017-11-06 | $9.38 | $9.44 | $9.18 | $9.34 | $9.29 | 2,072,530 |
| 2017-11-03 | $9.51 | $9.59 | $9.31 | $9.34 | $9.29 | 2,028,710 |
| 2017-11-02 | $9.85 | $9.85 | $9.53 | $9.54 | $9.49 | 2,433,270 |
| 2017-11-01 | $9.83 | $9.89 | $9.77 | $9.83 | $9.78 | 1,580,280 |
| 2017-10-31 | $9.86 | $9.92 | $9.71 | $9.78 | $9.73 | 2,152,600 |
| 2017-10-30 | $10.06 | $10.07 | $9.62 | $9.90 | $9.85 | 3,626,540 |
| 2017-10-27 | $10.19 | $10.29 | $10.02 | $10.07 | $10.02 | 1,635,920 |
| 2017-10-26 | $10.10 | $10.18 | $10.07 | $10.18 | $10.13 | 2,247,990 |
| 2017-10-25 | $10.01 | $10.11 | $10.01 | $10.07 | $10.02 | 1,347,010 |
| 2017-10-24 | $10.14 | $10.14 | $9.95 | $10.00 | $9.95 | 2,343,900 |
| 2017-10-23 | $10.16 | $10.23 | $10.07 | $10.14 | $10.09 | 1,433,650 |
| 2017-10-20 | $10.05 | $10.24 | $10.05 | $10.16 | $10.11 | 1,563,610 |
| 2017-10-19 | $10.38 | $10.40 | $10.04 | $10.04 | $9.99 | 3,801,140 |
| 2017-10-18 | $10.51 | $10.56 | $10.40 | $10.42 | $10.37 | 2,388,900 |
| 2017-10-17 | $10.39 | $10.59 | $10.34 | $10.50 | $10.45 | 2,606,040 |
| 2017-10-16 | $10.49 | $10.49 | $10.37 | $10.37 | $10.32 | 2,810,000 |
| 2017-10-13 | $10.43 | $10.51 | $10.40 | $10.50 | $10.45 | 1,717,900 |
| 2017-10-12 | $10.54 | $10.57 | $10.41 | $10.48 | $10.43 | 2,354,600 |
| 2017-10-11 | $10.53 | $10.57 | $10.45 | $10.54 | $10.49 | 3,081,660 |
| 2017-10-10 | $10.46 | $10.50 | $10.39 | $10.49 | $10.44 | 2,447,080 |
| 2017-10-09 | $10.54 | $10.60 | $10.40 | $10.46 | $10.41 | 2,897,170 |
| 2017-10-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.40 | 0 |
| 2017-10-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.40 | 0 |
| 2017-10-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.40 | 0 |
| 2017-10-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.40 | 0 |
| 2017-10-02 | $10.45 | $10.45 | $10.45 | $10.45 | $10.40 | 0 |
| 2017-09-29 | $10.12 | $10.47 | $10.08 | $10.45 | $10.40 | 3,653,810 |
| 2017-09-28 | $10.17 | $10.22 | $10.05 | $10.07 | $10.02 | 1,649,010 |
| 2017-09-27 | $10.10 | $10.22 | $10.03 | $10.17 | $10.12 | 1,829,100 |
| 2017-09-26 | $10.12 | $10.16 | $10.00 | $10.03 | $9.98 | 2,350,570 |
| 2017-09-25 | $10.23 | $10.38 | $10.10 | $10.11 | $10.06 | 3,698,490 |
| 2017-09-22 | $10.40 | $10.47 | $10.29 | $10.30 | $10.25 | 3,429,200 |
| 2017-09-21 | $10.40 | $10.64 | $10.35 | $10.44 | $10.39 | 5,368,240 |
| 2017-09-20 | $10.39 | $10.42 | $10.31 | $10.41 | $10.36 | 3,204,070 |
| 2017-09-19 | $10.43 | $10.53 | $10.40 | $10.41 | $10.36 | 2,916,560 |
| 2017-09-18 | $10.49 | $10.53 | $10.41 | $10.49 | $10.44 | 3,063,060 |
| 2017-09-15 | $10.47 | $10.52 | $10.38 | $10.48 | $10.43 | 4,298,090 |
| 2017-09-14 | $10.45 | $10.68 | $10.41 | $10.49 | $10.44 | 8,338,780 |
| 2017-09-13 | $10.24 | $10.36 | $10.22 | $10.34 | $10.29 | 3,513,940 |
| 2017-09-12 | $10.30 | $10.35 | $10.23 | $10.30 | $10.25 | 3,814,610 |
| 2017-09-11 | $10.10 | $10.30 | $10.09 | $10.29 | $10.24 | 3,471,210 |
| 2017-09-08 | $10.06 | $10.22 | $10.06 | $10.13 | $10.08 | 2,363,300 |
| 2017-09-07 | $10.22 | $10.26 | $10.06 | $10.06 | $10.01 | 4,558,070 |
| 2017-09-06 | $10.27 | $10.27 | $10.15 | $10.22 | $10.17 | 2,853,820 |
| 2017-09-05 | $10.26 | $10.33 | $10.23 | $10.27 | $10.22 | 2,457,740 |
| 2017-09-04 | $10.37 | $10.39 | $10.26 | $10.29 | $10.24 | 4,297,100 |
| 2017-09-01 | $10.42 | $10.43 | $10.28 | $10.34 | $10.29 | 4,528,190 |
| 2017-08-31 | $10.36 | $10.40 | $10.25 | $10.37 | $10.32 | 2,966,120 |
| 2017-08-30 | $10.20 | $10.41 | $10.15 | $10.37 | $10.32 | 4,846,760 |
| 2017-08-29 | $10.32 | $10.33 | $10.17 | $10.20 | $10.15 | 4,557,750 |
| 2017-08-28 | $10.29 | $10.39 | $10.24 | $10.32 | $10.27 | 4,010,760 |
| 2017-08-25 | $10.09 | $10.32 | $10.04 | $10.30 | $10.25 | 3,511,130 |
| 2017-08-24 | $10.09 | $10.17 | $10.01 | $10.09 | $10.04 | 2,564,450 |
| 2017-08-23 | $10.33 | $10.40 | $10.09 | $10.10 | $10.05 | 5,018,140 |
| 2017-08-22 | $10.40 | $10.48 | $10.32 | $10.40 | $10.35 | 3,105,300 |
| 2017-08-21 | $10.22 | $10.45 | $10.22 | $10.40 | $10.35 | 4,200,230 |
| 2017-08-18 | $10.40 | $10.40 | $10.21 | $10.25 | $10.20 | 5,150,030 |
| 2017-08-17 | $10.35 | $10.51 | $10.28 | $10.49 | $10.44 | 5,222,930 |
| 2017-08-16 | $10.59 | $10.60 | $10.30 | $10.33 | $10.28 | 9,300,410 |
| 2017-08-15 | $10.85 | $10.85 | $10.55 | $10.60 | $10.55 | 10,467,540 |
| 2017-08-14 | $10.60 | $10.95 | $10.55 | $10.88 | $10.83 | 11,296,670 |
| 2017-08-11 | $11.09 | $11.40 | $10.76 | $10.85 | $10.80 | 21,356,670 |
| 2017-08-10 | $10.85 | $11.10 | $10.63 | $11.06 | $11.01 | 18,351,300 |
| 2017-08-09 | $10.66 | $10.74 | $10.50 | $10.64 | $10.59 | 7,213,840 |
| 2017-08-08 | $10.80 | $11.10 | $10.66 | $10.74 | $10.69 | 8,699,910 |
| 2017-08-07 | $10.76 | $10.88 | $10.55 | $10.86 | $10.81 | 8,090,260 |
| 2017-08-04 | $10.51 | $11.09 | $10.51 | $10.80 | $10.75 | 16,230,480 |
| 2017-08-03 | $10.48 | $10.64 | $10.47 | $10.56 | $10.51 | 6,632,450 |
| 2017-08-02 | $10.72 | $10.81 | $10.40 | $10.45 | $10.40 | 11,927,450 |
| 2017-08-01 | $11.05 | $11.11 | $10.65 | $10.77 | $10.72 | 12,205,040 |
| 2017-07-31 | $10.77 | $11.15 | $10.66 | $11.05 | $11.00 | 13,890,650 |
| 2017-07-28 | $11.19 | $11.19 | $10.70 | $10.87 | $10.82 | 12,596,390 |
| 2017-07-27 | $10.70 | $11.12 | $10.65 | $11.01 | $10.96 | 21,329,530 |
| 2017-07-26 | $10.20 | $11.10 | $9.98 | $10.89 | $10.84 | 18,505,050 |
| 2017-07-25 | $10.42 | $10.42 | $10.01 | $10.17 | $10.12 | 11,092,900 |
| 2017-07-24 | $10.41 | $10.51 | $10.19 | $10.48 | $10.43 | 10,585,550 |
| 2017-07-21 | $10.55 | $10.76 | $10.33 | $10.57 | $10.52 | 10,743,610 |
| 2017-07-20 | $9.89 | $10.60 | $9.86 | $10.58 | $10.53 | 14,801,140 |
| 2017-07-19 | $9.69 | $10.22 | $9.68 | $10.00 | $9.95 | 10,983,820 |
| 2017-07-18 | $9.29 | $9.49 | $9.06 | $9.46 | $9.41 | 6,613,630 |
| 2017-07-17 | $10.17 | $10.17 | $9.19 | $9.24 | $9.20 | 8,967,600 |
| 2017-07-14 | $10.32 | $10.34 | $10.00 | $10.21 | $10.16 | 4,607,290 |
| 2017-07-13 | $10.02 | $10.50 | $10.02 | $10.33 | $10.28 | 8,672,790 |
| 2017-07-12 | $9.94 | $10.06 | $9.76 | $10.04 | $9.99 | 5,270,990 |
| 2017-07-11 | $10.15 | $10.17 | $9.93 | $9.95 | $9.90 | 7,953,010 |
| 2017-07-10 | $9.81 | $10.57 | $9.81 | $10.20 | $10.15 | 15,274,760 |
| 2017-07-07 | $9.64 | $9.84 | $9.58 | $9.83 | $9.78 | 5,474,290 |
| 2017-07-06 | $9.61 | $9.72 | $9.52 | $9.66 | $9.61 | 4,144,770 |
| 2017-07-05 | $9.63 | $9.64 | $9.48 | $9.62 | $9.57 | 4,604,340 |
| 2017-07-04 | $9.69 | $9.70 | $9.52 | $9.58 | $9.53 | 4,012,190 |
| 2017-07-03 | $9.59 | $9.75 | $9.48 | $9.69 | $9.64 | 5,234,020 |
| 2017-06-30 | $9.36 | $9.51 | $9.36 | $9.49 | $9.44 | 3,694,740 |
| 2017-06-29 | $9.36 | $9.49 | $9.34 | $9.39 | $9.34 | 2,824,410 |
| 2017-06-28 | $9.46 | $9.47 | $9.30 | $9.34 | $9.29 | 3,033,820 |
| 2017-06-27 | $9.45 | $9.58 | $9.39 | $9.46 | $9.41 | 4,670,650 |
| 2017-06-26 | $9.20 | $9.52 | $9.18 | $9.47 | $9.42 | 5,643,200 |
| 2017-06-23 | $9.17 | $9.24 | $9.01 | $9.18 | $9.14 | 3,083,840 |
| 2017-06-22 | $9.39 | $9.39 | $9.13 | $9.14 | $9.10 | 4,572,310 |
| 2017-06-21 | $9.36 | $9.45 | $9.26 | $9.42 | $9.37 | 4,287,690 |
| 2017-06-20 | $9.24 | $9.51 | $9.20 | $9.35 | $9.30 | 5,958,240 |
| 2017-06-19 | $9.20 | $9.26 | $9.07 | $9.24 | $9.20 | 3,803,350 |
| 2017-06-16 | $9.21 | $9.39 | $9.10 | $9.15 | $9.11 | 5,462,830 |
| 2017-06-15 | $8.92 | $9.29 | $8.88 | $9.26 | $9.22 | 9,377,840 |
| 2017-06-14 | $8.76 | $9.02 | $8.76 | $8.85 | $8.81 | 5,305,830 |
| 2017-06-13 | $8.52 | $8.79 | $8.51 | $8.76 | $8.72 | 4,023,620 |
| 2017-06-12 | $8.83 | $8.84 | $8.54 | $8.54 | $8.50 | 5,183,690 |
| 2017-06-09 | $8.91 | $8.95 | $8.77 | $8.89 | $8.85 | 4,170,320 |
| 2017-06-08 | $9.02 | $9.12 | $8.83 | $8.93 | $8.89 | 3,979,790 |
| 2017-06-07 | $8.83 | $9.09 | $8.80 | $9.04 | $9.00 | 4,119,230 |
| 2017-06-06 | $8.71 | $8.84 | $8.67 | $8.82 | $8.78 | 3,844,330 |
| 2017-06-05 | $8.60 | $8.76 | $8.53 | $8.72 | $8.68 | 3,241,680 |
| 2017-06-02 | $8.59 | $8.76 | $8.22 | $8.62 | $8.58 | 6,105,460 |
| 2017-06-01 | $9.31 | $9.31 | $8.55 | $8.58 | $8.54 | 6,126,760 |
| 2017-05-31 | $9.40 | $9.54 | $9.28 | $9.29 | $9.25 | 2,279,420 |
| 2017-05-30 | $9.31 | $9.31 | $9.31 | $9.31 | $9.27 | 0 |
| 2017-05-29 | $9.31 | $9.31 | $9.31 | $9.31 | $9.27 | 0 |
| 2017-05-26 | $9.23 | $9.45 | $9.18 | $9.31 | $9.27 | 3,089,190 |
| 2017-05-25 | $9.24 | $9.42 | $9.00 | $9.24 | $9.20 | 4,357,270 |
| 2017-05-24 | $9.19 | $9.31 | $8.99 | $9.23 | $9.19 | 3,320,930 |
| 2017-05-23 | $9.71 | $9.76 | $9.28 | $9.30 | $9.26 | 6,370,120 |
| 2017-05-22 | $10.04 | $10.11 | $9.68 | $9.75 | $9.70 | 4,191,060 |
| 2017-05-19 | $10.17 | $10.22 | $10.04 | $10.06 | $10.01 | 2,194,080 |
| 2017-05-18 | $10.16 | $10.25 | $10.02 | $10.16 | $10.11 | 1,896,830 |
| 2017-05-17 | $10.09 | $10.30 | $10.08 | $10.15 | $10.10 | 3,101,250 |
| 2017-05-16 | $9.89 | $10.09 | $9.68 | $10.09 | $10.04 | 4,577,710 |
| 2017-05-15 | $9.95 | $10.09 | $9.86 | $10.01 | $9.96 | 4,696,140 |
| 2017-05-12 | $10.20 | $10.30 | $9.82 | $9.97 | $9.80 | 6,126,920 |
| 2017-05-11 | $10.36 | $10.37 | $9.94 | $10.21 | $10.04 | 2,956,120 |
| 2017-05-10 | $10.64 | $10.70 | $10.28 | $10.32 | $10.15 | 2,090,430 |
| 2017-05-09 | $10.35 | $10.64 | $10.33 | $10.62 | $10.44 | 1,822,340 |
| 2017-05-08 | $10.68 | $10.74 | $10.40 | $10.42 | $10.25 | 2,992,350 |
| 2017-05-05 | $10.89 | $10.94 | $10.52 | $10.81 | $10.63 | 4,945,280 |
| 2017-05-04 | $10.90 | $11.28 | $10.84 | $10.97 | $10.79 | 3,609,220 |
| 2017-05-03 | $10.87 | $11.08 | $10.76 | $10.94 | $10.76 | 4,327,470 |
| 2017-05-02 | $10.88 | $10.89 | $10.70 | $10.85 | $10.67 | 2,947,980 |
| 2017-05-01 | $10.96 | $10.96 | $10.96 | $10.96 | $10.78 | 0 |
| 2017-04-28 | $10.51 | $10.97 | $10.41 | $10.96 | $10.78 | 5,357,830 |
| 2017-04-27 | $10.50 | $10.56 | $10.10 | $10.55 | $10.37 | 5,471,660 |
| 2017-04-26 | $10.41 | $10.52 | $10.35 | $10.49 | $10.32 | 2,790,930 |
| 2017-04-25 | $10.65 | $10.73 | $10.36 | $10.43 | $10.26 | 6,026,440 |
| 2017-04-24 | $11.11 | $11.11 | $10.59 | $10.66 | $10.48 | 5,242,630 |
| 2017-04-21 | $11.20 | $11.25 | $11.04 | $11.11 | $10.93 | 3,595,680 |
| 2017-04-20 | $11.43 | $11.49 | $11.10 | $11.15 | $10.96 | 6,018,670 |
| 2017-04-19 | $11.32 | $11.56 | $10.89 | $11.46 | $11.27 | 6,129,800 |
| 2017-04-18 | $12.30 | $12.35 | $11.18 | $11.61 | $11.42 | 12,436,720 |
| 2017-04-17 | $12.47 | $12.47 | $12.05 | $12.36 | $12.15 | 4,114,450 |
| 2017-04-14 | $12.98 | $12.98 | $12.43 | $12.49 | $12.28 | 3,643,750 |
| 2017-04-13 | $13.00 | $13.07 | $12.91 | $12.93 | $12.72 | 2,756,360 |
| 2017-04-12 | $12.95 | $13.15 | $12.90 | $13.05 | $12.83 | 3,967,240 |
| 2017-04-11 | $12.66 | $12.95 | $12.62 | $12.94 | $12.73 | 3,032,100 |
| 2017-04-10 | $12.89 | $12.96 | $12.63 | $12.65 | $12.44 | 3,438,930 |
| 2017-04-07 | $12.89 | $12.99 | $12.83 | $12.96 | $12.74 | 2,475,640 |
| 2017-04-06 | $12.81 | $12.99 | $12.79 | $12.92 | $12.71 | 3,548,430 |
| 2017-04-05 | $12.46 | $12.87 | $12.46 | $12.81 | $12.60 | 4,934,780 |
| 2017-04-04 | $12.48 | $12.48 | $12.48 | $12.48 | $12.27 | 0 |
| 2017-04-03 | $12.48 | $12.48 | $12.48 | $12.48 | $12.27 | 0 |
| 2017-03-31 | $12.58 | $12.73 | $12.38 | $12.48 | $12.27 | 4,471,220 |
| 2017-03-30 | $12.84 | $12.86 | $12.39 | $12.64 | $12.43 | 6,131,910 |
| 2017-03-29 | $12.83 | $12.99 | $12.80 | $12.83 | $12.62 | 4,638,890 |
| 2017-03-28 | $12.94 | $13.00 | $12.79 | $12.81 | $12.60 | 4,352,290 |
| 2017-03-27 | $12.91 | $13.12 | $12.85 | $12.96 | $12.74 | 5,328,520 |
| 2017-03-24 | $13.07 | $13.11 | $12.79 | $12.92 | $12.71 | 8,262,960 |
| 2017-03-23 | $13.21 | $13.22 | $13.00 | $13.06 | $12.84 | 5,894,510 |
| 2017-03-22 | $13.50 | $13.50 | $12.99 | $13.16 | $12.94 | 9,789,590 |
| 2017-03-21 | $13.63 | $13.71 | $13.48 | $13.54 | $13.32 | 4,726,390 |
| 2017-03-20 | $13.63 | $13.73 | $13.49 | $13.71 | $13.48 | 4,726,480 |
| 2017-03-17 | $13.65 | $13.78 | $13.51 | $13.60 | $13.37 | 4,531,130 |
| 2017-03-16 | $13.48 | $13.82 | $13.48 | $13.68 | $13.45 | 6,875,280 |
| 2017-03-15 | $13.52 | $13.66 | $13.40 | $13.52 | $13.30 | 3,368,620 |
| 2017-03-14 | $13.73 | $13.73 | $13.47 | $13.58 | $13.35 | 4,985,270 |
| 2017-03-13 | $13.74 | $13.77 | $13.43 | $13.71 | $13.48 | 5,970,800 |
| 2017-03-10 | $13.55 | $13.83 | $13.34 | $13.72 | $13.49 | 7,243,970 |
| 2017-03-09 | $14.04 | $14.04 | $13.37 | $13.70 | $13.47 | 11,353,180 |
| 2017-03-08 | $14.47 | $14.49 | $14.05 | $14.09 | $13.86 | 6,866,440 |
| 2017-03-07 | $14.40 | $14.72 | $14.20 | $14.50 | $14.26 | 5,820,180 |
| 2017-03-06 | $14.45 | $14.75 | $14.41 | $14.47 | $14.23 | 8,301,600 |
| 2017-03-03 | $14.39 | $14.57 | $14.20 | $14.51 | $14.27 | 5,176,670 |
| 2017-03-02 | $14.15 | $14.80 | $14.11 | $14.44 | $14.20 | 10,808,050 |
| 2017-03-01 | $14.15 | $14.26 | $13.89 | $14.14 | $13.91 | 6,871,980 |
| 2017-02-28 | $13.74 | $14.10 | $13.74 | $14.06 | $13.83 | 5,073,450 |
| 2017-02-27 | $14.08 | $14.12 | $13.60 | $13.81 | $13.58 | 7,372,440 |
| 2017-02-24 | $14.36 | $14.38 | $14.08 | $14.13 | $13.90 | 9,489,170 |
| 2017-02-23 | $14.21 | $14.49 | $14.15 | $14.37 | $14.13 | 9,977,590 |
| 2017-02-22 | $13.87 | $14.46 | $13.82 | $14.32 | $14.08 | 16,823,150 |
| 2017-02-21 | $13.54 | $13.96 | $13.44 | $13.94 | $13.71 | 11,991,250 |
| 2017-02-20 | $13.72 | $13.78 | $13.32 | $13.60 | $13.37 | 10,686,700 |
| 2017-02-17 | $13.70 | $13.87 | $13.58 | $13.79 | $13.56 | 6,842,360 |
| 2017-02-16 | $13.70 | $13.96 | $13.63 | $13.75 | $13.52 | 7,552,920 |
| 2017-02-15 | $14.13 | $14.13 | $13.56 | $13.71 | $13.48 | 10,662,890 |
| 2017-02-14 | $14.18 | $14.25 | $13.97 | $14.14 | $13.91 | 9,218,910 |
| 2017-02-13 | $13.66 | $14.28 | $13.61 | $14.16 | $13.92 | 11,775,770 |
| 2017-02-10 | $13.35 | $13.99 | $13.28 | $13.69 | $13.46 | 12,480,990 |
| 2017-02-09 | $13.15 | $13.60 | $13.10 | $13.40 | $13.18 | 11,938,690 |
| 2017-02-08 | $13.00 | $13.17 | $12.80 | $13.09 | $12.87 | 6,385,330 |
| 2017-02-07 | $13.19 | $13.23 | $12.99 | $13.04 | $12.82 | 7,156,210 |
| 2017-02-06 | $12.80 | $13.15 | $12.74 | $13.06 | $12.84 | 4,548,690 |
| 2017-02-03 | $13.00 | $13.03 | $12.85 | $12.86 | $12.65 | 3,412,820 |
| 2017-02-02 | $12.98 | $12.98 | $12.98 | $12.98 | $12.76 | 0 |
| 2017-02-01 | $12.98 | $12.98 | $12.98 | $12.98 | $12.76 | 0 |
| 2017-01-31 | $12.98 | $12.98 | $12.98 | $12.98 | $12.76 | 0 |
| 2017-01-30 | $12.98 | $12.98 | $12.98 | $12.98 | $12.76 | 0 |
| 2017-01-27 | $12.98 | $12.98 | $12.98 | $12.98 | $12.76 | 0 |
| 2017-01-26 | $13.00 | $13.06 | $12.67 | $12.98 | $12.76 | 5,015,120 |
| 2017-01-25 | $12.50 | $12.97 | $12.50 | $12.91 | $12.70 | 3,444,330 |
| 2017-01-24 | $12.91 | $12.91 | $12.69 | $12.86 | $12.65 | 3,467,810 |
| 2017-01-23 | $12.79 | $13.11 | $12.71 | $12.88 | $12.67 | 4,567,060 |
| 2017-01-20 | $12.69 | $12.87 | $12.55 | $12.82 | $12.61 | 4,996,370 |
| 2017-01-19 | $12.60 | $12.83 | $12.47 | $12.67 | $12.46 | 4,793,440 |
| 2017-01-18 | $12.43 | $12.88 | $12.36 | $12.66 | $12.45 | 7,804,050 |
| 2017-01-17 | $12.33 | $12.56 | $12.08 | $12.43 | $12.22 | 4,978,580 |
| 2017-01-16 | $12.45 | $12.62 | $11.80 | $12.34 | $12.13 | 10,265,590 |
| 2017-01-13 | $12.85 | $12.99 | $12.40 | $12.43 | $12.22 | 11,043,650 |
| 2017-01-12 | $12.99 | $13.35 | $12.80 | $12.86 | $12.65 | 7,110,310 |
| 2017-01-11 | $13.36 | $13.48 | $12.96 | $12.99 | $12.77 | 8,855,120 |
| 2017-01-10 | $13.63 | $13.76 | $13.25 | $13.36 | $13.14 | 6,506,070 |
| 2017-01-09 | $13.42 | $13.88 | $13.42 | $13.75 | $13.52 | 12,846,530 |
| 2017-01-06 | $13.43 | $13.68 | $13.20 | $13.49 | $13.27 | 9,319,140 |
| 2017-01-05 | $13.55 | $13.75 | $13.36 | $13.52 | $13.30 | 10,843,070 |
| 2017-01-04 | $13.09 | $13.93 | $12.96 | $13.59 | $13.36 | 22,119,050 |
| 2017-01-03 | $13.00 | $13.44 | $12.95 | $13.13 | $12.91 | 11,713,610 |
| 2017-01-02 | $13.15 | $13.15 | $13.15 | $13.15 | $12.93 | 0 |
| 2016-12-30 | $12.55 | $13.16 | $12.55 | $13.15 | $12.93 | 15,670,380 |
| 2016-12-29 | $12.70 | $12.92 | $12.47 | $12.57 | $12.36 | 8,106,950 |
| 2016-12-28 | $12.35 | $13.08 | $12.32 | $12.86 | $12.65 | 15,525,980 |
| 2016-12-27 | $12.60 | $13.18 | $12.12 | $12.61 | $12.40 | 26,007,600 |
| 2016-12-26 | $12.05 | $12.05 | $12.05 | $12.05 | $11.85 | 0 |
| 2016-12-23 | $12.05 | $12.05 | $12.05 | $12.05 | $11.85 | 0 |
| 2016-12-22 | $12.05 | $12.05 | $12.05 | $12.05 | $11.85 | 0 |
| 2016-12-21 | $12.05 | $12.05 | $12.05 | $12.05 | $11.85 | 0 |
| 2016-12-20 | $12.05 | $12.05 | $12.05 | $12.05 | $11.85 | 0 |
| 2016-12-19 | $12.05 | $12.05 | $12.05 | $12.05 | $11.85 | 0 |
| 2016-12-16 | $12.05 | $12.05 | $12.05 | $12.05 | $11.85 | 0 |
| 2016-12-15 | $12.05 | $12.05 | $12.05 | $12.05 | $11.85 | 0 |
| 2016-12-14 | $11.76 | $12.35 | $11.65 | $12.05 | $11.85 | 5,554,880 |
| 2016-12-13 | $11.68 | $11.83 | $11.50 | $11.71 | $11.52 | 2,610,200 |
| 2016-12-12 | $12.20 | $12.38 | $11.58 | $11.70 | $11.51 | 5,631,960 |
| 2016-12-09 | $12.31 | $12.37 | $12.23 | $12.25 | $12.05 | 2,191,280 |
| 2016-12-08 | $12.44 | $12.48 | $12.26 | $12.31 | $12.11 | 2,594,760 |
| 2016-12-07 | $12.25 | $12.46 | $12.16 | $12.45 | $12.24 | 3,727,890 |
| 2016-12-06 | $12.25 | $12.32 | $12.15 | $12.25 | $12.05 | 4,001,800 |
| 2016-12-05 | $12.40 | $12.48 | $12.15 | $12.25 | $12.05 | 4,036,210 |
| 2016-12-02 | $12.53 | $12.65 | $12.40 | $12.40 | $12.19 | 3,401,460 |
| 2016-12-01 | $12.66 | $12.69 | $12.44 | $12.52 | $12.31 | 5,053,640 |
| 2016-11-30 | $12.98 | $12.98 | $12.53 | $12.60 | $12.39 | 7,791,140 |
| 2016-11-29 | $13.08 | $13.17 | $12.93 | $13.07 | $12.85 | 6,417,160 |
| 2016-11-28 | $12.95 | $13.16 | $12.91 | $13.07 | $12.85 | 8,331,720 |
| 2016-11-25 | $13.00 | $13.00 | $12.45 | $12.96 | $12.74 | 6,993,660 |
| 2016-11-24 | $12.82 | $13.21 | $12.70 | $12.97 | $12.75 | 7,537,870 |
| 2016-11-23 | $12.88 | $13.09 | $12.76 | $12.82 | $12.61 | 6,843,150 |
| 2016-11-22 | $12.71 | $12.88 | $12.69 | $12.85 | $12.64 | 5,917,820 |
| 2016-11-21 | $12.70 | $12.87 | $12.62 | $12.73 | $12.52 | 5,885,980 |
| 2016-11-18 | $12.89 | $12.90 | $12.64 | $12.72 | $12.51 | 6,431,700 |
| 2016-11-17 | $12.76 | $12.95 | $12.64 | $12.94 | $12.73 | 9,776,050 |
| 2016-11-16 | $12.80 | $12.85 | $12.60 | $12.73 | $12.52 | 4,613,220 |
| 2016-11-15 | $12.66 | $12.90 | $12.66 | $12.80 | $12.59 | 5,629,900 |
| 2016-11-14 | $12.77 | $12.97 | $12.56 | $12.72 | $12.51 | 9,168,780 |
| 2016-11-11 | $12.70 | $13.12 | $12.60 | $12.81 | $12.60 | 14,941,960 |
| 2016-11-10 | $12.27 | $12.66 | $12.25 | $12.59 | $12.38 | 12,320,570 |
| 2016-11-09 | $12.34 | $12.34 | $12.05 | $12.21 | $12.01 | 4,840,960 |
| 2016-11-08 | $12.36 | $12.41 | $12.24 | $12.35 | $12.14 | 5,138,950 |
| 2016-11-07 | $12.31 | $12.49 | $12.23 | $12.30 | $12.10 | 5,571,180 |
| 2016-11-04 | $12.24 | $12.35 | $12.19 | $12.34 | $12.13 | 5,002,360 |
| 2016-11-03 | $12.10 | $12.37 | $12.07 | $12.28 | $12.08 | 7,223,990 |
| 2016-11-02 | $12.18 | $12.28 | $12.06 | $12.17 | $11.97 | 5,612,650 |
| 2016-11-01 | $11.97 | $12.20 | $11.88 | $12.18 | $11.98 | 6,787,630 |
| 2016-10-31 | $11.92 | $11.97 | $11.78 | $11.94 | $11.74 | 0 |
| 2016-10-28 | $12.23 | $12.24 | $11.89 | $11.90 | $11.70 | 6,228,710 |
| 2016-10-27 | $12.24 | $12.27 | $12.08 | $12.20 | $12.00 | 5,510,600 |
| 2016-10-26 | $12.33 | $12.44 | $12.15 | $12.20 | $12.00 | 6,537,240 |
| 2016-10-25 | $12.30 | $12.37 | $12.22 | $12.35 | $12.14 | 6,858,520 |
| 2016-10-24 | $12.06 | $12.30 | $12.06 | $12.20 | $12.00 | 5,688,530 |
| 2016-10-21 | $12.26 | $12.33 | $11.99 | $12.13 | $11.93 | 6,690,230 |
| 2016-10-20 | $12.12 | $12.32 | $12.05 | $12.28 | $12.08 | 7,034,530 |
| 2016-10-19 | $12.07 | $12.30 | $12.05 | $12.12 | $11.92 | 5,525,830 |
| 2016-10-18 | $11.85 | $12.03 | $11.82 | $12.02 | $11.82 | 2,806,390 |
| 2016-10-17 | $12.00 | $12.09 | $11.83 | $11.86 | $11.66 | 3,312,810 |
| 2016-10-14 | $12.06 | $12.09 | $11.89 | $12.00 | $11.80 | 3,777,310 |
| 2016-10-13 | $12.21 | $12.21 | $11.95 | $12.09 | $11.89 | 4,156,930 |
| 2016-10-12 | $12.15 | $12.26 | $12.02 | $12.21 | $12.01 | 4,491,900 |
| 2016-10-11 | $11.95 | $12.17 | $11.90 | $12.15 | $11.95 | 6,121,990 |
| 2016-10-10 | $11.72 | $12.05 | $11.69 | $12.00 | $11.80 | 8,085,640 |
| 2016-10-07 | $11.65 | $11.65 | $11.65 | $11.65 | $11.46 | 0 |
| 2016-10-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.46 | 0 |
| 2016-10-05 | $11.65 | $11.65 | $11.65 | $11.65 | $11.46 | 0 |
| 2016-10-04 | $11.65 | $11.65 | $11.65 | $11.65 | $11.46 | 0 |
| 2016-10-03 | $11.65 | $11.65 | $11.65 | $11.65 | $11.46 | 0 |
| 2016-09-30 | $11.69 | $11.78 | $11.50 | $11.65 | $11.46 | 4,775,140 |
| 2016-09-29 | $11.79 | $11.89 | $11.65 | $11.68 | $11.49 | 5,460,430 |
| 2016-09-28 | $11.87 | $11.92 | $11.75 | $11.79 | $11.59 | 2,751,180 |
| 2016-09-27 | $12.10 | $12.11 | $11.73 | $11.92 | $11.72 | 6,492,520 |
| 2016-09-26 | $12.01 | $12.52 | $12.01 | $12.12 | $11.92 | 9,613,210 |
| 2016-09-23 | $12.03 | $12.13 | $11.96 | $11.97 | $11.77 | 1,880,270 |
| 2016-09-22 | $12.06 | $12.14 | $12.01 | $12.03 | $11.83 | 2,685,490 |
| 2016-09-21 | $12.01 | $12.08 | $11.93 | $12.02 | $11.82 | 2,400,170 |
| 2016-09-20 | $11.93 | $12.07 | $11.87 | $12.02 | $11.82 | 2,297,310 |
| 2016-09-19 | $11.76 | $11.91 | $11.76 | $11.89 | $11.69 | 2,521,670 |
| 2016-09-16 | $11.78 | $11.78 | $11.78 | $11.78 | $11.58 | 0 |
| 2016-09-15 | $11.78 | $11.78 | $11.78 | $11.78 | $11.58 | 0 |
| 2016-09-14 | $11.80 | $11.91 | $11.70 | $11.78 | $11.58 | 2,702,370 |
| 2016-09-13 | $11.99 | $12.05 | $11.74 | $11.90 | $11.70 | 3,384,780 |
| 2016-09-12 | $12.18 | $12.18 | $11.90 | $11.91 | $11.71 | 6,208,620 |
| 2016-09-09 | $12.62 | $12.64 | $12.36 | $12.38 | $12.17 | 4,716,340 |
| 2016-09-08 | $12.38 | $12.77 | $12.24 | $12.69 | $12.48 | 9,260,490 |
| 2016-09-07 | $12.59 | $12.59 | $12.38 | $12.41 | $12.20 | 4,938,170 |
| 2016-09-06 | $12.48 | $12.55 | $12.27 | $12.54 | $12.33 | 4,205,200 |
| 2016-09-05 | $12.65 | $12.68 | $12.42 | $12.53 | $12.32 | 3,878,930 |
| 2016-09-02 | $12.46 | $12.62 | $12.39 | $12.58 | $12.37 | 6,223,440 |
| 2016-09-01 | $12.44 | $12.52 | $12.35 | $12.42 | $12.21 | 6,184,700 |
| 2016-08-31 | $12.11 | $12.51 | $11.99 | $12.44 | $12.23 | 6,977,440 |
| 2016-08-30 | $12.20 | $12.26 | $11.99 | $12.09 | $11.89 | 3,520,830 |
| 2016-08-29 | $12.27 | $12.30 | $12.12 | $12.20 | $12.00 | 3,399,120 |
| 2016-08-26 | $12.25 | $12.35 | $12.20 | $12.27 | $12.07 | 3,974,460 |
| 2016-08-25 | $12.18 | $12.30 | $11.88 | $12.29 | $12.09 | 5,542,340 |
| 2016-08-24 | $12.32 | $12.35 | $12.10 | $12.26 | $12.06 | 5,191,930 |
| 2016-08-23 | $12.49 | $12.49 | $12.20 | $12.30 | $12.10 | 4,551,580 |
| 2016-08-22 | $12.55 | $12.55 | $12.38 | $12.38 | $12.17 | 4,405,020 |
| 2016-08-19 | $12.58 | $12.62 | $12.41 | $12.54 | $12.33 | 3,678,230 |
| 2016-08-18 | $12.70 | $12.79 | $12.50 | $12.57 | $12.36 | 7,594,180 |
| 2016-08-17 | $12.27 | $12.87 | $12.16 | $12.74 | $12.53 | 10,852,320 |
| 2016-08-16 | $12.25 | $12.35 | $12.20 | $12.34 | $12.13 | 6,446,240 |
| 2016-08-15 | $12.05 | $12.30 | $11.93 | $12.23 | $12.03 | 6,271,700 |
| 2016-08-12 | $11.94 | $12.06 | $11.87 | $12.03 | $11.83 | 4,398,410 |
| 2016-08-11 | $12.30 | $12.39 | $11.90 | $11.92 | $11.72 | 6,675,670 |
| 2016-08-10 | $12.37 | $12.42 | $12.18 | $12.27 | $12.07 | 5,639,130 |
| 2016-08-09 | $12.36 | $12.46 | $12.19 | $12.39 | $12.18 | 9,461,760 |
| 2016-08-08 | $12.00 | $12.49 | $11.90 | $12.47 | $12.26 | 10,148,440 |
| 2016-08-05 | $12.20 | $12.32 | $11.91 | $11.95 | $11.75 | 5,220,660 |
| 2016-08-04 | $12.15 | $12.35 | $12.02 | $12.20 | $12.00 | 5,970,800 |
| 2016-08-03 | $12.41 | $12.88 | $12.21 | $12.31 | $12.11 | 11,986,000 |
| 2016-08-02 | $11.74 | $11.99 | $11.74 | $11.94 | $11.74 | 5,365,100 |
| 2016-08-01 | $12.50 | $12.60 | $11.73 | $11.82 | $11.62 | 8,492,830 |
| 2016-07-29 | $12.80 | $13.14 | $12.66 | $12.68 | $12.47 | 7,499,450 |
| 2016-07-28 | $12.59 | $12.75 | $12.28 | $12.72 | $12.51 | 7,963,890 |
| 2016-07-27 | $13.29 | $13.65 | $12.31 | $12.66 | $12.45 | 12,598,050 |
| 2016-07-26 | $12.59 | $13.40 | $12.51 | $13.23 | $13.01 | 12,011,280 |
| 2016-07-25 | $12.58 | $12.75 | $12.46 | $12.59 | $12.38 | 4,856,300 |
| 2016-07-22 | $12.68 | $12.80 | $12.33 | $12.46 | $12.25 | 7,523,170 |
| 2016-07-21 | $12.86 | $12.86 | $12.41 | $12.61 | $12.40 | 8,538,590 |
| 2016-07-20 | $13.08 | $13.29 | $12.70 | $12.74 | $12.53 | 6,410,360 |
| 2016-07-19 | $12.77 | $12.89 | $12.53 | $12.79 | $12.58 | 5,241,940 |
| 2016-07-18 | $13.02 | $13.09 | $12.52 | $12.81 | $12.60 | 8,341,930 |
| 2016-07-15 | $13.46 | $13.66 | $12.88 | $13.07 | $12.85 | 11,408,010 |
| 2016-07-14 | $13.45 | $13.60 | $13.21 | $13.32 | $13.10 | 6,200,320 |
| 2016-07-13 | $13.41 | $13.95 | $13.19 | $13.56 | $13.33 | 16,307,270 |
| 2016-07-12 | $12.80 | $13.81 | $12.75 | $13.55 | $13.32 | 20,801,580 |
| 2016-07-11 | $12.57 | $12.99 | $12.25 | $12.95 | $12.73 | 12,771,230 |
| 2016-07-08 | $12.50 | $13.06 | $12.42 | $12.57 | $12.36 | 17,852,790 |
| 2016-07-07 | $12.52 | $12.69 | $12.11 | $12.34 | $12.13 | 10,322,450 |
| 2016-07-06 | $12.70 | $12.80 | $12.35 | $12.58 | $12.37 | 12,991,120 |
| 2016-07-05 | $12.35 | $13.09 | $12.23 | $12.77 | $12.56 | 29,479,220 |
| 2016-07-04 | $10.85 | $11.91 | $10.85 | $11.91 | $11.71 | 22,065,780 |
| 2016-07-01 | $10.75 | $11.10 | $10.75 | $10.83 | $10.65 | 5,286,370 |
| 2016-06-30 | $10.82 | $10.96 | $10.71 | $10.78 | $10.60 | 5,021,010 |
| 2016-06-29 | $10.88 | $11.14 | $10.76 | $10.79 | $10.61 | 7,207,760 |
| 2016-06-28 | $10.37 | $11.08 | $10.30 | $10.92 | $10.74 | 11,296,380 |
| 2016-06-27 | $10.07 | $10.37 | $10.07 | $10.37 | $10.20 | 5,153,240 |
| 2016-06-24 | $10.25 | $10.36 | $9.85 | $10.16 | $9.99 | 4,719,450 |
| 2016-06-23 | $10.42 | $10.44 | $10.13 | $10.28 | $10.11 | 4,393,270 |
| 2016-06-22 | $10.20 | $10.45 | $10.14 | $10.40 | $10.23 | 4,186,950 |
| 2016-06-21 | $10.19 | $10.39 | $10.13 | $10.21 | $10.04 | 5,067,010 |
| 2016-06-20 | $10.13 | $10.24 | $10.04 | $10.21 | $10.04 | 3,799,540 |
| 2016-06-17 | $10.23 | $10.38 | $10.16 | $10.25 | $10.08 | 3,393,610 |
| 2016-06-16 | $10.32 | $10.35 | $10.13 | $10.19 | $9.98 | 3,710,060 |
| 2016-06-15 | $9.99 | $10.41 | $9.90 | $10.30 | $10.05 | 5,196,870 |
| 2016-06-14 | $10.06 | $10.18 | $9.94 | $10.08 | $9.84 | 5,286,080 |
| 2016-06-13 | $10.61 | $10.61 | $10.11 | $10.13 | $9.89 | 7,133,360 |
| 2016-06-10 | $10.84 | $10.84 | $10.84 | $10.84 | $10.58 | 0 |
| 2016-06-09 | $10.84 | $10.84 | $10.84 | $10.84 | $10.58 | 0 |
| 2016-06-08 | $11.09 | $11.11 | $10.70 | $10.84 | $10.58 | 5,396,240 |
| 2016-06-07 | $10.99 | $11.30 | $10.99 | $11.08 | $10.82 | 8,338,020 |
| 2016-06-06 | $10.84 | $11.04 | $10.71 | $10.81 | $10.55 | 5,137,420 |
| 2016-06-03 | $10.74 | $10.92 | $10.65 | $10.86 | $10.60 | 4,642,720 |
| 2016-06-02 | $10.67 | $10.78 | $10.60 | $10.73 | $10.47 | 4,380,340 |
| 2016-06-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.49 | 0 |
| 2016-05-31 | $10.35 | $10.78 | $10.30 | $10.75 | $10.49 | 6,183,540 |
| 2016-05-30 | $10.26 | $10.42 | $10.09 | $10.39 | $10.14 | 3,704,670 |
| 2016-05-27 | $10.16 | $10.32 | $10.15 | $10.26 | $10.02 | 3,121,730 |
| 2016-05-26 | $10.27 | $10.29 | $10.01 | $10.22 | $9.98 | 3,712,840 |
| 2016-05-25 | $10.35 | $10.42 | $10.17 | $10.26 | $10.02 | 3,367,750 |
| 2016-05-24 | $10.50 | $10.55 | $10.22 | $10.31 | $10.06 | 3,455,450 |
| 2016-05-23 | $10.26 | $10.45 | $10.25 | $10.44 | $10.19 | 3,540,320 |
| 2016-05-20 | $10.15 | $10.27 | $10.05 | $10.26 | $10.02 | 3,107,750 |
| 2016-05-19 | $10.20 | $10.34 | $10.10 | $10.18 | $9.94 | 3,647,620 |
| 2016-05-18 | $10.39 | $10.39 | $10.07 | $10.20 | $9.96 | 4,519,540 |
| 2016-05-17 | $10.58 | $10.69 | $10.41 | $10.51 | $10.26 | 3,595,250 |
| 2016-05-16 | $10.33 | $10.58 | $10.30 | $10.57 | $10.32 | 3,656,750 |
| 2016-05-13 | $10.44 | $10.54 | $10.26 | $10.31 | $10.06 | 3,695,520 |
| 2016-05-12 | $10.50 | $10.55 | $10.22 | $10.44 | $10.19 | 4,162,460 |
| 2016-05-11 | $10.73 | $10.83 | $10.58 | $10.66 | $10.41 | 3,327,790 |
| 2016-05-10 | $10.53 | $10.79 | $10.53 | $10.69 | $10.44 | 3,741,500 |
| 2016-05-09 | $11.43 | $11.46 | $10.48 | $10.56 | $10.31 | 7,160,040 |
| 2016-05-06 | $12.28 | $12.33 | $11.45 | $11.47 | $11.20 | 9,170,520 |
| 2016-05-05 | $12.16 | $12.31 | $12.15 | $12.29 | $12.00 | 3,787,160 |
| 2016-05-04 | $12.11 | $12.37 | $12.11 | $12.21 | $11.92 | 4,735,050 |
| 2016-05-03 | $11.91 | $12.32 | $11.81 | $12.26 | $11.97 | 5,807,790 |
| 2016-05-02 | $11.90 | $11.90 | $11.90 | $11.90 | $11.62 | 0 |
| 2016-04-29 | $11.85 | $11.97 | $11.70 | $11.90 | $11.62 | 3,688,680 |
| 2016-04-28 | $11.97 | $12.09 | $11.58 | $11.89 | $11.61 | 6,430,400 |
| 2016-04-27 | $12.08 | $12.26 | $11.95 | $11.99 | $11.70 | 6,098,190 |
| 2016-04-26 | $11.93 | $12.08 | $11.83 | $12.08 | $11.79 | 5,187,840 |
| 2016-04-25 | $12.28 | $12.28 | $11.70 | $11.95 | $11.67 | 6,857,030 |
| 2016-04-22 | $12.21 | $12.39 | $12.01 | $12.26 | $11.97 | 7,435,540 |
| 2016-04-21 | $12.41 | $12.63 | $12.20 | $12.36 | $12.07 | 8,637,270 |
| 2016-04-20 | $13.30 | $13.64 | $12.06 | $12.51 | $12.21 | 15,908,520 |
| 2016-04-19 | $13.33 | $13.40 | $12.90 | $13.24 | $12.93 | 9,544,160 |
| 2016-04-18 | $13.72 | $13.72 | $13.19 | $13.21 | $12.90 | 10,507,990 |
| 2016-04-15 | $13.50 | $13.73 | $13.31 | $13.71 | $13.38 | 12,504,060 |
| 2016-04-14 | $13.46 | $13.65 | $13.27 | $13.50 | $13.18 | 10,121,610 |
| 2016-04-13 | $13.32 | $13.69 | $13.21 | $13.40 | $13.08 | 19,846,360 |
| 2016-04-12 | $12.86 | $13.63 | $12.70 | $13.41 | $13.09 | 25,375,960 |
| 2016-04-11 | $12.69 | $12.96 | $12.67 | $12.82 | $12.52 | 8,279,970 |
| 2016-04-08 | $12.71 | $12.78 | $12.46 | $12.57 | $12.27 | 8,527,400 |
| 2016-04-07 | $12.90 | $13.09 | $12.58 | $12.98 | $12.67 | 15,851,370 |
| 2016-04-06 | $12.70 | $12.97 | $12.63 | $12.90 | $12.59 | 12,885,710 |
| 2016-04-05 | $12.43 | $12.85 | $12.38 | $12.77 | $12.47 | 9,558,450 |
| 2016-04-04 | $12.43 | $12.43 | $12.43 | $12.43 | $12.13 | 0 |
| 2016-04-01 | $12.59 | $12.59 | $12.21 | $12.43 | $12.13 | 6,342,170 |
| 2016-03-31 | $12.65 | $12.89 | $12.53 | $12.60 | $12.30 | 10,203,600 |
| 2016-03-30 | $12.22 | $12.58 | $12.22 | $12.57 | $12.27 | 7,729,160 |
| 2016-03-29 | $12.37 | $12.48 | $12.00 | $12.13 | $11.84 | 7,768,140 |
| 2016-03-28 | $12.67 | $12.76 | $12.42 | $12.48 | $12.18 | 8,510,020 |
| 2016-03-25 | $12.35 | $12.53 | $12.28 | $12.50 | $12.20 | 7,172,660 |
| 2016-03-24 | $12.72 | $12.72 | $12.38 | $12.39 | $12.10 | 12,867,790 |
| 2016-03-23 | $12.62 | $12.90 | $12.62 | $12.80 | $12.50 | 10,334,030 |
| 2016-03-22 | $12.99 | $13.00 | $12.72 | $12.77 | $12.47 | 18,290,050 |
| 2016-03-21 | $12.96 | $13.47 | $12.86 | $13.23 | $12.92 | 16,913,960 |
| 2016-03-18 | $12.41 | $12.97 | $12.35 | $12.86 | $12.55 | 19,620,950 |
| 2016-03-17 | $11.76 | $12.60 | $11.71 | $12.57 | $12.27 | 16,776,440 |
| 2016-03-16 | $11.79 | $12.12 | $11.51 | $11.78 | $11.50 | 10,190,350 |
| 2016-03-15 | $11.90 | $11.96 | $11.50 | $11.61 | $11.33 | 7,357,480 |
| 2016-03-14 | $11.65 | $12.05 | $11.62 | $11.90 | $11.62 | 8,190,850 |
| 2016-03-11 | $11.40 | $11.55 | $11.28 | $11.47 | $11.20 | 6,938,190 |
| 2016-03-10 | $12.20 | $12.35 | $11.55 | $11.67 | $11.39 | 12,783,110 |
| 2016-03-09 | $12.27 | $12.50 | $12.07 | $12.22 | $11.93 | 6,973,080 |
| 2016-03-08 | $12.74 | $12.78 | $12.05 | $12.67 | $12.37 | 10,175,730 |
| 2016-03-07 | $12.75 | $13.08 | $12.60 | $12.87 | $12.56 | 13,131,140 |
| 2016-03-04 | $12.83 | $12.95 | $12.23 | $12.66 | $12.36 | 17,746,990 |
| 2016-03-03 | $13.62 | $14.22 | $12.90 | $13.06 | $12.75 | 36,075,150 |
| 2016-03-02 | $12.70 | $13.46 | $12.60 | $13.28 | $12.96 | 28,710,120 |
| 2016-03-01 | $11.30 | $12.45 | $11.03 | $12.45 | $12.15 | 22,136,250 |
| 2016-02-29 | $11.55 | $11.75 | $10.80 | $11.32 | $11.05 | 15,664,260 |
| 2016-02-26 | $11.10 | $11.43 | $10.58 | $11.38 | $11.11 | 11,455,280 |
| 2016-02-25 | $12.38 | $12.38 | $11.11 | $11.11 | $10.85 | 10,121,290 |
| 2016-02-24 | $12.31 | $12.43 | $12.08 | $12.34 | $12.05 | 8,252,390 |
| 2016-02-23 | $12.21 | $12.42 | $12.06 | $12.39 | $12.10 | 9,792,350 |
| 2016-02-22 | $12.07 | $12.28 | $11.96 | $12.16 | $11.87 | 8,717,730 |
| 2016-02-19 | $11.99 | $12.07 | $11.56 | $11.98 | $11.69 | 9,912,900 |
| 2016-02-18 | $11.82 | $12.33 | $11.60 | $12.15 | $11.86 | 13,006,940 |
| 2016-02-17 | $11.64 | $11.76 | $11.42 | $11.74 | $11.46 | 8,477,500 |
| 2016-02-16 | $11.13 | $11.64 | $11.13 | $11.64 | $11.36 | 8,208,710 |
| 2016-02-15 | $10.70 | $11.13 | $10.60 | $11.02 | $10.76 | 4,469,210 |
| 2016-02-12 | $11.21 | $11.21 | $11.21 | $11.21 | $10.94 | 0 |
| 2016-02-11 | $11.21 | $11.21 | $11.21 | $11.21 | $10.94 | 0 |
| 2016-02-10 | $11.21 | $11.21 | $11.21 | $11.21 | $10.94 | 0 |
| 2016-02-09 | $11.21 | $11.21 | $11.21 | $11.21 | $10.94 | 0 |
| 2016-02-08 | $11.21 | $11.21 | $11.21 | $11.21 | $10.94 | 0 |
| 2016-02-05 | $11.43 | $11.65 | $11.20 | $11.21 | $10.94 | 6,477,270 |
| 2016-02-04 | $11.35 | $11.58 | $11.30 | $11.38 | $11.11 | 7,019,000 |
| 2016-02-03 | $11.08 | $11.34 | $11.04 | $11.28 | $11.01 | 6,106,670 |
| 2016-02-02 | $11.10 | $11.44 | $11.01 | $11.39 | $11.12 | 7,251,740 |
| 2016-02-01 | $10.88 | $11.30 | $10.76 | $11.08 | $10.82 | 8,304,760 |
| 2016-01-29 | $10.41 | $11.15 | $10.08 | $10.91 | $10.65 | 9,153,020 |
| 2016-01-28 | $11.20 | $11.25 | $10.40 | $10.41 | $10.16 | 10,218,420 |
| 2016-01-27 | $12.36 | $12.48 | $10.98 | $11.55 | $11.28 | 19,748,560 |
| 2016-01-26 | $12.74 | $12.93 | $11.88 | $12.20 | $11.91 | 15,523,220 |
| 2016-01-25 | $12.46 | $13.20 | $12.20 | $13.00 | $12.69 | 13,798,940 |
| 2016-01-22 | $12.21 | $12.42 | $11.71 | $12.33 | $12.04 | 12,266,740 |
| 2016-01-21 | $11.61 | $12.80 | $11.57 | $12.09 | $11.80 | 16,261,470 |
| 2016-01-20 | $11.69 | $12.27 | $11.57 | $11.89 | $11.61 | 13,329,290 |
| 2016-01-19 | $11.15 | $11.64 | $11.04 | $11.57 | $11.29 | 9,593,380 |
| 2016-01-18 | $10.51 | $11.30 | $10.50 | $11.13 | $10.87 | 6,837,450 |
| 2016-01-15 | $11.15 | $11.17 | $10.50 | $10.81 | $10.55 | 9,122,160 |
| 2016-01-14 | $10.59 | $11.29 | $10.28 | $11.21 | $10.94 | 7,922,190 |
| 2016-01-13 | $11.56 | $11.88 | $10.83 | $10.85 | $10.59 | 9,121,360 |
| 2016-01-12 | $11.46 | $11.76 | $10.93 | $11.49 | $11.22 | 8,072,870 |
| 2016-01-11 | $12.40 | $12.70 | $11.57 | $11.57 | $11.29 | 9,861,980 |
| 2016-01-08 | $12.66 | $13.28 | $11.80 | $12.86 | $12.55 | 13,198,150 |
| 2016-01-07 | $13.60 | $13.75 | $12.57 | $12.59 | $12.29 | 2,541,670 |
| 2016-01-06 | $13.44 | $14.07 | $13.43 | $13.97 | $13.64 | 10,151,970 |
| 2016-01-05 | $13.60 | $14.27 | $12.85 | $13.52 | $13.20 | 16,398,910 |
| 2016-01-04 | $15.63 | $15.87 | $14.28 | $14.28 | $13.94 | 9,051,870 |
| 2016-01-01 | $15.87 | $15.87 | $15.87 | $15.87 | $15.49 | 0 |
| 2015-12-31 | $16.48 | $16.49 | $15.84 | $15.87 | $15.49 | 10,589,390 |
| 2015-12-30 | $15.65 | $16.59 | $15.43 | $16.33 | $15.94 | 14,654,470 |
| 2015-12-29 | $15.30 | $15.77 | $15.02 | $15.66 | $15.29 | 9,187,510 |
| 2015-12-28 | $16.60 | $16.73 | $15.48 | $15.50 | $15.13 | 15,035,240 |
| 2015-12-25 | $16.05 | $16.52 | $15.90 | $16.49 | $16.10 | 12,057,430 |
| 2015-12-24 | $15.95 | $16.18 | $15.41 | $15.96 | $15.58 | 11,574,300 |
| 2015-12-23 | $16.24 | $16.43 | $15.90 | $16.11 | $15.73 | 19,158,120 |
| 2015-12-22 | $16.69 | $16.78 | $16.14 | $16.47 | $16.08 | 22,841,190 |
| 2015-12-21 | $16.70 | $17.34 | $16.04 | $16.98 | $16.58 | 38,658,880 |
| 2015-12-18 | $14.61 | $16.08 | $14.61 | $16.08 | $15.70 | 37,682,160 |
| 2015-12-17 | $13.98 | $14.66 | $13.91 | $14.62 | $14.27 | 11,956,510 |
| 2015-12-16 | $13.89 | $14.09 | $13.84 | $13.87 | $13.54 | 5,566,660 |
| 2015-12-15 | $13.86 | $14.02 | $13.76 | $13.87 | $13.54 | 5,819,600 |
| 2015-12-14 | $13.42 | $13.95 | $13.39 | $13.89 | $13.56 | 7,334,080 |
| 2015-12-11 | $13.90 | $13.91 | $13.60 | $13.62 | $13.30 | 6,100,450 |
| 2015-12-10 | $14.27 | $14.65 | $13.86 | $13.98 | $13.65 | 12,762,280 |
| 2015-12-09 | $14.31 | $14.67 | $13.80 | $14.29 | $13.95 | 13,521,190 |
| 2015-12-08 | $14.80 | $15.20 | $14.51 | $14.54 | $14.19 | 18,047,280 |
| 2015-12-07 | $14.31 | $14.95 | $14.31 | $14.91 | $14.56 | 16,831,250 |
| 2015-12-04 | $13.99 | $14.68 | $13.87 | $14.36 | $14.02 | 15,183,260 |
| 2015-12-03 | $13.64 | $14.03 | $13.56 | $14.01 | $13.68 | 6,567,100 |
| 2015-12-02 | $13.59 | $13.74 | $12.92 | $13.64 | $13.32 | 7,470,360 |
| 2015-12-01 | $13.20 | $13.88 | $12.89 | $13.68 | $13.35 | 9,187,790 |
| 2015-11-30 | $13.61 | $13.78 | $12.50 | $13.25 | $12.93 | 9,791,600 |
| 2015-11-27 | $14.38 | $14.74 | $13.21 | $13.52 | $13.20 | 11,752,310 |
| 2015-11-26 | $14.85 | $14.95 | $14.49 | $14.52 | $14.17 | 9,678,890 |
| 2015-11-25 | $14.75 | $14.83 | $14.50 | $14.80 | $14.45 | 9,390,960 |
| 2015-11-24 | $15.00 | $15.24 | $14.46 | $14.74 | $14.39 | 10,515,180 |
| 2015-11-23 | $14.86 | $15.81 | $14.77 | $14.94 | $14.58 | 20,134,940 |
| 2015-11-20 | $14.36 | $15.11 | $14.36 | $14.92 | $14.57 | 21,645,670 |
| 2015-11-19 | $14.29 | $14.58 | $14.10 | $14.46 | $14.12 | 11,953,200 |
| 2015-11-18 | $13.98 | $14.40 | $13.81 | $14.29 | $13.95 | 15,097,500 |
| 2015-11-17 | $13.95 | $14.28 | $13.80 | $13.89 | $13.56 | 12,422,700 |
| 2015-11-16 | $13.30 | $13.87 | $13.22 | $13.79 | $13.46 | 7,277,350 |
| 2015-11-13 | $13.87 | $13.95 | $13.50 | $13.63 | $13.31 | 11,418,810 |
| 2015-11-12 | $14.51 | $14.58 | $13.96 | $14.15 | $13.81 | 12,906,240 |
| 2015-11-11 | $14.48 | $14.70 | $14.29 | $14.48 | $14.14 | 11,638,550 |
| 2015-11-10 | $14.30 | $14.75 | $14.24 | $14.52 | $14.17 | 18,433,540 |
| 2015-11-09 | $13.91 | $14.83 | $13.75 | $14.62 | $14.27 | 22,360,510 |
| 2015-11-06 | $13.82 | $14.35 | $13.70 | $14.15 | $13.81 | 17,543,090 |
| 2015-11-05 | $14.15 | $14.15 | $13.58 | $13.82 | $13.49 | 19,256,510 |
| 2015-11-04 | $13.46 | $14.03 | $13.37 | $14.00 | $13.67 | 20,156,710 |
| 2015-11-03 | $13.67 | $13.99 | $13.21 | $13.46 | $13.14 | 15,276,550 |
| 2015-11-02 | $13.30 | $14.20 | $12.91 | $13.67 | $13.34 | 22,166,290 |
| 2015-10-30 | $13.30 | $14.12 | $13.20 | $13.56 | $13.24 | 27,502,630 |
| 2015-10-29 | $12.71 | $13.08 | $12.41 | $12.98 | $12.67 | 11,129,370 |
| 2015-10-28 | $12.82 | $13.08 | $12.50 | $12.70 | $12.40 | 11,472,080 |
| 2015-10-27 | $12.60 | $13.08 | $11.98 | $12.83 | $12.52 | 11,305,140 |
| 2015-10-26 | $12.98 | $13.00 | $12.52 | $12.65 | $12.35 | 10,432,730 |
| 2015-10-23 | $12.52 | $12.95 | $12.28 | $12.78 | $12.48 | 16,630,250 |
| 2015-10-22 | $11.81 | $12.78 | $11.81 | $12.57 | $12.27 | 16,574,230 |
| 2015-10-21 | $13.05 | $13.22 | $11.86 | $11.86 | $11.58 | 15,731,760 |
| 2015-10-20 | $12.98 | $13.28 | $12.70 | $13.18 | $12.87 | 13,977,560 |
| 2015-10-19 | $12.82 | $13.39 | $12.69 | $13.25 | $12.93 | 18,960,320 |
| 2015-10-16 | $13.00 | $13.03 | $12.58 | $12.97 | $12.66 | 18,428,720 |
| 2015-10-15 | $12.79 | $13.35 | $12.38 | $13.13 | $12.82 | 26,358,300 |
| 2015-10-14 | $12.30 | $12.79 | $12.30 | $12.79 | $12.49 | 8,572,180 |
| 2015-10-13 | $11.05 | $11.81 | $11.05 | $11.63 | $11.35 | 14,540,350 |
| 2015-10-12 | $10.75 | $11.47 | $10.75 | $11.26 | $10.99 | 13,588,840 |
| 2015-10-09 | $10.47 | $10.86 | $10.32 | $10.72 | $10.46 | 9,798,820 |
| 2015-10-08 | $10.33 | $10.62 | $10.19 | $10.45 | $10.20 | 8,140,440 |
| 2015-10-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.75 | 0 |
| 2015-10-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.75 | 0 |
| 2015-10-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.75 | 0 |
| 2015-10-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.75 | 0 |
| 2015-10-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.75 | 0 |
| 2015-09-30 | $10.00 | $10.22 | $9.88 | $9.99 | $9.75 | 4,964,160 |
| 2015-09-29 | $10.00 | $10.18 | $9.85 | $9.90 | $9.66 | 5,936,890 |
| 2015-09-28 | $10.19 | $10.36 | $9.88 | $10.28 | $10.04 | 5,203,580 |
| 2015-09-25 | $10.78 | $10.91 | $9.93 | $10.12 | $9.88 | 8,358,230 |
| 2015-09-24 | $10.51 | $10.90 | $10.51 | $10.72 | $10.46 | 9,146,310 |
| 2015-09-23 | $10.30 | $11.20 | $10.13 | $10.69 | $10.44 | 13,827,680 |
| 2015-09-22 | $10.58 | $10.80 | $10.38 | $10.60 | $10.35 | 12,200,460 |
| 2015-09-21 | $9.89 | $10.48 | $9.71 | $10.41 | $10.16 | 9,866,990 |
| 2015-09-18 | $9.84 | $10.18 | $9.51 | $10.02 | $9.78 | 8,554,370 |
| 2015-09-17 | $10.09 | $10.65 | $9.58 | $9.66 | $9.43 | 14,521,750 |
| 2015-09-16 | $9.20 | $10.00 | $9.10 | $10.00 | $9.76 | 13,371,370 |
| 2015-09-15 | $9.70 | $9.98 | $9.09 | $9.09 | $8.87 | 12,082,130 |
| 2015-09-14 | $11.50 | $11.79 | $10.10 | $10.10 | $9.86 | 14,850,840 |
| 2015-09-11 | $10.93 | $11.30 | $10.71 | $11.22 | $10.95 | 14,874,570 |
| 2015-09-10 | $11.34 | $11.95 | $10.30 | $11.21 | $10.94 | 20,007,260 |
| 2015-09-09 | $10.34 | $11.23 | $10.23 | $11.23 | $10.96 | 12,173,840 |
| 2015-09-08 | $9.39 | $10.27 | $9.14 | $10.21 | $9.97 | 10,960,080 |
| 2015-09-07 | $9.43 | $9.85 | $9.16 | $9.39 | $9.17 | 11,249,880 |
| 2015-09-04 | $9.14 | $9.14 | $9.14 | $9.14 | $8.92 | 0 |
| 2015-09-03 | $9.14 | $9.14 | $9.14 | $9.14 | $8.92 | 0 |
| 2015-09-02 | $9.14 | $10.24 | $9.14 | $9.14 | $8.92 | 15,663,020 |
| 2015-09-01 | $10.03 | $10.74 | $9.75 | $10.15 | $9.91 | 19,824,300 |
| 2015-08-31 | $10.68 | $10.70 | $9.99 | $10.01 | $9.77 | 12,602,780 |
| 2015-08-28 | $10.20 | $10.70 | $9.98 | $10.66 | $10.41 | 16,726,390 |
| 2015-08-27 | $9.28 | $9.82 | $8.88 | $9.79 | $9.56 | 16,456,580 |
| 2015-08-26 | $10.01 | $10.39 | $8.98 | $8.98 | $8.77 | 19,778,380 |
| 2015-08-25 | $9.98 | $10.21 | $9.98 | $9.98 | $9.74 | 9,146,370 |
| 2015-08-24 | $11.09 | $11.48 | $11.09 | $11.09 | $10.83 | 7,716,900 |
Nanjing Chemical Fibre CompanyLtd (600889) News Headlines
Recent Nanjing Chemical Fibre CompanyLtd (600889) News
Similar Companies to Nanjing Chemical Fibre CompanyLtd (600889) 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 | -- | -- | -- |