GemYear Industrial Company Ltd (601002) Exchange: SHG
Data as of Oct. 10, 2025
$5.35 ($0.09) 1.71%
GemYear Industrial Company Ltd - Daily Information
Click for more stock information on GemYear Industrial Company Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $5.29 |
| Previous Close | $5.35 |
| High | $5.38 |
| Low | $5.25 |
| Adjusted Open | $5.29 |
| Previous Adjusted Close | $5.35 |
| Adjusted High | $5.38 |
| Adjusted Low | $5.25 |
About GemYear Industrial Company Ltd (601002)
GEM-YEAR INDUSTRIAL CO., LTD. is principally engaged in the research, development, manufacture and distribution of fastening products. The Company provides nuts, bolts, screws, thread rods and non-standard specialty fastening products, among others. The Company's products are applied in industries such as road and railway transportation, electric power, automobile, motor, household electrical appliance and furniture. It distributes its products in domestic and overseas markets, such as the Americas, Europe and other Asian regions. On September 24, 2013, the Company announced that it has completed the acquisition of a 100% stake in a Zhejiang-based automation company.
Invest in GemYear Industrial Company Ltd (601002)
Historical Stock Data for GemYear Industrial Company Ltd (601002)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | $5.29 | $5.38 | $5.25 | $5.35 | $5.35 | 13,884,970 |
| 2025-10-09 | $5.22 | $5.28 | $5.22 | $5.26 | $5.26 | 7,550,700 |
| 2025-09-30 | $5.26 | $5.28 | $5.22 | $5.22 | $5.22 | 6,370,000 |
| 2025-09-29 | $5.18 | $5.27 | $5.13 | $5.24 | $5.24 | 8,235,500 |
| 2025-09-26 | $5.20 | $5.28 | $5.15 | $5.18 | $5.18 | 8,811,900 |
| 2025-09-25 | $5.25 | $5.31 | $5.19 | $5.20 | $5.20 | 8,266,200 |
| 2025-09-24 | $5.18 | $5.28 | $5.16 | $5.26 | $5.26 | 9,664,500 |
| 2025-09-23 | $5.35 | $5.39 | $5.14 | $5.20 | $5.20 | 15,694,700 |
| 2025-09-22 | $5.22 | $5.41 | $5.21 | $5.39 | $5.39 | 16,152,600 |
| 2025-09-19 | $5.28 | $5.30 | $5.20 | $5.23 | $5.23 | 10,702,270 |
| 2025-09-18 | $5.42 | $5.45 | $5.26 | $5.28 | $5.28 | 15,247,050 |
| 2025-09-17 | $5.39 | $5.46 | $5.37 | $5.44 | $5.44 | 12,974,190 |
| 2025-09-16 | $5.38 | $5.41 | $5.34 | $5.41 | $5.41 | 11,187,640 |
| 2025-09-15 | $5.43 | $5.45 | $5.36 | $5.38 | $5.38 | 9,495,840 |
| 2025-09-12 | $5.48 | $5.49 | $5.39 | $5.42 | $5.42 | 10,126,940 |
| 2025-09-11 | $5.36 | $5.45 | $5.32 | $5.43 | $5.43 | 10,601,950 |
| 2025-09-10 | $5.38 | $5.43 | $5.34 | $5.38 | $5.38 | 8,729,540 |
| 2025-09-09 | $5.49 | $5.49 | $5.37 | $5.39 | $5.39 | 11,022,060 |
| 2025-09-08 | $5.42 | $5.48 | $5.40 | $5.48 | $5.48 | 10,785,000 |
| 2025-09-05 | $5.36 | $5.42 | $5.28 | $5.42 | $5.42 | 10,283,010 |
| 2025-09-04 | $5.30 | $5.42 | $5.27 | $5.34 | $5.34 | 14,979,100 |
| 2025-09-03 | $5.41 | $5.46 | $5.28 | $5.29 | $5.29 | 15,321,400 |
| 2025-09-02 | $5.54 | $5.56 | $5.37 | $5.45 | $5.45 | 15,966,670 |
| 2025-09-01 | $5.43 | $5.50 | $5.40 | $5.46 | $5.46 | 17,070,300 |
| 2025-08-29 | $5.50 | $5.53 | $5.41 | $5.43 | $5.43 | 15,548,750 |
| 2025-08-28 | $5.53 | $5.57 | $5.31 | $5.50 | $5.50 | 27,571,680 |
| 2025-08-27 | $5.66 | $5.69 | $5.49 | $5.49 | $5.49 | 25,705,010 |
| 2025-08-26 | $5.77 | $5.77 | $5.65 | $5.67 | $5.67 | 22,656,720 |
| 2025-08-25 | $5.69 | $5.82 | $5.65 | $5.73 | $5.73 | 34,606,000 |
| 2025-08-22 | $5.70 | $5.71 | $5.61 | $5.67 | $5.67 | 17,752,080 |
| 2025-08-21 | $5.70 | $5.71 | $5.64 | $5.66 | $5.66 | 22,633,500 |
| 2025-08-20 | $5.69 | $5.72 | $5.61 | $5.67 | $5.67 | 31,639,460 |
| 2025-08-19 | $5.74 | $5.74 | $5.67 | $5.73 | $5.73 | 35,968,520 |
| 2025-08-18 | $5.79 | $5.82 | $5.67 | $5.70 | $5.70 | 48,275,850 |
| 2025-08-15 | $5.86 | $5.89 | $5.70 | $5.75 | $5.75 | 66,695,310 |
| 2025-08-14 | $6.10 | $6.18 | $5.78 | $5.88 | $5.88 | 108,124,440 |
| 2025-08-13 | $5.62 | $6.08 | $5.62 | $6.08 | $6.08 | 24,024,060 |
| 2025-08-12 | $5.71 | $5.72 | $5.50 | $5.53 | $5.53 | 41,671,940 |
| 2025-08-11 | $5.51 | $5.79 | $5.44 | $5.74 | $5.74 | 60,265,960 |
| 2025-08-08 | $5.34 | $5.53 | $5.31 | $5.49 | $5.49 | 27,068,070 |
| 2025-08-07 | $5.37 | $5.40 | $5.29 | $5.33 | $5.33 | 11,339,900 |
| 2025-08-06 | $5.31 | $5.35 | $5.27 | $5.34 | $5.34 | 12,087,510 |
| 2025-08-05 | $5.25 | $5.31 | $5.21 | $5.30 | $5.30 | 13,725,560 |
| 2025-08-04 | $5.14 | $5.22 | $5.13 | $5.22 | $5.22 | 9,377,700 |
| 2025-08-01 | $5.15 | $5.22 | $5.15 | $5.18 | $5.18 | 8,844,420 |
| 2025-07-31 | $5.23 | $5.25 | $5.14 | $5.15 | $5.15 | 10,210,900 |
| 2025-07-30 | $5.25 | $5.27 | $5.17 | $5.23 | $5.23 | 12,801,200 |
| 2025-07-29 | $5.27 | $5.34 | $5.19 | $5.25 | $5.25 | 14,517,900 |
| 2025-07-28 | $5.26 | $5.27 | $5.21 | $5.25 | $5.25 | 8,978,740 |
| 2025-07-25 | $5.28 | $5.28 | $5.20 | $5.25 | $5.25 | 11,600,100 |
| 2025-07-24 | $5.27 | $5.30 | $5.24 | $5.29 | $5.29 | 10,978,500 |
| 2025-07-23 | $5.32 | $5.34 | $5.26 | $5.27 | $5.27 | 10,896,600 |
| 2025-07-22 | $5.27 | $5.32 | $5.23 | $5.30 | $5.30 | 14,865,500 |
| 2025-07-21 | $5.15 | $5.27 | $5.15 | $5.27 | $5.27 | 14,446,280 |
| 2025-07-18 | $5.17 | $5.21 | $5.12 | $5.14 | $5.14 | 11,929,800 |
| 2025-07-17 | $5.19 | $5.23 | $5.16 | $5.17 | $5.17 | 12,257,100 |
| 2025-07-16 | $5.19 | $5.28 | $5.16 | $5.20 | $5.20 | 11,959,210 |
| 2025-07-15 | $5.29 | $5.41 | $5.16 | $5.20 | $5.20 | 20,552,200 |
| 2025-07-14 | $5.16 | $5.33 | $5.16 | $5.27 | $5.27 | 19,235,420 |
| 2025-07-11 | $5.16 | $5.21 | $5.09 | $5.18 | $5.18 | 15,681,650 |
| 2025-07-10 | $5.13 | $5.18 | $5.08 | $5.16 | $5.16 | 13,240,700 |
| 2025-07-09 | $5.13 | $5.19 | $5.12 | $5.15 | $5.15 | 16,244,060 |
| 2025-07-08 | $5.16 | $5.26 | $5.09 | $5.12 | $5.12 | 25,678,800 |
| 2025-07-07 | $4.93 | $5.17 | $4.93 | $5.16 | $5.16 | 24,457,900 |
| 2025-07-04 | $4.97 | $5.03 | $4.94 | $4.96 | $4.96 | 10,448,400 |
| 2025-07-03 | $4.96 | $5.01 | $4.94 | $4.99 | $4.99 | 12,217,700 |
| 2025-07-02 | $4.93 | $4.95 | $4.90 | $4.95 | $4.95 | 8,448,880 |
| 2025-06-30 | $4.87 | $4.95 | $4.87 | $4.93 | $4.93 | 12,263,930 |
| 2025-06-27 | $4.77 | $4.90 | $4.74 | $4.88 | $4.88 | 15,944,910 |
| 2025-06-26 | $4.82 | $4.84 | $4.74 | $4.75 | $4.75 | 7,954,500 |
| 2025-06-25 | $4.80 | $4.85 | $4.76 | $4.81 | $4.81 | 11,372,500 |
| 2025-06-24 | $4.65 | $4.78 | $4.65 | $4.77 | $4.77 | 9,864,700 |
| 2025-06-23 | $4.62 | $4.68 | $4.58 | $4.64 | $4.64 | 7,502,300 |
| 2025-06-20 | $4.64 | $4.68 | $4.60 | $4.60 | $4.60 | 8,644,000 |
| 2025-06-19 | $4.79 | $4.79 | $4.63 | $4.65 | $4.65 | 9,001,210 |
| 2025-06-18 | $4.82 | $4.82 | $4.73 | $4.78 | $4.78 | 7,315,700 |
| 2025-06-17 | $4.89 | $4.89 | $4.78 | $4.81 | $4.81 | 10,882,020 |
| 2025-06-13 | $4.94 | $4.94 | $4.85 | $4.87 | $4.87 | 11,234,800 |
| 2025-06-12 | $4.94 | $4.99 | $4.89 | $4.92 | $4.92 | 8,863,300 |
| 2025-06-11 | $4.93 | $4.95 | $4.90 | $4.93 | $4.93 | 9,499,800 |
| 2025-06-10 | $4.98 | $4.98 | $4.86 | $4.93 | $4.93 | 11,518,600 |
| 2025-06-09 | $4.95 | $5.00 | $4.90 | $4.96 | $4.96 | 13,512,800 |
| 2025-06-06 | $4.84 | $5.00 | $4.83 | $4.94 | $4.94 | 20,265,300 |
| 2025-06-05 | $4.83 | $4.84 | $4.72 | $4.83 | $4.83 | 11,713,500 |
| 2025-06-04 | $4.89 | $4.90 | $4.86 | $4.89 | $4.89 | 7,992,400 |
| 2025-06-03 | $4.86 | $4.91 | $4.84 | $4.90 | $4.90 | 11,370,010 |
| 2025-05-30 | $5.01 | $5.01 | $4.87 | $4.89 | $4.89 | 16,536,310 |
| 2025-05-29 | $4.92 | $5.02 | $4.92 | $4.99 | $4.99 | 14,368,010 |
| 2025-05-28 | $4.92 | $5.00 | $4.91 | $4.95 | $4.95 | 15,450,000 |
| 2025-05-27 | $4.92 | $4.93 | $4.85 | $4.91 | $4.91 | 10,430,400 |
| 2025-05-26 | $4.84 | $4.94 | $4.84 | $4.91 | $4.91 | 9,971,900 |
| 2025-05-23 | $4.90 | $4.98 | $4.86 | $4.87 | $4.87 | 14,849,200 |
| 2025-05-22 | $4.89 | $5.02 | $4.88 | $4.91 | $4.91 | 19,260,000 |
| 2025-05-21 | $4.99 | $5.03 | $4.92 | $4.92 | $4.92 | 15,708,810 |
| 2025-05-20 | $5.05 | $5.09 | $4.96 | $4.98 | $4.98 | 13,583,920 |
| 2025-05-19 | $5.01 | $5.12 | $4.91 | $5.05 | $5.05 | 16,598,000 |
| 2025-05-16 | $4.98 | $5.02 | $4.93 | $4.99 | $4.99 | 13,837,130 |
| 2025-05-15 | $4.98 | $5.00 | $4.92 | $4.94 | $4.94 | 11,734,200 |
| 2025-05-14 | $5.00 | $5.03 | $4.90 | $4.97 | $4.97 | 17,736,300 |
| 2025-05-13 | $5.13 | $5.19 | $4.98 | $5.02 | $5.02 | 20,771,400 |
| 2025-05-12 | $5.07 | $5.13 | $4.97 | $5.10 | $5.10 | 32,369,310 |
| 2025-05-09 | $5.07 | $5.22 | $4.98 | $5.03 | $5.03 | 40,771,000 |
| 2025-05-08 | $4.73 | $5.09 | $4.71 | $5.01 | $5.01 | 47,975,760 |
| 2025-05-07 | $4.73 | $4.77 | $4.68 | $4.73 | $4.73 | 15,302,740 |
| 2025-05-06 | $4.62 | $4.71 | $4.58 | $4.71 | $4.71 | 20,132,500 |
| 2025-04-30 | $4.54 | $4.63 | $4.54 | $4.55 | $4.55 | 14,751,700 |
| 2025-04-29 | $4.43 | $4.54 | $4.40 | $4.54 | $4.54 | 14,200,100 |
| 2025-04-28 | $4.52 | $4.52 | $4.42 | $4.43 | $4.43 | 12,787,800 |
| 2025-04-25 | $4.48 | $4.53 | $4.44 | $4.49 | $4.49 | 12,590,110 |
| 2025-04-24 | $4.54 | $4.56 | $4.45 | $4.48 | $4.48 | 15,001,100 |
| 2025-04-23 | $4.46 | $4.55 | $4.46 | $4.53 | $4.53 | 18,690,810 |
| 2025-04-22 | $4.44 | $4.49 | $4.38 | $4.46 | $4.46 | 16,915,300 |
| 2025-04-21 | $4.38 | $4.43 | $4.33 | $4.43 | $4.43 | 15,309,850 |
| 2025-04-18 | $4.32 | $4.43 | $4.32 | $4.38 | $4.38 | 16,241,000 |
| 2025-04-17 | $4.37 | $4.47 | $4.36 | $4.37 | $4.37 | 26,130,900 |
| 2025-04-16 | $4.54 | $4.57 | $4.31 | $4.35 | $4.35 | 40,081,300 |
| 2025-04-15 | $4.60 | $4.76 | $4.53 | $4.53 | $4.53 | 68,939,420 |
| 2025-04-14 | $4.43 | $4.92 | $4.42 | $4.80 | $4.80 | 91,541,330 |
| 2025-04-11 | $4.05 | $4.47 | $4.00 | $4.47 | $4.47 | 18,641,200 |
| 2025-04-10 | $4.00 | $4.10 | $4.00 | $4.06 | $4.06 | 18,810,000 |
| 2025-04-09 | $3.86 | $3.96 | $3.64 | $3.94 | $3.94 | 22,571,200 |
| 2025-04-08 | $4.00 | $4.11 | $3.81 | $3.92 | $3.92 | 29,755,000 |
| 2025-04-07 | $4.31 | $4.33 | $4.13 | $4.13 | $4.13 | 13,381,900 |
| 2025-04-03 | $4.70 | $4.81 | $4.58 | $4.59 | $4.59 | 16,479,600 |
| 2025-04-02 | $4.74 | $4.76 | $4.68 | $4.70 | $4.70 | 8,062,700 |
| 2025-04-01 | $4.72 | $4.78 | $4.70 | $4.71 | $4.71 | 7,897,600 |
| 2025-03-31 | $4.72 | $4.75 | $4.62 | $4.70 | $4.70 | 13,069,100 |
| 2025-03-28 | $4.87 | $4.89 | $4.74 | $4.75 | $4.75 | 13,166,240 |
| 2025-03-27 | $4.93 | $4.98 | $4.83 | $4.86 | $4.86 | 14,347,400 |
| 2025-03-26 | $4.85 | $5.01 | $4.85 | $4.97 | $4.97 | 16,939,200 |
| 2025-03-25 | $4.85 | $4.96 | $4.82 | $4.89 | $4.89 | 16,159,900 |
| 2025-03-24 | $5.15 | $5.15 | $4.77 | $4.85 | $4.85 | 36,292,020 |
| 2025-03-21 | $5.12 | $5.18 | $5.07 | $5.15 | $5.15 | 20,698,560 |
| 2025-03-20 | $5.01 | $5.18 | $5.00 | $5.15 | $5.15 | 26,633,860 |
| 2025-03-19 | $4.99 | $5.06 | $4.94 | $5.03 | $5.03 | 17,878,500 |
| 2025-03-18 | $5.04 | $5.05 | $4.88 | $5.00 | $5.00 | 25,626,490 |
| 2025-03-17 | $5.07 | $5.07 | $4.99 | $5.07 | $5.07 | 13,543,510 |
| 2025-03-14 | $4.98 | $5.03 | $4.86 | $5.03 | $5.03 | 21,027,560 |
| 2025-03-13 | $5.08 | $5.08 | $4.94 | $5.00 | $5.00 | 16,968,600 |
| 2025-03-12 | $5.12 | $5.15 | $5.06 | $5.08 | $5.08 | 15,123,400 |
| 2025-03-11 | $5.07 | $5.10 | $5.00 | $5.08 | $5.08 | 14,882,500 |
| 2025-03-10 | $5.03 | $5.13 | $5.01 | $5.12 | $5.12 | 20,319,860 |
| 2025-03-07 | $5.01 | $5.08 | $4.97 | $5.01 | $5.01 | 16,801,290 |
| 2025-03-06 | $5.00 | $5.05 | $4.99 | $5.01 | $5.01 | 13,650,500 |
| 2025-03-05 | $4.94 | $5.03 | $4.89 | $5.02 | $5.02 | 16,121,450 |
| 2025-03-04 | $4.85 | $4.99 | $4.81 | $4.96 | $4.96 | 18,028,280 |
| 2025-03-03 | $4.90 | $4.95 | $4.79 | $4.80 | $4.80 | 16,893,300 |
| 2025-02-28 | $5.08 | $5.13 | $4.86 | $4.88 | $4.88 | 19,348,610 |
| 2025-02-27 | $5.15 | $5.22 | $5.03 | $5.10 | $5.10 | 22,025,810 |
| 2025-02-26 | $4.92 | $5.20 | $4.91 | $5.15 | $5.15 | 40,926,600 |
| 2025-02-25 | $4.82 | $4.97 | $4.80 | $4.92 | $4.92 | 25,410,050 |
| 2025-02-24 | $4.80 | $4.88 | $4.80 | $4.86 | $4.86 | 27,786,320 |
| 2025-02-20 | $5.22 | $5.23 | $4.83 | $4.85 | $4.85 | 78,437,490 |
| 2025-02-19 | $4.53 | $4.92 | $4.49 | $4.92 | $4.92 | 19,366,310 |
| 2025-02-18 | $4.56 | $4.58 | $4.45 | $4.47 | $4.47 | 8,979,800 |
| 2025-02-17 | $4.38 | $4.55 | $4.37 | $4.55 | $4.55 | 13,779,100 |
| 2025-02-14 | $4.43 | $4.45 | $4.36 | $4.39 | $4.39 | 7,931,120 |
| 2025-02-13 | $4.51 | $4.52 | $4.43 | $4.44 | $4.44 | 8,635,320 |
| 2025-02-12 | $4.55 | $4.55 | $4.45 | $4.51 | $4.51 | 9,844,900 |
| 2025-02-11 | $4.56 | $4.58 | $4.47 | $4.53 | $4.53 | 7,950,810 |
| 2025-02-10 | $4.51 | $4.58 | $4.49 | $4.56 | $4.56 | 9,415,390 |
| 2025-02-07 | $4.45 | $4.54 | $4.44 | $4.49 | $4.49 | 10,837,710 |
| 2025-02-06 | $4.44 | $4.48 | $4.38 | $4.46 | $4.46 | 10,367,010 |
| 2025-02-05 | $4.52 | $4.62 | $4.45 | $4.47 | $4.47 | 13,876,370 |
| 2025-01-27 | $4.46 | $4.57 | $4.46 | $4.49 | $4.49 | 9,930,620 |
| 2025-01-24 | $4.41 | $4.50 | $4.38 | $4.49 | $4.49 | 9,036,200 |
| 2025-01-23 | $4.44 | $4.50 | $4.41 | $4.41 | $4.41 | 8,230,620 |
| 2025-01-22 | $4.45 | $4.48 | $4.40 | $4.42 | $4.42 | 8,028,900 |
| 2025-01-21 | $4.52 | $4.57 | $4.43 | $4.46 | $4.46 | 10,850,240 |
| 2025-01-20 | $4.45 | $4.54 | $4.41 | $4.52 | $4.52 | 9,370,320 |
| 2025-01-17 | $4.42 | $4.46 | $4.40 | $4.44 | $4.44 | 5,719,620 |
| 2025-01-16 | $4.43 | $4.49 | $4.39 | $4.44 | $4.44 | 6,778,210 |
| 2025-01-15 | $4.37 | $4.44 | $4.36 | $4.42 | $4.42 | 7,324,900 |
| 2025-01-14 | $4.21 | $4.40 | $4.21 | $4.40 | $4.40 | 8,076,410 |
| 2025-01-13 | $4.15 | $4.23 | $4.07 | $4.20 | $4.20 | 6,164,700 |
| 2025-01-09 | $4.25 | $4.31 | $4.21 | $4.27 | $4.27 | 6,791,610 |
| 2025-01-08 | $4.25 | $4.26 | $4.09 | $4.24 | $4.24 | 7,221,450 |
| 2025-01-07 | $4.08 | $4.25 | $4.08 | $4.25 | $4.25 | 9,465,910 |
| 2025-01-06 | $4.04 | $4.10 | $3.90 | $4.08 | $4.08 | 9,028,300 |
| 2025-01-03 | $4.23 | $4.28 | $4.06 | $4.09 | $4.09 | 12,601,180 |
| 2025-01-02 | $4.35 | $4.41 | $4.19 | $4.23 | $4.23 | 11,015,100 |
| 2024-12-31 | $4.40 | $4.47 | $4.33 | $4.35 | $4.35 | 9,608,900 |
| 2024-12-30 | $4.45 | $4.53 | $4.35 | $4.41 | $4.41 | 9,680,600 |
| 2024-12-27 | $4.39 | $4.52 | $4.38 | $4.47 | $4.47 | 9,025,700 |
| 2024-12-26 | $4.34 | $4.42 | $4.33 | $4.38 | $4.38 | 7,549,200 |
| 2024-12-25 | $4.48 | $4.55 | $4.30 | $4.34 | $4.34 | 14,489,200 |
| 2024-12-24 | $4.39 | $4.70 | $4.38 | $4.49 | $4.49 | 20,426,710 |
| 2024-12-23 | $4.59 | $4.59 | $4.35 | $4.36 | $4.36 | 13,502,900 |
| 2024-12-20 | $4.55 | $4.66 | $4.54 | $4.59 | $4.59 | 9,783,500 |
| 2024-12-19 | $4.48 | $4.54 | $4.43 | $4.52 | $4.52 | 8,610,010 |
| 2024-12-18 | $4.50 | $4.60 | $4.47 | $4.52 | $4.52 | 14,875,500 |
| 2024-12-17 | $4.97 | $4.97 | $4.53 | $4.55 | $4.55 | 29,735,020 |
| 2024-12-16 | $4.70 | $4.75 | $4.68 | $4.71 | $4.71 | 10,981,700 |
| 2024-12-13 | $4.81 | $4.82 | $4.66 | $4.68 | $4.68 | 13,753,330 |
| 2024-12-12 | $4.86 | $4.89 | $4.75 | $4.82 | $4.82 | 17,550,580 |
| 2024-12-11 | $4.86 | $4.97 | $4.83 | $4.87 | $4.87 | 14,976,330 |
| 2024-12-10 | $4.98 | $5.03 | $4.82 | $4.87 | $4.87 | 21,705,400 |
| 2024-12-09 | $4.97 | $4.97 | $4.79 | $4.87 | $4.87 | 21,566,730 |
| 2024-12-06 | $4.73 | $4.91 | $4.67 | $4.88 | $4.88 | 25,809,200 |
| 2024-12-05 | $4.60 | $4.88 | $4.60 | $4.74 | $4.74 | 22,797,880 |
| 2024-12-04 | $4.60 | $4.69 | $4.58 | $4.60 | $4.60 | 11,311,500 |
| 2024-12-03 | $4.62 | $4.69 | $4.57 | $4.65 | $4.65 | 17,950,490 |
| 2024-12-02 | $4.45 | $4.61 | $4.45 | $4.59 | $4.59 | 19,936,450 |
| 2024-11-29 | $4.46 | $4.50 | $4.39 | $4.44 | $4.44 | 14,574,910 |
| 2024-11-28 | $4.43 | $4.48 | $4.41 | $4.44 | $4.44 | 8,609,700 |
| 2024-11-27 | $4.39 | $4.43 | $4.29 | $4.43 | $4.43 | 11,772,700 |
| 2024-11-26 | $4.48 | $4.52 | $4.40 | $4.41 | $4.41 | 8,451,000 |
| 2024-11-25 | $4.42 | $4.47 | $4.35 | $4.46 | $4.46 | 9,621,700 |
| 2024-11-22 | $4.55 | $4.58 | $4.38 | $4.40 | $4.40 | 13,679,300 |
| 2024-11-21 | $4.48 | $4.56 | $4.45 | $4.55 | $4.55 | 12,088,370 |
| 2024-11-20 | $4.45 | $4.49 | $4.40 | $4.48 | $4.48 | 10,011,830 |
| 2024-11-19 | $4.45 | $4.49 | $4.32 | $4.45 | $4.45 | 12,698,000 |
| 2024-11-18 | $4.40 | $4.60 | $4.39 | $4.44 | $4.44 | 21,402,820 |
| 2024-11-15 | $4.42 | $4.55 | $4.36 | $4.36 | $4.36 | 14,534,550 |
| 2024-11-14 | $4.70 | $4.70 | $4.48 | $4.51 | $4.51 | 13,225,740 |
| 2024-11-13 | $4.62 | $4.73 | $4.53 | $4.68 | $4.68 | 20,065,300 |
| 2024-11-12 | $4.62 | $4.72 | $4.54 | $4.63 | $4.63 | 35,480,260 |
| 2024-11-11 | $4.50 | $4.60 | $4.48 | $4.60 | $4.60 | 25,495,100 |
| 2024-11-08 | $4.62 | $4.67 | $4.51 | $4.53 | $4.53 | 31,674,460 |
| 2024-11-07 | $4.59 | $4.63 | $4.48 | $4.61 | $4.61 | 36,821,490 |
| 2024-11-06 | $4.79 | $4.88 | $4.53 | $4.58 | $4.58 | 55,420,620 |
| 2024-11-05 | $4.98 | $5.03 | $4.60 | $4.74 | $4.74 | 92,707,330 |
| 2024-11-04 | $4.31 | $4.76 | $4.30 | $4.76 | $4.76 | 54,199,960 |
| 2024-11-01 | $4.70 | $4.84 | $4.33 | $4.33 | $4.33 | 105,858,170 |
| 2024-10-31 | $4.40 | $4.40 | $4.24 | $4.40 | $4.40 | 50,101,400 |
| 2024-10-30 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 14,138,630 |
| 2024-10-29 | $3.73 | $3.75 | $3.63 | $3.64 | $3.64 | 9,198,610 |
| 2024-10-28 | $3.62 | $3.72 | $3.61 | $3.71 | $3.71 | 11,564,990 |
| 2024-10-25 | $3.55 | $3.60 | $3.54 | $3.60 | $3.60 | 7,685,700 |
| 2024-10-24 | $3.58 | $3.59 | $3.52 | $3.55 | $3.55 | 6,894,400 |
| 2024-10-23 | $3.51 | $3.67 | $3.47 | $3.59 | $3.59 | 16,030,360 |
| 2024-10-22 | $3.45 | $3.61 | $3.42 | $3.51 | $3.51 | 10,858,100 |
| 2024-10-21 | $3.46 | $3.47 | $3.42 | $3.45 | $3.45 | 7,649,910 |
| 2024-10-18 | $3.37 | $3.47 | $3.34 | $3.41 | $3.41 | 8,251,160 |
| 2024-10-17 | $3.45 | $3.48 | $3.36 | $3.36 | $3.36 | 7,105,000 |
| 2024-10-16 | $3.39 | $3.46 | $3.35 | $3.43 | $3.43 | 6,787,750 |
| 2024-10-15 | $3.48 | $3.48 | $3.39 | $3.39 | $3.39 | 7,143,500 |
| 2024-10-14 | $3.46 | $3.51 | $3.41 | $3.47 | $3.47 | 7,838,310 |
| 2024-10-11 | $3.58 | $3.58 | $3.40 | $3.43 | $3.43 | 9,735,710 |
| 2024-10-10 | $3.55 | $3.68 | $3.51 | $3.59 | $3.59 | 13,000,510 |
| 2024-10-09 | $3.77 | $3.77 | $3.51 | $3.52 | $3.52 | 19,228,700 |
| 2024-10-08 | $3.93 | $3.94 | $3.63 | $3.81 | $3.81 | 28,240,760 |
| 2024-09-30 | $3.50 | $3.63 | $3.37 | $3.58 | $3.58 | 26,960,910 |
| 2024-09-27 | $3.31 | $3.36 | $3.27 | $3.34 | $3.34 | 6,623,290 |
| 2024-09-26 | $3.18 | $3.26 | $3.18 | $3.26 | $3.26 | 6,044,200 |
| 2024-09-25 | $3.16 | $3.25 | $3.16 | $3.20 | $3.20 | 8,126,600 |
| 2024-09-24 | $3.07 | $3.15 | $3.05 | $3.15 | $3.15 | 6,356,600 |
| 2024-09-23 | $3.07 | $3.08 | $3.02 | $3.06 | $3.06 | 4,579,900 |
| 2024-09-20 | $3.04 | $3.07 | $3.02 | $3.04 | $3.04 | 4,111,600 |
| 2024-09-19 | $2.98 | $3.09 | $2.96 | $3.05 | $3.05 | 6,738,300 |
| 2024-09-18 | $2.95 | $2.96 | $2.89 | $2.96 | $2.96 | 4,145,800 |
| 2024-09-13 | $2.97 | $2.98 | $2.93 | $2.94 | $2.94 | 3,189,100 |
| 2024-09-12 | $2.93 | $2.98 | $2.93 | $2.96 | $2.96 | 3,899,800 |
| 2024-09-11 | $2.94 | $2.97 | $2.92 | $2.93 | $2.93 | 3,439,700 |
| 2024-09-10 | $2.93 | $2.96 | $2.90 | $2.95 | $2.95 | 6,285,710 |
| 2024-09-09 | $2.89 | $2.99 | $2.83 | $2.95 | $2.95 | 7,093,910 |
| 2024-09-06 | $2.95 | $2.95 | $2.88 | $2.89 | $2.89 | 3,593,500 |
| 2024-09-05 | $2.92 | $2.96 | $2.92 | $2.95 | $2.95 | 2,247,600 |
| 2024-09-04 | $2.93 | $2.97 | $2.92 | $2.93 | $2.93 | 3,149,010 |
| 2024-09-03 | $2.89 | $2.95 | $2.89 | $2.95 | $2.95 | 3,386,000 |
| 2024-09-02 | $2.93 | $2.97 | $2.89 | $2.91 | $2.91 | 4,565,700 |
| 2024-08-30 | $2.90 | $2.97 | $2.87 | $2.93 | $2.93 | 5,200,710 |
| 2024-08-29 | $2.86 | $2.90 | $2.84 | $2.88 | $2.88 | 3,110,000 |
| 2024-08-28 | $2.86 | $2.92 | $2.83 | $2.87 | $2.87 | 3,533,400 |
| 2024-08-27 | $2.92 | $2.92 | $2.85 | $2.85 | $2.85 | 2,986,600 |
| 2024-08-26 | $2.87 | $2.93 | $2.85 | $2.91 | $2.91 | 2,570,100 |
| 2024-08-23 | $2.89 | $2.89 | $2.84 | $2.86 | $2.86 | 3,006,200 |
| 2024-08-22 | $2.95 | $2.96 | $2.88 | $2.89 | $2.89 | 4,065,500 |
| 2024-08-21 | $2.97 | $3.00 | $2.92 | $2.94 | $2.94 | 4,662,200 |
| 2024-08-20 | $3.06 | $3.07 | $2.98 | $3.00 | $3.00 | 5,764,700 |
| 2024-08-19 | $3.05 | $3.11 | $3.04 | $3.08 | $3.08 | 7,675,200 |
| 2024-08-16 | $3.05 | $3.07 | $3.01 | $3.02 | $3.02 | 4,083,500 |
| 2024-08-15 | $3.01 | $3.06 | $3.00 | $3.05 | $3.05 | 4,728,400 |
| 2024-08-14 | $3.06 | $3.08 | $3.02 | $3.03 | $3.03 | 4,662,500 |
| 2024-08-13 | $3.02 | $3.08 | $2.99 | $3.08 | $3.08 | 4,575,200 |
| 2024-08-12 | $3.03 | $3.06 | $3.00 | $3.04 | $3.04 | 4,733,800 |
| 2024-08-09 | $3.07 | $3.09 | $3.03 | $3.04 | $3.04 | 5,207,600 |
| 2024-08-08 | $3.06 | $3.09 | $3.02 | $3.06 | $3.06 | 10,377,600 |
| 2024-08-07 | $3.13 | $3.17 | $3.08 | $3.09 | $3.09 | 13,518,960 |
| 2024-08-06 | $3.22 | $3.24 | $3.10 | $3.15 | $3.15 | 14,632,920 |
| 2024-08-05 | $3.23 | $3.31 | $3.09 | $3.12 | $3.12 | 26,133,810 |
| 2024-08-02 | $3.23 | $3.65 | $3.14 | $3.36 | $3.36 | 46,587,000 |
| 2024-08-01 | $3.06 | $3.33 | $3.03 | $3.33 | $3.33 | 22,031,670 |
| 2024-07-31 | $2.96 | $3.03 | $2.93 | $3.03 | $3.03 | 9,236,000 |
| 2024-07-30 | $2.90 | $2.97 | $2.87 | $2.96 | $2.96 | 6,421,300 |
| 2024-07-29 | $2.87 | $2.91 | $2.85 | $2.91 | $2.91 | 4,679,700 |
| 2024-07-26 | $2.81 | $2.87 | $2.81 | $2.86 | $2.86 | 3,632,800 |
| 2024-07-25 | $2.75 | $2.84 | $2.74 | $2.82 | $2.82 | 4,120,510 |
| 2024-07-24 | $2.81 | $2.81 | $2.74 | $2.77 | $2.77 | 4,398,800 |
| 2024-07-23 | $2.83 | $2.88 | $2.79 | $2.81 | $2.81 | 5,607,590 |
| 2024-07-22 | $2.82 | $2.86 | $2.80 | $2.83 | $2.83 | 5,157,990 |
| 2024-07-19 | $2.76 | $2.92 | $2.74 | $2.83 | $2.83 | 7,017,890 |
| 2024-07-18 | $2.79 | $2.79 | $2.74 | $2.78 | $2.78 | 4,590,900 |
| 2024-07-17 | $2.84 | $2.84 | $2.79 | $2.80 | $2.80 | 2,874,710 |
| 2024-07-16 | $2.81 | $2.85 | $2.81 | $2.83 | $2.83 | 2,971,100 |
| 2024-07-15 | $2.89 | $2.89 | $2.82 | $2.83 | $2.83 | 3,301,700 |
| 2024-07-12 | $2.92 | $2.94 | $2.88 | $2.89 | $2.89 | 3,229,600 |
| 2024-07-11 | $2.82 | $2.92 | $2.81 | $2.90 | $2.90 | 6,080,860 |
| 2024-07-10 | $2.82 | $2.82 | $2.77 | $2.77 | $2.77 | 3,948,810 |
| 2024-07-09 | $2.83 | $2.85 | $2.72 | $2.84 | $2.84 | 6,226,350 |
| 2024-07-08 | $2.92 | $2.93 | $2.82 | $2.83 | $2.83 | 4,326,210 |
| 2024-07-05 | $2.83 | $2.94 | $2.83 | $2.92 | $2.92 | 3,701,400 |
| 2024-07-04 | $2.95 | $2.97 | $2.85 | $2.85 | $2.85 | 4,798,500 |
| 2024-07-03 | $2.98 | $3.02 | $2.95 | $2.95 | $2.95 | 3,685,800 |
| 2024-07-02 | $2.93 | $2.99 | $2.92 | $2.97 | $2.97 | 3,719,900 |
| 2024-07-01 | $2.91 | $2.95 | $2.86 | $2.93 | $2.93 | 3,585,500 |
| 2024-06-28 | $2.89 | $2.97 | $2.87 | $2.90 | $2.90 | 3,683,160 |
| 2024-06-27 | $2.97 | $3.00 | $2.89 | $2.90 | $2.90 | 5,718,430 |
| 2024-06-26 | $2.84 | $2.97 | $2.81 | $2.97 | $2.97 | 5,277,500 |
| 2024-06-25 | $2.83 | $2.92 | $2.81 | $2.85 | $2.85 | 5,698,000 |
| 2024-06-24 | $2.91 | $2.91 | $2.80 | $2.81 | $2.81 | 5,910,800 |
| 2024-06-21 | $2.97 | $2.99 | $2.89 | $2.92 | $2.92 | 5,213,100 |
| 2024-06-20 | $3.07 | $3.08 | $2.95 | $2.97 | $2.97 | 5,990,100 |
| 2024-06-19 | $3.19 | $3.19 | $3.09 | $3.13 | $3.13 | 5,954,200 |
| 2024-06-18 | $3.02 | $3.15 | $3.02 | $3.14 | $3.14 | 7,286,900 |
| 2024-06-17 | $3.05 | $3.08 | $3.00 | $3.01 | $3.01 | 5,507,000 |
| 2024-06-14 | $3.07 | $3.09 | $3.02 | $3.07 | $3.07 | 4,464,700 |
| 2024-06-13 | $3.10 | $3.13 | $3.05 | $3.06 | $3.06 | 6,492,000 |
| 2024-06-12 | $3.05 | $3.11 | $3.03 | $3.10 | $3.10 | 4,916,240 |
| 2024-06-11 | $3.09 | $3.10 | $3.00 | $3.05 | $3.05 | 6,212,360 |
| 2024-06-07 | $3.04 | $3.12 | $3.01 | $3.09 | $3.09 | 10,499,900 |
| 2024-06-06 | $3.19 | $3.21 | $2.94 | $2.99 | $2.99 | 15,457,920 |
| 2024-06-05 | $3.30 | $3.30 | $3.16 | $3.18 | $3.18 | 8,363,350 |
| 2024-06-04 | $3.40 | $3.41 | $3.27 | $3.31 | $3.31 | 8,617,500 |
| 2024-06-03 | $3.58 | $3.59 | $3.37 | $3.39 | $3.39 | 8,602,100 |
| 2024-05-31 | $3.52 | $3.62 | $3.51 | $3.58 | $3.58 | 4,957,000 |
| 2024-05-30 | $3.55 | $3.56 | $3.49 | $3.51 | $3.51 | 3,325,900 |
| 2024-05-29 | $3.53 | $3.59 | $3.51 | $3.55 | $3.55 | 2,920,500 |
| 2024-05-28 | $3.57 | $3.60 | $3.53 | $3.54 | $3.54 | 3,245,730 |
| 2024-05-27 | $3.58 | $3.59 | $3.51 | $3.58 | $3.58 | 3,739,400 |
| 2024-05-24 | $3.58 | $3.64 | $3.55 | $3.57 | $3.57 | 4,296,770 |
| 2024-05-23 | $3.66 | $3.68 | $3.56 | $3.57 | $3.57 | 5,333,600 |
| 2024-05-22 | $3.70 | $3.73 | $3.68 | $3.69 | $3.69 | 4,389,200 |
| 2024-05-21 | $3.77 | $3.79 | $3.70 | $3.71 | $3.71 | 4,794,600 |
| 2024-05-20 | $3.79 | $3.84 | $3.77 | $3.80 | $3.80 | 4,998,800 |
| 2024-05-17 | $3.73 | $3.79 | $3.72 | $3.79 | $3.79 | 3,535,330 |
| 2024-05-16 | $3.72 | $3.77 | $3.70 | $3.73 | $3.73 | 3,594,600 |
| 2024-05-15 | $3.71 | $3.76 | $3.69 | $3.70 | $3.70 | 3,913,600 |
| 2024-05-14 | $3.69 | $3.76 | $3.66 | $3.74 | $3.74 | 4,784,590 |
| 2024-05-13 | $3.72 | $3.78 | $3.63 | $3.68 | $3.68 | 6,460,500 |
| 2024-05-10 | $3.78 | $3.78 | $3.71 | $3.72 | $3.72 | 3,992,130 |
| 2024-05-09 | $3.74 | $3.79 | $3.71 | $3.75 | $3.75 | 5,252,700 |
| 2024-05-08 | $3.80 | $3.84 | $3.72 | $3.74 | $3.74 | 6,203,100 |
| 2024-05-07 | $3.78 | $3.86 | $3.72 | $3.83 | $3.83 | 7,416,300 |
| 2024-05-06 | $3.73 | $3.79 | $3.73 | $3.78 | $3.78 | 6,994,770 |
| 2024-04-30 | $3.68 | $3.75 | $3.66 | $3.70 | $3.70 | 7,918,360 |
| 2024-04-29 | $3.60 | $3.71 | $3.59 | $3.70 | $3.70 | 5,704,860 |
| 2024-04-26 | $3.55 | $3.61 | $3.51 | $3.60 | $3.60 | 5,688,200 |
| 2024-04-25 | $3.51 | $3.58 | $3.47 | $3.55 | $3.55 | 4,121,010 |
| 2024-04-24 | $3.46 | $3.52 | $3.46 | $3.51 | $3.51 | 4,037,490 |
| 2024-04-23 | $3.46 | $3.50 | $3.43 | $3.46 | $3.46 | 3,520,300 |
| 2024-04-22 | $3.52 | $3.52 | $3.38 | $3.44 | $3.44 | 4,286,210 |
| 2024-04-19 | $3.52 | $3.65 | $3.47 | $3.49 | $3.49 | 7,145,030 |
| 2024-04-18 | $3.56 | $3.56 | $3.47 | $3.49 | $3.49 | 6,241,520 |
| 2024-04-17 | $3.31 | $3.56 | $3.31 | $3.55 | $3.55 | 9,631,680 |
| 2024-04-16 | $3.61 | $3.63 | $3.30 | $3.31 | $3.31 | 12,468,480 |
| 2024-04-15 | $3.80 | $3.84 | $3.60 | $3.67 | $3.67 | 11,257,350 |
| 2024-04-12 | $3.84 | $3.99 | $3.83 | $3.83 | $3.83 | 8,753,800 |
| 2024-04-11 | $3.75 | $3.88 | $3.74 | $3.85 | $3.85 | 8,290,910 |
| 2024-04-10 | $3.86 | $3.88 | $3.74 | $3.80 | $3.80 | 6,357,500 |
| 2024-04-09 | $3.79 | $3.87 | $3.76 | $3.86 | $3.86 | 5,007,210 |
| 2024-04-08 | $3.90 | $3.90 | $3.77 | $3.78 | $3.78 | 6,945,760 |
| 2024-04-03 | $3.92 | $3.96 | $3.88 | $3.91 | $3.91 | 6,401,000 |
| 2024-04-02 | $3.92 | $3.96 | $3.89 | $3.92 | $3.92 | 8,059,000 |
| 2024-04-01 | $3.81 | $4.05 | $3.80 | $3.92 | $3.92 | 15,075,780 |
| 2024-03-29 | $3.74 | $3.82 | $3.73 | $3.81 | $3.81 | 6,766,040 |
| 2024-03-28 | $3.69 | $3.77 | $3.68 | $3.75 | $3.75 | 5,555,320 |
| 2024-03-27 | $3.78 | $3.80 | $3.69 | $3.69 | $3.69 | 7,324,000 |
| 2024-03-26 | $3.76 | $3.82 | $3.71 | $3.78 | $3.78 | 5,938,970 |
| 2024-03-25 | $3.88 | $3.89 | $3.77 | $3.77 | $3.77 | 8,204,520 |
| 2024-03-22 | $3.96 | $3.99 | $3.87 | $3.90 | $3.90 | 9,177,900 |
| 2024-03-21 | $3.97 | $3.98 | $3.91 | $3.97 | $3.97 | 8,724,540 |
| 2024-03-20 | $3.92 | $3.96 | $3.91 | $3.96 | $3.96 | 7,327,970 |
| 2024-03-19 | $3.99 | $3.99 | $3.93 | $3.93 | $3.93 | 9,864,610 |
| 2024-03-18 | $3.93 | $3.98 | $3.92 | $3.97 | $3.97 | 11,734,320 |
| 2024-03-15 | $3.89 | $3.92 | $3.85 | $3.92 | $3.92 | 8,363,900 |
| 2024-03-14 | $3.89 | $3.95 | $3.85 | $3.89 | $3.89 | 12,496,000 |
| 2024-03-13 | $3.93 | $3.94 | $3.85 | $3.90 | $3.90 | 14,475,000 |
| 2024-03-12 | $3.90 | $3.97 | $3.83 | $3.96 | $3.96 | 18,951,280 |
| 2024-03-11 | $3.96 | $4.02 | $3.89 | $3.92 | $3.92 | 20,222,070 |
| 2024-03-08 | $4.00 | $4.03 | $3.85 | $3.90 | $3.90 | 36,755,930 |
| 2024-03-07 | $3.70 | $4.07 | $3.68 | $4.07 | $4.07 | 30,174,670 |
| 2024-03-06 | $3.64 | $3.70 | $3.62 | $3.70 | $3.70 | 5,919,420 |
| 2024-03-05 | $3.72 | $3.72 | $3.63 | $3.64 | $3.64 | 5,821,300 |
| 2024-03-04 | $3.78 | $3.82 | $3.67 | $3.72 | $3.72 | 6,091,850 |
| 2024-03-01 | $3.74 | $3.81 | $3.72 | $3.79 | $3.79 | 9,325,300 |
| 2024-02-29 | $3.59 | $3.75 | $3.57 | $3.72 | $3.72 | 11,433,070 |
| 2024-02-28 | $3.93 | $3.98 | $3.61 | $3.66 | $3.66 | 17,663,990 |
| 2024-02-27 | $3.87 | $3.93 | $3.84 | $3.92 | $3.92 | 7,295,000 |
| 2024-02-26 | $3.80 | $3.94 | $3.80 | $3.88 | $3.88 | 10,951,450 |
| 2024-02-23 | $3.70 | $3.82 | $3.68 | $3.80 | $3.80 | 8,910,240 |
| 2024-02-22 | $3.63 | $3.70 | $3.62 | $3.70 | $3.70 | 5,301,110 |
| 2024-02-21 | $3.56 | $3.72 | $3.53 | $3.65 | $3.65 | 8,261,170 |
| 2024-02-20 | $3.56 | $3.59 | $3.50 | $3.58 | $3.58 | 5,581,430 |
| 2024-02-19 | $3.46 | $3.65 | $3.44 | $3.57 | $3.57 | 13,371,190 |
| 2024-02-08 | $3.22 | $3.42 | $3.11 | $3.42 | $3.42 | 14,964,880 |
| 2024-02-07 | $3.36 | $3.37 | $3.14 | $3.20 | $3.20 | 12,977,700 |
| 2024-02-06 | $3.24 | $3.47 | $3.06 | $3.38 | $3.38 | 18,154,820 |
| 2024-02-05 | $3.74 | $3.74 | $3.38 | $3.38 | $3.38 | 16,270,170 |
| 2024-02-02 | $3.94 | $4.01 | $3.62 | $3.75 | $3.75 | 11,362,240 |
| 2024-02-01 | $4.10 | $4.10 | $3.88 | $3.94 | $3.94 | 9,320,610 |
| 2024-01-31 | $4.32 | $4.34 | $4.08 | $4.09 | $4.09 | 9,352,850 |
| 2024-01-30 | $4.42 | $4.49 | $4.32 | $4.33 | $4.33 | 5,732,070 |
| 2024-01-29 | $4.55 | $4.59 | $4.44 | $4.44 | $4.44 | 6,699,800 |
| 2024-01-26 | $4.51 | $4.59 | $4.41 | $4.54 | $4.54 | 5,763,750 |
| 2024-01-25 | $4.35 | $4.50 | $4.32 | $4.50 | $4.50 | 8,497,100 |
| 2024-01-24 | $4.29 | $4.36 | $4.15 | $4.35 | $4.35 | 10,050,070 |
| 2024-01-23 | $4.25 | $4.31 | $4.12 | $4.29 | $4.29 | 8,739,350 |
| 2024-01-22 | $4.56 | $4.56 | $4.19 | $4.25 | $4.25 | 11,650,110 |
| 2024-01-19 | $4.63 | $4.65 | $4.55 | $4.57 | $4.57 | 5,696,820 |
| 2024-01-18 | $4.78 | $4.78 | $4.52 | $4.64 | $4.64 | 11,840,120 |
| 2024-01-17 | $4.86 | $4.89 | $4.75 | $4.76 | $4.76 | 4,919,600 |
| 2024-01-16 | $4.90 | $4.92 | $4.82 | $4.86 | $4.86 | 5,855,800 |
| 2024-01-15 | $4.88 | $4.90 | $4.83 | $4.90 | $4.90 | 4,059,370 |
| 2024-01-12 | $4.86 | $4.93 | $4.86 | $4.86 | $4.86 | 3,548,180 |
| 2024-01-11 | $4.87 | $4.90 | $4.83 | $4.87 | $4.87 | 3,503,700 |
| 2024-01-10 | $4.88 | $4.91 | $4.82 | $4.86 | $4.86 | 3,959,700 |
| 2024-01-09 | $4.83 | $4.90 | $4.81 | $4.88 | $4.88 | 4,943,400 |
| 2024-01-08 | $4.89 | $4.91 | $4.82 | $4.83 | $4.83 | 5,094,950 |
| 2024-01-05 | $4.97 | $5.02 | $4.89 | $4.90 | $4.90 | 7,120,290 |
| 2024-01-04 | $4.94 | $4.96 | $4.91 | $4.95 | $4.95 | 5,154,620 |
| 2024-01-03 | $4.93 | $4.97 | $4.91 | $4.94 | $4.94 | 5,724,300 |
| 2024-01-02 | $4.84 | $4.96 | $4.82 | $4.93 | $4.93 | 11,413,120 |
| 2024-01-01 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2023-12-29 | $4.77 | $4.93 | $4.76 | $4.84 | $4.84 | 8,535,210 |
| 2023-12-28 | $4.70 | $4.81 | $4.66 | $4.78 | $4.78 | 3,832,010 |
| 2023-12-27 | $4.71 | $4.73 | $4.66 | $4.72 | $4.72 | 3,011,120 |
| 2023-12-26 | $4.78 | $4.79 | $4.70 | $4.70 | $4.70 | 3,021,400 |
| 2023-12-25 | $4.78 | $4.80 | $4.74 | $4.77 | $4.77 | 3,421,700 |
| 2023-12-22 | $4.85 | $4.86 | $4.76 | $4.77 | $4.77 | 4,314,300 |
| 2023-12-21 | $4.80 | $4.85 | $4.70 | $4.84 | $4.84 | 6,544,100 |
| 2023-12-20 | $4.82 | $4.87 | $4.79 | $4.80 | $4.80 | 3,697,500 |
| 2023-12-19 | $4.87 | $4.87 | $4.78 | $4.83 | $4.83 | 5,471,100 |
| 2023-12-18 | $4.90 | $4.93 | $4.84 | $4.86 | $4.86 | 5,101,170 |
| 2023-12-15 | $4.89 | $4.91 | $4.86 | $4.90 | $4.90 | 4,428,300 |
| 2023-12-14 | $4.92 | $4.92 | $4.88 | $4.90 | $4.90 | 4,859,570 |
| 2023-12-13 | $4.88 | $4.95 | $4.86 | $4.90 | $4.90 | 6,526,800 |
| 2023-12-12 | $4.85 | $4.91 | $4.85 | $4.88 | $4.88 | 3,742,970 |
| 2023-12-11 | $4.77 | $4.87 | $4.73 | $4.86 | $4.86 | 5,689,590 |
| 2023-12-08 | $4.88 | $4.88 | $4.77 | $4.80 | $4.80 | 6,315,700 |
| 2023-12-07 | $4.88 | $4.90 | $4.86 | $4.86 | $4.86 | 4,334,800 |
| 2023-12-06 | $4.84 | $4.89 | $4.84 | $4.87 | $4.87 | 3,937,400 |
| 2023-12-05 | $4.90 | $4.93 | $4.86 | $4.86 | $4.86 | 5,771,300 |
| 2023-12-04 | $4.92 | $4.95 | $4.88 | $4.90 | $4.90 | 4,492,710 |
| 2023-12-01 | $4.87 | $4.91 | $4.84 | $4.90 | $4.90 | 4,418,460 |
| 2023-11-30 | $4.90 | $4.92 | $4.83 | $4.88 | $4.88 | 4,874,810 |
| 2023-11-29 | $4.90 | $4.96 | $4.88 | $4.88 | $4.88 | 5,119,700 |
| 2023-11-28 | $4.86 | $4.91 | $4.83 | $4.90 | $4.90 | 3,441,000 |
| 2023-11-27 | $4.84 | $4.88 | $4.82 | $4.86 | $4.86 | 3,907,110 |
| 2023-11-24 | $4.90 | $4.90 | $4.84 | $4.85 | $4.85 | 4,287,100 |
| 2023-11-23 | $4.85 | $4.90 | $4.84 | $4.88 | $4.88 | 3,369,020 |
| 2023-11-22 | $4.88 | $4.91 | $4.84 | $4.84 | $4.84 | 4,224,400 |
| 2023-11-21 | $4.95 | $4.95 | $4.88 | $4.88 | $4.88 | 5,656,400 |
| 2023-11-20 | $4.86 | $4.93 | $4.85 | $4.92 | $4.92 | 6,984,970 |
| 2023-11-17 | $4.84 | $4.86 | $4.82 | $4.86 | $4.86 | 2,678,100 |
| 2023-11-16 | $4.85 | $4.87 | $4.83 | $4.83 | $4.83 | 3,282,510 |
| 2023-11-15 | $4.88 | $4.88 | $4.83 | $4.85 | $4.85 | 3,064,060 |
| 2023-11-14 | $4.85 | $4.86 | $4.83 | $4.85 | $4.85 | 4,972,940 |
| 2023-11-13 | $4.75 | $4.86 | $4.75 | $4.85 | $4.85 | 6,374,170 |
| 2023-11-10 | $4.77 | $4.77 | $4.72 | $4.76 | $4.76 | 3,270,900 |
| 2023-11-09 | $4.80 | $4.81 | $4.77 | $4.78 | $4.78 | 2,970,240 |
| 2023-11-08 | $4.80 | $4.83 | $4.77 | $4.79 | $4.79 | 4,473,620 |
| 2023-11-07 | $4.79 | $4.81 | $4.76 | $4.79 | $4.79 | 4,635,170 |
| 2023-11-06 | $4.72 | $4.79 | $4.72 | $4.78 | $4.78 | 6,527,460 |
| 2023-11-03 | $4.71 | $4.74 | $4.70 | $4.71 | $4.71 | 3,399,000 |
| 2023-11-02 | $4.71 | $4.72 | $4.69 | $4.70 | $4.70 | 2,610,400 |
| 2023-11-01 | $4.67 | $4.71 | $4.67 | $4.70 | $4.70 | 2,899,360 |
| 2023-10-31 | $4.72 | $4.73 | $4.65 | $4.67 | $4.67 | 3,903,000 |
| 2023-10-30 | $4.69 | $4.71 | $4.66 | $4.68 | $4.68 | 5,209,200 |
| 2023-10-27 | $4.70 | $4.74 | $4.67 | $4.71 | $4.71 | 3,971,660 |
| 2023-10-26 | $4.68 | $4.72 | $4.65 | $4.71 | $4.71 | 4,226,600 |
| 2023-10-25 | $4.66 | $4.73 | $4.65 | $4.70 | $4.70 | 4,122,040 |
| 2023-10-24 | $4.56 | $4.65 | $4.55 | $4.64 | $4.64 | 4,032,600 |
| 2023-10-23 | $4.63 | $4.65 | $4.52 | $4.55 | $4.55 | 4,891,550 |
| 2023-10-20 | $4.66 | $4.70 | $4.62 | $4.64 | $4.64 | 3,942,600 |
| 2023-10-19 | $4.70 | $4.75 | $4.67 | $4.68 | $4.68 | 4,018,400 |
| 2023-10-18 | $4.78 | $4.80 | $4.72 | $4.73 | $4.73 | 3,881,200 |
| 2023-10-17 | $4.79 | $4.81 | $4.77 | $4.81 | $4.81 | 2,542,100 |
| 2023-10-16 | $4.80 | $4.82 | $4.76 | $4.80 | $4.80 | 3,559,500 |
| 2023-10-13 | $4.82 | $4.84 | $4.77 | $4.78 | $4.78 | 4,498,000 |
| 2023-10-12 | $4.86 | $4.87 | $4.80 | $4.84 | $4.84 | 4,178,100 |
| 2023-10-11 | $4.85 | $4.86 | $4.82 | $4.83 | $4.83 | 4,000,700 |
| 2023-10-10 | $4.91 | $4.92 | $4.82 | $4.84 | $4.84 | 6,092,400 |
| 2023-10-09 | $4.90 | $4.92 | $4.86 | $4.91 | $4.91 | 4,532,900 |
| 2023-09-28 | $4.88 | $4.93 | $4.88 | $4.92 | $4.92 | 4,307,800 |
| 2023-09-27 | $4.88 | $4.90 | $4.86 | $4.88 | $4.88 | 3,450,600 |
| 2023-09-26 | $4.87 | $4.91 | $4.87 | $4.88 | $4.88 | 3,556,330 |
| 2023-09-25 | $4.88 | $4.92 | $4.86 | $4.88 | $4.88 | 3,001,200 |
| 2023-09-22 | $4.81 | $4.91 | $4.81 | $4.89 | $4.89 | 5,579,650 |
| 2023-09-21 | $4.85 | $4.94 | $4.81 | $4.84 | $4.84 | 5,111,050 |
| 2023-09-20 | $4.88 | $4.89 | $4.84 | $4.84 | $4.84 | 2,437,000 |
| 2023-09-19 | $4.89 | $4.90 | $4.86 | $4.89 | $4.89 | 3,595,000 |
| 2023-09-18 | $4.88 | $4.90 | $4.84 | $4.88 | $4.88 | 3,273,200 |
| 2023-09-15 | $4.87 | $4.91 | $4.85 | $4.87 | $4.87 | 3,372,600 |
| 2023-09-14 | $4.91 | $4.92 | $4.87 | $4.87 | $4.87 | 4,658,700 |
| 2023-09-13 | $4.92 | $4.92 | $4.86 | $4.90 | $4.90 | 5,026,600 |
| 2023-09-12 | $4.89 | $4.93 | $4.86 | $4.90 | $4.90 | 4,529,430 |
| 2023-09-11 | $4.84 | $4.88 | $4.82 | $4.88 | $4.88 | 3,623,440 |
| 2023-09-08 | $4.84 | $4.85 | $4.80 | $4.83 | $4.83 | 2,172,950 |
| 2023-09-07 | $4.86 | $4.89 | $4.80 | $4.83 | $4.83 | 3,956,800 |
| 2023-09-06 | $4.84 | $4.89 | $4.83 | $4.88 | $4.88 | 2,732,900 |
| 2023-09-05 | $4.87 | $4.89 | $4.83 | $4.86 | $4.86 | 4,694,800 |
| 2023-09-04 | $4.82 | $4.88 | $4.80 | $4.88 | $4.88 | 6,150,100 |
| 2023-09-01 | $4.75 | $4.81 | $4.72 | $4.80 | $4.80 | 4,267,200 |
| 2023-08-31 | $4.82 | $4.84 | $4.72 | $4.74 | $4.74 | 6,034,000 |
| 2023-08-30 | $4.90 | $4.93 | $4.81 | $4.81 | $4.81 | 6,934,400 |
| 2023-08-29 | $4.79 | $4.89 | $4.77 | $4.87 | $4.87 | 5,106,050 |
| 2023-08-28 | $4.92 | $4.97 | $4.78 | $4.78 | $4.78 | 11,259,260 |
| 2023-08-25 | $4.77 | $4.83 | $4.71 | $4.74 | $4.74 | 5,145,900 |
| 2023-08-24 | $4.84 | $4.85 | $4.73 | $4.75 | $4.75 | 5,196,500 |
| 2023-08-23 | $4.83 | $4.87 | $4.79 | $4.82 | $4.82 | 2,911,500 |
| 2023-08-22 | $4.87 | $4.90 | $4.75 | $4.85 | $4.85 | 7,704,680 |
| 2023-08-21 | $4.91 | $4.94 | $4.86 | $4.87 | $4.87 | 3,982,100 |
| 2023-08-18 | $4.90 | $4.97 | $4.89 | $4.91 | $4.91 | 6,955,300 |
| 2023-08-17 | $4.83 | $4.91 | $4.80 | $4.91 | $4.91 | 6,401,000 |
| 2023-08-16 | $4.86 | $4.87 | $4.80 | $4.83 | $4.83 | 3,871,900 |
| 2023-08-15 | $4.84 | $4.87 | $4.82 | $4.87 | $4.87 | 3,342,500 |
| 2023-08-14 | $4.81 | $4.87 | $4.79 | $4.86 | $4.86 | 4,173,230 |
| 2023-08-11 | $4.88 | $4.90 | $4.81 | $4.81 | $4.81 | 5,516,500 |
| 2023-08-10 | $4.86 | $4.89 | $4.85 | $4.89 | $4.89 | 3,601,000 |
| 2023-08-09 | $4.91 | $4.93 | $4.86 | $4.86 | $4.86 | 5,651,200 |
| 2023-08-08 | $4.97 | $4.99 | $4.90 | $4.92 | $4.92 | 5,646,540 |
| 2023-08-07 | $5.02 | $5.02 | $4.97 | $4.97 | $4.97 | 4,852,600 |
| 2023-08-04 | $5.04 | $5.06 | $5.01 | $5.02 | $5.02 | 4,775,310 |
| 2023-08-03 | $5.05 | $5.05 | $5.00 | $5.02 | $5.02 | 4,100,000 |
| 2023-08-02 | $5.05 | $5.08 | $5.02 | $5.05 | $5.05 | 6,289,680 |
| 2023-08-01 | $5.00 | $5.05 | $5.00 | $5.05 | $5.05 | 6,815,100 |
| 2023-07-31 | $4.98 | $5.04 | $4.97 | $5.02 | $5.02 | 7,900,800 |
| 2023-07-28 | $4.92 | $4.99 | $4.90 | $4.98 | $4.98 | 6,000,200 |
| 2023-07-27 | $4.95 | $4.98 | $4.90 | $4.92 | $4.92 | 4,610,000 |
| 2023-07-26 | $4.97 | $4.97 | $4.92 | $4.95 | $4.95 | 3,677,100 |
| 2023-07-25 | $4.97 | $4.98 | $4.92 | $4.97 | $4.97 | 7,050,320 |
| 2023-07-24 | $4.87 | $4.95 | $4.85 | $4.93 | $4.93 | 3,750,010 |
| 2023-07-21 | $4.89 | $4.93 | $4.86 | $4.87 | $4.87 | 4,367,500 |
| 2023-07-20 | $4.95 | $5.00 | $4.89 | $4.90 | $4.90 | 5,025,000 |
| 2023-07-19 | $4.96 | $4.97 | $4.93 | $4.95 | $4.95 | 5,081,440 |
| 2023-07-18 | $4.94 | $5.00 | $4.91 | $4.97 | $4.97 | 4,289,980 |
| 2023-07-17 | $4.90 | $4.96 | $4.89 | $4.96 | $4.96 | 4,381,790 |
| 2023-07-14 | $4.97 | $4.97 | $4.88 | $4.93 | $4.93 | 7,537,090 |
| 2023-07-13 | $4.99 | $5.04 | $4.95 | $5.00 | $5.00 | 8,025,900 |
| 2023-07-12 | $4.98 | $5.12 | $4.95 | $4.99 | $4.99 | 12,613,890 |
| 2023-07-11 | $5.05 | $5.05 | $4.94 | $5.01 | $5.01 | 12,280,320 |
| 2023-07-10 | $4.85 | $5.15 | $4.84 | $5.05 | $5.05 | 24,122,360 |
| 2023-07-07 | $4.88 | $4.91 | $4.84 | $4.84 | $4.84 | 5,428,300 |
| 2023-07-06 | $4.99 | $5.01 | $4.93 | $4.95 | $4.85 | 7,498,290 |
| 2023-07-05 | $4.97 | $5.11 | $4.95 | $5.01 | $4.91 | 12,546,880 |
| 2023-07-04 | $4.96 | $5.02 | $4.95 | $4.99 | $4.89 | 8,246,300 |
| 2023-07-03 | $4.94 | $5.00 | $4.94 | $4.95 | $4.85 | 5,293,600 |
| 2023-06-30 | $4.97 | $4.99 | $4.92 | $4.96 | $4.86 | 5,925,600 |
| 2023-06-29 | $4.91 | $4.98 | $4.89 | $4.96 | $4.86 | 8,002,600 |
| 2023-06-28 | $4.88 | $4.92 | $4.81 | $4.90 | $4.80 | 7,563,700 |
| 2023-06-27 | $4.77 | $4.89 | $4.76 | $4.88 | $4.78 | 8,228,400 |
| 2023-06-26 | $4.84 | $4.87 | $4.76 | $4.76 | $4.66 | 5,450,590 |
| 2023-06-21 | $4.89 | $4.91 | $4.84 | $4.86 | $4.76 | 5,411,800 |
| 2023-06-20 | $4.85 | $4.91 | $4.82 | $4.90 | $4.80 | 6,976,070 |
| 2023-06-19 | $4.86 | $4.88 | $4.84 | $4.85 | $4.75 | 3,424,000 |
| 2023-06-16 | $4.82 | $4.87 | $4.81 | $4.87 | $4.77 | 5,424,910 |
| 2023-06-15 | $4.81 | $4.82 | $4.79 | $4.82 | $4.72 | 2,898,310 |
| 2023-06-14 | $4.81 | $4.81 | $4.78 | $4.80 | $4.70 | 3,031,290 |
| 2023-06-13 | $4.80 | $4.83 | $4.79 | $4.81 | $4.71 | 2,941,900 |
| 2023-06-12 | $4.77 | $4.82 | $4.76 | $4.82 | $4.72 | 3,967,800 |
| 2023-06-09 | $4.82 | $4.83 | $4.77 | $4.79 | $4.69 | 4,144,300 |
| 2023-06-08 | $4.83 | $4.83 | $4.76 | $4.81 | $4.71 | 3,998,340 |
| 2023-06-07 | $4.80 | $4.85 | $4.79 | $4.83 | $4.73 | 4,625,800 |
| 2023-06-06 | $4.89 | $5.01 | $4.81 | $4.81 | $4.71 | 12,688,780 |
| 2023-06-05 | $4.88 | $4.92 | $4.86 | $4.91 | $4.81 | 6,516,130 |
| 2023-06-02 | $4.87 | $4.91 | $4.85 | $4.88 | $4.78 | 7,288,000 |
| 2023-06-01 | $4.88 | $4.91 | $4.84 | $4.87 | $4.77 | 8,375,650 |
| 2023-05-31 | $4.93 | $4.96 | $4.86 | $4.87 | $4.77 | 12,902,200 |
| 2023-05-30 | $4.80 | $5.09 | $4.77 | $4.97 | $4.87 | 30,036,140 |
| 2023-05-29 | $4.80 | $4.85 | $4.77 | $4.78 | $4.68 | 3,009,420 |
| 2023-05-26 | $4.81 | $4.83 | $4.76 | $4.81 | $4.81 | 3,075,900 |
| 2023-05-25 | $4.78 | $4.81 | $4.73 | $4.81 | $4.81 | 4,407,700 |
| 2023-05-24 | $4.81 | $4.84 | $4.76 | $4.79 | $4.79 | 4,544,040 |
| 2023-05-23 | $4.89 | $4.89 | $4.80 | $4.81 | $4.81 | 6,200,700 |
| 2023-05-22 | $4.89 | $4.92 | $4.85 | $4.87 | $4.87 | 4,686,210 |
| 2023-05-19 | $4.92 | $4.93 | $4.86 | $4.87 | $4.87 | 5,589,100 |
| 2023-05-18 | $4.93 | $4.96 | $4.89 | $4.94 | $4.94 | 9,098,910 |
| 2023-05-17 | $4.83 | $4.93 | $4.81 | $4.92 | $4.92 | 10,432,640 |
| 2023-05-16 | $4.85 | $4.90 | $4.81 | $4.83 | $4.83 | 6,189,100 |
| 2023-05-15 | $4.83 | $4.86 | $4.76 | $4.86 | $4.86 | 6,349,610 |
| 2023-05-12 | $4.88 | $4.89 | $4.82 | $4.83 | $4.83 | 3,556,680 |
| 2023-05-11 | $4.83 | $4.91 | $4.79 | $4.88 | $4.88 | 6,789,300 |
| 2023-05-10 | $4.81 | $4.84 | $4.80 | $4.81 | $4.81 | 4,674,670 |
| 2023-05-09 | $4.87 | $4.90 | $4.82 | $4.82 | $4.82 | 8,833,310 |
| 2023-05-08 | $4.86 | $4.93 | $4.85 | $4.90 | $4.90 | 8,664,920 |
| 2023-05-05 | $4.89 | $4.89 | $4.81 | $4.87 | $4.87 | 6,250,420 |
| 2023-05-04 | $4.78 | $4.89 | $4.77 | $4.87 | $4.87 | 9,145,820 |
| 2023-05-03 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2023-05-02 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2023-04-28 | $4.76 | $4.82 | $4.66 | $4.79 | $4.79 | 11,057,800 |
| 2023-04-27 | $4.74 | $4.83 | $4.71 | $4.78 | $4.78 | 7,251,800 |
| 2023-04-26 | $4.74 | $4.79 | $4.71 | $4.76 | $4.76 | 6,832,400 |
| 2023-04-25 | $4.84 | $4.89 | $4.68 | $4.77 | $4.77 | 10,549,200 |
| 2023-04-24 | $4.86 | $4.91 | $4.79 | $4.85 | $4.85 | 10,750,430 |
| 2023-04-21 | $4.94 | $5.07 | $4.85 | $4.85 | $4.85 | 26,313,000 |
| 2023-04-20 | $4.67 | $5.05 | $4.62 | $4.94 | $4.94 | 34,924,020 |
| 2023-04-19 | $4.66 | $4.69 | $4.63 | $4.64 | $4.64 | 3,529,410 |
| 2023-04-18 | $4.71 | $4.71 | $4.67 | $4.67 | $4.67 | 2,766,800 |
| 2023-04-17 | $4.68 | $4.71 | $4.67 | $4.71 | $4.71 | 4,364,010 |
| 2023-04-14 | $4.68 | $4.69 | $4.65 | $4.68 | $4.68 | 3,010,500 |
| 2023-04-13 | $4.66 | $4.69 | $4.65 | $4.67 | $4.67 | 3,132,500 |
| 2023-04-12 | $4.64 | $4.66 | $4.63 | $4.66 | $4.66 | 3,286,000 |
| 2023-04-11 | $4.63 | $4.64 | $4.60 | $4.63 | $4.63 | 4,570,400 |
| 2023-04-10 | $4.68 | $4.70 | $4.63 | $4.64 | $4.64 | 4,196,000 |
| 2023-04-07 | $4.67 | $4.69 | $4.65 | $4.67 | $4.67 | 4,561,590 |
| 2023-04-06 | $4.70 | $4.71 | $4.67 | $4.68 | $4.68 | 4,447,530 |
| 2023-04-05 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2023-04-04 | $4.72 | $4.74 | $4.68 | $4.73 | $4.73 | 7,219,470 |
| 2023-04-03 | $4.68 | $4.71 | $4.65 | $4.70 | $4.70 | 4,851,110 |
| 2023-03-31 | $4.65 | $4.69 | $4.64 | $4.66 | $4.66 | 3,966,280 |
| 2023-03-30 | $4.69 | $4.70 | $4.63 | $4.66 | $4.66 | 4,489,510 |
| 2023-03-29 | $4.72 | $4.72 | $4.66 | $4.67 | $4.67 | 4,286,100 |
| 2023-03-28 | $4.74 | $4.75 | $4.70 | $4.71 | $4.71 | 4,515,210 |
| 2023-03-27 | $4.78 | $4.79 | $4.70 | $4.73 | $4.73 | 4,882,000 |
| 2023-03-24 | $4.81 | $4.82 | $4.77 | $4.78 | $4.78 | 4,167,400 |
| 2023-03-23 | $4.82 | $4.82 | $4.74 | $4.80 | $4.80 | 4,504,400 |
| 2023-03-22 | $4.82 | $4.82 | $4.80 | $4.82 | $4.82 | 3,078,920 |
| 2023-03-21 | $4.78 | $4.82 | $4.76 | $4.81 | $4.81 | 3,344,140 |
| 2023-03-20 | $4.81 | $4.83 | $4.77 | $4.77 | $4.77 | 4,532,500 |
| 2023-03-17 | $4.75 | $4.81 | $4.74 | $4.80 | $4.80 | 4,000,100 |
| 2023-03-16 | $4.79 | $4.79 | $4.71 | $4.72 | $4.72 | 3,215,100 |
| 2023-03-15 | $4.70 | $4.81 | $4.70 | $4.81 | $4.81 | 5,456,080 |
| 2023-03-14 | $4.77 | $4.77 | $4.66 | $4.70 | $4.70 | 4,677,800 |
| 2023-03-13 | $4.78 | $4.83 | $4.73 | $4.77 | $4.77 | 4,020,100 |
| 2023-03-10 | $4.82 | $4.85 | $4.77 | $4.78 | $4.78 | 4,403,300 |
| 2023-03-09 | $4.87 | $4.87 | $4.81 | $4.85 | $4.85 | 3,039,300 |
| 2023-03-08 | $4.82 | $4.87 | $4.81 | $4.86 | $4.86 | 2,704,500 |
| 2023-03-07 | $4.90 | $4.93 | $4.82 | $4.84 | $4.84 | 6,189,100 |
| 2023-03-06 | $4.93 | $4.95 | $4.90 | $4.90 | $4.90 | 6,268,200 |
| 2023-03-03 | $4.91 | $4.93 | $4.89 | $4.92 | $4.92 | 5,834,310 |
| 2023-03-02 | $4.90 | $4.92 | $4.88 | $4.89 | $4.89 | 4,949,920 |
| 2023-03-01 | $4.85 | $4.90 | $4.85 | $4.90 | $4.90 | 5,213,000 |
| 2023-02-28 | $4.81 | $4.87 | $4.81 | $4.87 | $4.87 | 3,713,510 |
| 2023-02-27 | $4.86 | $4.87 | $4.80 | $4.82 | $4.82 | 3,872,200 |
| 2023-02-24 | $4.88 | $4.89 | $4.84 | $4.86 | $4.86 | 3,081,370 |
| 2023-02-23 | $4.89 | $4.89 | $4.85 | $4.87 | $4.87 | 2,952,000 |
| 2023-02-22 | $4.87 | $4.90 | $4.85 | $4.88 | $4.88 | 3,262,300 |
| 2023-02-21 | $4.88 | $4.90 | $4.85 | $4.89 | $4.89 | 4,452,200 |
| 2023-02-20 | $4.82 | $4.86 | $4.80 | $4.86 | $4.86 | 4,680,590 |
| 2023-02-17 | $4.80 | $4.85 | $4.79 | $4.81 | $4.81 | 5,450,200 |
| 2023-02-16 | $4.90 | $4.92 | $4.76 | $4.80 | $4.80 | 8,096,070 |
| 2023-02-15 | $4.90 | $4.91 | $4.88 | $4.89 | $4.89 | 3,771,090 |
| 2023-02-14 | $4.93 | $4.93 | $4.88 | $4.91 | $4.91 | 3,846,630 |
| 2023-02-13 | $4.90 | $4.93 | $4.87 | $4.92 | $4.92 | 5,438,300 |
| 2023-02-10 | $4.88 | $4.90 | $4.84 | $4.88 | $4.88 | 5,154,150 |
| 2023-02-09 | $4.82 | $4.87 | $4.80 | $4.87 | $4.87 | 5,643,160 |
| 2023-02-08 | $4.85 | $4.88 | $4.81 | $4.82 | $4.82 | 4,607,700 |
| 2023-02-07 | $4.83 | $4.84 | $4.79 | $4.84 | $4.84 | 4,037,100 |
| 2023-02-06 | $4.81 | $4.83 | $4.78 | $4.81 | $4.81 | 3,834,300 |
| 2023-02-03 | $4.80 | $4.90 | $4.78 | $4.80 | $4.80 | 7,351,830 |
| 2023-02-02 | $4.82 | $4.85 | $4.80 | $4.81 | $4.81 | 5,183,850 |
| 2023-02-01 | $4.78 | $4.82 | $4.76 | $4.81 | $4.81 | 4,688,710 |
| 2023-01-31 | $4.77 | $4.78 | $4.73 | $4.77 | $4.77 | 5,491,900 |
| 2023-01-30 | $4.76 | $4.79 | $4.74 | $4.78 | $4.78 | 5,329,460 |
| 2023-01-20 | $4.69 | $4.74 | $4.69 | $4.73 | $4.73 | 3,139,010 |
| 2023-01-19 | $4.68 | $4.71 | $4.67 | $4.71 | $4.71 | 3,005,450 |
| 2023-01-18 | $4.66 | $4.70 | $4.64 | $4.69 | $4.69 | 2,715,500 |
| 2023-01-17 | $4.65 | $4.67 | $4.63 | $4.65 | $4.65 | 2,348,000 |
| 2023-01-16 | $4.60 | $4.66 | $4.59 | $4.65 | $4.65 | 2,891,700 |
| 2023-01-13 | $4.60 | $4.62 | $4.56 | $4.60 | $4.60 | 2,821,900 |
| 2023-01-12 | $4.54 | $4.63 | $4.53 | $4.60 | $4.60 | 4,338,700 |
| 2023-01-11 | $4.64 | $4.66 | $4.53 | $4.57 | $4.57 | 6,975,190 |
| 2023-01-10 | $4.73 | $4.74 | $4.63 | $4.64 | $4.64 | 5,976,990 |
| 2023-01-09 | $4.74 | $4.74 | $4.71 | $4.72 | $4.72 | 2,289,800 |
| 2023-01-06 | $4.73 | $4.74 | $4.71 | $4.71 | $4.71 | 2,514,800 |
| 2023-01-05 | $4.73 | $4.74 | $4.70 | $4.73 | $4.73 | 2,753,930 |
| 2023-01-04 | $4.73 | $4.74 | $4.68 | $4.72 | $4.72 | 4,063,600 |
| 2023-01-03 | $4.64 | $4.72 | $4.62 | $4.71 | $4.71 | 2,946,290 |
| 2023-01-02 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2022-12-30 | $4.60 | $4.64 | $4.59 | $4.64 | $4.64 | 1,975,470 |
| 2022-12-29 | $4.60 | $4.63 | $4.58 | $4.60 | $4.60 | 2,393,040 |
| 2022-12-28 | $4.65 | $4.65 | $4.60 | $4.60 | $4.60 | 2,214,940 |
| 2022-12-27 | $4.66 | $4.67 | $4.63 | $4.65 | $4.65 | 2,495,640 |
| 2022-12-26 | $4.61 | $4.65 | $4.60 | $4.64 | $4.64 | 2,327,690 |
| 2022-12-23 | $4.60 | $4.64 | $4.58 | $4.61 | $4.61 | 2,421,100 |
| 2022-12-22 | $4.68 | $4.70 | $4.58 | $4.59 | $4.59 | 2,843,900 |
| 2022-12-21 | $4.70 | $4.73 | $4.65 | $4.66 | $4.66 | 2,865,800 |
| 2022-12-20 | $4.66 | $4.74 | $4.66 | $4.70 | $4.70 | 3,599,900 |
| 2022-12-19 | $4.80 | $4.81 | $4.66 | $4.66 | $4.66 | 5,375,620 |
| 2022-12-16 | $4.81 | $4.84 | $4.80 | $4.80 | $4.80 | 3,874,900 |
| 2022-12-15 | $4.81 | $4.87 | $4.81 | $4.84 | $4.84 | 2,492,290 |
| 2022-12-14 | $4.83 | $4.87 | $4.82 | $4.82 | $4.82 | 3,365,110 |
| 2022-12-13 | $4.82 | $4.89 | $4.81 | $4.85 | $4.85 | 3,811,500 |
| 2022-12-12 | $4.86 | $4.87 | $4.81 | $4.83 | $4.83 | 4,206,200 |
| 2022-12-09 | $4.90 | $4.92 | $4.86 | $4.88 | $4.88 | 3,784,890 |
| 2022-12-08 | $4.91 | $4.94 | $4.89 | $4.90 | $4.90 | 3,333,000 |
| 2022-12-07 | $4.94 | $4.96 | $4.90 | $4.93 | $4.93 | 4,980,550 |
| 2022-12-06 | $5.04 | $5.05 | $4.94 | $4.96 | $4.96 | 6,986,760 |
| 2022-12-05 | $4.95 | $5.04 | $4.93 | $5.03 | $5.03 | 10,929,500 |
| 2022-12-01 | $4.90 | $4.94 | $4.88 | $4.93 | $4.93 | 7,286,650 |
| 2022-11-30 | $4.90 | $4.91 | $4.87 | $4.88 | $4.88 | 4,139,100 |
| 2022-11-29 | $4.80 | $4.90 | $4.79 | $4.89 | $4.89 | 6,967,740 |
| 2022-11-28 | $4.84 | $4.85 | $4.76 | $4.80 | $4.80 | 7,044,230 |
| 2022-11-25 | $4.84 | $4.89 | $4.83 | $4.86 | $4.86 | 5,149,840 |
| 2022-11-24 | $4.92 | $4.95 | $4.85 | $4.86 | $4.86 | 6,215,800 |
| 2022-11-23 | $4.89 | $4.97 | $4.85 | $4.92 | $4.92 | 9,900,260 |
| 2022-11-22 | $4.92 | $4.99 | $4.87 | $4.90 | $4.90 | 11,189,260 |
| 2022-11-21 | $4.84 | $4.91 | $4.81 | $4.91 | $4.91 | 6,342,890 |
| 2022-11-18 | $4.86 | $4.90 | $4.86 | $4.86 | $4.86 | 6,055,730 |
| 2022-11-17 | $4.84 | $4.87 | $4.82 | $4.86 | $4.86 | 6,043,350 |
| 2022-11-16 | $4.89 | $4.91 | $4.85 | $4.86 | $4.86 | 6,488,940 |
| 2022-11-15 | $4.88 | $4.90 | $4.86 | $4.90 | $4.90 | 7,553,500 |
| 2022-11-14 | $4.93 | $4.98 | $4.84 | $4.88 | $4.88 | 11,692,310 |
| 2022-11-11 | $5.00 | $5.00 | $4.92 | $4.94 | $4.94 | 13,205,900 |
| 2022-11-10 | $4.89 | $5.02 | $4.86 | $4.94 | $4.94 | 12,913,830 |
| 2022-11-09 | $4.93 | $4.96 | $4.90 | $4.91 | $4.91 | 7,186,650 |
| 2022-11-08 | $4.97 | $5.03 | $4.90 | $4.93 | $4.93 | 13,079,960 |
| 2022-11-07 | $4.91 | $4.98 | $4.89 | $4.97 | $4.97 | 12,112,950 |
| 2022-11-04 | $4.91 | $4.96 | $4.84 | $4.92 | $4.92 | 13,362,700 |
| 2022-11-03 | $4.77 | $4.98 | $4.75 | $4.91 | $4.91 | 18,084,700 |
| 2022-11-02 | $4.73 | $4.85 | $4.71 | $4.79 | $4.79 | 7,474,690 |
| 2022-11-01 | $4.69 | $4.74 | $4.64 | $4.74 | $4.74 | 5,879,170 |
| 2022-10-31 | $4.58 | $4.68 | $4.57 | $4.65 | $4.65 | 5,997,520 |
| 2022-10-28 | $4.75 | $4.77 | $4.56 | $4.60 | $4.60 | 12,146,700 |
| 2022-10-27 | $4.84 | $4.86 | $4.75 | $4.77 | $4.77 | 9,999,400 |
| 2022-10-26 | $4.89 | $4.95 | $4.83 | $4.87 | $4.87 | 13,125,370 |
| 2022-10-25 | $4.75 | $4.96 | $4.69 | $4.87 | $4.87 | 20,094,300 |
| 2022-10-24 | $4.77 | $4.95 | $4.73 | $4.79 | $4.79 | 18,981,280 |
| 2022-10-21 | $4.58 | $5.00 | $4.58 | $4.77 | $4.77 | 22,833,870 |
| 2022-10-20 | $4.61 | $4.64 | $4.56 | $4.60 | $4.60 | 3,646,270 |
| 2022-10-19 | $4.59 | $4.65 | $4.57 | $4.59 | $4.59 | 3,870,410 |
| 2022-10-18 | $4.64 | $4.68 | $4.60 | $4.62 | $4.62 | 4,745,910 |
| 2022-10-17 | $4.56 | $4.64 | $4.53 | $4.63 | $4.63 | 4,814,700 |
| 2022-10-14 | $4.55 | $4.61 | $4.55 | $4.59 | $4.59 | 4,775,390 |
| 2022-10-13 | $4.49 | $4.57 | $4.47 | $4.54 | $4.54 | 4,125,880 |
| 2022-10-12 | $4.41 | $4.52 | $4.39 | $4.52 | $4.52 | 5,526,740 |
| 2022-10-11 | $4.40 | $4.42 | $4.30 | $4.42 | $4.42 | 5,303,210 |
| 2022-10-10 | $4.43 | $4.47 | $4.36 | $4.38 | $4.38 | 4,760,500 |
| 2022-09-30 | $4.44 | $4.47 | $4.41 | $4.43 | $4.43 | 3,864,260 |
| 2022-09-29 | $4.52 | $4.53 | $4.43 | $4.45 | $4.45 | 4,884,020 |
| 2022-09-28 | $4.56 | $4.58 | $4.46 | $4.46 | $4.46 | 4,813,910 |
| 2022-09-27 | $4.48 | $4.60 | $4.48 | $4.58 | $4.58 | 5,560,710 |
| 2022-09-26 | $4.62 | $4.66 | $4.47 | $4.47 | $4.47 | 6,799,740 |
| 2022-09-23 | $4.70 | $4.72 | $4.61 | $4.62 | $4.62 | 5,565,090 |
| 2022-09-22 | $4.71 | $4.75 | $4.69 | $4.70 | $4.70 | 3,625,510 |
| 2022-09-21 | $4.68 | $4.76 | $4.62 | $4.74 | $4.74 | 4,781,860 |
| 2022-09-20 | $4.67 | $4.73 | $4.66 | $4.69 | $4.69 | 4,568,090 |
| 2022-09-19 | $4.69 | $4.72 | $4.61 | $4.65 | $4.65 | 7,058,400 |
| 2022-09-16 | $4.81 | $4.83 | $4.69 | $4.70 | $4.70 | 8,679,700 |
| 2022-09-15 | $4.98 | $5.01 | $4.78 | $4.83 | $4.83 | 12,407,080 |
| 2022-09-14 | $4.99 | $5.01 | $4.93 | $4.97 | $4.97 | 6,330,500 |
| 2022-09-13 | $5.04 | $5.09 | $5.02 | $5.04 | $5.04 | 5,796,800 |
| 2022-09-12 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-09-09 | $5.02 | $5.06 | $5.00 | $5.04 | $5.04 | 4,925,140 |
| 2022-09-08 | $5.08 | $5.10 | $5.00 | $5.02 | $5.02 | 6,271,100 |
| 2022-09-07 | $5.10 | $5.12 | $5.04 | $5.06 | $5.06 | 5,611,300 |
| 2022-09-06 | $4.99 | $5.10 | $4.97 | $5.08 | $5.08 | 8,399,200 |
| 2022-09-05 | $4.94 | $5.00 | $4.91 | $5.00 | $5.00 | 6,823,320 |
| 2022-09-02 | $4.89 | $4.94 | $4.87 | $4.93 | $4.93 | 5,522,620 |
| 2022-09-01 | $4.96 | $4.99 | $4.85 | $4.88 | $4.88 | 12,104,690 |
| 2022-08-31 | $5.12 | $5.14 | $4.96 | $4.96 | $4.96 | 17,578,200 |
| 2022-08-30 | $5.14 | $5.29 | $5.12 | $5.15 | $5.15 | 8,414,900 |
| 2022-08-29 | $5.13 | $5.21 | $5.07 | $5.21 | $5.21 | 6,905,040 |
| 2022-08-26 | $5.18 | $5.25 | $5.16 | $5.18 | $5.18 | 7,328,040 |
| 2022-08-25 | $5.19 | $5.22 | $5.08 | $5.19 | $5.19 | 9,058,260 |
| 2022-08-24 | $5.35 | $5.36 | $5.15 | $5.17 | $5.17 | 11,567,010 |
| 2022-08-23 | $5.30 | $5.36 | $5.27 | $5.29 | $5.29 | 5,200,360 |
| 2022-08-22 | $5.29 | $5.31 | $5.25 | $5.30 | $5.30 | 6,753,960 |
| 2022-08-19 | $5.37 | $5.41 | $5.31 | $5.32 | $5.32 | 8,523,900 |
| 2022-08-18 | $5.39 | $5.41 | $5.33 | $5.36 | $5.36 | 7,901,500 |
| 2022-08-17 | $5.45 | $5.45 | $5.36 | $5.40 | $5.40 | 7,778,400 |
| 2022-08-16 | $5.42 | $5.49 | $5.37 | $5.43 | $5.43 | 10,697,700 |
| 2022-08-15 | $5.35 | $5.45 | $5.32 | $5.40 | $5.40 | 9,493,310 |
| 2022-08-12 | $5.39 | $5.51 | $5.33 | $5.40 | $5.40 | 14,499,510 |
| 2022-08-11 | $5.21 | $5.38 | $5.20 | $5.36 | $5.36 | 18,983,150 |
| 2022-08-10 | $5.11 | $5.24 | $5.08 | $5.20 | $5.20 | 13,683,500 |
| 2022-08-09 | $5.15 | $5.20 | $5.09 | $5.11 | $5.11 | 6,921,510 |
| 2022-08-08 | $5.13 | $5.18 | $5.08 | $5.17 | $5.17 | 9,390,140 |
| 2022-08-05 | $5.12 | $5.14 | $5.04 | $5.14 | $5.14 | 8,030,230 |
| 2022-08-04 | $5.06 | $5.11 | $4.98 | $5.09 | $5.09 | 9,150,700 |
| 2022-08-03 | $5.15 | $5.30 | $5.00 | $5.04 | $5.04 | 15,614,000 |
| 2022-08-02 | $5.34 | $5.38 | $5.07 | $5.13 | $5.13 | 16,406,520 |
| 2022-08-01 | $5.39 | $5.43 | $5.33 | $5.39 | $5.39 | 7,699,050 |
| 2022-07-29 | $5.40 | $5.52 | $5.37 | $5.39 | $5.39 | 12,232,000 |
| 2022-07-28 | $5.44 | $5.48 | $5.39 | $5.40 | $5.40 | 10,688,300 |
| 2022-07-27 | $5.28 | $5.48 | $5.28 | $5.43 | $5.43 | 13,722,800 |
| 2022-07-26 | $5.27 | $5.31 | $5.20 | $5.30 | $5.30 | 6,424,010 |
| 2022-07-25 | $5.34 | $5.38 | $5.22 | $5.26 | $5.26 | 7,432,300 |
| 2022-07-22 | $5.31 | $5.39 | $5.25 | $5.34 | $5.34 | 9,829,400 |
| 2022-07-21 | $5.34 | $5.39 | $5.28 | $5.29 | $5.29 | 8,180,050 |
| 2022-07-20 | $5.39 | $5.40 | $5.28 | $5.36 | $5.36 | 9,716,450 |
| 2022-07-19 | $5.29 | $5.39 | $5.28 | $5.35 | $5.35 | 12,773,950 |
| 2022-07-18 | $5.11 | $5.29 | $5.07 | $5.28 | $5.28 | 12,536,000 |
| 2022-07-15 | $5.30 | $5.33 | $5.10 | $5.11 | $5.11 | 13,185,900 |
| 2022-07-14 | $5.32 | $5.34 | $5.24 | $5.31 | $5.31 | 13,208,120 |
| 2022-07-13 | $5.12 | $5.33 | $5.10 | $5.30 | $5.30 | 21,442,660 |
| 2022-07-12 | $5.07 | $5.16 | $5.00 | $5.10 | $5.10 | 9,737,560 |
| 2022-07-11 | $5.13 | $5.14 | $5.04 | $5.09 | $5.09 | 5,307,100 |
| 2022-07-08 | $5.07 | $5.17 | $5.07 | $5.12 | $5.12 | 8,140,540 |
| 2022-07-07 | $4.97 | $5.12 | $4.96 | $5.08 | $5.08 | 9,931,300 |
| 2022-07-06 | $5.06 | $5.07 | $4.94 | $4.98 | $4.98 | 8,265,200 |
| 2022-07-05 | $5.08 | $5.16 | $5.01 | $5.06 | $5.06 | 9,325,000 |
| 2022-07-04 | $5.16 | $5.16 | $5.03 | $5.08 | $5.08 | 11,067,200 |
| 2022-07-01 | $5.15 | $5.24 | $5.11 | $5.16 | $5.16 | 8,008,560 |
| 2022-06-30 | $5.19 | $5.19 | $5.12 | $5.15 | $5.15 | 7,876,770 |
| 2022-06-29 | $5.28 | $5.29 | $5.15 | $5.15 | $5.15 | 12,188,280 |
| 2022-06-28 | $5.27 | $5.31 | $5.23 | $5.30 | $5.30 | 9,157,690 |
| 2022-06-27 | $5.38 | $5.38 | $5.22 | $5.26 | $5.26 | 12,912,680 |
| 2022-06-24 | $5.24 | $5.31 | $5.20 | $5.29 | $5.29 | 12,331,040 |
| 2022-06-23 | $5.11 | $5.25 | $5.08 | $5.24 | $5.24 | 12,411,850 |
| 2022-06-22 | $5.17 | $5.25 | $5.11 | $5.14 | $5.14 | 10,965,200 |
| 2022-06-21 | $5.16 | $5.22 | $5.11 | $5.17 | $5.17 | 8,739,830 |
| 2022-06-20 | $5.12 | $5.21 | $5.11 | $5.17 | $5.17 | 10,824,800 |
| 2022-06-17 | $5.08 | $5.16 | $5.04 | $5.11 | $5.11 | 9,307,600 |
| 2022-06-16 | $5.09 | $5.26 | $5.05 | $5.13 | $5.13 | 14,090,940 |
| 2022-06-15 | $5.10 | $5.18 | $5.08 | $5.09 | $5.09 | 12,160,850 |
| 2022-06-14 | $5.02 | $5.08 | $4.91 | $5.08 | $5.08 | 12,805,670 |
| 2022-06-13 | $5.14 | $5.16 | $5.02 | $5.07 | $5.07 | 11,484,060 |
| 2022-06-10 | $5.10 | $5.28 | $5.10 | $5.19 | $5.19 | 15,024,060 |
| 2022-06-09 | $5.13 | $5.16 | $5.02 | $5.06 | $5.06 | 8,845,060 |
| 2022-06-08 | $5.16 | $5.19 | $5.02 | $5.14 | $5.14 | 13,082,210 |
| 2022-06-07 | $5.23 | $5.23 | $5.07 | $5.17 | $5.17 | 15,488,870 |
| 2022-06-06 | $5.25 | $5.32 | $5.14 | $5.19 | $5.19 | 18,113,820 |
| 2022-06-02 | $5.16 | $5.39 | $5.14 | $5.28 | $5.28 | 26,868,200 |
| 2022-06-01 | $5.17 | $5.22 | $5.10 | $5.16 | $5.16 | 16,611,040 |
| 2022-05-31 | $5.15 | $5.34 | $5.08 | $5.21 | $5.21 | 29,266,730 |
| 2022-05-30 | $5.02 | $5.27 | $4.97 | $5.19 | $5.19 | 29,598,170 |
| 2022-05-27 | $4.88 | $5.10 | $4.86 | $5.02 | $5.02 | 24,637,120 |
| 2022-05-26 | $4.80 | $4.90 | $4.78 | $4.89 | $4.89 | 10,516,890 |
| 2022-05-25 | $4.69 | $4.81 | $4.66 | $4.80 | $4.80 | 10,314,340 |
| 2022-05-24 | $4.88 | $4.93 | $4.68 | $4.68 | $4.68 | 14,627,910 |
| 2022-05-23 | $4.84 | $4.90 | $4.81 | $4.89 | $4.89 | 10,878,900 |
| 2022-05-20 | $4.79 | $4.87 | $4.76 | $4.84 | $4.84 | 11,373,090 |
| 2022-05-19 | $4.69 | $4.82 | $4.67 | $4.80 | $4.80 | 9,022,590 |
| 2022-05-18 | $4.78 | $4.83 | $4.74 | $4.78 | $4.78 | 10,071,690 |
| 2022-05-17 | $4.82 | $4.82 | $4.69 | $4.77 | $4.77 | 10,114,330 |
| 2022-05-16 | $4.85 | $4.89 | $4.78 | $4.81 | $4.81 | 9,263,640 |
| 2022-05-13 | $4.98 | $5.02 | $4.78 | $4.84 | $4.84 | 16,859,030 |
| 2022-05-12 | $4.66 | $4.76 | $4.66 | $4.76 | $4.76 | 11,264,500 |
| 2022-05-11 | $4.74 | $4.81 | $4.68 | $4.68 | $4.68 | 15,396,720 |
| 2022-05-10 | $4.62 | $4.77 | $4.59 | $4.75 | $4.75 | 11,367,750 |
| 2022-05-09 | $4.53 | $4.67 | $4.51 | $4.66 | $4.66 | 10,054,720 |
| 2022-05-06 | $4.56 | $4.58 | $4.47 | $4.53 | $4.53 | 13,365,110 |
| 2022-05-05 | $4.61 | $4.72 | $4.58 | $4.67 | $4.67 | 14,452,840 |
| 2022-05-04 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2022-05-03 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2022-04-29 | $4.53 | $4.65 | $4.51 | $4.64 | $4.64 | 16,262,160 |
| 2022-04-28 | $4.49 | $4.63 | $4.42 | $4.51 | $4.51 | 15,522,640 |
| 2022-04-27 | $4.43 | $4.52 | $4.31 | $4.51 | $4.51 | 15,335,860 |
| 2022-04-26 | $4.62 | $4.68 | $4.30 | $4.38 | $4.38 | 20,356,580 |
| 2022-04-25 | $4.85 | $4.90 | $4.59 | $4.63 | $4.63 | 20,999,540 |
| 2022-04-22 | $4.86 | $5.02 | $4.84 | $4.94 | $4.94 | 15,295,820 |
| 2022-04-21 | $5.22 | $5.26 | $4.88 | $4.91 | $4.91 | 28,397,740 |
| 2022-04-20 | $5.47 | $5.51 | $5.22 | $5.26 | $5.26 | 20,184,920 |
| 2022-04-19 | $5.26 | $5.52 | $5.26 | $5.50 | $5.50 | 18,754,370 |
| 2022-04-18 | $5.24 | $5.35 | $5.21 | $5.28 | $5.28 | 14,473,910 |
| 2022-04-15 | $5.68 | $5.72 | $5.36 | $5.38 | $5.38 | 24,798,840 |
| 2022-04-14 | $5.51 | $5.98 | $5.46 | $5.75 | $5.75 | 27,481,940 |
| 2022-04-13 | $5.72 | $5.77 | $5.48 | $5.55 | $5.55 | 27,655,920 |
| 2022-04-12 | $5.78 | $5.82 | $5.37 | $5.77 | $5.77 | 40,891,780 |
| 2022-04-11 | $5.94 | $6.10 | $5.70 | $5.82 | $5.82 | 53,717,120 |
| 2022-04-08 | $5.75 | $6.29 | $5.73 | $6.06 | $6.06 | 78,044,480 |
| 2022-04-07 | $5.88 | $5.94 | $5.68 | $5.72 | $5.72 | 20,765,380 |
| 2022-04-06 | $5.70 | $5.88 | $5.65 | $5.88 | $5.88 | 22,280,250 |
| 2022-04-05 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2022-04-04 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2022-04-01 | $5.88 | $5.91 | $5.70 | $5.73 | $5.73 | 28,764,960 |
| 2022-03-31 | $5.85 | $6.04 | $5.75 | $5.96 | $5.96 | 40,634,510 |
| 2022-03-30 | $5.75 | $5.90 | $5.66 | $5.82 | $5.82 | 28,928,400 |
| 2022-03-29 | $5.85 | $5.98 | $5.69 | $5.78 | $5.78 | 33,274,210 |
| 2022-03-28 | $5.64 | $6.03 | $5.62 | $5.90 | $5.90 | 53,842,270 |
| 2022-03-25 | $5.64 | $5.84 | $5.62 | $5.74 | $5.74 | 46,733,030 |
| 2022-03-24 | $5.65 | $6.24 | $5.64 | $5.84 | $5.84 | 84,029,100 |
| 2022-03-23 | $6.09 | $6.09 | $5.65 | $5.71 | $5.71 | 84,333,240 |
| 2022-03-22 | $5.65 | $6.09 | $5.65 | $6.09 | $6.09 | 49,267,880 |
| 2022-03-21 | $5.06 | $5.54 | $5.05 | $5.54 | $5.54 | 56,325,910 |
| 2022-03-18 | $4.92 | $5.07 | $4.91 | $5.04 | $5.04 | 8,792,070 |
| 2022-03-17 | $5.03 | $5.12 | $4.90 | $4.96 | $4.96 | 14,103,290 |
| 2022-03-16 | $4.97 | $5.02 | $4.78 | $4.98 | $4.98 | 16,882,150 |
| 2022-03-15 | $5.33 | $5.35 | $4.88 | $4.88 | $4.88 | 28,626,960 |
| 2022-03-14 | $5.55 | $5.55 | $5.39 | $5.39 | $5.39 | 15,159,200 |
| 2022-03-11 | $5.42 | $5.60 | $5.36 | $5.59 | $5.59 | 22,251,100 |
| 2022-03-10 | $5.44 | $5.51 | $5.38 | $5.46 | $5.46 | 19,504,690 |
| 2022-03-09 | $5.25 | $5.36 | $5.02 | $5.36 | $5.36 | 16,610,110 |
| 2022-03-08 | $5.31 | $5.38 | $5.21 | $5.25 | $5.25 | 13,619,860 |
| 2022-03-07 | $5.31 | $5.38 | $5.25 | $5.28 | $5.28 | 8,786,430 |
| 2022-03-04 | $5.45 | $5.46 | $5.30 | $5.31 | $5.31 | 9,975,060 |
| 2022-03-03 | $5.44 | $5.52 | $5.41 | $5.47 | $5.47 | 9,962,240 |
| 2022-03-02 | $5.36 | $5.49 | $5.35 | $5.44 | $5.44 | 9,349,260 |
| 2022-03-01 | $5.30 | $5.49 | $5.28 | $5.41 | $5.41 | 11,400,680 |
| 2022-02-28 | $5.31 | $5.31 | $5.17 | $5.28 | $5.28 | 7,721,700 |
| 2022-02-25 | $5.30 | $5.34 | $5.23 | $5.30 | $5.30 | 9,360,400 |
| 2022-02-24 | $5.42 | $5.46 | $5.19 | $5.27 | $5.27 | 18,377,950 |
| 2022-02-23 | $5.42 | $5.48 | $5.37 | $5.42 | $5.42 | 12,829,440 |
| 2022-02-22 | $5.46 | $5.52 | $5.39 | $5.42 | $5.42 | 11,975,240 |
| 2022-02-21 | $5.52 | $5.60 | $5.43 | $5.47 | $5.47 | 19,747,700 |
| 2022-02-18 | $5.30 | $5.54 | $5.24 | $5.52 | $5.52 | 26,567,620 |
| 2022-02-17 | $5.34 | $5.35 | $5.25 | $5.27 | $5.27 | 8,031,380 |
| 2022-02-16 | $5.18 | $5.35 | $5.18 | $5.30 | $5.30 | 11,138,300 |
| 2022-02-15 | $5.19 | $5.20 | $5.14 | $5.17 | $5.17 | 5,168,900 |
| 2022-02-14 | $5.18 | $5.24 | $5.16 | $5.17 | $5.17 | 5,952,030 |
| 2022-02-11 | $5.28 | $5.28 | $5.18 | $5.19 | $5.19 | 5,873,500 |
| 2022-02-10 | $5.23 | $5.30 | $5.18 | $5.26 | $5.26 | 7,728,710 |
| 2022-02-09 | $5.21 | $5.30 | $5.19 | $5.23 | $5.23 | 8,997,970 |
| 2022-02-08 | $5.08 | $5.22 | $5.05 | $5.21 | $5.21 | 11,227,600 |
| 2022-02-07 | $4.99 | $5.12 | $4.94 | $5.07 | $5.07 | 7,831,790 |
| 2022-02-04 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2022-02-03 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2022-02-02 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2022-02-01 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2022-01-28 | $4.88 | $4.97 | $4.86 | $4.93 | $4.93 | 4,875,800 |
| 2022-01-27 | $4.95 | $4.95 | $4.82 | $4.87 | $4.87 | 6,653,170 |
| 2022-01-26 | $4.86 | $4.99 | $4.86 | $4.93 | $4.93 | 5,930,100 |
| 2022-01-25 | $5.09 | $5.09 | $4.85 | $4.86 | $4.86 | 10,674,680 |
| 2022-01-24 | $5.12 | $5.16 | $5.04 | $5.06 | $5.06 | 5,754,470 |
| 2022-01-21 | $5.19 | $5.21 | $5.11 | $5.13 | $5.13 | 5,849,900 |
| 2022-01-20 | $5.29 | $5.34 | $5.17 | $5.19 | $5.19 | 9,257,210 |
| 2022-01-19 | $5.17 | $5.34 | $5.17 | $5.31 | $5.31 | 10,569,710 |
| 2022-01-18 | $5.22 | $5.27 | $5.17 | $5.19 | $5.19 | 8,613,290 |
| 2022-01-17 | $5.12 | $5.29 | $5.08 | $5.22 | $5.22 | 9,239,560 |
| 2022-01-14 | $5.24 | $5.27 | $5.11 | $5.12 | $5.12 | 11,091,750 |
| 2022-01-13 | $5.28 | $5.31 | $5.25 | $5.25 | $5.25 | 6,226,600 |
| 2022-01-12 | $5.28 | $5.32 | $5.25 | $5.26 | $5.26 | 6,286,800 |
| 2022-01-11 | $5.28 | $5.35 | $5.26 | $5.29 | $5.29 | 9,690,850 |
| 2022-01-10 | $5.26 | $5.32 | $5.22 | $5.29 | $5.29 | 9,695,760 |
| 2022-01-07 | $5.28 | $5.36 | $5.25 | $5.27 | $5.27 | 12,389,060 |
| 2022-01-06 | $5.23 | $5.33 | $5.22 | $5.27 | $5.27 | 11,390,250 |
| 2022-01-05 | $5.25 | $5.30 | $5.21 | $5.25 | $5.25 | 8,026,970 |
| 2022-01-04 | $5.15 | $5.30 | $5.15 | $5.29 | $5.29 | 12,617,310 |
| 2022-01-03 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2021-12-31 | $5.07 | $5.20 | $5.06 | $5.17 | $5.17 | 11,164,840 |
| 2021-12-30 | $5.10 | $5.12 | $4.99 | $5.05 | $5.05 | 7,122,400 |
| 2021-12-29 | $5.09 | $5.13 | $5.03 | $5.09 | $5.09 | 9,884,490 |
| 2021-12-28 | $5.10 | $5.15 | $5.06 | $5.09 | $5.09 | 9,855,910 |
| 2021-12-27 | $5.11 | $5.16 | $5.06 | $5.09 | $5.09 | 10,102,920 |
| 2021-12-24 | $5.23 | $5.31 | $5.13 | $5.14 | $5.14 | 12,720,500 |
| 2021-12-23 | $5.16 | $5.24 | $5.12 | $5.21 | $5.21 | 10,928,170 |
| 2021-12-22 | $5.16 | $5.21 | $5.11 | $5.18 | $5.18 | 10,731,500 |
| 2021-12-21 | $4.99 | $5.19 | $4.98 | $5.15 | $5.15 | 14,714,500 |
| 2021-12-20 | $4.95 | $5.06 | $4.92 | $4.99 | $4.99 | 10,167,180 |
| 2021-12-17 | $4.98 | $5.00 | $4.94 | $4.95 | $4.95 | 7,426,220 |
| 2021-12-16 | $4.89 | $5.01 | $4.86 | $4.98 | $4.98 | 14,803,530 |
| 2021-12-15 | $4.82 | $5.00 | $4.80 | $4.89 | $4.89 | 12,643,980 |
| 2021-12-14 | $4.82 | $4.82 | $4.78 | $4.82 | $4.82 | 6,127,190 |
| 2021-12-13 | $4.81 | $4.84 | $4.79 | $4.82 | $4.82 | 8,429,220 |
| 2021-12-10 | $4.81 | $4.82 | $4.76 | $4.80 | $4.80 | 7,714,900 |
| 2021-12-09 | $4.76 | $4.87 | $4.74 | $4.84 | $4.84 | 12,814,930 |
| 2021-12-08 | $4.76 | $4.81 | $4.72 | $4.77 | $4.77 | 6,195,640 |
| 2021-12-07 | $4.76 | $4.78 | $4.71 | $4.75 | $4.75 | 6,834,400 |
| 2021-12-06 | $4.80 | $4.82 | $4.73 | $4.74 | $4.74 | 8,624,900 |
| 2021-12-03 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 7,046,990 |
| 2021-12-02 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 7,716,250 |
| 2021-12-01 | $4.71 | $4.80 | $4.70 | $4.80 | $4.80 | 8,083,090 |
| 2021-11-30 | $4.72 | $4.76 | $4.71 | $4.72 | $4.72 | 7,384,910 |
| 2021-11-29 | $4.70 | $4.73 | $4.67 | $4.71 | $4.71 | 6,975,000 |
| 2021-11-26 | $4.73 | $4.78 | $4.72 | $4.76 | $4.76 | 8,276,200 |
| 2021-11-25 | $4.70 | $4.74 | $4.68 | $4.72 | $4.72 | 7,589,420 |
| 2021-11-24 | $4.71 | $4.73 | $4.68 | $4.71 | $4.71 | 11,878,640 |
| 2021-11-23 | $4.72 | $4.76 | $4.68 | $4.72 | $4.72 | 18,993,380 |
| 2021-11-22 | $4.72 | $4.87 | $4.60 | $4.81 | $4.81 | 38,073,920 |
| 2021-11-19 | $5.04 | $5.11 | $5.01 | $5.11 | $5.11 | 5,952,000 |
| 2021-11-18 | $5.11 | $5.16 | $5.00 | $5.04 | $5.04 | 6,962,800 |
| 2021-11-17 | $5.06 | $5.11 | $5.04 | $5.10 | $5.10 | 4,868,900 |
| 2021-11-16 | $5.07 | $5.12 | $5.04 | $5.06 | $5.06 | 8,443,500 |
| 2021-11-15 | $5.06 | $5.08 | $5.03 | $5.07 | $5.07 | 5,625,730 |
| 2021-11-12 | $5.06 | $5.08 | $5.02 | $5.06 | $5.06 | 4,680,560 |
| 2021-11-11 | $5.03 | $5.08 | $4.98 | $5.07 | $5.07 | 6,251,600 |
| 2021-11-10 | $4.96 | $5.04 | $4.92 | $5.03 | $5.03 | 4,783,300 |
| 2021-11-09 | $4.96 | $4.99 | $4.92 | $4.99 | $4.99 | 4,238,900 |
| 2021-11-08 | $4.93 | $4.99 | $4.83 | $4.97 | $4.97 | 5,223,890 |
| 2021-11-05 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 5,159,830 |
| 2021-11-04 | $4.96 | $4.99 | $4.89 | $4.96 | $4.96 | 5,358,750 |
| 2021-11-03 | $4.89 | $4.95 | $4.87 | $4.94 | $4.94 | 4,865,840 |
| 2021-11-02 | $4.98 | $5.04 | $4.83 | $4.88 | $4.88 | 8,276,300 |
| 2021-11-01 | $4.99 | $5.03 | $4.91 | $4.99 | $4.99 | 6,554,800 |
| 2021-10-29 | $4.94 | $5.00 | $4.88 | $4.98 | $4.98 | 6,670,580 |
| 2021-10-28 | $5.15 | $5.15 | $4.92 | $4.93 | $4.93 | 10,638,610 |
| 2021-10-27 | $5.22 | $5.22 | $5.08 | $5.15 | $5.15 | 5,606,510 |
| 2021-10-26 | $5.24 | $5.27 | $5.19 | $5.23 | $5.23 | 4,462,700 |
| 2021-10-25 | $5.15 | $5.24 | $5.02 | $5.24 | $5.24 | 7,051,570 |
| 2021-10-22 | $5.18 | $5.24 | $5.14 | $5.16 | $5.16 | 6,947,770 |
| 2021-10-21 | $5.26 | $5.26 | $5.17 | $5.18 | $5.18 | 7,038,400 |
| 2021-10-20 | $5.23 | $5.28 | $5.20 | $5.23 | $5.23 | 6,304,810 |
| 2021-10-19 | $5.25 | $5.29 | $5.21 | $5.26 | $5.26 | 7,694,490 |
| 2021-10-18 | $5.16 | $5.29 | $5.07 | $5.26 | $5.26 | 10,640,360 |
| 2021-10-15 | $5.22 | $5.30 | $5.13 | $5.15 | $5.15 | 10,126,000 |
| 2021-10-14 | $5.21 | $5.27 | $5.16 | $5.22 | $5.22 | 6,871,610 |
| 2021-10-13 | $5.31 | $5.31 | $5.13 | $5.21 | $5.21 | 12,328,300 |
| 2021-10-12 | $5.55 | $5.55 | $5.22 | $5.31 | $5.31 | 17,762,800 |
| 2021-10-11 | $5.65 | $5.67 | $5.50 | $5.53 | $5.53 | 11,467,390 |
| 2021-10-08 | $5.34 | $5.68 | $5.34 | $5.64 | $5.64 | 25,327,150 |
| 2021-10-07 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-10-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-09-30 | $5.34 | $5.38 | $5.25 | $5.30 | $5.30 | 12,011,800 |
| 2021-09-29 | $5.45 | $5.51 | $5.26 | $5.29 | $5.29 | 15,242,470 |
| 2021-09-28 | $5.31 | $5.66 | $5.31 | $5.46 | $5.46 | 20,139,520 |
| 2021-09-27 | $5.57 | $5.78 | $5.24 | $5.30 | $5.30 | 25,105,790 |
| 2021-09-24 | $5.83 | $5.83 | $5.53 | $5.57 | $5.57 | 21,054,800 |
| 2021-09-23 | $5.79 | $5.97 | $5.70 | $5.80 | $5.80 | 24,625,460 |
| 2021-09-22 | $5.70 | $5.83 | $5.60 | $5.75 | $5.75 | 18,432,060 |
| 2021-09-21 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2021-09-20 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2021-09-17 | $5.68 | $5.92 | $5.61 | $5.76 | $5.76 | 32,466,120 |
| 2021-09-16 | $5.56 | $6.12 | $5.54 | $5.78 | $5.78 | 59,144,850 |
| 2021-09-15 | $5.50 | $5.60 | $5.44 | $5.56 | $5.56 | 14,786,610 |
| 2021-09-14 | $5.63 | $5.73 | $5.46 | $5.51 | $5.51 | 25,082,460 |
| 2021-09-13 | $5.75 | $5.79 | $5.55 | $5.67 | $5.67 | 27,387,360 |
| 2021-09-10 | $5.58 | $5.75 | $5.52 | $5.70 | $5.70 | 30,083,270 |
| 2021-09-09 | $5.47 | $5.78 | $5.41 | $5.59 | $5.59 | 34,629,140 |
| 2021-09-08 | $5.40 | $5.48 | $5.39 | $5.45 | $5.45 | 14,919,900 |
| 2021-09-07 | $5.36 | $5.43 | $5.34 | $5.38 | $5.38 | 12,658,770 |
| 2021-09-06 | $5.33 | $5.38 | $5.28 | $5.36 | $5.36 | 12,715,650 |
| 2021-09-03 | $5.29 | $5.39 | $5.25 | $5.31 | $5.31 | 15,053,000 |
| 2021-09-02 | $5.24 | $5.35 | $5.22 | $5.32 | $5.32 | 16,833,800 |
| 2021-09-01 | $5.23 | $5.41 | $5.19 | $5.25 | $5.25 | 27,885,140 |
| 2021-08-31 | $5.16 | $5.25 | $5.15 | $5.22 | $5.22 | 15,258,050 |
| 2021-08-30 | $5.17 | $5.25 | $5.11 | $5.15 | $5.15 | 17,388,360 |
| 2021-08-27 | $5.15 | $5.29 | $5.07 | $5.19 | $5.19 | 26,756,000 |
| 2021-08-26 | $5.05 | $5.14 | $5.03 | $5.11 | $5.11 | 12,860,680 |
| 2021-08-25 | $4.98 | $5.08 | $4.98 | $5.05 | $5.05 | 9,916,310 |
| 2021-08-24 | $4.99 | $5.10 | $4.97 | $5.02 | $5.02 | 13,557,360 |
| 2021-08-23 | $4.89 | $5.04 | $4.88 | $5.01 | $5.01 | 16,301,030 |
| 2021-08-20 | $4.89 | $4.89 | $4.83 | $4.89 | $4.89 | 4,179,880 |
| 2021-08-19 | $4.91 | $4.94 | $4.84 | $4.89 | $4.89 | 6,484,710 |
| 2021-08-18 | $4.83 | $4.94 | $4.81 | $4.94 | $4.94 | 8,433,360 |
| 2021-08-17 | $4.88 | $4.95 | $4.81 | $4.81 | $4.81 | 7,249,700 |
| 2021-08-16 | $4.84 | $4.98 | $4.84 | $4.90 | $4.90 | 7,095,380 |
| 2021-08-13 | $4.90 | $4.92 | $4.86 | $4.87 | $4.87 | 5,099,190 |
| 2021-08-12 | $4.90 | $4.94 | $4.88 | $4.90 | $4.90 | 5,923,260 |
| 2021-08-11 | $4.86 | $4.94 | $4.85 | $4.91 | $4.91 | 9,402,730 |
| 2021-08-10 | $4.86 | $4.88 | $4.83 | $4.87 | $4.87 | 5,522,920 |
| 2021-08-09 | $4.80 | $4.88 | $4.78 | $4.86 | $4.86 | 6,356,800 |
| 2021-08-06 | $4.76 | $4.81 | $4.73 | $4.81 | $4.81 | 4,160,880 |
| 2021-08-05 | $4.81 | $4.81 | $4.74 | $4.76 | $4.76 | 4,495,500 |
| 2021-08-04 | $4.81 | $4.81 | $4.77 | $4.81 | $4.81 | 4,122,250 |
| 2021-08-03 | $4.75 | $4.86 | $4.74 | $4.80 | $4.80 | 5,940,710 |
| 2021-08-02 | $4.69 | $4.80 | $4.64 | $4.78 | $4.78 | 5,046,390 |
| 2021-07-30 | $4.65 | $4.73 | $4.65 | $4.69 | $4.69 | 3,312,300 |
| 2021-07-29 | $4.64 | $4.71 | $4.61 | $4.68 | $4.68 | 5,504,750 |
| 2021-07-28 | $4.71 | $4.71 | $4.57 | $4.61 | $4.61 | 6,698,140 |
| 2021-07-27 | $4.77 | $4.82 | $4.71 | $4.71 | $4.71 | 6,795,570 |
| 2021-07-26 | $4.85 | $4.87 | $4.75 | $4.78 | $4.78 | 5,510,510 |
| 2021-07-23 | $4.84 | $4.91 | $4.83 | $4.85 | $4.85 | 6,999,640 |
| 2021-07-22 | $4.82 | $4.87 | $4.81 | $4.86 | $4.86 | 4,002,940 |
| 2021-07-21 | $4.81 | $4.85 | $4.81 | $4.84 | $4.84 | 3,596,800 |
| 2021-07-20 | $4.75 | $4.84 | $4.74 | $4.83 | $4.83 | 4,314,440 |
| 2021-07-19 | $4.83 | $4.83 | $4.75 | $4.77 | $4.77 | 4,824,500 |
| 2021-07-16 | $4.83 | $4.85 | $4.82 | $4.83 | $4.83 | 3,065,200 |
| 2021-07-15 | $4.85 | $4.85 | $4.79 | $4.82 | $4.82 | 4,768,600 |
| 2021-07-14 | $4.90 | $4.90 | $4.83 | $4.84 | $4.84 | 4,395,100 |
| 2021-07-13 | $4.88 | $4.91 | $4.85 | $4.90 | $4.90 | 4,747,940 |
| 2021-07-12 | $4.90 | $4.91 | $4.86 | $4.88 | $4.88 | 5,552,880 |
| 2021-07-09 | $4.83 | $4.87 | $4.79 | $4.87 | $4.87 | 5,558,310 |
| 2021-07-08 | $4.84 | $4.84 | $4.80 | $4.83 | $4.83 | 4,603,200 |
| 2021-07-07 | $4.83 | $4.85 | $4.82 | $4.84 | $4.84 | 2,873,130 |
| 2021-07-06 | $4.83 | $4.85 | $4.82 | $4.85 | $4.85 | 3,854,060 |
| 2021-07-05 | $4.80 | $4.85 | $4.79 | $4.83 | $4.83 | 4,492,890 |
| 2021-07-02 | $4.86 | $4.86 | $4.78 | $4.80 | $4.80 | 6,726,770 |
| 2021-07-01 | $4.92 | $4.93 | $4.85 | $4.87 | $4.87 | 6,421,300 |
| 2021-06-30 | $4.88 | $4.93 | $4.86 | $4.90 | $4.90 | 5,262,700 |
| 2021-06-29 | $5.01 | $5.01 | $4.90 | $4.91 | $4.86 | 8,435,110 |
| 2021-06-28 | $5.03 | $5.08 | $4.99 | $5.00 | $4.95 | 10,727,790 |
| 2021-06-25 | $4.93 | $5.01 | $4.92 | $4.98 | $4.93 | 11,378,240 |
| 2021-06-24 | $4.92 | $4.94 | $4.90 | $4.93 | $4.88 | 7,494,800 |
| 2021-06-23 | $4.91 | $4.91 | $4.88 | $4.90 | $4.85 | 4,563,300 |
| 2021-06-22 | $4.88 | $4.92 | $4.86 | $4.92 | $4.87 | 7,573,970 |
| 2021-06-21 | $4.86 | $4.88 | $4.84 | $4.88 | $4.83 | 5,549,980 |
| 2021-06-18 | $4.86 | $4.89 | $4.84 | $4.87 | $4.82 | 4,938,300 |
| 2021-06-17 | $4.90 | $4.93 | $4.86 | $4.87 | $4.82 | 6,125,820 |
| 2021-06-16 | $4.86 | $4.95 | $4.86 | $4.93 | $4.88 | 7,939,200 |
| 2021-06-15 | $4.94 | $4.97 | $4.88 | $4.88 | $4.83 | 7,157,880 |
| 2021-06-14 | $4.94 | $4.94 | $4.94 | $4.94 | $4.89 | 0 |
| 2021-06-11 | $4.90 | $4.94 | $4.89 | $4.94 | $4.89 | 8,930,830 |
| 2021-06-10 | $4.87 | $4.92 | $4.87 | $4.90 | $4.85 | 6,384,290 |
| 2021-06-09 | $4.87 | $4.89 | $4.86 | $4.88 | $4.83 | 4,180,690 |
| 2021-06-08 | $4.86 | $4.88 | $4.84 | $4.87 | $4.82 | 4,205,900 |
| 2021-06-07 | $4.85 | $4.88 | $4.85 | $4.87 | $4.82 | 4,643,410 |
| 2021-06-04 | $4.89 | $4.89 | $4.85 | $4.86 | $4.81 | 5,345,810 |
| 2021-06-03 | $4.89 | $4.91 | $4.87 | $4.90 | $4.85 | 5,396,360 |
| 2021-06-02 | $4.90 | $4.91 | $4.88 | $4.90 | $4.85 | 6,078,880 |
| 2021-06-01 | $4.88 | $4.93 | $4.85 | $4.91 | $4.86 | 7,170,280 |
| 2021-05-31 | $4.86 | $4.89 | $4.85 | $4.88 | $4.83 | 4,800,530 |
| 2021-05-28 | $4.91 | $4.91 | $4.84 | $4.87 | $4.82 | 6,221,030 |
| 2021-05-27 | $4.89 | $4.92 | $4.89 | $4.90 | $4.85 | 5,073,300 |
| 2021-05-26 | $4.88 | $4.93 | $4.87 | $4.90 | $4.85 | 6,477,040 |
| 2021-05-25 | $4.87 | $4.90 | $4.84 | $4.89 | $4.84 | 6,731,580 |
| 2021-05-24 | $4.85 | $4.87 | $4.82 | $4.87 | $4.82 | 4,899,680 |
| 2021-05-21 | $4.83 | $4.88 | $4.82 | $4.85 | $4.80 | 5,498,130 |
| 2021-05-20 | $4.85 | $4.86 | $4.81 | $4.83 | $4.78 | 4,701,150 |
| 2021-05-19 | $4.88 | $4.89 | $4.83 | $4.86 | $4.81 | 6,951,050 |
| 2021-05-18 | $4.88 | $4.92 | $4.83 | $4.90 | $4.85 | 5,464,850 |
| 2021-05-17 | $4.93 | $4.95 | $4.87 | $4.88 | $4.83 | 7,399,960 |
| 2021-05-14 | $4.88 | $4.94 | $4.87 | $4.93 | $4.88 | 8,581,300 |
| 2021-05-13 | $4.88 | $4.94 | $4.86 | $4.89 | $4.84 | 9,242,740 |
| 2021-05-12 | $4.86 | $4.90 | $4.85 | $4.90 | $4.85 | 6,373,510 |
| 2021-05-11 | $4.87 | $4.89 | $4.82 | $4.89 | $4.84 | 6,975,640 |
| 2021-05-10 | $4.84 | $4.91 | $4.82 | $4.89 | $4.84 | 9,548,870 |
| 2021-05-07 | $4.85 | $4.88 | $4.82 | $4.84 | $4.79 | 7,471,010 |
| 2021-05-06 | $4.82 | $4.87 | $4.80 | $4.86 | $4.81 | 9,899,070 |
| 2021-05-05 | $4.83 | $4.83 | $4.83 | $4.83 | $4.78 | 0 |
| 2021-05-04 | $4.83 | $4.83 | $4.83 | $4.83 | $4.78 | 0 |
| 2021-04-30 | $4.85 | $4.88 | $4.80 | $4.83 | $4.78 | 11,065,830 |
| 2021-04-29 | $4.92 | $4.95 | $4.84 | $4.88 | $4.83 | 18,268,400 |
| 2021-04-28 | $5.23 | $5.26 | $4.86 | $4.92 | $4.87 | 34,385,870 |
| 2021-04-27 | $5.21 | $5.29 | $5.15 | $5.27 | $5.22 | 9,686,520 |
| 2021-04-26 | $5.32 | $5.39 | $5.24 | $5.25 | $5.20 | 8,823,500 |
| 2021-04-23 | $5.36 | $5.38 | $5.26 | $5.35 | $5.30 | 7,663,300 |
| 2021-04-22 | $5.36 | $5.45 | $5.32 | $5.36 | $5.31 | 11,683,180 |
| 2021-04-21 | $5.31 | $5.43 | $5.31 | $5.32 | $5.27 | 14,815,590 |
| 2021-04-20 | $5.31 | $5.44 | $5.31 | $5.32 | $5.27 | 29,705,080 |
| 2021-04-19 | $5.24 | $5.30 | $5.22 | $5.28 | $5.23 | 8,707,730 |
| 2021-04-16 | $5.14 | $5.23 | $5.13 | $5.23 | $5.18 | 5,825,750 |
| 2021-04-15 | $5.08 | $5.20 | $5.08 | $5.14 | $5.09 | 7,057,700 |
| 2021-04-14 | $5.08 | $5.11 | $5.06 | $5.09 | $5.04 | 5,888,620 |
| 2021-04-13 | $5.18 | $5.20 | $5.04 | $5.08 | $5.03 | 8,551,030 |
| 2021-04-12 | $5.30 | $5.30 | $5.17 | $5.17 | $5.12 | 9,667,560 |
| 2021-04-09 | $5.27 | $5.32 | $5.25 | $5.28 | $5.23 | 4,771,300 |
| 2021-04-08 | $5.31 | $5.35 | $5.27 | $5.29 | $5.24 | 9,062,100 |
| 2021-04-07 | $5.31 | $5.34 | $5.25 | $5.33 | $5.28 | 7,671,310 |
| 2021-04-06 | $5.26 | $5.31 | $5.22 | $5.31 | $5.26 | 7,549,800 |
| 2021-04-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.20 | 0 |
| 2021-04-02 | $5.34 | $5.34 | $5.22 | $5.25 | $5.20 | 7,454,250 |
| 2021-04-01 | $5.35 | $5.41 | $5.31 | $5.33 | $5.28 | 9,279,540 |
| 2021-03-31 | $5.25 | $5.37 | $5.24 | $5.34 | $5.29 | 13,966,740 |
| 2021-03-30 | $5.29 | $5.29 | $5.19 | $5.26 | $5.21 | 8,100,800 |
| 2021-03-29 | $5.19 | $5.28 | $5.19 | $5.28 | $5.23 | 8,256,500 |
| 2021-03-26 | $5.16 | $5.22 | $5.16 | $5.18 | $5.13 | 6,999,960 |
| 2021-03-25 | $5.16 | $5.26 | $5.16 | $5.17 | $5.12 | 7,369,360 |
| 2021-03-24 | $5.28 | $5.38 | $5.23 | $5.25 | $5.20 | 12,493,320 |
| 2021-03-23 | $5.30 | $5.32 | $5.21 | $5.32 | $5.27 | 10,927,580 |
| 2021-03-22 | $5.27 | $5.31 | $5.23 | $5.29 | $5.24 | 8,476,180 |
| 2021-03-19 | $5.20 | $5.29 | $5.16 | $5.25 | $5.20 | 9,724,130 |
| 2021-03-18 | $5.20 | $5.26 | $5.18 | $5.22 | $5.17 | 6,138,120 |
| 2021-03-17 | $5.31 | $5.31 | $5.18 | $5.23 | $5.18 | 5,276,460 |
| 2021-03-16 | $5.22 | $5.27 | $5.18 | $5.26 | $5.21 | 7,880,650 |
| 2021-03-15 | $5.12 | $5.25 | $5.11 | $5.21 | $5.16 | 11,748,400 |
| 2021-03-12 | $5.10 | $5.16 | $5.03 | $5.12 | $5.07 | 7,426,720 |
| 2021-03-11 | $4.98 | $5.11 | $4.98 | $5.09 | $5.04 | 6,395,130 |
| 2021-03-10 | $5.14 | $5.17 | $4.98 | $4.99 | $4.94 | 7,973,640 |
| 2021-03-09 | $5.23 | $5.26 | $5.04 | $5.15 | $5.10 | 11,187,840 |
| 2021-03-08 | $5.27 | $5.32 | $5.23 | $5.23 | $5.18 | 8,911,800 |
| 2021-03-05 | $5.19 | $5.29 | $5.18 | $5.27 | $5.22 | 10,011,270 |
| 2021-03-04 | $5.26 | $5.29 | $5.20 | $5.22 | $5.17 | 8,756,130 |
| 2021-03-03 | $5.20 | $5.28 | $5.19 | $5.26 | $5.21 | 9,970,170 |
| 2021-03-02 | $5.23 | $5.25 | $5.13 | $5.19 | $5.14 | 7,832,130 |
| 2021-03-01 | $5.17 | $5.25 | $5.14 | $5.25 | $5.20 | 13,488,700 |
| 2021-02-26 | $5.09 | $5.18 | $5.05 | $5.13 | $5.08 | 7,452,910 |
| 2021-02-25 | $5.25 | $5.26 | $5.13 | $5.15 | $5.10 | 11,471,710 |
| 2021-02-24 | $5.11 | $5.25 | $5.08 | $5.19 | $5.14 | 13,878,900 |
| 2021-02-23 | $5.11 | $5.20 | $5.08 | $5.10 | $5.05 | 10,809,600 |
| 2021-02-22 | $5.08 | $5.25 | $5.07 | $5.15 | $5.10 | 18,069,680 |
| 2021-02-19 | $4.91 | $5.13 | $4.88 | $5.08 | $5.03 | 13,911,550 |
| 2021-02-18 | $4.86 | $4.93 | $4.86 | $4.91 | $4.86 | 9,087,630 |
| 2021-02-17 | $4.83 | $4.83 | $4.83 | $4.83 | $4.78 | 0 |
| 2021-02-16 | $4.83 | $4.83 | $4.83 | $4.83 | $4.78 | 0 |
| 2021-02-15 | $4.83 | $4.83 | $4.83 | $4.83 | $4.78 | 0 |
| 2021-02-12 | $4.83 | $4.83 | $4.83 | $4.83 | $4.78 | 0 |
| 2021-02-11 | $4.83 | $4.83 | $4.83 | $4.83 | $4.78 | 0 |
| 2021-02-10 | $4.83 | $4.87 | $4.80 | $4.83 | $4.78 | 7,183,560 |
| 2021-02-09 | $4.81 | $4.86 | $4.80 | $4.85 | $4.80 | 7,694,390 |
| 2021-02-08 | $4.79 | $4.85 | $4.77 | $4.80 | $4.75 | 6,322,060 |
| 2021-02-05 | $4.77 | $4.85 | $4.76 | $4.79 | $4.74 | 7,513,380 |
| 2021-02-04 | $4.95 | $4.95 | $4.72 | $4.78 | $4.73 | 10,744,380 |
| 2021-02-03 | $5.14 | $5.16 | $4.95 | $4.95 | $4.90 | 9,591,680 |
| 2021-02-02 | $5.09 | $5.19 | $5.09 | $5.12 | $5.07 | 4,998,210 |
| 2021-02-01 | $5.05 | $5.14 | $5.05 | $5.14 | $5.09 | 7,630,110 |
| 2021-01-29 | $5.04 | $5.07 | $4.93 | $4.97 | $4.92 | 7,304,440 |
| 2021-01-28 | $5.12 | $5.17 | $5.01 | $5.02 | $4.97 | 9,716,380 |
| 2021-01-27 | $5.22 | $5.27 | $5.11 | $5.18 | $5.13 | 9,051,740 |
| 2021-01-26 | $5.44 | $5.45 | $5.18 | $5.19 | $5.14 | 17,108,470 |
| 2021-01-25 | $5.44 | $5.52 | $5.38 | $5.48 | $5.42 | 14,856,400 |
| 2021-01-22 | $5.45 | $5.52 | $5.33 | $5.48 | $5.42 | 19,887,870 |
| 2021-01-21 | $5.41 | $5.50 | $5.39 | $5.44 | $5.39 | 23,458,960 |
| 2021-01-20 | $5.29 | $5.66 | $5.25 | $5.48 | $5.42 | 31,768,330 |
| 2021-01-19 | $5.33 | $5.38 | $5.27 | $5.31 | $5.26 | 10,458,830 |
| 2021-01-18 | $5.27 | $5.40 | $5.22 | $5.38 | $5.33 | 12,875,990 |
| 2021-01-15 | $5.35 | $5.35 | $5.23 | $5.27 | $5.22 | 13,069,760 |
| 2021-01-14 | $5.10 | $5.56 | $5.10 | $5.39 | $5.34 | 32,149,260 |
| 2021-01-13 | $5.17 | $5.33 | $5.03 | $5.22 | $5.17 | 17,477,650 |
| 2021-01-12 | $5.10 | $5.25 | $5.09 | $5.20 | $5.15 | 9,148,560 |
| 2021-01-11 | $5.10 | $5.25 | $5.10 | $5.15 | $5.10 | 11,727,810 |
| 2021-01-08 | $5.12 | $5.17 | $5.06 | $5.13 | $5.08 | 7,443,200 |
| 2021-01-07 | $5.29 | $5.41 | $5.14 | $5.19 | $5.14 | 17,073,170 |
| 2021-01-06 | $5.17 | $5.53 | $5.15 | $5.39 | $5.34 | 26,206,260 |
| 2021-01-05 | $5.10 | $5.57 | $5.04 | $5.27 | $5.22 | 25,431,370 |
| 2021-01-04 | $5.09 | $5.20 | $5.03 | $5.14 | $5.09 | 9,785,790 |
| 2021-01-01 | $5.09 | $5.09 | $5.09 | $5.09 | $5.04 | 0 |
| 2020-12-31 | $5.10 | $5.13 | $5.06 | $5.09 | $5.04 | 6,616,040 |
| 2020-12-30 | $5.10 | $5.16 | $5.08 | $5.10 | $5.05 | 6,781,570 |
| 2020-12-29 | $5.09 | $5.27 | $5.05 | $5.16 | $5.11 | 12,057,720 |
| 2020-12-28 | $5.00 | $5.14 | $4.95 | $5.11 | $5.06 | 9,997,590 |
| 2020-12-25 | $4.94 | $5.04 | $4.94 | $5.02 | $4.97 | 5,606,120 |
| 2020-12-24 | $4.95 | $5.05 | $4.90 | $4.98 | $4.93 | 8,715,280 |
| 2020-12-23 | $4.93 | $4.99 | $4.90 | $4.94 | $4.89 | 4,101,100 |
| 2020-12-22 | $4.97 | $5.01 | $4.91 | $4.93 | $4.88 | 6,568,830 |
| 2020-12-21 | $4.93 | $5.08 | $4.90 | $5.03 | $4.98 | 6,381,900 |
| 2020-12-18 | $4.91 | $5.05 | $4.90 | $4.97 | $4.92 | 6,612,370 |
| 2020-12-17 | $4.91 | $4.93 | $4.80 | $4.93 | $4.88 | 8,538,050 |
| 2020-12-16 | $4.99 | $4.99 | $4.91 | $4.92 | $4.87 | 4,937,300 |
| 2020-12-15 | $4.97 | $4.99 | $4.92 | $4.98 | $4.93 | 4,141,810 |
| 2020-12-14 | $4.96 | $5.01 | $4.93 | $4.97 | $4.92 | 4,479,990 |
| 2020-12-11 | $5.04 | $5.05 | $4.91 | $4.96 | $4.91 | 6,815,610 |
| 2020-12-10 | $5.06 | $5.08 | $5.02 | $5.03 | $4.98 | 5,438,110 |
| 2020-12-09 | $5.21 | $5.21 | $5.05 | $5.05 | $5.00 | 7,367,500 |
| 2020-12-08 | $5.19 | $5.24 | $5.16 | $5.21 | $5.16 | 4,329,660 |
| 2020-12-07 | $5.27 | $5.32 | $5.21 | $5.22 | $5.17 | 5,585,410 |
| 2020-12-04 | $5.29 | $5.29 | $5.22 | $5.27 | $5.22 | 6,213,840 |
| 2020-12-03 | $5.30 | $5.32 | $5.24 | $5.28 | $5.23 | 11,162,230 |
| 2020-12-02 | $5.21 | $5.39 | $5.20 | $5.38 | $5.33 | 17,594,210 |
| 2020-12-01 | $5.16 | $5.21 | $5.11 | $5.21 | $5.16 | 7,388,670 |
| 2020-11-30 | $5.11 | $5.23 | $5.11 | $5.16 | $5.11 | 9,731,200 |
| 2020-11-27 | $5.10 | $5.14 | $5.05 | $5.13 | $5.08 | 5,874,500 |
| 2020-11-26 | $5.15 | $5.16 | $5.07 | $5.10 | $5.05 | 7,525,370 |
| 2020-11-25 | $5.18 | $5.31 | $5.14 | $5.14 | $5.09 | 17,006,140 |
| 2020-11-24 | $5.14 | $5.18 | $5.11 | $5.15 | $5.10 | 7,994,290 |
| 2020-11-23 | $5.07 | $5.16 | $5.03 | $5.15 | $5.10 | 15,838,730 |
| 2020-11-20 | $5.08 | $5.09 | $5.00 | $5.06 | $5.01 | 8,302,770 |
| 2020-11-19 | $5.10 | $5.16 | $5.05 | $5.09 | $5.04 | 7,507,930 |
| 2020-11-18 | $5.09 | $5.18 | $5.06 | $5.13 | $5.08 | 6,414,710 |
| 2020-11-17 | $5.12 | $5.15 | $5.05 | $5.12 | $5.07 | 6,003,300 |
| 2020-11-16 | $5.06 | $5.12 | $5.04 | $5.12 | $5.07 | 6,231,300 |
| 2020-11-13 | $5.08 | $5.11 | $5.02 | $5.06 | $5.01 | 4,471,890 |
| 2020-11-12 | $5.17 | $5.17 | $5.07 | $5.11 | $5.06 | 4,719,010 |
| 2020-11-11 | $5.15 | $5.28 | $5.09 | $5.17 | $5.12 | 10,202,640 |
| 2020-11-10 | $5.11 | $5.17 | $5.07 | $5.10 | $5.05 | 6,335,450 |
| 2020-11-09 | $5.04 | $5.13 | $5.04 | $5.10 | $5.05 | 7,587,440 |
| 2020-11-06 | $5.06 | $5.06 | $5.00 | $5.02 | $4.97 | 3,959,820 |
| 2020-11-05 | $5.00 | $5.08 | $5.00 | $5.07 | $5.02 | 6,250,270 |
| 2020-11-04 | $5.02 | $5.04 | $4.95 | $5.00 | $4.95 | 4,282,700 |
| 2020-11-03 | $4.95 | $5.04 | $4.90 | $5.00 | $4.95 | 10,258,570 |
| 2020-11-02 | $5.10 | $5.16 | $4.87 | $4.94 | $4.89 | 13,383,030 |
| 2020-10-30 | $5.36 | $5.37 | $5.08 | $5.13 | $5.08 | 10,115,550 |
| 2020-10-29 | $5.40 | $5.45 | $5.34 | $5.35 | $5.30 | 5,521,840 |
| 2020-10-28 | $5.46 | $5.49 | $5.40 | $5.49 | $5.43 | 3,115,110 |
| 2020-10-27 | $5.45 | $5.50 | $5.42 | $5.46 | $5.40 | 3,519,670 |
| 2020-10-26 | $5.57 | $5.57 | $5.48 | $5.51 | $5.45 | 3,586,900 |
| 2020-10-23 | $5.62 | $5.65 | $5.55 | $5.56 | $5.50 | 2,452,780 |
| 2020-10-22 | $5.59 | $5.63 | $5.54 | $5.61 | $5.55 | 2,852,800 |
| 2020-10-21 | $5.66 | $5.67 | $5.59 | $5.60 | $5.54 | 2,695,610 |
| 2020-10-20 | $5.62 | $5.66 | $5.58 | $5.65 | $5.59 | 3,175,900 |
| 2020-10-19 | $5.67 | $5.72 | $5.63 | $5.65 | $5.59 | 2,986,200 |
| 2020-10-16 | $5.66 | $5.69 | $5.62 | $5.67 | $5.61 | 2,981,230 |
| 2020-10-15 | $5.74 | $5.75 | $5.66 | $5.66 | $5.60 | 4,345,970 |
| 2020-10-14 | $5.81 | $5.82 | $5.72 | $5.74 | $5.68 | 3,336,490 |
| 2020-10-13 | $5.83 | $5.83 | $5.79 | $5.81 | $5.75 | 2,694,400 |
| 2020-10-12 | $5.74 | $5.84 | $5.73 | $5.84 | $5.78 | 4,977,100 |
| 2020-10-09 | $5.70 | $5.76 | $5.68 | $5.72 | $5.66 | 3,324,300 |
| 2020-10-08 | $5.61 | $5.61 | $5.61 | $5.61 | $5.55 | 0 |
| 2020-10-07 | $5.61 | $5.61 | $5.61 | $5.61 | $5.55 | 0 |
| 2020-10-06 | $5.61 | $5.61 | $5.61 | $5.61 | $5.55 | 0 |
| 2020-10-05 | $5.61 | $5.61 | $5.61 | $5.61 | $5.55 | 0 |
| 2020-10-02 | $5.61 | $5.61 | $5.61 | $5.61 | $5.55 | 0 |
| 2020-10-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.55 | 0 |
| 2020-09-30 | $5.71 | $5.72 | $5.58 | $5.61 | $5.55 | 4,281,200 |
| 2020-09-29 | $5.72 | $5.73 | $5.67 | $5.69 | $5.63 | 2,872,920 |
| 2020-09-28 | $5.77 | $5.79 | $5.63 | $5.68 | $5.62 | 4,322,600 |
| 2020-09-25 | $5.81 | $5.83 | $5.73 | $5.76 | $5.70 | 4,377,300 |
| 2020-09-24 | $5.95 | $5.97 | $5.76 | $5.80 | $5.74 | 8,853,670 |
| 2020-09-23 | $6.03 | $6.04 | $5.95 | $5.98 | $5.92 | 4,175,800 |
| 2020-09-22 | $6.13 | $6.15 | $5.94 | $6.00 | $5.94 | 11,774,480 |
| 2020-09-21 | $6.23 | $6.24 | $6.14 | $6.19 | $6.13 | 9,313,700 |
| 2020-09-18 | $6.31 | $6.31 | $6.15 | $6.26 | $6.20 | 11,801,580 |
| 2020-09-17 | $6.16 | $6.29 | $6.12 | $6.27 | $6.21 | 13,454,200 |
| 2020-09-16 | $6.15 | $6.35 | $6.11 | $6.20 | $6.14 | 16,694,070 |
| 2020-09-15 | $6.17 | $6.22 | $6.11 | $6.18 | $6.12 | 8,754,400 |
| 2020-09-14 | $6.03 | $6.20 | $6.01 | $6.20 | $6.14 | 14,660,530 |
| 2020-09-11 | $6.01 | $6.04 | $5.90 | $6.01 | $5.95 | 8,619,100 |
| 2020-09-10 | $6.07 | $6.18 | $5.94 | $6.08 | $6.02 | 14,556,080 |
| 2020-09-09 | $5.97 | $6.14 | $5.94 | $6.04 | $5.98 | 10,302,200 |
| 2020-09-08 | $5.94 | $6.04 | $5.90 | $6.01 | $5.95 | 5,573,130 |
| 2020-09-07 | $6.07 | $6.07 | $5.91 | $5.94 | $5.88 | 5,824,170 |
| 2020-09-04 | $5.92 | $6.04 | $5.90 | $6.03 | $5.97 | 5,390,000 |
| 2020-09-03 | $6.05 | $6.10 | $5.99 | $6.02 | $5.96 | 7,258,570 |
| 2020-09-02 | $6.13 | $6.16 | $6.01 | $6.07 | $6.01 | 8,668,960 |
| 2020-09-01 | $6.08 | $6.14 | $6.00 | $6.13 | $6.07 | 7,183,690 |
| 2020-08-31 | $6.13 | $6.25 | $6.10 | $6.11 | $6.05 | 8,875,110 |
| 2020-08-28 | $6.04 | $6.12 | $6.00 | $6.11 | $6.05 | 5,963,120 |
| 2020-08-27 | $6.01 | $6.06 | $5.91 | $6.06 | $6.00 | 7,286,820 |
| 2020-08-26 | $6.10 | $6.21 | $6.02 | $6.02 | $5.96 | 10,898,320 |
| 2020-08-25 | $6.16 | $6.18 | $6.07 | $6.09 | $6.03 | 6,413,300 |
| 2020-08-24 | $6.15 | $6.19 | $6.06 | $6.13 | $6.07 | 7,298,620 |
| 2020-08-21 | $6.15 | $6.18 | $6.04 | $6.13 | $6.07 | 8,586,010 |
| 2020-08-20 | $6.20 | $6.26 | $6.07 | $6.11 | $6.05 | 14,337,800 |
| 2020-08-19 | $6.28 | $6.43 | $6.18 | $6.27 | $6.21 | 19,812,780 |
| 2020-08-18 | $6.23 | $6.33 | $6.18 | $6.32 | $6.26 | 18,729,640 |
| 2020-08-17 | $6.30 | $6.37 | $6.15 | $6.27 | $6.21 | 26,216,350 |
| 2020-08-14 | $6.16 | $6.48 | $6.16 | $6.34 | $6.28 | 32,937,620 |
| 2020-08-13 | $6.29 | $6.60 | $6.21 | $6.22 | $6.16 | 44,373,310 |
| 2020-08-12 | $6.01 | $6.20 | $5.98 | $6.10 | $6.04 | 25,523,560 |
| 2020-08-11 | $6.51 | $6.57 | $6.07 | $6.10 | $6.04 | 51,943,590 |
| 2020-08-10 | $5.77 | $6.37 | $5.76 | $6.37 | $6.31 | 46,440,790 |
| 2020-08-07 | $5.85 | $5.87 | $5.71 | $5.79 | $5.73 | 9,459,000 |
| 2020-08-06 | $5.90 | $5.96 | $5.80 | $5.87 | $5.81 | 11,169,480 |
| 2020-08-05 | $5.82 | $6.16 | $5.75 | $5.96 | $5.90 | 18,483,810 |
| 2020-08-04 | $5.84 | $5.96 | $5.75 | $5.87 | $5.81 | 14,660,790 |
| 2020-08-03 | $5.70 | $5.84 | $5.70 | $5.83 | $5.77 | 9,416,280 |
| 2020-07-31 | $5.65 | $5.72 | $5.62 | $5.68 | $5.62 | 5,715,420 |
| 2020-07-30 | $5.70 | $5.73 | $5.65 | $5.65 | $5.59 | 4,884,280 |
| 2020-07-29 | $5.61 | $5.71 | $5.56 | $5.70 | $5.64 | 5,342,630 |
| 2020-07-28 | $5.60 | $5.66 | $5.60 | $5.63 | $5.57 | 4,671,370 |
| 2020-07-27 | $5.62 | $5.66 | $5.51 | $5.59 | $5.53 | 6,275,600 |
| 2020-07-24 | $5.77 | $5.87 | $5.61 | $5.61 | $5.55 | 9,871,400 |
| 2020-07-23 | $5.89 | $5.90 | $5.66 | $5.82 | $5.76 | 13,336,290 |
| 2020-07-22 | $5.95 | $6.04 | $5.91 | $5.92 | $5.86 | 10,541,400 |
| 2020-07-21 | $5.98 | $6.02 | $5.91 | $5.95 | $5.89 | 7,593,750 |
| 2020-07-20 | $5.78 | $5.99 | $5.78 | $5.99 | $5.93 | 11,149,100 |
| 2020-07-17 | $5.87 | $5.88 | $5.69 | $5.76 | $5.70 | 8,525,980 |
| 2020-07-16 | $5.95 | $6.01 | $5.71 | $5.80 | $5.74 | 10,426,310 |
| 2020-07-15 | $6.09 | $6.14 | $5.90 | $5.95 | $5.89 | 13,410,670 |
| 2020-07-14 | $6.09 | $6.18 | $5.98 | $6.09 | $6.03 | 16,034,870 |
| 2020-07-13 | $5.91 | $6.13 | $5.89 | $6.11 | $6.05 | 16,867,630 |
| 2020-07-10 | $6.02 | $6.07 | $5.91 | $5.91 | $5.85 | 14,747,390 |
| 2020-07-09 | $5.97 | $6.13 | $5.93 | $6.07 | $6.01 | 20,576,100 |
| 2020-07-08 | $5.86 | $5.99 | $5.79 | $5.98 | $5.92 | 17,717,660 |
| 2020-07-07 | $5.91 | $5.98 | $5.76 | $5.85 | $5.79 | 19,766,350 |
| 2020-07-06 | $5.66 | $5.88 | $5.65 | $5.87 | $5.81 | 18,838,910 |
| 2020-07-03 | $5.57 | $5.68 | $5.56 | $5.64 | $5.58 | 10,442,000 |
| 2020-07-02 | $5.47 | $5.57 | $5.46 | $5.57 | $5.51 | 10,048,140 |
| 2020-07-01 | $5.45 | $5.48 | $5.41 | $5.48 | $5.42 | 5,999,020 |
| 2020-06-30 | $5.43 | $5.46 | $5.41 | $5.42 | $5.37 | 4,389,740 |
| 2020-06-29 | $5.48 | $5.50 | $5.38 | $5.39 | $5.34 | 4,832,320 |
| 2020-06-26 | $5.49 | $5.49 | $5.49 | $5.49 | $5.43 | 0 |
| 2020-06-25 | $5.49 | $5.49 | $5.49 | $5.49 | $5.43 | 0 |
| 2020-06-24 | $5.52 | $5.54 | $5.48 | $5.49 | $5.43 | 4,734,340 |
| 2020-06-23 | $5.61 | $5.61 | $5.51 | $5.53 | $5.47 | 5,833,200 |
| 2020-06-22 | $5.61 | $5.69 | $5.60 | $5.61 | $5.55 | 6,254,690 |
| 2020-06-19 | $5.56 | $5.60 | $5.54 | $5.58 | $5.52 | 4,682,200 |
| 2020-06-18 | $5.55 | $5.57 | $5.52 | $5.56 | $5.50 | 4,090,530 |
| 2020-06-17 | $5.56 | $5.57 | $5.52 | $5.56 | $5.50 | 4,420,330 |
| 2020-06-16 | $5.53 | $5.56 | $5.52 | $5.55 | $5.49 | 3,747,580 |
| 2020-06-15 | $5.55 | $5.56 | $5.45 | $5.49 | $5.43 | 4,875,590 |
| 2020-06-12 | $5.50 | $5.58 | $5.50 | $5.55 | $5.49 | 4,626,030 |
| 2020-06-11 | $5.68 | $5.70 | $5.58 | $5.61 | $5.55 | 4,827,470 |
| 2020-06-10 | $5.70 | $5.71 | $5.63 | $5.64 | $5.58 | 3,413,760 |
| 2020-06-09 | $5.73 | $5.74 | $5.68 | $5.71 | $5.65 | 3,633,440 |
| 2020-06-08 | $5.64 | $5.77 | $5.62 | $5.73 | $5.67 | 7,159,800 |
| 2020-06-05 | $5.68 | $5.70 | $5.61 | $5.63 | $5.57 | 4,686,780 |
| 2020-06-04 | $5.75 | $5.76 | $5.66 | $5.68 | $5.62 | 5,062,540 |
| 2020-06-03 | $5.73 | $5.83 | $5.72 | $5.73 | $5.67 | 7,305,110 |
| 2020-06-02 | $5.73 | $5.76 | $5.70 | $5.73 | $5.67 | 5,821,970 |
| 2020-06-01 | $5.59 | $5.75 | $5.59 | $5.73 | $5.67 | 6,801,770 |
| 2020-05-29 | $5.56 | $5.61 | $5.56 | $5.57 | $5.51 | 3,245,300 |
| 2020-05-28 | $5.62 | $5.65 | $5.48 | $5.57 | $5.51 | 5,815,300 |
| 2020-05-27 | $5.64 | $5.68 | $5.57 | $5.62 | $5.56 | 5,071,950 |
| 2020-05-26 | $5.60 | $5.67 | $5.55 | $5.64 | $5.58 | 6,598,650 |
| 2020-05-25 | $5.69 | $5.75 | $5.54 | $5.57 | $5.51 | 8,897,310 |
| 2020-05-22 | $5.82 | $5.86 | $5.72 | $5.75 | $5.69 | 9,719,520 |
| 2020-05-21 | $6.07 | $6.11 | $5.83 | $5.87 | $5.81 | 13,412,670 |
| 2020-05-20 | $6.07 | $6.17 | $6.02 | $6.10 | $6.04 | 14,224,470 |
| 2020-05-19 | $6.04 | $6.11 | $5.98 | $6.09 | $6.03 | 16,109,800 |
| 2020-05-18 | $6.00 | $6.11 | $5.91 | $5.96 | $5.90 | 8,767,340 |
| 2020-05-15 | $5.96 | $6.01 | $5.87 | $5.97 | $5.91 | 9,968,890 |
| 2020-05-14 | $6.09 | $6.11 | $5.90 | $5.90 | $5.84 | 15,780,370 |
| 2020-05-13 | $5.89 | $5.97 | $5.86 | $5.94 | $5.88 | 8,396,870 |
| 2020-05-12 | $6.01 | $6.03 | $5.85 | $5.93 | $5.87 | 9,287,800 |
| 2020-05-11 | $5.87 | $6.06 | $5.87 | $6.03 | $5.97 | 16,028,160 |
| 2020-05-08 | $5.92 | $5.97 | $5.82 | $5.93 | $5.87 | 14,430,750 |
| 2020-05-07 | $5.83 | $6.08 | $5.74 | $5.88 | $5.82 | 16,287,260 |
| 2020-05-06 | $5.53 | $5.81 | $5.52 | $5.78 | $5.72 | 12,622,160 |
| 2020-05-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.58 | 0 |
| 2020-05-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.58 | 0 |
| 2020-05-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.58 | 0 |
| 2020-04-30 | $5.56 | $5.68 | $5.51 | $5.64 | $5.58 | 9,720,290 |
| 2020-04-29 | $5.54 | $5.68 | $5.46 | $5.51 | $5.45 | 14,458,190 |
| 2020-04-28 | $6.24 | $6.24 | $5.62 | $5.64 | $5.58 | 37,866,480 |
| 2020-04-27 | $6.20 | $6.36 | $6.12 | $6.24 | $6.18 | 18,736,460 |
| 2020-04-24 | $6.23 | $6.38 | $6.09 | $6.28 | $6.22 | 23,680,220 |
| 2020-04-23 | $6.41 | $6.47 | $6.18 | $6.24 | $6.18 | 27,359,350 |
| 2020-04-22 | $6.43 | $6.50 | $6.30 | $6.45 | $6.38 | 27,228,050 |
| 2020-04-21 | $6.32 | $6.66 | $6.25 | $6.47 | $6.40 | 46,889,340 |
| 2020-04-20 | $6.31 | $6.49 | $6.26 | $6.37 | $6.31 | 51,479,910 |
| 2020-04-17 | $5.88 | $6.42 | $5.80 | $6.31 | $6.25 | 61,442,840 |
| 2020-04-16 | $5.87 | $5.94 | $5.76 | $5.84 | $5.78 | 7,794,200 |
| 2020-04-15 | $6.02 | $6.11 | $5.86 | $5.87 | $5.81 | 11,750,340 |
| 2020-04-14 | $5.97 | $6.12 | $5.96 | $6.03 | $5.97 | 11,109,630 |
| 2020-04-13 | $5.88 | $5.97 | $5.75 | $5.97 | $5.91 | 9,496,500 |
| 2020-04-10 | $6.10 | $6.23 | $5.96 | $5.96 | $5.90 | 19,619,810 |
| 2020-04-09 | $6.03 | $6.13 | $5.99 | $6.06 | $6.00 | 11,187,420 |
| 2020-04-08 | $6.05 | $6.10 | $5.96 | $6.03 | $5.97 | 10,646,980 |
| 2020-04-07 | $5.75 | $6.05 | $5.75 | $6.05 | $5.99 | 17,481,530 |
| 2020-04-06 | $5.66 | $5.66 | $5.66 | $5.66 | $5.60 | 0 |
| 2020-04-03 | $5.88 | $5.88 | $5.61 | $5.66 | $5.60 | 11,464,860 |
| 2020-04-02 | $5.71 | $5.89 | $5.67 | $5.88 | $5.82 | 12,070,610 |
| 2020-04-01 | $6.01 | $6.10 | $5.78 | $5.83 | $5.77 | 19,324,500 |
| 2020-03-31 | $6.13 | $6.25 | $6.01 | $6.06 | $6.00 | 22,680,730 |
| 2020-03-30 | $5.90 | $6.20 | $5.85 | $6.15 | $6.09 | 25,230,390 |
| 2020-03-27 | $5.89 | $6.06 | $5.75 | $5.96 | $5.90 | 25,116,370 |
| 2020-03-26 | $5.70 | $5.80 | $5.65 | $5.73 | $5.67 | 10,797,390 |
| 2020-03-25 | $5.64 | $6.04 | $5.53 | $5.85 | $5.79 | 22,321,080 |
| 2020-03-24 | $5.54 | $5.59 | $5.33 | $5.50 | $5.44 | 8,745,520 |
| 2020-03-23 | $5.40 | $5.61 | $5.40 | $5.44 | $5.39 | 9,658,740 |
| 2020-03-20 | $5.62 | $5.67 | $5.51 | $5.65 | $5.59 | 10,974,730 |
| 2020-03-19 | $5.64 | $5.70 | $5.41 | $5.54 | $5.48 | 14,426,070 |
| 2020-03-18 | $5.92 | $5.99 | $5.65 | $5.66 | $5.60 | 17,231,140 |
| 2020-03-17 | $5.85 | $5.97 | $5.60 | $5.88 | $5.82 | 17,974,360 |
| 2020-03-16 | $6.20 | $6.29 | $5.77 | $5.80 | $5.74 | 20,335,810 |
| 2020-03-13 | $5.80 | $6.29 | $5.75 | $6.09 | $6.03 | 23,670,750 |
| 2020-03-12 | $6.20 | $6.46 | $6.17 | $6.21 | $6.15 | 19,431,300 |
| 2020-03-11 | $6.51 | $6.78 | $6.35 | $6.36 | $6.30 | 36,544,660 |
| 2020-03-10 | $6.36 | $6.72 | $6.01 | $6.63 | $6.56 | 47,578,690 |
| 2020-03-09 | $6.13 | $6.90 | $6.12 | $6.47 | $6.40 | 42,379,070 |
| 2020-03-06 | $6.17 | $6.52 | $6.14 | $6.30 | $6.24 | 30,284,550 |
| 2020-03-05 | $6.14 | $6.45 | $6.09 | $6.28 | $6.22 | 37,185,890 |
| 2020-03-04 | $5.87 | $6.06 | $5.78 | $6.06 | $6.00 | 20,683,840 |
| 2020-03-03 | $6.15 | $6.17 | $5.84 | $5.89 | $5.83 | 25,896,760 |
| 2020-03-02 | $5.67 | $6.03 | $5.67 | $5.99 | $5.93 | 20,589,170 |
| 2020-02-28 | $5.74 | $5.90 | $5.60 | $5.61 | $5.55 | 14,949,980 |
| 2020-02-27 | $5.91 | $6.05 | $5.82 | $5.90 | $5.84 | 17,193,190 |
| 2020-02-26 | $5.67 | $6.09 | $5.63 | $5.88 | $5.82 | 29,580,990 |
| 2020-02-25 | $5.67 | $5.80 | $5.60 | $5.73 | $5.67 | 14,622,090 |
| 2020-02-24 | $5.78 | $5.96 | $5.72 | $5.86 | $5.80 | 19,205,590 |
| 2020-02-21 | $5.67 | $5.89 | $5.60 | $5.78 | $5.72 | 20,119,860 |
| 2020-02-20 | $5.68 | $5.73 | $5.52 | $5.67 | $5.61 | 22,638,890 |
| 2020-02-19 | $5.31 | $5.86 | $5.28 | $5.74 | $5.68 | 32,590,540 |
| 2020-02-18 | $5.27 | $5.38 | $5.25 | $5.33 | $5.28 | 8,678,650 |
| 2020-02-17 | $5.11 | $5.27 | $5.10 | $5.27 | $5.22 | 8,497,800 |
| 2020-02-14 | $5.12 | $5.15 | $5.08 | $5.11 | $5.06 | 4,800,990 |
| 2020-02-13 | $5.16 | $5.24 | $5.10 | $5.11 | $5.06 | 7,026,900 |
| 2020-02-12 | $5.11 | $5.18 | $5.07 | $5.17 | $5.12 | 6,687,580 |
| 2020-02-11 | $5.16 | $5.20 | $5.09 | $5.11 | $5.06 | 8,230,840 |
| 2020-02-10 | $4.93 | $5.14 | $4.89 | $5.12 | $5.07 | 10,900,990 |
| 2020-02-07 | $4.96 | $4.96 | $4.88 | $4.95 | $4.90 | 7,524,650 |
| 2020-02-06 | $4.94 | $5.00 | $4.86 | $4.97 | $4.92 | 10,657,310 |
| 2020-02-05 | $4.85 | $5.00 | $4.81 | $4.92 | $4.87 | 7,205,280 |
| 2020-02-04 | $4.56 | $4.97 | $4.56 | $4.85 | $4.80 | 13,051,740 |
| 2020-02-03 | $5.06 | $5.06 | $5.06 | $5.06 | $5.01 | 1,582,300 |
| 2020-01-31 | $5.62 | $5.62 | $5.62 | $5.62 | $5.56 | 0 |
| 2020-01-30 | $5.62 | $5.62 | $5.62 | $5.62 | $5.56 | 0 |
| 2020-01-29 | $5.62 | $5.62 | $5.62 | $5.62 | $5.56 | 0 |
| 2020-01-28 | $5.62 | $5.62 | $5.62 | $5.62 | $5.56 | 0 |
| 2020-01-27 | $5.62 | $5.62 | $5.62 | $5.62 | $5.56 | 0 |
| 2020-01-24 | $5.62 | $5.62 | $5.62 | $5.62 | $5.56 | 0 |
| 2020-01-23 | $5.84 | $5.84 | $5.58 | $5.62 | $5.56 | 10,516,530 |
| 2020-01-22 | $5.88 | $5.90 | $5.77 | $5.87 | $5.81 | 5,066,430 |
| 2020-01-21 | $5.98 | $5.98 | $5.84 | $5.85 | $5.79 | 6,236,880 |
| 2020-01-20 | $5.95 | $6.02 | $5.93 | $5.98 | $5.92 | 5,413,430 |
| 2020-01-17 | $6.01 | $6.01 | $5.92 | $5.96 | $5.90 | 5,616,410 |
| 2020-01-16 | $6.09 | $6.13 | $5.97 | $5.97 | $5.91 | 8,050,210 |
| 2020-01-15 | $6.11 | $6.18 | $6.05 | $6.09 | $6.03 | 7,852,240 |
| 2020-01-14 | $6.10 | $6.22 | $6.08 | $6.12 | $6.06 | 12,233,320 |
| 2020-01-13 | $6.06 | $6.09 | $6.00 | $6.08 | $6.02 | 7,980,800 |
| 2020-01-10 | $5.99 | $6.11 | $5.96 | $6.11 | $6.05 | 14,089,000 |
| 2020-01-09 | $5.99 | $6.03 | $5.97 | $6.00 | $5.94 | 5,304,000 |
| 2020-01-08 | $6.02 | $6.04 | $5.92 | $5.93 | $5.87 | 8,978,310 |
| 2020-01-07 | $5.99 | $6.07 | $5.99 | $6.06 | $6.00 | 8,120,790 |
| 2020-01-06 | $5.93 | $6.05 | $5.92 | $5.99 | $5.93 | 9,042,420 |
| 2020-01-03 | $5.96 | $6.02 | $5.92 | $5.97 | $5.91 | 8,794,810 |
| 2020-01-02 | $5.92 | $5.99 | $5.86 | $5.95 | $5.89 | 10,922,240 |
| 2020-01-01 | $5.88 | $5.88 | $5.88 | $5.88 | $5.82 | 0 |
| 2019-12-31 | $5.79 | $5.88 | $5.77 | $5.88 | $5.82 | 7,761,550 |
| 2019-12-30 | $5.76 | $5.81 | $5.67 | $5.81 | $5.75 | 6,302,310 |
| 2019-12-27 | $5.80 | $5.90 | $5.77 | $5.77 | $5.71 | 7,710,860 |
| 2019-12-26 | $5.71 | $5.81 | $5.71 | $5.80 | $5.74 | 5,284,340 |
| 2019-12-25 | $5.73 | $5.76 | $5.70 | $5.73 | $5.67 | 3,549,300 |
| 2019-12-24 | $5.70 | $5.77 | $5.70 | $5.76 | $5.70 | 4,578,030 |
| 2019-12-23 | $5.81 | $5.81 | $5.71 | $5.71 | $5.65 | 5,795,310 |
| 2019-12-20 | $5.87 | $5.90 | $5.80 | $5.82 | $5.76 | 6,247,510 |
| 2019-12-19 | $5.80 | $5.99 | $5.78 | $5.88 | $5.82 | 12,274,840 |
| 2019-12-18 | $5.78 | $5.84 | $5.78 | $5.78 | $5.72 | 6,641,300 |
| 2019-12-17 | $5.72 | $5.84 | $5.70 | $5.79 | $5.73 | 8,464,010 |
| 2019-12-16 | $5.64 | $5.73 | $5.62 | $5.73 | $5.67 | 7,783,100 |
| 2019-12-13 | $5.59 | $5.65 | $5.57 | $5.65 | $5.59 | 7,299,950 |
| 2019-12-12 | $5.62 | $5.63 | $5.56 | $5.57 | $5.51 | 4,749,610 |
| 2019-12-11 | $5.61 | $5.64 | $5.59 | $5.62 | $5.56 | 5,271,660 |
| 2019-12-10 | $5.60 | $5.63 | $5.56 | $5.60 | $5.54 | 4,149,240 |
| 2019-12-09 | $5.61 | $5.64 | $5.59 | $5.63 | $5.57 | 4,043,360 |
| 2019-12-06 | $5.61 | $5.62 | $5.55 | $5.59 | $5.53 | 3,645,260 |
| 2019-12-05 | $5.59 | $5.64 | $5.55 | $5.61 | $5.55 | 5,235,230 |
| 2019-12-04 | $5.58 | $5.60 | $5.53 | $5.59 | $5.53 | 2,989,240 |
| 2019-12-03 | $5.57 | $5.59 | $5.51 | $5.58 | $5.52 | 2,170,010 |
| 2019-12-02 | $5.58 | $5.67 | $5.56 | $5.59 | $5.53 | 3,858,250 |
| 2019-11-29 | $5.56 | $5.56 | $5.50 | $5.54 | $5.48 | 2,407,900 |
| 2019-11-28 | $5.55 | $5.63 | $5.55 | $5.55 | $5.49 | 2,639,600 |
| 2019-11-27 | $5.60 | $5.66 | $5.55 | $5.57 | $5.51 | 3,455,080 |
| 2019-11-26 | $5.69 | $5.69 | $5.61 | $5.62 | $5.56 | 3,310,000 |
| 2019-11-25 | $5.57 | $5.70 | $5.56 | $5.69 | $5.63 | 6,851,830 |
| 2019-11-22 | $5.59 | $5.63 | $5.52 | $5.57 | $5.51 | 3,731,800 |
| 2019-11-21 | $5.54 | $5.65 | $5.50 | $5.59 | $5.53 | 3,940,650 |
| 2019-11-20 | $5.58 | $5.58 | $5.54 | $5.55 | $5.49 | 2,727,840 |
| 2019-11-19 | $5.51 | $5.58 | $5.49 | $5.57 | $5.51 | 2,983,260 |
| 2019-11-18 | $5.43 | $5.53 | $5.43 | $5.51 | $5.45 | 2,861,510 |
| 2019-11-15 | $5.56 | $5.56 | $5.45 | $5.45 | $5.39 | 3,150,800 |
| 2019-11-14 | $5.53 | $5.59 | $5.50 | $5.56 | $5.50 | 4,228,450 |
| 2019-11-13 | $5.59 | $5.59 | $5.48 | $5.50 | $5.44 | 3,361,370 |
| 2019-11-12 | $5.58 | $5.61 | $5.49 | $5.57 | $5.51 | 4,422,050 |
| 2019-11-11 | $5.79 | $5.79 | $5.55 | $5.57 | $5.51 | 7,571,970 |
| 2019-11-08 | $5.90 | $5.92 | $5.79 | $5.81 | $5.75 | 4,229,570 |
| 2019-11-07 | $5.85 | $5.89 | $5.82 | $5.87 | $5.81 | 3,829,680 |
| 2019-11-06 | $5.93 | $5.95 | $5.83 | $5.87 | $5.81 | 5,332,870 |
| 2019-11-05 | $6.00 | $6.03 | $5.91 | $5.94 | $5.88 | 4,962,710 |
| 2019-11-04 | $5.95 | $6.04 | $5.95 | $6.00 | $5.94 | 4,611,710 |
| 2019-11-01 | $5.88 | $5.97 | $5.88 | $5.94 | $5.88 | 3,347,260 |
| 2019-10-31 | $5.98 | $6.01 | $5.86 | $5.88 | $5.82 | 6,086,690 |
| 2019-10-30 | $6.06 | $6.10 | $5.97 | $5.98 | $5.92 | 6,862,560 |
| 2019-10-29 | $6.20 | $6.21 | $6.08 | $6.08 | $6.02 | 5,719,330 |
| 2019-10-28 | $6.15 | $6.22 | $6.13 | $6.21 | $6.15 | 6,512,280 |
| 2019-10-25 | $6.13 | $6.21 | $6.05 | $6.15 | $6.09 | 4,806,960 |
| 2019-10-24 | $6.13 | $6.13 | $6.06 | $6.12 | $6.06 | 3,127,620 |
| 2019-10-23 | $6.15 | $6.15 | $6.11 | $6.13 | $6.07 | 3,034,090 |
| 2019-10-22 | $6.11 | $6.15 | $6.08 | $6.15 | $6.09 | 3,558,260 |
| 2019-10-21 | $6.08 | $6.24 | $6.01 | $6.15 | $6.09 | 6,427,970 |
| 2019-10-18 | $6.16 | $6.19 | $6.05 | $6.08 | $6.02 | 5,127,100 |
| 2019-10-17 | $6.18 | $6.23 | $6.13 | $6.16 | $6.10 | 3,832,170 |
| 2019-10-16 | $6.28 | $6.31 | $6.17 | $6.18 | $6.12 | 5,050,260 |
| 2019-10-15 | $6.22 | $6.25 | $6.17 | $6.20 | $6.14 | 3,458,810 |
| 2019-10-14 | $6.20 | $6.26 | $6.16 | $6.24 | $6.18 | 6,440,260 |
| 2019-10-11 | $6.17 | $6.18 | $6.11 | $6.15 | $6.09 | 4,724,100 |
| 2019-10-10 | $6.13 | $6.18 | $6.09 | $6.16 | $6.10 | 5,452,480 |
| 2019-10-09 | $6.05 | $6.13 | $6.01 | $6.13 | $6.07 | 3,587,740 |
| 2019-10-08 | $6.07 | $6.13 | $6.06 | $6.08 | $6.02 | 2,845,500 |
| 2019-10-07 | $6.07 | $6.07 | $6.07 | $6.07 | $6.01 | 0 |
| 2019-10-04 | $6.07 | $6.07 | $6.07 | $6.07 | $6.01 | 0 |
| 2019-10-03 | $6.07 | $6.07 | $6.07 | $6.07 | $6.01 | 0 |
| 2019-10-02 | $6.07 | $6.07 | $6.07 | $6.07 | $6.01 | 0 |
| 2019-10-01 | $6.07 | $6.07 | $6.07 | $6.07 | $6.01 | 0 |
| 2019-09-30 | $6.14 | $6.15 | $6.04 | $6.07 | $6.01 | 4,832,700 |
| 2019-09-27 | $6.10 | $6.17 | $6.07 | $6.12 | $6.06 | 6,063,400 |
| 2019-09-26 | $6.24 | $6.25 | $6.05 | $6.12 | $6.06 | 9,208,330 |
| 2019-09-25 | $6.41 | $6.42 | $6.21 | $6.21 | $6.15 | 13,262,180 |
| 2019-09-24 | $6.56 | $6.58 | $6.40 | $6.45 | $6.38 | 16,119,410 |
| 2019-09-23 | $6.65 | $6.76 | $6.50 | $6.57 | $6.50 | 20,868,530 |
| 2019-09-20 | $6.48 | $6.86 | $6.45 | $6.69 | $6.62 | 37,808,980 |
| 2019-09-19 | $6.32 | $6.40 | $6.31 | $6.39 | $6.33 | 6,793,340 |
| 2019-09-18 | $6.31 | $6.43 | $6.28 | $6.32 | $6.26 | 9,343,300 |
| 2019-09-17 | $6.51 | $6.52 | $6.28 | $6.30 | $6.24 | 12,989,070 |
| 2019-09-16 | $6.54 | $6.65 | $6.51 | $6.54 | $6.47 | 12,798,500 |
| 2019-09-13 | $6.53 | $6.53 | $6.53 | $6.53 | $6.46 | 0 |
| 2019-09-12 | $6.54 | $6.56 | $6.48 | $6.53 | $6.46 | 10,416,100 |
| 2019-09-11 | $6.55 | $6.55 | $6.46 | $6.48 | $6.41 | 10,623,200 |
| 2019-09-10 | $6.50 | $6.57 | $6.48 | $6.53 | $6.46 | 12,377,700 |
| 2019-09-09 | $6.50 | $6.52 | $6.44 | $6.51 | $6.44 | 13,617,810 |
| 2019-09-06 | $6.50 | $6.53 | $6.40 | $6.44 | $6.37 | 13,044,890 |
| 2019-09-05 | $6.55 | $6.61 | $6.49 | $6.51 | $6.44 | 23,619,950 |
| 2019-09-04 | $6.40 | $6.55 | $6.33 | $6.47 | $6.40 | 23,783,600 |
| 2019-09-03 | $6.41 | $6.54 | $6.33 | $6.48 | $6.41 | 29,632,650 |
| 2019-09-02 | $6.21 | $6.43 | $6.17 | $6.42 | $6.36 | 18,819,710 |
| 2019-08-30 | $6.20 | $6.35 | $6.10 | $6.24 | $6.18 | 14,281,070 |
| 2019-08-29 | $6.20 | $6.22 | $6.10 | $6.18 | $6.12 | 10,711,920 |
| 2019-08-28 | $6.37 | $6.40 | $6.20 | $6.22 | $6.16 | 12,240,520 |
| 2019-08-27 | $6.33 | $6.44 | $6.31 | $6.43 | $6.37 | 6,544,900 |
| 2019-08-26 | $6.17 | $6.30 | $6.14 | $6.28 | $6.22 | 5,169,520 |
| 2019-08-23 | $6.37 | $6.40 | $6.28 | $6.34 | $6.28 | 4,763,110 |
| 2019-08-22 | $6.38 | $6.40 | $6.30 | $6.37 | $6.31 | 5,019,760 |
| 2019-08-21 | $6.36 | $6.41 | $6.33 | $6.39 | $6.33 | 4,652,420 |
| 2019-08-20 | $6.40 | $6.48 | $6.34 | $6.37 | $6.31 | 5,615,450 |
| 2019-08-19 | $6.24 | $6.39 | $6.18 | $6.38 | $6.32 | 7,965,530 |
| 2019-08-16 | $6.24 | $6.24 | $6.15 | $6.19 | $6.13 | 4,944,100 |
| 2019-08-15 | $6.03 | $6.17 | $5.90 | $6.16 | $6.10 | 5,709,900 |
| 2019-08-14 | $6.25 | $6.26 | $6.16 | $6.20 | $6.14 | 3,929,510 |
| 2019-08-13 | $6.15 | $6.23 | $6.12 | $6.15 | $6.09 | 3,492,600 |
| 2019-08-12 | $6.17 | $6.22 | $6.11 | $6.22 | $6.16 | 4,845,900 |
| 2019-08-09 | $6.21 | $6.23 | $6.05 | $6.16 | $6.10 | 6,258,760 |
| 2019-08-08 | $6.20 | $6.21 | $6.14 | $6.20 | $6.14 | 4,246,680 |
| 2019-08-07 | $6.29 | $6.33 | $6.12 | $6.16 | $6.10 | 6,999,510 |
| 2019-08-06 | $6.46 | $6.46 | $6.04 | $6.26 | $6.20 | 11,139,100 |
| 2019-08-05 | $6.68 | $6.70 | $6.58 | $6.60 | $6.53 | 6,585,840 |
| 2019-08-02 | $6.70 | $6.76 | $6.63 | $6.72 | $6.65 | 7,015,710 |
| 2019-08-01 | $6.87 | $6.91 | $6.82 | $6.87 | $6.80 | 4,870,980 |
| 2019-07-31 | $7.08 | $7.08 | $6.86 | $6.90 | $6.83 | 9,829,580 |
| 2019-07-30 | $7.11 | $7.14 | $7.04 | $7.07 | $7.00 | 6,710,200 |
| 2019-07-29 | $7.13 | $7.15 | $7.03 | $7.09 | $7.02 | 7,950,090 |
| 2019-07-26 | $6.98 | $7.16 | $6.97 | $7.15 | $7.08 | 11,547,330 |
| 2019-07-25 | $7.02 | $7.06 | $6.97 | $7.02 | $6.95 | 5,094,990 |
| 2019-07-24 | $6.99 | $7.08 | $6.95 | $7.03 | $6.96 | 5,270,400 |
| 2019-07-23 | $6.89 | $7.04 | $6.87 | $6.95 | $6.88 | 5,598,490 |
| 2019-07-22 | $7.12 | $7.15 | $6.84 | $6.87 | $6.80 | 8,674,940 |
| 2019-07-19 | $7.11 | $7.17 | $7.05 | $7.10 | $7.03 | 8,660,870 |
| 2019-07-18 | $7.12 | $7.13 | $7.00 | $7.06 | $6.99 | 7,658,130 |
| 2019-07-17 | $7.19 | $7.25 | $7.10 | $7.13 | $7.06 | 8,842,190 |
| 2019-07-16 | $7.10 | $7.20 | $7.06 | $7.17 | $7.10 | 9,690,980 |
| 2019-07-15 | $6.92 | $7.12 | $6.92 | $7.09 | $7.02 | 10,060,980 |
| 2019-07-12 | $6.91 | $6.98 | $6.81 | $6.94 | $6.87 | 6,015,500 |
| 2019-07-11 | $6.83 | $6.95 | $6.80 | $6.85 | $6.78 | 5,809,230 |
| 2019-07-10 | $6.85 | $6.96 | $6.80 | $6.83 | $6.76 | 5,211,880 |
| 2019-07-09 | $6.84 | $6.91 | $6.73 | $6.88 | $6.81 | 6,501,100 |
| 2019-07-08 | $7.12 | $7.12 | $6.81 | $6.84 | $6.77 | 9,616,040 |
| 2019-07-05 | $7.11 | $7.17 | $7.02 | $7.13 | $7.06 | 8,286,400 |
| 2019-07-04 | $7.09 | $7.23 | $7.07 | $7.11 | $7.04 | 11,626,640 |
| 2019-07-03 | $7.08 | $7.19 | $7.02 | $7.10 | $7.03 | 11,146,320 |
| 2019-07-02 | $7.13 | $7.16 | $7.08 | $7.10 | $7.03 | 10,010,140 |
| 2019-07-01 | $7.24 | $7.24 | $7.05 | $7.17 | $7.10 | 20,334,790 |
| 2019-06-28 | $7.00 | $7.08 | $6.85 | $7.06 | $6.99 | 12,874,640 |
| 2019-06-27 | $6.93 | $7.01 | $6.91 | $6.96 | $6.89 | 7,805,600 |
| 2019-06-26 | $6.92 | $6.98 | $6.87 | $6.93 | $6.86 | 7,490,420 |
| 2019-06-25 | $7.05 | $7.06 | $6.86 | $6.96 | $6.89 | 9,066,480 |
| 2019-06-24 | $6.99 | $7.08 | $6.91 | $7.07 | $7.00 | 13,548,690 |
| 2019-06-21 | $7.03 | $7.12 | $6.90 | $6.99 | $6.92 | 12,469,060 |
| 2019-06-20 | $6.82 | $7.02 | $6.82 | $7.01 | $6.94 | 11,895,360 |
| 2019-06-19 | $6.85 | $6.94 | $6.81 | $6.82 | $6.75 | 8,371,310 |
| 2019-06-18 | $6.71 | $6.79 | $6.62 | $6.71 | $6.64 | 3,863,300 |
| 2019-06-17 | $6.70 | $6.85 | $6.65 | $6.72 | $6.65 | 7,009,790 |
| 2019-06-14 | $6.84 | $6.90 | $6.68 | $6.70 | $6.63 | 7,125,110 |
| 2019-06-13 | $6.81 | $6.92 | $6.77 | $6.87 | $6.80 | 6,476,810 |
| 2019-06-12 | $6.84 | $6.96 | $6.76 | $6.86 | $6.79 | 7,736,400 |
| 2019-06-11 | $6.77 | $6.87 | $6.68 | $6.85 | $6.78 | 12,973,900 |
| 2019-06-10 | $6.49 | $6.58 | $6.43 | $6.55 | $6.48 | 4,780,510 |
| 2019-06-07 | $6.46 | $6.46 | $6.46 | $6.46 | $6.39 | 0 |
| 2019-06-06 | $6.55 | $6.61 | $6.43 | $6.46 | $6.39 | 7,352,540 |
| 2019-06-05 | $6.60 | $6.66 | $6.53 | $6.60 | $6.53 | 7,207,310 |
| 2019-06-04 | $6.71 | $6.76 | $6.48 | $6.54 | $6.47 | 11,698,210 |
| 2019-06-03 | $6.85 | $6.92 | $6.70 | $6.76 | $6.69 | 8,144,370 |
| 2019-05-31 | $6.80 | $6.91 | $6.77 | $6.89 | $6.82 | 8,696,710 |
| 2019-05-30 | $6.93 | $6.95 | $6.66 | $6.80 | $6.73 | 11,071,080 |
| 2019-05-29 | $6.88 | $7.02 | $6.88 | $6.94 | $6.87 | 6,238,600 |
| 2019-05-28 | $7.00 | $7.04 | $6.89 | $6.94 | $6.87 | 8,881,440 |
| 2019-05-27 | $6.83 | $6.99 | $6.76 | $6.98 | $6.91 | 9,426,610 |
| 2019-05-24 | $6.87 | $6.94 | $6.74 | $6.80 | $6.73 | 9,544,580 |
| 2019-05-23 | $6.97 | $7.05 | $6.82 | $6.90 | $6.83 | 10,759,000 |
| 2019-05-22 | $7.13 | $7.17 | $6.90 | $6.97 | $6.90 | 13,848,930 |
| 2019-05-21 | $7.00 | $7.18 | $6.96 | $7.16 | $7.09 | 11,344,980 |
| 2019-05-20 | $6.91 | $7.03 | $6.79 | $7.02 | $6.95 | 9,687,590 |
| 2019-05-17 | $7.32 | $7.32 | $6.87 | $6.92 | $6.85 | 16,637,800 |
| 2019-05-16 | $7.27 | $7.39 | $7.22 | $7.28 | $7.21 | 10,591,790 |
| 2019-05-15 | $7.27 | $7.32 | $7.16 | $7.27 | $7.20 | 12,291,100 |
| 2019-05-14 | $7.22 | $7.39 | $7.12 | $7.18 | $7.11 | 17,811,950 |
| 2019-05-13 | $7.02 | $7.50 | $6.96 | $7.39 | $7.32 | 25,792,720 |
| 2019-05-10 | $6.83 | $7.08 | $6.72 | $7.06 | $6.99 | 20,099,640 |
| 2019-05-09 | $6.89 | $6.93 | $6.71 | $6.72 | $6.65 | 12,871,260 |
| 2019-05-08 | $6.81 | $7.02 | $6.79 | $6.90 | $6.83 | 12,884,740 |
| 2019-05-07 | $6.86 | $7.02 | $6.75 | $6.96 | $6.89 | 15,004,460 |
| 2019-05-06 | $7.00 | $7.33 | $6.72 | $6.80 | $6.73 | 24,999,660 |
| 2019-05-03 | $7.30 | $7.30 | $7.30 | $7.30 | $7.23 | 0 |
| 2019-05-02 | $7.30 | $7.30 | $7.30 | $7.30 | $7.23 | 0 |
| 2019-05-01 | $7.30 | $7.30 | $7.30 | $7.30 | $7.23 | 0 |
| 2019-04-30 | $7.33 | $7.44 | $7.19 | $7.30 | $7.23 | 12,561,050 |
| 2019-04-29 | $7.60 | $7.65 | $6.98 | $7.15 | $7.08 | 20,897,890 |
| 2019-04-26 | $7.43 | $7.70 | $7.41 | $7.54 | $7.46 | 14,023,910 |
| 2019-04-25 | $8.05 | $8.10 | $7.49 | $7.50 | $7.42 | 24,092,300 |
| 2019-04-24 | $8.11 | $8.14 | $7.83 | $8.08 | $8.00 | 17,146,820 |
| 2019-04-23 | $8.00 | $8.33 | $7.95 | $8.11 | $8.03 | 25,378,740 |
| 2019-04-22 | $8.40 | $8.43 | $7.94 | $8.01 | $7.93 | 23,719,650 |
| 2019-04-19 | $8.29 | $8.43 | $8.17 | $8.35 | $8.27 | 20,763,890 |
| 2019-04-18 | $8.48 | $8.57 | $8.25 | $8.26 | $8.18 | 29,553,200 |
| 2019-04-17 | $8.23 | $8.66 | $8.19 | $8.57 | $8.48 | 52,177,560 |
| 2019-04-16 | $8.18 | $8.34 | $8.03 | $8.29 | $8.21 | 30,411,100 |
| 2019-04-15 | $8.35 | $8.35 | $8.07 | $8.23 | $8.15 | 37,788,610 |
| 2019-04-12 | $8.14 | $8.33 | $7.96 | $8.20 | $8.12 | 31,604,270 |
| 2019-04-11 | $8.14 | $8.46 | $8.04 | $8.09 | $8.01 | 43,750,570 |
| 2019-04-10 | $8.15 | $8.25 | $7.99 | $8.02 | $7.94 | 32,671,600 |
| 2019-04-09 | $8.10 | $8.58 | $8.08 | $8.27 | $8.19 | 42,835,130 |
| 2019-04-08 | $8.36 | $8.56 | $8.05 | $8.18 | $8.10 | 49,370,070 |
| 2019-04-05 | $8.38 | $8.38 | $8.38 | $8.38 | $8.30 | 0 |
| 2019-04-04 | $7.98 | $8.69 | $7.77 | $8.38 | $8.30 | 73,196,480 |
| 2019-04-03 | $7.60 | $8.00 | $7.54 | $7.95 | $7.87 | 50,867,310 |
| 2019-04-02 | $7.56 | $7.96 | $7.51 | $7.68 | $7.60 | 46,841,800 |
| 2019-04-01 | $7.30 | $7.55 | $7.25 | $7.55 | $7.47 | 27,170,010 |
| 2019-03-29 | $7.06 | $7.29 | $6.95 | $7.25 | $7.18 | 17,612,460 |
| 2019-03-28 | $7.01 | $7.26 | $6.95 | $7.04 | $6.97 | 15,727,550 |
| 2019-03-27 | $7.17 | $7.21 | $6.99 | $7.06 | $6.99 | 13,788,160 |
| 2019-03-26 | $7.54 | $7.59 | $7.07 | $7.13 | $7.06 | 28,063,120 |
| 2019-03-25 | $7.59 | $7.74 | $7.45 | $7.56 | $7.48 | 40,571,040 |
| 2019-03-22 | $7.41 | $7.64 | $7.28 | $7.60 | $7.52 | 34,907,060 |
| 2019-03-21 | $7.43 | $7.61 | $7.40 | $7.49 | $7.41 | 33,144,960 |
| 2019-03-20 | $7.46 | $7.47 | $7.20 | $7.43 | $7.35 | 23,677,540 |
| 2019-03-19 | $7.63 | $7.63 | $7.37 | $7.45 | $7.37 | 30,059,700 |
| 2019-03-18 | $7.36 | $7.65 | $7.31 | $7.65 | $7.57 | 41,607,830 |
| 2019-03-15 | $7.20 | $7.44 | $7.11 | $7.38 | $7.31 | 33,239,330 |
| 2019-03-14 | $7.04 | $7.34 | $6.98 | $7.19 | $7.12 | 23,361,000 |
| 2019-03-13 | $7.22 | $7.36 | $7.05 | $7.12 | $7.05 | 28,723,540 |
| 2019-03-12 | $7.16 | $7.34 | $7.09 | $7.22 | $7.15 | 29,231,070 |
| 2019-03-11 | $6.87 | $7.10 | $6.86 | $7.10 | $7.03 | 21,013,560 |
| 2019-03-08 | $7.25 | $7.26 | $6.82 | $6.82 | $6.75 | 37,987,680 |
| 2019-03-07 | $7.63 | $7.70 | $7.33 | $7.41 | $7.34 | 43,500,200 |
| 2019-03-06 | $7.30 | $7.45 | $7.19 | $7.38 | $7.31 | 37,803,260 |
| 2019-03-05 | $7.21 | $7.38 | $7.14 | $7.32 | $7.25 | 36,191,030 |
| 2019-03-04 | $7.19 | $7.49 | $7.11 | $7.28 | $7.21 | 45,621,260 |
| 2019-03-01 | $7.18 | $7.21 | $6.99 | $7.15 | $7.08 | 28,215,030 |
| 2019-02-28 | $6.98 | $7.34 | $6.98 | $7.21 | $7.14 | 35,803,600 |
| 2019-02-27 | $7.22 | $7.42 | $6.92 | $7.07 | $7.00 | 47,406,520 |
| 2019-02-26 | $6.96 | $7.36 | $6.83 | $6.96 | $6.89 | 51,382,810 |
| 2019-02-25 | $6.56 | $7.03 | $6.50 | $7.01 | $6.94 | 46,740,000 |
| 2019-02-22 | $6.33 | $6.53 | $6.33 | $6.51 | $6.44 | 20,605,440 |
| 2019-02-21 | $6.42 | $6.57 | $6.33 | $6.37 | $6.31 | 21,664,360 |
| 2019-02-20 | $6.44 | $6.52 | $6.38 | $6.43 | $6.37 | 14,999,970 |
| 2019-02-19 | $6.36 | $6.49 | $6.27 | $6.39 | $6.33 | 17,338,870 |
| 2019-02-18 | $6.31 | $6.46 | $6.30 | $6.46 | $6.39 | 21,001,380 |
| 2019-02-15 | $6.23 | $6.38 | $6.20 | $6.26 | $6.20 | 15,041,350 |
| 2019-02-14 | $6.22 | $6.28 | $6.19 | $6.23 | $6.17 | 10,261,760 |
| 2019-02-13 | $6.11 | $6.28 | $6.10 | $6.27 | $6.21 | 16,873,380 |
| 2019-02-12 | $6.02 | $6.15 | $5.99 | $6.13 | $6.07 | 10,848,460 |
| 2019-02-11 | $5.92 | $6.02 | $5.86 | $6.02 | $5.96 | 7,776,750 |
| 2019-02-08 | $5.89 | $5.89 | $5.89 | $5.89 | $5.83 | 0 |
| 2019-02-07 | $5.89 | $5.89 | $5.89 | $5.89 | $5.83 | 0 |
| 2019-02-06 | $5.89 | $5.89 | $5.89 | $5.89 | $5.83 | 0 |
| 2019-02-05 | $5.89 | $5.89 | $5.89 | $5.89 | $5.83 | 0 |
| 2019-02-04 | $5.89 | $5.89 | $5.89 | $5.89 | $5.83 | 0 |
| 2019-02-01 | $5.75 | $5.92 | $5.74 | $5.89 | $5.83 | 8,091,480 |
| 2019-01-31 | $5.72 | $5.85 | $5.66 | $5.74 | $5.68 | 6,063,360 |
| 2019-01-30 | $5.85 | $5.91 | $5.70 | $5.71 | $5.65 | 5,597,280 |
| 2019-01-29 | $6.14 | $6.14 | $5.65 | $5.84 | $5.78 | 12,673,470 |
| 2019-01-28 | $6.08 | $6.17 | $6.05 | $6.07 | $6.01 | 5,949,870 |
| 2019-01-25 | $6.11 | $6.14 | $6.04 | $6.05 | $5.99 | 8,090,200 |
| 2019-01-24 | $6.07 | $6.26 | $6.03 | $6.15 | $6.09 | 12,158,310 |
| 2019-01-23 | $6.05 | $6.14 | $6.03 | $6.07 | $6.01 | 6,169,310 |
| 2019-01-22 | $6.17 | $6.17 | $6.00 | $6.03 | $5.97 | 7,081,280 |
| 2019-01-21 | $6.12 | $6.19 | $6.10 | $6.15 | $6.09 | 6,206,640 |
| 2019-01-18 | $6.19 | $6.20 | $6.06 | $6.14 | $6.08 | 9,421,980 |
| 2019-01-17 | $6.22 | $6.29 | $6.07 | $6.12 | $6.06 | 12,427,080 |
| 2019-01-16 | $6.38 | $6.39 | $6.20 | $6.22 | $6.16 | 11,593,770 |
| 2019-01-15 | $6.17 | $6.35 | $6.17 | $6.35 | $6.29 | 14,724,240 |
| 2019-01-14 | $6.23 | $6.53 | $6.13 | $6.26 | $6.20 | 19,426,800 |
| 2019-01-11 | $6.20 | $6.33 | $6.13 | $6.23 | $6.17 | 13,196,060 |
| 2019-01-10 | $6.25 | $6.36 | $6.15 | $6.16 | $6.10 | 16,947,280 |
| 2019-01-09 | $6.25 | $6.42 | $6.16 | $6.22 | $6.16 | 26,086,430 |
| 2019-01-08 | $6.10 | $6.48 | $6.00 | $6.36 | $6.30 | 38,278,950 |
| 2019-01-07 | $5.91 | $6.34 | $5.88 | $6.10 | $6.04 | 36,262,070 |
| 2019-01-04 | $5.45 | $5.85 | $5.39 | $5.76 | $5.70 | 16,917,210 |
| 2019-01-03 | $5.49 | $5.66 | $5.47 | $5.55 | $5.49 | 10,392,960 |
| 2019-01-02 | $5.36 | $5.67 | $5.31 | $5.50 | $5.44 | 10,535,500 |
| 2019-01-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.30 | 0 |
| 2018-12-31 | $5.35 | $5.35 | $5.35 | $5.35 | $5.30 | 0 |
| 2018-12-28 | $5.37 | $5.47 | $5.33 | $5.35 | $5.30 | 7,105,520 |
| 2018-12-27 | $5.57 | $5.59 | $5.31 | $5.33 | $5.28 | 10,402,970 |
| 2018-12-26 | $5.51 | $5.62 | $5.42 | $5.45 | $5.39 | 12,377,620 |
| 2018-12-25 | $6.01 | $6.04 | $5.53 | $5.60 | $5.54 | 33,260,100 |
| 2018-12-24 | $6.17 | $6.25 | $6.08 | $6.14 | $6.08 | 10,886,130 |
| 2018-12-21 | $6.13 | $6.21 | $6.03 | $6.17 | $6.11 | 9,752,030 |
| 2018-12-20 | $6.12 | $6.21 | $6.03 | $6.13 | $6.07 | 10,349,080 |
| 2018-12-19 | $6.23 | $6.29 | $6.07 | $6.14 | $6.08 | 10,264,950 |
| 2018-12-18 | $6.36 | $6.45 | $6.15 | $6.23 | $6.17 | 17,156,470 |
| 2018-12-17 | $6.39 | $6.54 | $6.32 | $6.45 | $6.38 | 22,799,320 |
| 2018-12-14 | $6.51 | $6.59 | $6.36 | $6.38 | $6.32 | 29,106,620 |
| 2018-12-13 | $6.19 | $6.78 | $6.19 | $6.52 | $6.45 | 45,498,020 |
| 2018-12-12 | $6.19 | $6.35 | $6.10 | $6.23 | $6.17 | 19,536,210 |
| 2018-12-11 | $6.09 | $6.21 | $6.02 | $6.18 | $6.12 | 17,403,320 |
| 2018-12-10 | $6.08 | $6.17 | $5.98 | $6.08 | $6.02 | 16,885,870 |
| 2018-12-07 | $5.87 | $6.29 | $5.87 | $6.16 | $6.10 | 29,767,530 |
| 2018-12-06 | $5.97 | $6.00 | $5.80 | $5.87 | $5.81 | 11,515,250 |
| 2018-12-05 | $5.92 | $6.07 | $5.89 | $6.03 | $5.97 | 15,107,770 |
| 2018-12-04 | $5.89 | $6.12 | $5.85 | $6.10 | $6.04 | 19,219,900 |
| 2018-12-03 | $5.83 | $6.06 | $5.76 | $5.91 | $5.85 | 16,945,150 |
| 2018-11-30 | $5.60 | $5.79 | $5.58 | $5.72 | $5.66 | 10,708,570 |
| 2018-11-29 | $5.84 | $5.96 | $5.65 | $5.66 | $5.60 | 17,246,590 |
| 2018-11-28 | $5.71 | $5.83 | $5.57 | $5.83 | $5.77 | 13,622,640 |
| 2018-11-27 | $5.79 | $5.83 | $5.62 | $5.70 | $5.64 | 13,142,740 |
| 2018-11-26 | $5.91 | $5.96 | $5.54 | $5.77 | $5.71 | 16,846,340 |
| 2018-11-23 | $5.96 | $6.26 | $5.76 | $5.86 | $5.80 | 31,892,110 |
| 2018-11-22 | $6.00 | $6.04 | $5.91 | $5.98 | $5.92 | 18,539,860 |
| 2018-11-21 | $5.60 | $6.24 | $5.56 | $6.05 | $5.99 | 43,582,740 |
| 2018-11-20 | $5.84 | $5.90 | $5.59 | $5.67 | $5.61 | 15,383,200 |
| 2018-11-19 | $5.78 | $5.95 | $5.72 | $5.90 | $5.84 | 12,815,340 |
| 2018-11-16 | $5.72 | $5.85 | $5.67 | $5.75 | $5.69 | 15,090,200 |
| 2018-11-15 | $5.62 | $5.74 | $5.55 | $5.70 | $5.64 | 16,632,790 |
| 2018-11-14 | $5.52 | $5.68 | $5.52 | $5.57 | $5.51 | 13,281,110 |
| 2018-11-13 | $5.36 | $5.65 | $5.35 | $5.55 | $5.49 | 14,743,950 |
| 2018-11-12 | $5.33 | $5.45 | $5.30 | $5.43 | $5.38 | 6,609,110 |
| 2018-11-09 | $5.36 | $5.42 | $5.29 | $5.30 | $5.25 | 7,994,570 |
| 2018-11-08 | $5.42 | $5.70 | $5.38 | $5.39 | $5.34 | 15,568,000 |
| 2018-11-07 | $5.53 | $5.54 | $5.38 | $5.39 | $5.34 | 8,800,550 |
| 2018-11-06 | $5.45 | $5.52 | $5.39 | $5.50 | $5.44 | 9,443,520 |
| 2018-11-05 | $5.42 | $5.47 | $5.35 | $5.46 | $5.40 | 8,508,270 |
| 2018-11-02 | $5.34 | $5.44 | $5.34 | $5.42 | $5.37 | 8,905,130 |
| 2018-11-01 | $5.43 | $5.45 | $5.30 | $5.30 | $5.25 | 9,055,020 |
| 2018-10-31 | $5.22 | $5.47 | $5.22 | $5.35 | $5.30 | 12,908,520 |
| 2018-10-30 | $5.13 | $5.25 | $5.10 | $5.23 | $5.18 | 6,202,410 |
| 2018-10-29 | $5.19 | $5.23 | $5.08 | $5.13 | $5.08 | 5,268,900 |
| 2018-10-26 | $5.25 | $5.33 | $5.19 | $5.20 | $5.15 | 7,817,610 |
| 2018-10-25 | $5.10 | $5.30 | $5.05 | $5.25 | $5.20 | 9,323,760 |
| 2018-10-24 | $5.11 | $5.31 | $5.11 | $5.29 | $5.24 | 9,771,380 |
| 2018-10-23 | $5.29 | $5.31 | $5.13 | $5.18 | $5.13 | 8,161,710 |
| 2018-10-22 | $5.04 | $5.32 | $5.04 | $5.29 | $5.24 | 11,013,190 |
| 2018-10-19 | $4.83 | $5.05 | $4.74 | $5.02 | $4.97 | 6,189,070 |
| 2018-10-18 | $5.06 | $5.06 | $4.90 | $4.95 | $4.90 | 5,038,330 |
| 2018-10-17 | $5.00 | $5.09 | $4.91 | $5.05 | $5.00 | 5,058,010 |
| 2018-10-16 | $5.10 | $5.14 | $4.90 | $4.94 | $4.89 | 6,278,460 |
| 2018-10-15 | $5.28 | $5.31 | $5.03 | $5.06 | $5.01 | 6,324,200 |
| 2018-10-12 | $5.33 | $5.40 | $4.94 | $5.26 | $5.21 | 11,214,950 |
| 2018-10-11 | $5.72 | $5.93 | $5.35 | $5.40 | $5.35 | 15,848,470 |
| 2018-10-10 | $5.91 | $6.05 | $5.89 | $5.94 | $5.88 | 6,122,110 |
| 2018-10-09 | $5.86 | $5.93 | $5.84 | $5.91 | $5.85 | 6,010,510 |
| 2018-10-08 | $6.00 | $6.08 | $5.77 | $5.81 | $5.75 | 9,913,500 |
| 2018-10-05 | $6.12 | $6.12 | $6.12 | $6.12 | $6.06 | 0 |
| 2018-10-04 | $6.12 | $6.12 | $6.12 | $6.12 | $6.06 | 0 |
| 2018-10-03 | $6.12 | $6.12 | $6.12 | $6.12 | $6.06 | 0 |
| 2018-10-02 | $6.12 | $6.12 | $6.12 | $6.12 | $6.06 | 0 |
| 2018-10-01 | $6.12 | $6.12 | $6.12 | $6.12 | $6.06 | 0 |
| 2018-09-28 | $6.09 | $6.17 | $6.07 | $6.12 | $6.06 | 6,264,310 |
| 2018-09-27 | $6.10 | $6.23 | $6.06 | $6.08 | $6.02 | 8,937,760 |
| 2018-09-26 | $6.12 | $6.19 | $6.10 | $6.12 | $6.06 | 8,716,220 |
| 2018-09-25 | $6.11 | $6.20 | $6.02 | $6.12 | $6.06 | 11,436,170 |
| 2018-09-24 | $6.20 | $6.20 | $6.20 | $6.20 | $6.14 | 0 |
| 2018-09-21 | $6.04 | $6.46 | $6.01 | $6.20 | $6.14 | 20,150,740 |
| 2018-09-20 | $6.01 | $6.07 | $5.98 | $6.03 | $5.97 | 6,163,880 |
| 2018-09-19 | $6.02 | $6.10 | $5.99 | $6.03 | $5.97 | 8,084,910 |
| 2018-09-18 | $5.80 | $6.09 | $5.77 | $6.06 | $6.00 | 12,220,820 |
| 2018-09-17 | $5.85 | $5.88 | $5.78 | $5.79 | $5.73 | 3,869,700 |
| 2018-09-14 | $5.99 | $5.99 | $5.84 | $5.84 | $5.78 | 4,485,410 |
| 2018-09-13 | $5.96 | $5.99 | $5.89 | $5.97 | $5.91 | 3,981,700 |
| 2018-09-12 | $5.90 | $5.96 | $5.86 | $5.88 | $5.82 | 3,014,590 |
| 2018-09-11 | $5.88 | $5.93 | $5.78 | $5.89 | $5.83 | 4,710,590 |
| 2018-09-10 | $6.00 | $6.03 | $5.86 | $5.86 | $5.80 | 5,523,000 |
| 2018-09-07 | $5.95 | $6.15 | $5.92 | $6.00 | $5.94 | 7,043,670 |
| 2018-09-06 | $5.96 | $6.06 | $5.94 | $5.95 | $5.89 | 4,539,000 |
| 2018-09-05 | $6.11 | $6.12 | $5.98 | $5.98 | $5.92 | 6,287,660 |
| 2018-09-04 | $6.08 | $6.15 | $6.05 | $6.12 | $6.06 | 4,953,900 |
| 2018-09-03 | $6.03 | $6.09 | $5.96 | $6.09 | $6.03 | 5,736,180 |
| 2018-08-31 | $6.00 | $6.12 | $5.96 | $6.01 | $5.95 | 7,383,570 |
| 2018-08-30 | $6.22 | $6.24 | $5.97 | $6.00 | $5.94 | 9,494,720 |
| 2018-08-29 | $6.28 | $6.34 | $6.20 | $6.21 | $6.15 | 7,805,430 |
| 2018-08-28 | $6.27 | $6.35 | $6.24 | $6.32 | $6.26 | 7,541,710 |
| 2018-08-27 | $6.17 | $6.31 | $6.11 | $6.29 | $6.23 | 10,490,740 |
| 2018-08-24 | $6.22 | $6.24 | $6.13 | $6.14 | $6.08 | 6,941,320 |
| 2018-08-23 | $6.21 | $6.29 | $6.14 | $6.25 | $6.19 | 7,367,430 |
| 2018-08-22 | $6.26 | $6.32 | $6.17 | $6.20 | $6.14 | 8,267,440 |
| 2018-08-21 | $6.21 | $6.47 | $6.16 | $6.29 | $6.23 | 11,990,360 |
| 2018-08-20 | $6.12 | $6.23 | $6.05 | $6.23 | $6.17 | 9,293,910 |
| 2018-08-17 | $6.48 | $6.53 | $6.10 | $6.11 | $6.05 | 14,657,350 |
| 2018-08-16 | $6.53 | $6.64 | $6.33 | $6.41 | $6.35 | 17,545,440 |
| 2018-08-15 | $6.68 | $6.84 | $6.61 | $6.69 | $6.62 | 17,102,200 |
| 2018-08-14 | $6.66 | $6.79 | $6.58 | $6.70 | $6.63 | 14,375,500 |
| 2018-08-13 | $6.71 | $6.74 | $6.56 | $6.69 | $6.62 | 16,770,490 |
| 2018-08-10 | $6.83 | $6.97 | $6.73 | $6.77 | $6.70 | 19,953,020 |
| 2018-08-09 | $6.73 | $6.97 | $6.59 | $6.87 | $6.80 | 29,738,350 |
| 2018-08-08 | $6.80 | $7.05 | $6.71 | $6.79 | $6.72 | 54,623,500 |
| 2018-08-07 | $6.09 | $6.69 | $6.09 | $6.69 | $6.62 | 34,258,720 |
| 2018-08-06 | $6.10 | $6.22 | $6.02 | $6.08 | $6.02 | 7,592,570 |
| 2018-08-03 | $6.27 | $6.35 | $6.09 | $6.11 | $6.05 | 12,026,000 |
| 2018-08-02 | $6.40 | $6.43 | $5.89 | $6.34 | $6.28 | 21,121,150 |
| 2018-08-01 | $6.59 | $6.73 | $6.36 | $6.39 | $6.33 | 16,786,300 |
| 2018-07-31 | $6.65 | $6.70 | $6.49 | $6.53 | $6.46 | 15,567,520 |
| 2018-07-30 | $6.31 | $6.90 | $6.29 | $6.71 | $6.64 | 31,732,710 |
| 2018-07-27 | $6.40 | $6.57 | $6.33 | $6.34 | $6.28 | 12,485,800 |
| 2018-07-26 | $6.41 | $6.48 | $6.36 | $6.44 | $6.37 | 10,766,200 |
| 2018-07-25 | $6.40 | $6.47 | $6.35 | $6.41 | $6.35 | 13,834,190 |
| 2018-07-24 | $6.28 | $6.70 | $6.23 | $6.50 | $6.43 | 27,608,760 |
| 2018-07-23 | $6.00 | $6.34 | $5.96 | $6.28 | $6.22 | 19,920,820 |
| 2018-07-20 | $5.94 | $6.03 | $5.90 | $6.02 | $5.96 | 5,751,830 |
| 2018-07-19 | $6.01 | $6.04 | $5.91 | $5.94 | $5.88 | 4,491,840 |
| 2018-07-18 | $6.04 | $6.09 | $6.00 | $6.00 | $5.94 | 5,271,620 |
| 2018-07-17 | $5.99 | $6.15 | $5.97 | $6.08 | $6.02 | 7,885,160 |
| 2018-07-16 | $6.01 | $6.05 | $5.96 | $6.02 | $5.96 | 4,048,210 |
| 2018-07-13 | $6.02 | $6.06 | $5.99 | $6.00 | $5.94 | 5,576,030 |
| 2018-07-12 | $5.86 | $6.06 | $5.86 | $6.04 | $5.98 | 7,425,300 |
| 2018-07-11 | $6.00 | $6.01 | $5.81 | $5.91 | $5.85 | 8,439,060 |
| 2018-07-10 | $5.97 | $6.15 | $5.95 | $6.06 | $6.00 | 6,135,010 |
| 2018-07-09 | $5.92 | $6.00 | $5.86 | $6.00 | $5.94 | 5,275,620 |
| 2018-07-06 | $5.88 | $5.97 | $5.65 | $5.86 | $5.80 | 8,646,470 |
| 2018-07-05 | $6.07 | $6.20 | $5.86 | $5.88 | $5.82 | 7,507,200 |
| 2018-07-04 | $6.10 | $6.27 | $6.03 | $6.07 | $6.01 | 7,025,930 |
| 2018-07-03 | $5.97 | $6.26 | $5.97 | $6.14 | $6.08 | 9,018,370 |
| 2018-07-02 | $6.10 | $6.17 | $5.92 | $5.98 | $5.92 | 6,571,200 |
| 2018-06-29 | $5.94 | $6.13 | $5.93 | $6.11 | $6.05 | 6,017,730 |
| 2018-06-28 | $6.10 | $6.15 | $5.92 | $5.93 | $5.87 | 7,323,840 |
| 2018-06-27 | $5.93 | $6.36 | $5.92 | $6.13 | $6.07 | 15,808,180 |
| 2018-06-26 | $5.75 | $5.97 | $5.70 | $5.95 | $5.89 | 5,954,580 |
| 2018-06-25 | $5.93 | $5.99 | $5.87 | $5.89 | $5.83 | 7,226,330 |
| 2018-06-22 | $5.70 | $5.89 | $5.60 | $5.87 | $5.81 | 6,250,400 |
| 2018-06-21 | $5.95 | $6.04 | $5.75 | $5.77 | $5.71 | 9,318,750 |
| 2018-06-20 | $5.79 | $5.98 | $5.75 | $5.92 | $5.86 | 9,814,460 |
| 2018-06-19 | $6.25 | $6.25 | $5.77 | $5.77 | $5.71 | 18,758,280 |
| 2018-06-18 | $6.41 | $6.41 | $6.41 | $6.41 | $6.35 | 0 |
| 2018-06-15 | $6.72 | $6.72 | $6.31 | $6.41 | $6.35 | 14,125,680 |
| 2018-06-14 | $6.71 | $6.80 | $6.66 | $6.69 | $6.62 | 5,753,070 |
| 2018-06-13 | $6.99 | $7.00 | $6.78 | $6.80 | $6.63 | 9,604,340 |
| 2018-06-12 | $6.98 | $7.04 | $6.78 | $7.01 | $6.84 | 12,130,260 |
| 2018-06-11 | $7.72 | $7.73 | $7.01 | $7.02 | $6.85 | 35,905,290 |
| 2018-06-08 | $7.93 | $7.99 | $7.68 | $7.79 | $7.60 | 16,472,870 |
| 2018-06-07 | $8.15 | $8.18 | $7.96 | $8.02 | $7.82 | 12,841,560 |
| 2018-06-06 | $8.09 | $8.13 | $8.01 | $8.12 | $7.92 | 12,609,380 |
| 2018-06-05 | $8.08 | $8.24 | $7.97 | $8.14 | $7.94 | 16,958,560 |
| 2018-06-04 | $8.27 | $8.43 | $8.08 | $8.16 | $7.96 | 20,004,180 |
| 2018-06-01 | $8.21 | $8.33 | $8.16 | $8.30 | $8.10 | 19,861,010 |
| 2018-05-31 | $8.16 | $8.33 | $8.09 | $8.27 | $8.07 | 24,373,670 |
| 2018-05-30 | $7.91 | $8.28 | $7.83 | $8.12 | $7.92 | 29,119,930 |
| 2018-05-29 | $8.08 | $8.12 | $7.95 | $8.07 | $7.87 | 14,001,670 |
| 2018-05-28 | $7.79 | $8.25 | $7.79 | $8.06 | $7.86 | 21,451,270 |
| 2018-05-25 | $7.94 | $7.96 | $7.72 | $7.80 | $7.61 | 6,062,190 |
| 2018-05-24 | $7.85 | $8.02 | $7.80 | $7.91 | $7.71 | 6,843,900 |
| 2018-05-23 | $7.95 | $7.96 | $7.80 | $7.82 | $7.63 | 5,481,200 |
| 2018-05-22 | $7.98 | $7.99 | $7.89 | $7.96 | $7.76 | 6,486,300 |
| 2018-05-21 | $7.88 | $8.02 | $7.80 | $7.97 | $7.77 | 12,823,210 |
| 2018-05-18 | $7.67 | $7.90 | $7.65 | $7.79 | $7.60 | 10,507,960 |
| 2018-05-17 | $7.68 | $7.72 | $7.63 | $7.66 | $7.47 | 5,319,750 |
| 2018-05-16 | $7.73 | $7.78 | $7.63 | $7.69 | $7.50 | 6,088,920 |
| 2018-05-15 | $7.73 | $7.80 | $7.65 | $7.79 | $7.60 | 5,365,300 |
| 2018-05-14 | $7.73 | $7.79 | $7.67 | $7.70 | $7.51 | 4,234,200 |
| 2018-05-11 | $7.85 | $7.86 | $7.71 | $7.73 | $7.54 | 6,002,200 |
| 2018-05-10 | $7.85 | $7.89 | $7.79 | $7.84 | $7.65 | 5,304,980 |
| 2018-05-09 | $7.90 | $7.92 | $7.79 | $7.84 | $7.65 | 6,546,130 |
| 2018-05-08 | $7.86 | $7.94 | $7.83 | $7.93 | $7.73 | 6,975,650 |
| 2018-05-07 | $7.82 | $7.88 | $7.79 | $7.87 | $7.68 | 7,096,100 |
| 2018-05-04 | $7.76 | $7.83 | $7.73 | $7.74 | $7.55 | 4,200,300 |
| 2018-05-03 | $7.75 | $7.85 | $7.63 | $7.80 | $7.61 | 6,640,350 |
| 2018-05-02 | $7.93 | $7.96 | $7.71 | $7.77 | $7.58 | 5,334,940 |
| 2018-05-01 | $7.88 | $7.88 | $7.88 | $7.88 | $7.69 | 0 |
| 2018-04-30 | $7.88 | $7.88 | $7.88 | $7.88 | $7.69 | 0 |
| 2018-04-27 | $7.97 | $8.00 | $7.82 | $7.88 | $7.69 | 6,620,800 |
| 2018-04-26 | $7.98 | $8.03 | $7.87 | $7.97 | $7.77 | 7,832,900 |
| 2018-04-25 | $7.91 | $8.00 | $7.86 | $7.97 | $7.77 | 7,136,480 |
| 2018-04-24 | $7.70 | $8.09 | $7.70 | $7.97 | $7.77 | 11,522,620 |
| 2018-04-23 | $7.74 | $7.77 | $7.60 | $7.70 | $7.51 | 5,738,040 |
| 2018-04-20 | $7.86 | $7.88 | $7.69 | $7.69 | $7.50 | 8,841,930 |
| 2018-04-19 | $7.90 | $7.97 | $7.87 | $7.90 | $7.71 | 6,753,210 |
| 2018-04-18 | $7.83 | $7.92 | $7.70 | $7.92 | $7.72 | 7,710,960 |
| 2018-04-17 | $7.97 | $7.97 | $7.70 | $7.75 | $7.56 | 7,901,650 |
| 2018-04-16 | $8.08 | $8.09 | $7.85 | $7.92 | $7.72 | 9,620,430 |
| 2018-04-13 | $8.18 | $8.23 | $8.07 | $8.08 | $7.88 | 6,223,660 |
| 2018-04-12 | $8.19 | $8.25 | $8.12 | $8.15 | $7.95 | 7,417,500 |
| 2018-04-11 | $8.22 | $8.29 | $8.19 | $8.22 | $8.02 | 10,876,240 |
| 2018-04-10 | $8.10 | $8.19 | $8.07 | $8.17 | $7.97 | 9,771,130 |
| 2018-04-09 | $8.01 | $8.13 | $7.99 | $8.07 | $7.87 | 9,054,030 |
| 2018-04-06 | $8.03 | $8.03 | $8.03 | $8.03 | $7.83 | 0 |
| 2018-04-05 | $8.03 | $8.03 | $8.03 | $8.03 | $7.83 | 0 |
| 2018-04-04 | $8.10 | $8.23 | $8.01 | $8.03 | $7.83 | 9,137,440 |
| 2018-04-03 | $8.09 | $8.10 | $7.97 | $8.04 | $7.84 | 10,877,090 |
| 2018-04-02 | $8.24 | $8.37 | $8.20 | $8.21 | $8.01 | 11,490,170 |
| 2018-03-30 | $8.28 | $8.33 | $8.22 | $8.25 | $8.05 | 11,117,460 |
| 2018-03-29 | $8.11 | $8.29 | $8.07 | $8.26 | $8.06 | 12,987,050 |
| 2018-03-28 | $8.15 | $8.25 | $8.03 | $8.04 | $7.84 | 10,913,200 |
| 2018-03-27 | $8.18 | $8.30 | $8.12 | $8.23 | $8.03 | 13,225,470 |
| 2018-03-26 | $7.74 | $8.10 | $7.65 | $8.09 | $7.89 | 14,145,920 |
| 2018-03-23 | $8.40 | $8.48 | $7.86 | $7.87 | $7.68 | 27,808,410 |
| 2018-03-22 | $8.77 | $8.81 | $8.58 | $8.72 | $8.50 | 12,478,700 |
| 2018-03-21 | $9.00 | $9.06 | $8.73 | $8.78 | $8.56 | 23,883,980 |
| 2018-03-20 | $8.66 | $8.98 | $8.62 | $8.92 | $8.70 | 22,440,020 |
| 2018-03-19 | $8.59 | $8.87 | $8.53 | $8.74 | $8.52 | 17,408,170 |
| 2018-03-16 | $8.57 | $8.78 | $8.53 | $8.64 | $8.43 | 22,642,900 |
| 2018-03-15 | $8.44 | $8.75 | $8.42 | $8.54 | $8.33 | 12,806,750 |
| 2018-03-14 | $8.53 | $8.56 | $8.42 | $8.46 | $8.25 | 12,460,700 |
| 2018-03-13 | $8.73 | $8.73 | $8.57 | $8.58 | $8.37 | 13,854,780 |
| 2018-03-12 | $8.67 | $8.76 | $8.63 | $8.73 | $8.51 | 14,881,720 |
| 2018-03-09 | $8.55 | $8.69 | $8.52 | $8.65 | $8.44 | 14,928,060 |
| 2018-03-08 | $8.52 | $8.58 | $8.45 | $8.57 | $8.36 | 8,946,640 |
| 2018-03-07 | $8.56 | $8.61 | $8.45 | $8.51 | $8.30 | 11,305,210 |
| 2018-03-06 | $8.45 | $8.64 | $8.45 | $8.60 | $8.39 | 15,317,130 |
| 2018-03-05 | $8.36 | $8.48 | $8.36 | $8.47 | $8.26 | 8,940,750 |
| 2018-03-02 | $8.49 | $8.53 | $8.35 | $8.37 | $8.16 | 13,080,000 |
| 2018-03-01 | $8.40 | $8.59 | $8.37 | $8.55 | $8.34 | 14,023,760 |
| 2018-02-28 | $8.29 | $8.55 | $8.21 | $8.45 | $8.24 | 17,601,870 |
| 2018-02-27 | $8.38 | $8.73 | $8.25 | $8.40 | $8.19 | 25,936,400 |
| 2018-02-26 | $8.28 | $8.43 | $8.16 | $8.41 | $8.20 | 16,607,640 |
| 2018-02-23 | $8.13 | $8.24 | $8.07 | $8.22 | $8.02 | 12,887,700 |
| 2018-02-22 | $8.03 | $8.13 | $8.00 | $8.12 | $7.92 | 9,567,910 |
| 2018-02-21 | $7.93 | $7.93 | $7.93 | $7.93 | $7.73 | 0 |
| 2018-02-20 | $7.93 | $7.93 | $7.93 | $7.93 | $7.73 | 0 |
| 2018-02-19 | $7.93 | $7.93 | $7.93 | $7.93 | $7.73 | 0 |
| 2018-02-16 | $7.93 | $7.93 | $7.93 | $7.93 | $7.73 | 0 |
| 2018-02-15 | $7.93 | $7.93 | $7.93 | $7.93 | $7.73 | 0 |
| 2018-02-14 | $8.05 | $8.09 | $7.90 | $7.93 | $7.73 | 11,749,770 |
| 2018-02-13 | $8.08 | $8.18 | $8.01 | $8.05 | $7.85 | 11,572,370 |
| 2018-02-12 | $7.90 | $8.04 | $7.85 | $8.00 | $7.80 | 11,411,010 |
| 2018-02-09 | $8.02 | $8.10 | $7.61 | $7.83 | $7.64 | 21,072,490 |
| 2018-02-08 | $8.16 | $8.42 | $8.07 | $8.28 | $8.08 | 18,962,200 |
| 2018-02-07 | $8.35 | $8.47 | $7.99 | $8.20 | $8.00 | 18,163,970 |
| 2018-02-06 | $8.72 | $8.83 | $8.14 | $8.17 | $7.97 | 24,230,490 |
| 2018-02-05 | $8.75 | $9.06 | $8.73 | $8.85 | $8.63 | 19,401,450 |
| 2018-02-02 | $9.40 | $9.41 | $8.92 | $8.98 | $8.76 | 25,903,160 |
| 2018-02-01 | $10.38 | $10.45 | $9.39 | $9.45 | $9.22 | 29,239,030 |
| 2018-01-31 | $10.29 | $10.52 | $10.05 | $10.43 | $10.17 | 24,107,390 |
| 2018-01-30 | $10.08 | $10.34 | $10.00 | $10.27 | $10.02 | 14,513,330 |
| 2018-01-29 | $10.38 | $10.59 | $10.06 | $10.11 | $9.86 | 21,338,220 |
| 2018-01-26 | $10.37 | $10.50 | $10.27 | $10.42 | $10.16 | 13,934,580 |
| 2018-01-25 | $10.40 | $10.56 | $10.30 | $10.42 | $10.16 | 16,677,050 |
| 2018-01-24 | $10.34 | $10.48 | $10.23 | $10.40 | $10.14 | 17,437,040 |
| 2018-01-23 | $10.18 | $10.46 | $10.16 | $10.39 | $10.13 | 20,147,430 |
| 2018-01-22 | $10.02 | $10.22 | $10.00 | $10.20 | $9.95 | 12,207,500 |
| 2018-01-19 | $10.16 | $10.29 | $10.00 | $10.11 | $9.86 | 15,257,250 |
| 2018-01-18 | $10.04 | $10.33 | $10.04 | $10.23 | $9.98 | 16,987,420 |
| 2018-01-17 | $10.08 | $10.25 | $10.01 | $10.15 | $9.90 | 15,848,050 |
| 2018-01-16 | $9.90 | $10.18 | $9.83 | $10.13 | $9.88 | 18,387,700 |
| 2018-01-15 | $10.49 | $10.49 | $9.90 | $9.95 | $9.70 | 31,855,240 |
| 2018-01-12 | $10.90 | $10.95 | $10.53 | $10.54 | $10.28 | 27,515,200 |
| 2018-01-11 | $10.87 | $10.95 | $10.78 | $10.94 | $10.67 | 28,221,970 |
| 2018-01-10 | $10.53 | $11.02 | $10.43 | $10.96 | $10.69 | 48,847,530 |
| 2018-01-09 | $10.53 | $10.75 | $10.49 | $10.54 | $10.28 | 21,241,680 |
| 2018-01-08 | $10.50 | $10.61 | $10.34 | $10.58 | $10.32 | 23,669,370 |
| 2018-01-05 | $10.75 | $10.83 | $10.53 | $10.58 | $10.32 | 21,027,520 |
| 2018-01-04 | $10.78 | $10.90 | $10.61 | $10.81 | $10.54 | 25,552,900 |
| 2018-01-03 | $10.89 | $10.95 | $10.72 | $10.80 | $10.53 | 31,105,440 |
| 2018-01-02 | $10.86 | $11.08 | $10.76 | $10.95 | $10.68 | 42,247,180 |
| 2018-01-01 | $10.73 | $10.73 | $10.73 | $10.73 | $10.47 | 0 |
| 2017-12-29 | $10.51 | $10.85 | $10.48 | $10.73 | $10.47 | 33,576,430 |
| 2017-12-28 | $10.41 | $10.75 | $10.33 | $10.55 | $10.29 | 35,238,410 |
| 2017-12-27 | $10.63 | $10.74 | $10.42 | $10.43 | $10.17 | 37,811,590 |
| 2017-12-26 | $10.23 | $10.80 | $10.15 | $10.75 | $10.48 | 53,163,770 |
| 2017-12-25 | $10.34 | $10.49 | $10.09 | $10.17 | $9.92 | 28,192,330 |
| 2017-12-22 | $10.40 | $10.58 | $10.33 | $10.36 | $10.10 | 29,561,160 |
| 2017-12-21 | $10.22 | $10.53 | $10.09 | $10.45 | $10.19 | 37,998,270 |
| 2017-12-20 | $10.20 | $10.61 | $10.20 | $10.34 | $10.08 | 51,577,710 |
| 2017-12-19 | $9.87 | $10.14 | $9.87 | $10.06 | $9.81 | 23,262,520 |
| 2017-12-18 | $9.84 | $10.07 | $9.79 | $9.88 | $9.64 | 20,176,510 |
| 2017-12-15 | $9.76 | $9.92 | $9.67 | $9.89 | $9.65 | 20,552,700 |
| 2017-12-14 | $9.72 | $9.92 | $9.61 | $9.78 | $9.54 | 18,685,670 |
| 2017-12-13 | $9.55 | $9.77 | $9.55 | $9.75 | $9.51 | 14,399,100 |
| 2017-12-12 | $10.10 | $10.10 | $9.66 | $9.67 | $9.43 | 21,763,000 |
| 2017-12-11 | $10.02 | $10.11 | $9.95 | $10.06 | $9.81 | 19,182,500 |
| 2017-12-08 | $10.06 | $10.07 | $9.84 | $10.01 | $9.76 | 24,081,300 |
| 2017-12-07 | $9.97 | $10.20 | $9.91 | $10.01 | $9.76 | 25,297,040 |
| 2017-12-06 | $9.56 | $10.03 | $9.47 | $10.02 | $9.77 | 25,538,620 |
| 2017-12-05 | $9.61 | $9.88 | $9.30 | $9.64 | $9.40 | 22,011,930 |
| 2017-12-04 | $10.00 | $10.00 | $9.61 | $9.67 | $9.43 | 17,307,050 |
| 2017-12-01 | $9.95 | $10.07 | $9.85 | $10.00 | $9.75 | 18,094,790 |
| 2017-11-30 | $9.83 | $10.19 | $9.79 | $10.01 | $9.76 | 34,825,130 |
| 2017-11-29 | $9.70 | $9.94 | $9.52 | $9.90 | $9.66 | 24,967,730 |
| 2017-11-28 | $9.50 | $9.80 | $9.35 | $9.77 | $9.53 | 22,784,100 |
| 2017-11-27 | $9.62 | $10.07 | $9.57 | $9.65 | $9.41 | 29,295,010 |
| 2017-11-24 | $9.31 | $9.66 | $9.20 | $9.50 | $9.27 | 22,107,390 |
| 2017-11-23 | $10.17 | $10.27 | $9.31 | $9.46 | $9.23 | 40,357,030 |
| 2017-11-22 | $9.62 | $10.35 | $9.61 | $10.20 | $9.95 | 56,236,970 |
| 2017-11-21 | $9.63 | $9.97 | $9.60 | $9.69 | $9.45 | 31,551,020 |
| 2017-11-20 | $9.76 | $9.78 | $9.31 | $9.64 | $9.40 | 22,730,670 |
| 2017-11-17 | $10.06 | $10.19 | $9.56 | $9.78 | $9.54 | 33,601,340 |
| 2017-11-16 | $10.25 | $10.42 | $10.01 | $10.03 | $9.78 | 31,561,190 |
| 2017-11-15 | $10.30 | $10.48 | $10.12 | $10.32 | $10.07 | 33,390,600 |
| 2017-11-14 | $10.80 | $10.85 | $10.36 | $10.38 | $10.12 | 47,861,400 |
| 2017-11-13 | $10.75 | $10.97 | $10.65 | $10.88 | $10.61 | 40,661,930 |
| 2017-11-10 | $11.17 | $11.19 | $10.78 | $10.86 | $10.59 | 65,160,990 |
| 2017-11-09 | $10.94 | $11.49 | $10.91 | $11.29 | $11.01 | 84,278,580 |
| 2017-11-08 | $10.80 | $11.26 | $10.56 | $11.16 | $10.88 | 64,051,970 |
| 2017-11-07 | $11.10 | $11.40 | $10.89 | $10.91 | $10.64 | 76,638,840 |
| 2017-11-06 | $11.01 | $11.23 | $10.80 | $11.14 | $10.87 | 60,168,360 |
| 2017-11-03 | $10.68 | $11.18 | $10.48 | $11.16 | $10.88 | 83,639,370 |
| 2017-11-02 | $10.82 | $10.89 | $10.60 | $10.70 | $10.44 | 54,196,610 |
| 2017-11-01 | $10.84 | $11.33 | $10.71 | $11.00 | $10.73 | 83,585,730 |
| 2017-10-31 | $10.90 | $11.07 | $10.63 | $10.91 | $10.64 | 86,048,090 |
| 2017-10-30 | $10.52 | $11.51 | $10.50 | $11.06 | $10.79 | 124,788,870 |
| 2017-10-27 | $10.60 | $10.96 | $10.48 | $10.73 | $10.47 | 138,558,550 |
| 2017-10-26 | $9.28 | $10.29 | $9.28 | $10.29 | $10.04 | 74,682,330 |
| 2017-10-25 | $9.37 | $9.54 | $9.31 | $9.35 | $9.12 | 12,749,280 |
| 2017-10-24 | $9.15 | $9.38 | $9.12 | $9.30 | $9.07 | 12,378,340 |
| 2017-10-23 | $9.07 | $9.22 | $9.07 | $9.17 | $8.94 | 7,540,850 |
| 2017-10-20 | $8.91 | $9.10 | $8.90 | $9.07 | $8.85 | 7,706,210 |
| 2017-10-19 | $9.25 | $9.32 | $8.85 | $8.91 | $8.69 | 19,199,510 |
| 2017-10-18 | $9.54 | $9.61 | $9.24 | $9.25 | $9.02 | 11,488,120 |
| 2017-10-17 | $9.68 | $9.68 | $9.48 | $9.53 | $9.29 | 10,349,940 |
| 2017-10-16 | $9.78 | $9.94 | $9.70 | $9.71 | $9.47 | 14,436,390 |
| 2017-10-13 | $9.61 | $9.84 | $9.61 | $9.76 | $9.52 | 10,092,400 |
| 2017-10-12 | $9.63 | $9.74 | $9.55 | $9.61 | $9.37 | 7,492,590 |
| 2017-10-11 | $9.73 | $9.85 | $9.64 | $9.67 | $9.43 | 11,765,750 |
| 2017-10-10 | $9.59 | $9.78 | $9.53 | $9.71 | $9.47 | 14,104,520 |
| 2017-10-09 | $9.50 | $9.62 | $9.48 | $9.55 | $9.31 | 10,675,630 |
| 2017-10-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.17 | 0 |
| 2017-10-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.17 | 0 |
| 2017-10-04 | $9.40 | $9.40 | $9.40 | $9.40 | $9.17 | 0 |
| 2017-10-03 | $9.40 | $9.40 | $9.40 | $9.40 | $9.17 | 0 |
| 2017-10-02 | $9.40 | $9.40 | $9.40 | $9.40 | $9.17 | 0 |
| 2017-09-29 | $9.34 | $9.43 | $9.30 | $9.40 | $9.17 | 7,494,690 |
| 2017-09-28 | $9.38 | $9.42 | $9.28 | $9.29 | $9.06 | 7,170,880 |
| 2017-09-27 | $9.30 | $9.45 | $9.28 | $9.38 | $9.15 | 9,122,800 |
| 2017-09-26 | $9.25 | $9.32 | $9.23 | $9.31 | $9.08 | 9,443,330 |
| 2017-09-25 | $9.52 | $9.62 | $9.23 | $9.26 | $9.03 | 12,745,830 |
| 2017-09-22 | $9.58 | $9.63 | $9.48 | $9.49 | $9.26 | 12,963,300 |
| 2017-09-21 | $9.88 | $9.93 | $9.65 | $9.66 | $9.42 | 17,606,600 |
| 2017-09-20 | $9.89 | $9.99 | $9.80 | $9.91 | $9.67 | 15,314,020 |
| 2017-09-19 | $10.11 | $10.12 | $9.89 | $9.95 | $9.70 | 18,985,610 |
| 2017-09-18 | $10.00 | $10.15 | $9.92 | $10.12 | $9.87 | 22,439,300 |
| 2017-09-15 | $9.97 | $10.03 | $9.85 | $10.02 | $9.77 | 20,544,650 |
| 2017-09-14 | $9.82 | $10.16 | $9.82 | $10.04 | $9.79 | 46,419,230 |
| 2017-09-13 | $9.74 | $9.78 | $9.66 | $9.74 | $9.50 | 10,135,230 |
| 2017-09-12 | $9.75 | $9.82 | $9.64 | $9.73 | $9.49 | 18,735,930 |
| 2017-09-11 | $9.69 | $9.79 | $9.68 | $9.75 | $9.51 | 11,983,860 |
| 2017-09-08 | $9.62 | $9.74 | $9.59 | $9.72 | $9.48 | 13,385,980 |
| 2017-09-07 | $9.84 | $9.84 | $9.60 | $9.63 | $9.39 | 19,748,190 |
| 2017-09-06 | $9.70 | $9.94 | $9.64 | $9.87 | $9.63 | 22,803,160 |
| 2017-09-05 | $9.82 | $9.88 | $9.72 | $9.74 | $9.50 | 21,033,690 |
| 2017-09-04 | $10.14 | $10.15 | $9.84 | $9.90 | $9.66 | 35,051,460 |
| 2017-09-01 | $10.00 | $10.27 | $9.95 | $10.20 | $9.95 | 37,703,420 |
| 2017-08-31 | $10.32 | $10.46 | $9.97 | $10.05 | $9.80 | 55,044,620 |
| 2017-08-30 | $9.71 | $9.97 | $9.68 | $9.85 | $9.61 | 31,517,070 |
| 2017-08-29 | $9.62 | $10.09 | $9.57 | $9.78 | $9.54 | 37,981,410 |
| 2017-08-28 | $9.58 | $9.72 | $9.55 | $9.62 | $9.38 | 25,428,350 |
| 2017-08-25 | $9.25 | $9.60 | $9.21 | $9.58 | $9.34 | 24,419,220 |
| 2017-08-24 | $9.53 | $9.56 | $9.24 | $9.30 | $9.07 | 15,292,480 |
| 2017-08-23 | $9.42 | $9.59 | $9.36 | $9.54 | $9.30 | 18,428,630 |
| 2017-08-22 | $9.61 | $9.61 | $9.38 | $9.46 | $9.23 | 20,118,670 |
| 2017-08-21 | $9.41 | $9.68 | $9.33 | $9.60 | $9.36 | 35,310,050 |
| 2017-08-18 | $9.20 | $9.36 | $9.15 | $9.27 | $9.04 | 13,866,110 |
| 2017-08-17 | $9.12 | $9.38 | $9.11 | $9.28 | $9.05 | 16,826,510 |
| 2017-08-16 | $9.10 | $9.14 | $8.99 | $9.11 | $8.89 | 11,156,090 |
| 2017-08-15 | $9.15 | $9.22 | $9.06 | $9.14 | $8.91 | 8,935,620 |
| 2017-08-14 | $8.98 | $9.26 | $8.98 | $9.14 | $8.91 | 12,774,160 |
| 2017-08-11 | $9.29 | $9.29 | $8.92 | $8.95 | $8.73 | 21,690,010 |
| 2017-08-10 | $9.55 | $9.63 | $9.27 | $9.38 | $9.15 | 23,633,560 |
| 2017-08-09 | $9.48 | $9.72 | $9.39 | $9.63 | $9.39 | 28,011,250 |
| 2017-08-08 | $9.45 | $9.56 | $9.38 | $9.45 | $9.22 | 16,636,560 |
| 2017-08-07 | $9.20 | $9.47 | $9.16 | $9.46 | $9.23 | 17,651,290 |
| 2017-08-04 | $9.25 | $9.44 | $9.25 | $9.28 | $9.05 | 19,986,140 |
| 2017-08-03 | $9.13 | $9.32 | $9.10 | $9.19 | $8.96 | 14,722,100 |
| 2017-08-02 | $9.49 | $9.50 | $9.13 | $9.15 | $8.92 | 29,199,590 |
| 2017-08-01 | $9.56 | $9.69 | $9.45 | $9.49 | $9.26 | 23,658,750 |
| 2017-07-31 | $9.53 | $9.70 | $9.42 | $9.59 | $9.35 | 19,363,370 |
| 2017-07-28 | $9.64 | $9.69 | $9.53 | $9.56 | $9.32 | 18,438,740 |
| 2017-07-27 | $9.46 | $9.78 | $9.26 | $9.72 | $9.48 | 34,783,040 |
| 2017-07-26 | $9.43 | $9.60 | $9.22 | $9.49 | $9.26 | 30,658,210 |
| 2017-07-25 | $9.77 | $9.98 | $9.53 | $9.55 | $9.31 | 45,570,420 |
| 2017-07-24 | $9.63 | $9.78 | $9.50 | $9.53 | $9.29 | 30,133,820 |
| 2017-07-21 | $9.49 | $9.84 | $9.43 | $9.71 | $9.47 | 44,829,390 |
| 2017-07-20 | $9.50 | $9.58 | $9.37 | $9.54 | $9.30 | 30,513,410 |
| 2017-07-19 | $9.17 | $9.54 | $9.08 | $9.53 | $9.29 | 38,542,940 |
| 2017-07-18 | $8.81 | $9.31 | $8.81 | $9.23 | $9.00 | 28,831,080 |
| 2017-07-17 | $9.36 | $9.50 | $8.72 | $8.86 | $8.64 | 31,718,270 |
| 2017-07-14 | $9.39 | $9.55 | $9.35 | $9.38 | $9.15 | 31,161,850 |
| 2017-07-13 | $9.15 | $9.64 | $9.05 | $9.52 | $9.29 | 53,887,510 |
| 2017-07-12 | $8.90 | $9.18 | $8.90 | $9.11 | $8.89 | 29,264,390 |
| 2017-07-11 | $8.81 | $9.48 | $8.77 | $8.96 | $8.74 | 35,022,650 |
| 2017-07-10 | $8.74 | $8.93 | $8.69 | $8.85 | $8.63 | 23,783,230 |
| 2017-07-07 | $8.73 | $8.78 | $8.63 | $8.76 | $8.54 | 12,598,120 |
| 2017-07-06 | $8.75 | $8.81 | $8.62 | $8.74 | $8.52 | 13,037,950 |
| 2017-07-05 | $8.66 | $8.76 | $8.63 | $8.75 | $8.53 | 9,878,650 |
| 2017-07-04 | $8.80 | $8.81 | $8.69 | $8.70 | $8.49 | 8,874,130 |
| 2017-07-03 | $8.66 | $8.82 | $8.62 | $8.80 | $8.58 | 14,882,930 |
| 2017-06-30 | $8.66 | $8.69 | $8.55 | $8.65 | $8.44 | 9,209,320 |
| 2017-06-29 | $8.70 | $8.78 | $8.64 | $8.68 | $8.47 | 13,677,960 |
| 2017-06-28 | $8.70 | $8.73 | $8.55 | $8.66 | $8.45 | 15,062,230 |
| 2017-06-27 | $8.84 | $8.84 | $8.69 | $8.73 | $8.51 | 19,686,360 |
| 2017-06-26 | $8.33 | $9.15 | $8.32 | $8.86 | $8.64 | 39,098,080 |
| 2017-06-23 | $8.25 | $8.33 | $8.10 | $8.32 | $8.11 | 13,251,480 |
| 2017-06-22 | $8.60 | $8.64 | $8.25 | $8.27 | $8.07 | 15,945,840 |
| 2017-06-21 | $8.66 | $8.69 | $8.50 | $8.58 | $8.37 | 10,400,800 |
| 2017-06-20 | $8.65 | $8.72 | $8.58 | $8.63 | $8.42 | 14,729,680 |
| 2017-06-19 | $8.54 | $8.67 | $8.50 | $8.65 | $8.44 | 16,788,510 |
| 2017-06-16 | $8.55 | $8.56 | $8.44 | $8.49 | $8.28 | 10,842,410 |
| 2017-06-15 | $8.43 | $8.58 | $8.38 | $8.55 | $8.34 | 15,438,950 |
| 2017-06-14 | $8.38 | $8.44 | $8.28 | $8.42 | $8.21 | 11,046,000 |
| 2017-06-13 | $8.19 | $8.35 | $8.18 | $8.34 | $8.13 | 7,936,550 |
| 2017-06-12 | $8.40 | $8.40 | $8.17 | $8.21 | $8.01 | 12,775,040 |
| 2017-06-09 | $8.40 | $8.58 | $8.33 | $8.50 | $8.29 | 16,047,920 |
| 2017-06-08 | $8.53 | $8.54 | $8.42 | $8.45 | $8.24 | 9,996,290 |
| 2017-06-07 | $8.37 | $8.55 | $8.35 | $8.52 | $8.31 | 13,494,690 |
| 2017-06-06 | $8.23 | $8.45 | $8.23 | $8.37 | $8.16 | 9,352,330 |
| 2017-06-05 | $8.30 | $8.30 | $8.21 | $8.28 | $8.08 | 9,006,760 |
| 2017-06-02 | $8.00 | $8.24 | $7.98 | $8.22 | $8.02 | 10,862,920 |
| 2017-06-01 | $8.29 | $8.31 | $8.02 | $8.03 | $7.83 | 14,008,960 |
| 2017-05-31 | $8.40 | $8.55 | $8.23 | $8.26 | $8.06 | 12,207,650 |
| 2017-05-30 | $8.32 | $8.32 | $8.32 | $8.32 | $8.11 | 0 |
| 2017-05-29 | $8.32 | $8.32 | $8.32 | $8.32 | $8.11 | 0 |
| 2017-05-26 | $8.39 | $8.48 | $8.31 | $8.32 | $8.11 | 13,214,740 |
| 2017-05-25 | $8.26 | $8.39 | $8.11 | $8.36 | $8.15 | 15,498,960 |
| 2017-05-24 | $8.17 | $8.29 | $7.98 | $8.25 | $8.05 | 14,733,100 |
| 2017-05-23 | $8.66 | $8.74 | $8.11 | $8.19 | $7.99 | 23,823,100 |
| 2017-05-22 | $8.92 | $8.96 | $8.61 | $8.69 | $8.48 | 14,834,610 |
| 2017-05-19 | $9.01 | $9.09 | $8.82 | $8.92 | $8.70 | 14,090,010 |
| 2017-05-18 | $9.11 | $9.20 | $8.98 | $9.00 | $8.78 | 23,643,820 |
| 2017-05-17 | $9.00 | $9.33 | $8.92 | $9.28 | $9.05 | 37,751,960 |
| 2017-05-16 | $8.76 | $9.04 | $8.50 | $9.02 | $8.80 | 30,463,640 |
| 2017-05-15 | $9.17 | $9.22 | $8.88 | $8.90 | $8.68 | 21,793,610 |
| 2017-05-12 | $9.08 | $9.19 | $8.81 | $9.07 | $8.85 | 26,616,960 |
| 2017-05-11 | $8.77 | $9.20 | $8.49 | $9.17 | $8.94 | 33,266,310 |
| 2017-05-10 | $9.45 | $9.53 | $8.71 | $8.86 | $8.64 | 29,721,640 |
| 2017-05-09 | $9.18 | $9.46 | $9.05 | $9.40 | $9.17 | 19,174,460 |
| 2017-05-08 | $9.79 | $9.97 | $9.13 | $9.21 | $8.98 | 37,399,700 |
| 2017-05-05 | $9.89 | $10.17 | $9.81 | $9.85 | $9.61 | 29,306,780 |
| 2017-05-04 | $9.98 | $10.28 | $9.80 | $9.97 | $9.72 | 36,003,810 |
| 2017-05-03 | $9.85 | $10.21 | $9.81 | $10.09 | $9.84 | 40,328,130 |
| 2017-05-02 | $9.79 | $10.07 | $9.72 | $9.84 | $9.60 | 30,273,020 |
| 2017-05-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.59 | 0 |
| 2017-04-28 | $9.58 | $9.94 | $9.56 | $9.83 | $9.59 | 33,212,940 |
| 2017-04-27 | $9.30 | $9.74 | $8.89 | $9.68 | $9.44 | 49,146,830 |
| 2017-04-26 | $9.46 | $9.53 | $9.29 | $9.39 | $9.16 | 28,003,260 |
| 2017-04-25 | $9.34 | $9.55 | $9.21 | $9.43 | $9.20 | 31,947,500 |
| 2017-04-24 | $9.70 | $9.94 | $9.32 | $9.32 | $9.09 | 57,832,650 |
| 2017-04-21 | $11.39 | $11.54 | $10.36 | $10.36 | $10.10 | 67,049,640 |
| 2017-04-20 | $11.30 | $11.56 | $11.05 | $11.51 | $11.23 | 64,321,710 |
| 2017-04-19 | $10.92 | $11.50 | $10.74 | $11.46 | $11.18 | 91,987,860 |
| 2017-04-18 | $10.90 | $11.11 | $10.61 | $10.99 | $10.72 | 46,414,350 |
| 2017-04-17 | $10.61 | $11.05 | $10.59 | $10.80 | $10.53 | 34,930,150 |
| 2017-04-14 | $10.74 | $10.97 | $10.51 | $10.78 | $10.51 | 37,739,480 |
| 2017-04-13 | $10.67 | $10.88 | $10.61 | $10.69 | $10.43 | 25,104,470 |
| 2017-04-12 | $11.09 | $11.16 | $10.53 | $10.67 | $10.41 | 50,615,550 |
| 2017-04-11 | $10.95 | $11.31 | $10.68 | $11.26 | $10.98 | 73,676,020 |
| 2017-04-10 | $11.12 | $11.43 | $10.92 | $11.01 | $10.74 | 54,191,990 |
| 2017-04-07 | $11.20 | $11.35 | $11.01 | $11.25 | $10.97 | 61,760,210 |
| 2017-04-06 | $10.99 | $11.91 | $10.86 | $11.46 | $11.18 | 109,458,870 |
| 2017-04-05 | $10.59 | $11.15 | $10.55 | $11.02 | $10.75 | 80,333,980 |
| 2017-04-04 | $10.64 | $10.64 | $10.64 | $10.64 | $10.38 | 0 |
| 2017-04-03 | $10.64 | $10.64 | $10.64 | $10.64 | $10.38 | 0 |
| 2017-03-31 | $11.10 | $11.19 | $10.35 | $10.64 | $10.38 | 98,291,840 |
| 2017-03-30 | $10.62 | $11.75 | $10.52 | $11.41 | $11.13 | 150,827,640 |
| 2017-03-29 | $10.32 | $11.27 | $10.27 | $10.68 | $10.42 | 94,917,750 |
| 2017-03-28 | $10.33 | $10.78 | $10.14 | $10.51 | $10.25 | 73,046,320 |
| 2017-03-27 | $10.60 | $10.93 | $10.46 | $10.49 | $10.23 | 118,848,110 |
| 2017-03-24 | $9.37 | $10.31 | $9.32 | $10.31 | $10.06 | 42,484,370 |
| 2017-03-23 | $9.42 | $9.48 | $9.20 | $9.37 | $9.14 | 15,927,110 |
| 2017-03-22 | $9.33 | $9.54 | $9.28 | $9.43 | $9.20 | 19,108,340 |
| 2017-03-21 | $9.34 | $9.39 | $9.27 | $9.37 | $9.14 | 10,477,130 |
| 2017-03-20 | $9.20 | $9.33 | $9.17 | $9.32 | $9.09 | 7,662,430 |
| 2017-03-17 | $9.35 | $9.39 | $9.20 | $9.23 | $9.00 | 11,343,870 |
| 2017-03-16 | $9.17 | $9.35 | $9.17 | $9.32 | $9.09 | 10,765,120 |
| 2017-03-15 | $9.14 | $9.27 | $9.04 | $9.15 | $8.92 | 8,101,050 |
| 2017-03-14 | $9.19 | $9.20 | $9.11 | $9.14 | $8.91 | 5,602,450 |
| 2017-03-13 | $9.08 | $9.19 | $9.00 | $9.18 | $8.95 | 7,566,180 |
| 2017-03-10 | $9.20 | $9.27 | $9.06 | $9.08 | $8.86 | 10,512,590 |
| 2017-03-09 | $9.46 | $9.46 | $9.21 | $9.23 | $9.00 | 12,440,700 |
| 2017-03-08 | $9.44 | $9.63 | $9.41 | $9.46 | $9.23 | 17,808,070 |
| 2017-03-07 | $9.48 | $9.48 | $9.31 | $9.38 | $9.15 | 8,859,120 |
| 2017-03-06 | $9.30 | $9.44 | $9.29 | $9.43 | $9.20 | 7,729,720 |
| 2017-03-03 | $9.30 | $9.35 | $9.26 | $9.30 | $9.07 | 8,395,830 |
| 2017-03-02 | $9.49 | $9.49 | $9.33 | $9.34 | $9.11 | 10,044,110 |
| 2017-03-01 | $9.42 | $9.53 | $9.39 | $9.42 | $9.19 | 10,859,630 |
| 2017-02-28 | $9.32 | $9.43 | $9.28 | $9.43 | $9.20 | 10,224,010 |
| 2017-02-27 | $9.38 | $9.46 | $9.26 | $9.28 | $9.05 | 8,634,740 |
| 2017-02-24 | $9.39 | $9.46 | $9.36 | $9.42 | $9.19 | 8,344,650 |
| 2017-02-23 | $9.63 | $9.67 | $9.36 | $9.46 | $9.23 | 15,638,820 |
| 2017-02-22 | $9.53 | $9.65 | $9.47 | $9.63 | $9.39 | 17,174,020 |
| 2017-02-21 | $9.54 | $9.55 | $9.40 | $9.53 | $9.29 | 14,170,400 |
| 2017-02-20 | $9.29 | $9.55 | $9.28 | $9.55 | $9.31 | 22,389,030 |
| 2017-02-17 | $9.42 | $9.46 | $9.24 | $9.26 | $9.03 | 12,818,550 |
| 2017-02-16 | $9.24 | $9.43 | $9.18 | $9.42 | $9.19 | 13,449,250 |
| 2017-02-15 | $9.44 | $9.54 | $9.20 | $9.26 | $9.03 | 18,735,650 |
| 2017-02-14 | $9.42 | $9.44 | $9.31 | $9.38 | $9.15 | 10,632,610 |
| 2017-02-13 | $9.33 | $9.48 | $9.31 | $9.37 | $9.14 | 13,348,120 |
| 2017-02-10 | $9.23 | $9.50 | $9.23 | $9.33 | $9.10 | 20,958,630 |
| 2017-02-09 | $9.06 | $9.49 | $9.05 | $9.28 | $9.05 | 23,361,530 |
| 2017-02-08 | $9.02 | $9.07 | $8.90 | $9.06 | $8.84 | 7,685,560 |
| 2017-02-07 | $9.08 | $9.12 | $8.95 | $9.03 | $8.81 | 8,246,050 |
| 2017-02-06 | $8.96 | $9.13 | $8.95 | $9.12 | $8.89 | 7,395,100 |
| 2017-02-03 | $8.98 | $9.02 | $8.93 | $8.96 | $8.74 | 5,309,700 |
| 2017-02-02 | $8.95 | $8.95 | $8.95 | $8.95 | $8.73 | 0 |
| 2017-02-01 | $8.95 | $8.95 | $8.95 | $8.95 | $8.73 | 0 |
| 2017-01-31 | $8.95 | $8.95 | $8.95 | $8.95 | $8.73 | 0 |
| 2017-01-30 | $8.95 | $8.95 | $8.95 | $8.95 | $8.73 | 0 |
| 2017-01-27 | $8.95 | $8.95 | $8.95 | $8.95 | $8.73 | 0 |
| 2017-01-26 | $8.93 | $9.05 | $8.92 | $8.95 | $8.73 | 7,163,220 |
| 2017-01-25 | $8.84 | $8.93 | $8.82 | $8.85 | $8.63 | 5,931,540 |
| 2017-01-24 | $8.89 | $8.93 | $8.83 | $8.87 | $8.65 | 5,349,390 |
| 2017-01-23 | $8.87 | $8.98 | $8.84 | $8.89 | $8.67 | 7,354,650 |
| 2017-01-20 | $8.63 | $8.84 | $8.63 | $8.81 | $8.59 | 7,736,670 |
| 2017-01-19 | $8.72 | $8.79 | $8.58 | $8.72 | $8.50 | 8,622,410 |
| 2017-01-18 | $8.81 | $8.86 | $8.70 | $8.76 | $8.54 | 9,260,300 |
| 2017-01-17 | $8.69 | $8.86 | $8.60 | $8.85 | $8.63 | 15,407,950 |
| 2017-01-16 | $9.23 | $9.25 | $8.38 | $8.78 | $8.56 | 19,310,890 |
| 2017-01-13 | $9.58 | $9.61 | $9.23 | $9.27 | $9.04 | 11,766,210 |
| 2017-01-12 | $9.69 | $9.70 | $9.48 | $9.60 | $9.36 | 9,414,930 |
| 2017-01-11 | $9.67 | $9.77 | $9.57 | $9.64 | $9.40 | 11,830,190 |
| 2017-01-10 | $9.85 | $9.90 | $9.65 | $9.67 | $9.43 | 19,283,980 |
| 2017-01-09 | $9.73 | $10.18 | $9.73 | $9.96 | $9.71 | 31,803,620 |
| 2017-01-06 | $10.09 | $10.48 | $9.78 | $9.86 | $9.62 | 37,841,260 |
| 2017-01-05 | $9.60 | $9.71 | $9.53 | $9.65 | $9.41 | 14,367,040 |
| 2017-01-04 | $9.56 | $9.73 | $9.53 | $9.61 | $9.37 | 14,851,220 |
| 2017-01-03 | $9.47 | $9.66 | $9.42 | $9.59 | $9.35 | 13,517,300 |
| 2017-01-02 | $9.52 | $9.52 | $9.52 | $9.52 | $9.29 | 0 |
| 2016-12-30 | $9.40 | $9.66 | $9.38 | $9.52 | $9.29 | 17,670,700 |
| 2016-12-29 | $9.26 | $9.43 | $9.25 | $9.36 | $9.13 | 8,093,890 |
| 2016-12-28 | $9.39 | $9.44 | $9.26 | $9.27 | $9.04 | 5,753,600 |
| 2016-12-27 | $9.31 | $9.47 | $9.31 | $9.38 | $9.15 | 8,571,470 |
| 2016-12-26 | $9.12 | $9.45 | $9.01 | $9.36 | $9.13 | 10,726,810 |
| 2016-12-23 | $9.36 | $9.43 | $9.17 | $9.18 | $8.95 | 9,572,200 |
| 2016-12-22 | $9.42 | $9.49 | $9.33 | $9.37 | $9.14 | 8,038,840 |
| 2016-12-21 | $9.44 | $9.55 | $9.39 | $9.46 | $9.23 | 10,472,940 |
| 2016-12-20 | $9.33 | $9.40 | $9.25 | $9.38 | $9.15 | 7,352,920 |
| 2016-12-19 | $9.35 | $9.48 | $9.28 | $9.38 | $9.15 | 10,814,460 |
| 2016-12-16 | $9.18 | $9.38 | $9.15 | $9.31 | $9.08 | 12,176,100 |
| 2016-12-15 | $9.07 | $9.28 | $9.03 | $9.18 | $8.95 | 10,887,060 |
| 2016-12-14 | $9.23 | $9.26 | $9.05 | $9.07 | $8.85 | 11,850,100 |
| 2016-12-13 | $9.05 | $9.27 | $9.05 | $9.22 | $8.99 | 11,350,510 |
| 2016-12-12 | $9.68 | $9.73 | $9.10 | $9.12 | $8.89 | 19,889,290 |
| 2016-12-09 | $9.70 | $9.85 | $9.66 | $9.73 | $9.49 | 12,153,870 |
| 2016-12-08 | $9.82 | $9.87 | $9.62 | $9.66 | $9.42 | 9,584,730 |
| 2016-12-07 | $9.78 | $9.81 | $9.60 | $9.80 | $9.56 | 10,911,230 |
| 2016-12-06 | $9.60 | $9.74 | $9.60 | $9.64 | $9.40 | 11,448,510 |
| 2016-12-05 | $9.86 | $9.96 | $9.51 | $9.56 | $9.32 | 26,425,080 |
| 2016-12-02 | $10.20 | $10.28 | $10.04 | $10.05 | $9.80 | 20,275,740 |
| 2016-12-01 | $10.36 | $10.47 | $10.06 | $10.25 | $10.00 | 32,477,020 |
| 2016-11-30 | $10.72 | $10.76 | $10.32 | $10.35 | $10.09 | 41,237,690 |
| 2016-11-29 | $10.71 | $11.18 | $10.64 | $10.85 | $10.58 | 62,497,510 |
| 2016-11-28 | $10.80 | $10.95 | $10.62 | $10.80 | $10.53 | 39,703,400 |
| 2016-11-25 | $10.43 | $10.82 | $10.43 | $10.80 | $10.53 | 46,749,850 |
| 2016-11-24 | $10.45 | $10.55 | $10.33 | $10.40 | $10.14 | 24,612,340 |
| 2016-11-23 | $10.66 | $10.98 | $10.51 | $10.56 | $10.30 | 34,051,340 |
| 2016-11-22 | $10.57 | $10.69 | $10.49 | $10.63 | $10.37 | 23,534,210 |
| 2016-11-21 | $10.53 | $10.82 | $10.48 | $10.60 | $10.34 | 30,863,560 |
| 2016-11-18 | $10.76 | $11.05 | $10.57 | $10.62 | $10.36 | 34,682,960 |
| 2016-11-17 | $10.70 | $10.85 | $10.52 | $10.76 | $10.49 | 29,217,230 |
| 2016-11-16 | $10.70 | $10.84 | $10.59 | $10.81 | $10.54 | 31,249,390 |
| 2016-11-15 | $10.95 | $10.96 | $10.70 | $10.73 | $10.47 | 53,654,550 |
| 2016-11-14 | $10.31 | $11.23 | $10.30 | $11.13 | $10.86 | 95,667,180 |
| 2016-11-11 | $10.14 | $10.89 | $10.12 | $10.39 | $10.13 | 68,601,370 |
| 2016-11-10 | $10.15 | $10.39 | $10.09 | $10.14 | $9.89 | 27,276,360 |
| 2016-11-09 | $10.21 | $10.28 | $9.80 | $10.00 | $9.75 | 36,770,130 |
| 2016-11-08 | $10.17 | $10.53 | $10.08 | $10.29 | $10.04 | 37,963,730 |
| 2016-11-07 | $10.15 | $10.27 | $10.03 | $10.08 | $9.83 | 20,280,720 |
| 2016-11-04 | $10.25 | $10.37 | $10.07 | $10.09 | $9.84 | 34,655,690 |
| 2016-11-03 | $10.05 | $10.69 | $10.00 | $10.35 | $10.09 | 60,351,350 |
| 2016-11-02 | $10.00 | $10.21 | $9.87 | $10.05 | $9.80 | 30,848,860 |
| 2016-11-01 | $9.96 | $10.12 | $9.91 | $10.01 | $9.76 | 21,820,160 |
| 2016-10-31 | $9.80 | $9.99 | $9.72 | $9.98 | $9.73 | 0 |
| 2016-10-28 | $10.20 | $10.37 | $9.78 | $9.83 | $9.59 | 40,990,310 |
| 2016-10-27 | $10.20 | $10.35 | $10.13 | $10.26 | $10.01 | 23,570,810 |
| 2016-10-26 | $10.33 | $10.52 | $10.21 | $10.29 | $10.04 | 36,078,750 |
| 2016-10-25 | $10.45 | $10.47 | $10.25 | $10.38 | $10.12 | 33,111,770 |
| 2016-10-24 | $10.37 | $10.52 | $10.22 | $10.47 | $10.21 | 45,767,020 |
| 2016-10-21 | $10.21 | $10.71 | $10.21 | $10.33 | $10.08 | 69,028,990 |
| 2016-10-20 | $10.42 | $10.48 | $10.22 | $10.27 | $10.02 | 59,327,570 |
| 2016-10-19 | $10.38 | $10.87 | $10.19 | $10.59 | $10.33 | 126,076,300 |
| 2016-10-18 | $9.29 | $10.18 | $9.21 | $10.18 | $9.93 | 51,458,870 |
| 2016-10-17 | $9.52 | $9.60 | $9.23 | $9.25 | $9.02 | 31,214,680 |
| 2016-10-14 | $9.40 | $9.70 | $9.27 | $9.57 | $9.33 | 42,735,070 |
| 2016-10-13 | $9.21 | $9.55 | $9.16 | $9.42 | $9.19 | 40,524,110 |
| 2016-10-12 | $9.16 | $9.20 | $9.12 | $9.19 | $8.96 | 16,949,210 |
| 2016-10-11 | $9.21 | $9.32 | $9.12 | $9.23 | $9.00 | 22,281,880 |
| 2016-10-10 | $8.99 | $9.22 | $8.99 | $9.21 | $8.98 | 26,491,300 |
| 2016-10-07 | $8.93 | $8.93 | $8.93 | $8.93 | $8.71 | 0 |
| 2016-10-06 | $8.93 | $8.93 | $8.93 | $8.93 | $8.71 | 0 |
| 2016-10-05 | $8.93 | $8.93 | $8.93 | $8.93 | $8.71 | 0 |
| 2016-10-04 | $8.93 | $8.93 | $8.93 | $8.93 | $8.71 | 0 |
| 2016-10-03 | $8.93 | $8.93 | $8.93 | $8.93 | $8.71 | 0 |
| 2016-09-30 | $9.00 | $9.03 | $8.91 | $8.93 | $8.71 | 16,626,600 |
| 2016-09-29 | $8.95 | $9.10 | $8.91 | $8.96 | $8.74 | 21,450,680 |
| 2016-09-28 | $9.04 | $9.04 | $8.88 | $8.91 | $8.69 | 19,001,030 |
| 2016-09-27 | $9.09 | $9.16 | $8.79 | $9.04 | $8.82 | 45,023,650 |
| 2016-09-26 | $9.63 | $9.94 | $9.10 | $9.16 | $8.93 | 63,254,480 |
| 2016-09-23 | $9.47 | $9.90 | $9.42 | $9.64 | $9.40 | 75,105,460 |
| 2016-09-22 | $9.40 | $9.56 | $9.31 | $9.41 | $9.18 | 39,649,920 |
| 2016-09-21 | $9.50 | $9.51 | $9.28 | $9.32 | $9.09 | 34,979,070 |
| 2016-09-20 | $9.31 | $9.57 | $9.21 | $9.55 | $9.31 | 61,299,520 |
| 2016-09-19 | $9.34 | $9.45 | $9.15 | $9.36 | $9.13 | 55,177,890 |
| 2016-09-16 | $9.24 | $9.24 | $9.24 | $9.24 | $9.01 | 0 |
| 2016-09-15 | $9.24 | $9.24 | $9.24 | $9.24 | $9.01 | 0 |
| 2016-09-14 | $9.53 | $9.64 | $9.21 | $9.24 | $9.01 | 45,785,080 |
| 2016-09-13 | $9.65 | $9.84 | $9.40 | $9.70 | $9.46 | 73,978,730 |
| 2016-09-12 | $9.35 | $9.93 | $9.25 | $9.75 | $9.51 | 103,634,910 |
| 2016-09-09 | $8.63 | $9.50 | $8.58 | $9.50 | $9.27 | 56,966,060 |
| 2016-09-08 | $8.63 | $8.70 | $8.57 | $8.64 | $8.43 | 8,656,500 |
| 2016-09-07 | $8.61 | $8.79 | $8.61 | $8.66 | $8.45 | 12,481,930 |
| 2016-09-06 | $8.61 | $8.68 | $8.50 | $8.65 | $8.44 | 9,031,150 |
| 2016-09-05 | $8.68 | $8.72 | $8.58 | $8.61 | $8.40 | 9,454,010 |
| 2016-09-02 | $8.52 | $8.65 | $8.47 | $8.62 | $8.41 | 10,343,510 |
| 2016-09-01 | $8.58 | $8.65 | $8.51 | $8.54 | $8.33 | 10,768,210 |
| 2016-08-31 | $8.46 | $8.59 | $8.41 | $8.58 | $8.37 | 8,312,900 |
| 2016-08-30 | $8.46 | $8.54 | $8.43 | $8.44 | $8.23 | 5,999,710 |
| 2016-08-29 | $8.39 | $8.52 | $8.37 | $8.50 | $8.29 | 5,413,390 |
| 2016-08-26 | $8.37 | $8.49 | $8.36 | $8.40 | $8.19 | 5,860,900 |
| 2016-08-25 | $8.44 | $8.44 | $8.27 | $8.35 | $8.14 | 7,772,330 |
| 2016-08-24 | $8.53 | $8.60 | $8.46 | $8.50 | $8.29 | 7,012,430 |
| 2016-08-23 | $8.48 | $8.70 | $8.45 | $8.54 | $8.33 | 8,646,110 |
| 2016-08-22 | $8.69 | $8.70 | $8.46 | $8.48 | $8.27 | 13,940,000 |
| 2016-08-19 | $8.44 | $8.86 | $8.44 | $8.73 | $8.51 | 25,391,700 |
| 2016-08-18 | $8.42 | $8.61 | $8.42 | $8.50 | $8.29 | 13,269,100 |
| 2016-08-17 | $8.47 | $8.53 | $8.37 | $8.46 | $8.25 | 8,722,210 |
| 2016-08-16 | $8.41 | $8.55 | $8.41 | $8.45 | $8.24 | 9,800,930 |
| 2016-08-15 | $8.30 | $8.49 | $8.27 | $8.43 | $8.22 | 15,017,930 |
| 2016-08-12 | $8.18 | $8.28 | $8.14 | $8.26 | $8.06 | 9,397,340 |
| 2016-08-11 | $8.23 | $8.28 | $8.13 | $8.18 | $7.98 | 6,019,500 |
| 2016-08-10 | $8.29 | $8.32 | $8.22 | $8.27 | $8.07 | 8,255,380 |
| 2016-08-09 | $8.24 | $8.31 | $8.20 | $8.29 | $8.09 | 6,989,680 |
| 2016-08-08 | $8.14 | $8.23 | $8.02 | $8.22 | $8.02 | 6,016,810 |
| 2016-08-05 | $8.18 | $8.23 | $8.10 | $8.11 | $7.91 | 5,551,640 |
| 2016-08-04 | $8.11 | $8.21 | $8.10 | $8.18 | $7.98 | 7,062,630 |
| 2016-08-03 | $8.11 | $8.14 | $8.06 | $8.12 | $7.92 | 5,253,890 |
| 2016-08-02 | $8.08 | $8.13 | $8.02 | $8.12 | $7.92 | 4,374,660 |
| 2016-08-01 | $8.10 | $8.11 | $7.95 | $8.03 | $7.83 | 7,607,740 |
| 2016-07-29 | $8.30 | $8.31 | $8.06 | $8.11 | $7.91 | 8,606,660 |
| 2016-07-28 | $8.30 | $8.37 | $8.13 | $8.29 | $8.09 | 11,299,900 |
| 2016-07-27 | $8.87 | $8.90 | $8.21 | $8.31 | $8.10 | 25,154,790 |
| 2016-07-26 | $8.76 | $8.93 | $8.70 | $8.92 | $8.70 | 13,513,110 |
| 2016-07-25 | $8.83 | $8.90 | $8.69 | $8.78 | $8.56 | 14,197,430 |
| 2016-07-22 | $8.85 | $8.97 | $8.81 | $8.83 | $8.61 | 17,538,760 |
| 2016-07-21 | $8.75 | $9.10 | $8.71 | $8.90 | $8.68 | 36,364,670 |
| 2016-07-20 | $8.84 | $8.84 | $8.66 | $8.69 | $8.48 | 13,306,660 |
| 2016-07-19 | $8.64 | $8.82 | $8.57 | $8.82 | $8.60 | 16,469,470 |
| 2016-07-18 | $8.72 | $8.83 | $8.61 | $8.63 | $8.42 | 11,658,220 |
| 2016-07-15 | $8.87 | $8.92 | $8.72 | $8.76 | $8.54 | 14,048,190 |
| 2016-07-14 | $8.82 | $8.90 | $8.76 | $8.87 | $8.65 | 14,264,630 |
| 2016-07-13 | $8.72 | $8.97 | $8.70 | $8.88 | $8.66 | 25,604,030 |
| 2016-07-12 | $8.64 | $8.76 | $8.50 | $8.74 | $8.52 | 16,822,310 |
| 2016-07-11 | $8.57 | $8.77 | $8.57 | $8.59 | $8.38 | 12,921,540 |
| 2016-07-08 | $8.62 | $8.71 | $8.61 | $8.62 | $8.41 | 10,776,780 |
| 2016-07-07 | $8.64 | $8.69 | $8.56 | $8.64 | $8.43 | 14,280,280 |
| 2016-07-06 | $8.78 | $8.80 | $8.57 | $8.71 | $8.50 | 19,347,430 |
| 2016-07-05 | $8.73 | $9.05 | $8.68 | $8.81 | $8.59 | 28,169,530 |
| 2016-07-04 | $8.50 | $8.74 | $8.46 | $8.71 | $8.50 | 16,462,050 |
| 2016-07-01 | $8.67 | $8.72 | $8.55 | $8.57 | $8.36 | 14,835,260 |
| 2016-06-30 | $8.96 | $9.03 | $8.63 | $8.70 | $8.49 | 26,820,330 |
| 2016-06-29 | $8.67 | $9.15 | $8.60 | $8.85 | $8.63 | 42,493,610 |
| 2016-06-28 | $8.60 | $8.68 | $8.47 | $8.60 | $8.39 | 23,880,930 |
| 2016-06-27 | $8.45 | $8.73 | $8.40 | $8.71 | $8.50 | 28,069,300 |
| 2016-06-24 | $8.46 | $8.79 | $8.11 | $8.69 | $8.48 | 35,393,050 |
| 2016-06-23 | $8.50 | $8.68 | $8.32 | $8.48 | $8.27 | 24,062,380 |
| 2016-06-22 | $8.20 | $8.65 | $8.20 | $8.54 | $8.33 | 32,106,340 |
| 2016-06-21 | $8.06 | $8.80 | $8.03 | $8.31 | $8.10 | 31,895,250 |
| 2016-06-20 | $8.06 | $8.10 | $7.90 | $8.00 | $7.80 | 7,317,720 |
| 2016-06-17 | $8.08 | $8.17 | $8.01 | $8.06 | $7.86 | 12,532,190 |
| 2016-06-16 | $8.01 | $8.30 | $7.88 | $8.06 | $7.86 | 16,812,020 |
| 2016-06-15 | $7.70 | $8.07 | $7.66 | $8.01 | $7.81 | 12,272,130 |
| 2016-06-14 | $7.60 | $7.90 | $7.58 | $7.82 | $7.63 | 11,344,060 |
| 2016-06-13 | $7.97 | $7.97 | $7.59 | $7.60 | $7.41 | 11,382,990 |
| 2016-06-10 | $8.07 | $8.07 | $8.07 | $8.07 | $7.87 | 0 |
| 2016-06-09 | $8.07 | $8.07 | $8.07 | $8.07 | $7.87 | 0 |
| 2016-06-08 | $8.10 | $8.14 | $8.01 | $8.07 | $7.87 | 9,300,620 |
| 2016-06-07 | $8.04 | $8.10 | $8.01 | $8.04 | $7.84 | 7,086,950 |
| 2016-06-06 | $8.05 | $8.21 | $8.02 | $8.09 | $7.89 | 9,996,460 |
| 2016-06-03 | $8.09 | $8.11 | $8.01 | $8.05 | $7.85 | 8,888,270 |
| 2016-06-02 | $8.06 | $8.08 | $8.00 | $8.07 | $7.87 | 8,397,220 |
| 2016-06-01 | $8.08 | $8.08 | $8.08 | $8.08 | $7.88 | 0 |
| 2016-05-31 | $7.74 | $8.09 | $7.74 | $8.08 | $7.88 | 18,245,020 |
| 2016-05-30 | $7.70 | $8.08 | $7.66 | $7.81 | $7.62 | 16,213,910 |
| 2016-05-27 | $7.71 | $7.75 | $7.62 | $7.68 | $7.49 | 5,311,820 |
| 2016-05-26 | $7.72 | $7.77 | $7.51 | $7.72 | $7.53 | 6,389,710 |
| 2016-05-25 | $7.78 | $7.86 | $7.69 | $7.71 | $7.52 | 4,971,290 |
| 2016-05-24 | $7.73 | $7.79 | $7.67 | $7.73 | $7.54 | 5,706,280 |
| 2016-05-23 | $7.79 | $7.83 | $7.70 | $7.79 | $7.60 | 6,687,660 |
| 2016-05-20 | $7.56 | $7.70 | $7.56 | $7.69 | $7.50 | 4,302,100 |
| 2016-05-19 | $7.63 | $7.80 | $7.61 | $7.63 | $7.44 | 4,990,540 |
| 2016-05-18 | $7.80 | $7.80 | $7.57 | $7.61 | $7.42 | 7,320,290 |
| 2016-05-17 | $7.84 | $7.89 | $7.73 | $7.80 | $7.61 | 5,793,340 |
| 2016-05-16 | $7.71 | $7.88 | $7.69 | $7.86 | $7.67 | 6,850,480 |
| 2016-05-13 | $7.77 | $7.85 | $7.62 | $7.69 | $7.50 | 6,881,660 |
| 2016-05-12 | $7.74 | $7.83 | $7.51 | $7.76 | $7.57 | 8,358,050 |
| 2016-05-11 | $7.94 | $8.01 | $7.78 | $7.85 | $7.66 | 8,978,390 |
| 2016-05-10 | $7.80 | $7.94 | $7.74 | $7.86 | $7.67 | 6,525,040 |
| 2016-05-09 | $8.13 | $8.13 | $7.73 | $7.77 | $7.58 | 10,797,470 |
| 2016-05-06 | $8.53 | $8.53 | $8.13 | $8.14 | $7.94 | 14,824,880 |
| 2016-05-05 | $8.44 | $8.53 | $8.37 | $8.50 | $8.29 | 7,894,860 |
| 2016-05-04 | $8.45 | $8.55 | $8.39 | $8.47 | $8.26 | 10,991,870 |
| 2016-05-03 | $8.28 | $8.48 | $8.23 | $8.47 | $8.26 | 11,407,690 |
| 2016-05-02 | $8.22 | $8.22 | $8.22 | $8.22 | $8.02 | 0 |
| 2016-04-29 | $8.25 | $8.35 | $8.20 | $8.22 | $8.02 | 7,454,500 |
| 2016-04-28 | $8.38 | $8.39 | $8.10 | $8.26 | $8.06 | 8,399,030 |
| 2016-04-27 | $8.40 | $8.42 | $8.24 | $8.28 | $8.08 | 7,750,730 |
| 2016-04-26 | $8.20 | $8.42 | $8.19 | $8.39 | $8.18 | 9,382,950 |
| 2016-04-25 | $8.25 | $8.30 | $8.09 | $8.23 | $8.03 | 7,527,120 |
| 2016-04-22 | $8.20 | $8.35 | $8.15 | $8.34 | $8.13 | 8,216,070 |
| 2016-04-21 | $8.33 | $8.50 | $8.25 | $8.31 | $8.10 | 13,179,480 |
| 2016-04-20 | $8.86 | $8.89 | $8.17 | $8.30 | $8.10 | 22,340,280 |
| 2016-04-19 | $8.88 | $8.92 | $8.76 | $8.83 | $8.61 | 10,601,240 |
| 2016-04-18 | $8.89 | $8.95 | $8.73 | $8.82 | $8.60 | 16,763,580 |
| 2016-04-15 | $9.08 | $9.20 | $8.94 | $9.04 | $8.82 | 27,859,790 |
| 2016-04-14 | $8.90 | $9.60 | $8.80 | $9.27 | $9.04 | 39,897,330 |
| 2016-04-13 | $8.75 | $8.94 | $8.75 | $8.83 | $8.61 | 19,640,670 |
| 2016-04-12 | $8.76 | $8.83 | $8.56 | $8.69 | $8.48 | 10,296,360 |
| 2016-04-11 | $8.62 | $8.91 | $8.62 | $8.76 | $8.54 | 14,654,240 |
| 2016-04-08 | $8.63 | $8.69 | $8.50 | $8.59 | $8.38 | 12,841,370 |
| 2016-04-07 | $8.98 | $9.08 | $8.71 | $8.72 | $8.50 | 22,628,820 |
| 2016-04-06 | $8.74 | $9.30 | $8.68 | $9.06 | $8.84 | 34,468,690 |
| 2016-04-05 | $8.65 | $8.86 | $8.54 | $8.81 | $8.59 | 22,111,210 |
| 2016-04-04 | $8.65 | $8.65 | $8.65 | $8.65 | $8.44 | 0 |
| 2016-04-01 | $8.51 | $8.68 | $8.33 | $8.65 | $8.44 | 17,236,360 |
| 2016-03-31 | $8.56 | $8.66 | $8.49 | $8.51 | $8.30 | 14,368,990 |
| 2016-03-30 | $8.31 | $8.54 | $8.28 | $8.52 | $8.31 | 13,030,590 |
| 2016-03-29 | $8.39 | $8.46 | $8.16 | $8.24 | $8.04 | 11,319,030 |
| 2016-03-28 | $8.60 | $8.70 | $8.42 | $8.45 | $8.24 | 14,595,960 |
| 2016-03-25 | $8.40 | $8.58 | $8.38 | $8.54 | $8.33 | 13,589,190 |
| 2016-03-24 | $8.59 | $8.80 | $8.44 | $8.45 | $8.24 | 25,242,410 |
| 2016-03-23 | $8.56 | $8.69 | $8.54 | $8.64 | $8.43 | 15,610,810 |
| 2016-03-22 | $8.67 | $8.76 | $8.52 | $8.58 | $8.37 | 21,706,960 |
| 2016-03-21 | $8.62 | $8.97 | $8.54 | $8.74 | $8.52 | 28,050,310 |
| 2016-03-18 | $8.30 | $8.67 | $8.25 | $8.57 | $8.36 | 29,114,110 |
| 2016-03-17 | $8.01 | $8.25 | $7.97 | $8.23 | $8.03 | 17,077,740 |
| 2016-03-16 | $8.09 | $8.20 | $7.93 | $7.97 | $7.77 | 9,117,670 |
| 2016-03-15 | $8.00 | $8.18 | $8.00 | $8.09 | $7.89 | 10,829,790 |
| 2016-03-14 | $7.95 | $8.31 | $7.87 | $8.17 | $7.97 | 16,445,390 |
| 2016-03-11 | $7.82 | $8.02 | $7.80 | $7.86 | $7.67 | 9,325,620 |
| 2016-03-10 | $8.10 | $8.18 | $7.88 | $7.91 | $7.71 | 14,435,150 |
| 2016-03-09 | $7.96 | $8.38 | $7.79 | $8.18 | $7.98 | 21,030,590 |
| 2016-03-08 | $8.15 | $8.15 | $7.75 | $8.13 | $7.93 | 13,894,430 |
| 2016-03-07 | $8.10 | $8.27 | $8.00 | $8.18 | $7.98 | 13,213,430 |
| 2016-03-04 | $8.25 | $8.39 | $7.88 | $7.99 | $7.79 | 18,166,280 |
| 2016-03-03 | $8.00 | $8.46 | $8.00 | $8.35 | $8.14 | 23,375,350 |
| 2016-03-02 | $7.71 | $8.13 | $7.69 | $8.09 | $7.89 | 15,119,160 |
| 2016-03-01 | $7.62 | $7.79 | $7.51 | $7.72 | $7.53 | 12,149,060 |
| 2016-02-29 | $8.20 | $8.26 | $7.41 | $7.56 | $7.37 | 16,810,600 |
| 2016-02-26 | $8.21 | $8.37 | $7.91 | $8.19 | $7.99 | 13,222,600 |
| 2016-02-25 | $8.91 | $8.97 | $8.14 | $8.14 | $7.94 | 23,151,180 |
| 2016-02-24 | $8.68 | $9.10 | $8.65 | $9.04 | $8.82 | 23,363,840 |
| 2016-02-23 | $8.91 | $8.91 | $8.56 | $8.70 | $8.49 | 14,326,690 |
| 2016-02-22 | $8.84 | $9.04 | $8.74 | $8.90 | $8.68 | 16,006,420 |
| 2016-02-19 | $8.57 | $8.75 | $8.51 | $8.72 | $8.50 | 14,729,020 |
| 2016-02-18 | $8.76 | $8.82 | $8.54 | $8.60 | $8.39 | 17,188,940 |
| 2016-02-17 | $8.42 | $8.76 | $8.37 | $8.59 | $8.38 | 19,611,340 |
| 2016-02-16 | $8.18 | $8.56 | $8.14 | $8.47 | $8.26 | 15,305,810 |
| 2016-02-15 | $8.01 | $8.21 | $7.90 | $8.10 | $7.90 | 8,925,950 |
| 2016-02-12 | $8.32 | $8.32 | $8.32 | $8.32 | $8.11 | 0 |
| 2016-02-11 | $8.32 | $8.32 | $8.32 | $8.32 | $8.11 | 0 |
| 2016-02-10 | $8.32 | $8.32 | $8.32 | $8.32 | $8.11 | 0 |
| 2016-02-09 | $8.32 | $8.32 | $8.32 | $8.32 | $8.11 | 0 |
| 2016-02-08 | $8.32 | $8.32 | $8.32 | $8.32 | $8.11 | 0 |
| 2016-02-05 | $8.28 | $8.59 | $8.16 | $8.32 | $8.11 | 15,560,230 |
| 2016-02-04 | $8.15 | $8.37 | $8.13 | $8.27 | $8.07 | 12,110,360 |
| 2016-02-03 | $8.00 | $8.20 | $7.88 | $8.14 | $7.94 | 12,592,670 |
| 2016-02-02 | $7.86 | $8.22 | $7.80 | $8.09 | $7.89 | 12,830,330 |
| 2016-02-01 | $7.90 | $8.06 | $7.58 | $7.80 | $7.61 | 11,304,740 |
| 2016-01-29 | $7.73 | $8.19 | $7.66 | $8.00 | $7.80 | 14,782,210 |
| 2016-01-28 | $7.98 | $8.28 | $7.60 | $7.72 | $7.53 | 13,607,180 |
| 2016-01-27 | $8.22 | $8.37 | $7.51 | $8.10 | $7.90 | 17,928,060 |
| 2016-01-26 | $9.01 | $9.03 | $8.24 | $8.24 | $8.04 | 19,195,700 |
| 2016-01-25 | $9.12 | $9.20 | $8.98 | $9.15 | $8.92 | 16,472,260 |
| 2016-01-22 | $8.78 | $9.18 | $8.66 | $9.07 | $8.85 | 20,237,500 |
| 2016-01-21 | $9.00 | $9.23 | $8.58 | $8.64 | $8.43 | 21,103,230 |
| 2016-01-20 | $9.40 | $9.59 | $9.15 | $9.24 | $9.01 | 29,152,240 |
| 2016-01-19 | $8.69 | $9.49 | $8.65 | $9.49 | $9.26 | 35,218,170 |
| 2016-01-18 | $8.36 | $8.91 | $8.33 | $8.63 | $8.42 | 18,970,090 |
| 2016-01-15 | $8.90 | $8.95 | $8.20 | $8.31 | $8.10 | 17,082,140 |
| 2016-01-14 | $8.38 | $9.04 | $8.20 | $8.96 | $8.74 | 18,305,300 |
| 2016-01-13 | $9.32 | $9.52 | $8.66 | $8.69 | $8.48 | 19,083,580 |
| 2016-01-12 | $9.58 | $9.76 | $9.05 | $9.40 | $9.17 | 20,860,570 |
| 2016-01-11 | $9.25 | $10.24 | $9.02 | $9.53 | $9.29 | 35,008,320 |
| 2016-01-08 | $9.55 | $9.70 | $8.71 | $9.40 | $9.17 | 19,064,880 |
| 2016-01-07 | $10.10 | $10.20 | $9.31 | $9.31 | $9.08 | 5,225,100 |
| 2016-01-06 | $10.06 | $10.49 | $10.06 | $10.34 | $10.08 | 18,008,820 |
| 2016-01-05 | $9.78 | $10.45 | $9.56 | $10.01 | $9.76 | 20,942,980 |
| 2016-01-04 | $11.55 | $11.63 | $10.38 | $10.38 | $10.12 | 15,762,700 |
| 2016-01-01 | $11.53 | $11.53 | $11.53 | $11.53 | $11.25 | 0 |
| 2015-12-31 | $11.61 | $11.88 | $11.50 | $11.53 | $11.25 | 17,170,630 |
| 2015-12-30 | $11.90 | $11.99 | $11.61 | $11.73 | $11.44 | 21,598,720 |
| 2015-12-29 | $11.26 | $11.74 | $11.10 | $11.72 | $11.43 | 21,514,550 |
| 2015-12-28 | $11.77 | $11.90 | $11.22 | $11.26 | $10.98 | 21,220,300 |
| 2015-12-25 | $11.67 | $11.85 | $11.58 | $11.74 | $11.45 | 16,567,660 |
| 2015-12-24 | $11.72 | $11.84 | $11.39 | $11.67 | $11.38 | 18,377,900 |
| 2015-12-23 | $11.89 | $12.18 | $11.60 | $11.82 | $11.53 | 35,352,750 |
| 2015-12-22 | $11.77 | $11.89 | $11.67 | $11.83 | $11.54 | 17,228,660 |
| 2015-12-21 | $11.75 | $11.95 | $11.55 | $11.77 | $11.48 | 22,860,230 |
| 2015-12-18 | $11.63 | $12.06 | $11.60 | $11.71 | $11.42 | 28,331,180 |
| 2015-12-17 | $11.53 | $11.82 | $11.41 | $11.66 | $11.37 | 23,082,060 |
| 2015-12-16 | $11.35 | $11.63 | $11.33 | $11.39 | $11.11 | 15,050,410 |
| 2015-12-15 | $11.40 | $11.47 | $11.29 | $11.35 | $11.07 | 12,514,890 |
| 2015-12-14 | $10.89 | $11.48 | $10.80 | $11.39 | $11.11 | 15,261,780 |
| 2015-12-11 | $11.11 | $11.15 | $10.91 | $10.98 | $10.71 | 12,446,490 |
| 2015-12-10 | $11.02 | $11.36 | $11.02 | $11.18 | $10.90 | 14,822,390 |
| 2015-12-09 | $11.20 | $11.39 | $11.02 | $11.11 | $10.84 | 18,788,520 |
| 2015-12-08 | $11.94 | $11.95 | $11.33 | $11.36 | $11.08 | 25,733,230 |
| 2015-12-07 | $12.17 | $12.22 | $11.94 | $12.08 | $11.78 | 22,577,550 |
| 2015-12-04 | $11.89 | $12.38 | $11.77 | $12.27 | $11.97 | 35,484,240 |
| 2015-12-03 | $11.76 | $11.97 | $11.71 | $11.94 | $11.65 | 19,467,200 |
| 2015-12-02 | $11.73 | $11.78 | $11.00 | $11.72 | $11.43 | 20,412,760 |
| 2015-12-01 | $11.60 | $11.88 | $11.48 | $11.72 | $11.43 | 22,707,360 |
| 2015-11-30 | $11.85 | $12.10 | $10.82 | $11.69 | $11.40 | 34,737,180 |
| 2015-11-27 | $13.21 | $13.24 | $11.94 | $11.94 | $11.65 | 46,487,100 |
| 2015-11-26 | $13.95 | $14.03 | $13.24 | $13.27 | $12.94 | 39,156,400 |
| 2015-11-25 | $13.55 | $13.83 | $13.32 | $13.69 | $13.35 | 42,527,990 |
| 2015-11-24 | $13.75 | $13.87 | $13.03 | $13.51 | $13.18 | 45,498,770 |
| 2015-11-23 | $13.87 | $14.10 | $13.51 | $13.61 | $13.27 | 80,818,350 |
| 2015-11-20 | $13.00 | $14.04 | $12.88 | $14.04 | $13.69 | 125,435,250 |
| 2015-11-19 | $12.36 | $12.79 | $12.26 | $12.76 | $12.45 | 26,021,130 |
| 2015-11-18 | $12.75 | $13.08 | $12.26 | $12.36 | $12.05 | 33,316,300 |
| 2015-11-17 | $12.56 | $13.20 | $12.48 | $12.72 | $12.41 | 47,472,110 |
| 2015-11-16 | $12.00 | $12.60 | $11.71 | $12.44 | $12.13 | 25,019,520 |
| 2015-11-13 | $13.00 | $13.00 | $12.30 | $12.34 | $12.04 | 46,482,960 |
| 2015-11-12 | $13.08 | $13.50 | $13.00 | $13.20 | $12.87 | 54,080,620 |
| 2015-11-11 | $13.03 | $13.27 | $12.91 | $13.08 | $12.76 | 41,123,140 |
| 2015-11-10 | $12.81 | $13.70 | $12.72 | $13.31 | $12.98 | 64,519,650 |
| 2015-11-09 | $12.64 | $13.03 | $12.58 | $12.89 | $12.57 | 43,148,430 |
| 2015-11-06 | $12.66 | $12.95 | $12.50 | $12.85 | $12.53 | 45,768,480 |
| 2015-11-05 | $12.60 | $13.32 | $12.13 | $12.80 | $12.48 | 67,997,640 |
| 2015-11-04 | $11.85 | $12.69 | $11.82 | $12.60 | $12.29 | 41,862,080 |
| 2015-11-03 | $12.17 | $12.30 | $11.56 | $11.70 | $11.41 | 29,732,640 |
| 2015-11-02 | $12.12 | $12.98 | $12.05 | $12.10 | $11.80 | 37,626,750 |
| 2015-10-30 | $13.01 | $13.40 | $12.88 | $12.93 | $12.61 | 35,804,890 |
| 2015-10-29 | $13.06 | $13.45 | $12.71 | $13.00 | $12.68 | 39,996,620 |
| 2015-10-28 | $13.15 | $14.20 | $12.95 | $13.22 | $12.89 | 66,757,310 |
| 2015-10-27 | $13.20 | $13.39 | $12.60 | $13.29 | $12.96 | 49,061,400 |
| 2015-10-26 | $13.50 | $13.54 | $13.08 | $13.18 | $12.85 | 41,969,970 |
| 2015-10-23 | $13.46 | $13.60 | $13.01 | $13.27 | $12.94 | 62,255,140 |
| 2015-10-22 | $12.90 | $13.96 | $12.34 | $13.55 | $13.22 | 80,856,960 |
| 2015-10-21 | $14.50 | $15.20 | $13.42 | $13.42 | $13.09 | 81,695,680 |
| 2015-10-20 | $13.95 | $15.00 | $13.29 | $14.91 | $14.54 | 85,715,940 |
| 2015-10-19 | $14.43 | $14.87 | $13.99 | $14.05 | $13.70 | 93,655,190 |
| 2015-10-16 | $13.65 | $14.45 | $13.30 | $14.31 | $13.96 | 112,479,330 |
| 2015-10-15 | $13.14 | $13.88 | $13.00 | $13.86 | $13.52 | 124,503,330 |
| 2015-10-14 | $12.77 | $13.56 | $12.50 | $13.55 | $13.22 | 144,157,520 |
| 2015-10-13 | $11.61 | $12.35 | $11.40 | $12.33 | $12.03 | 88,609,350 |
| 2015-10-12 | $11.68 | $12.30 | $11.47 | $11.80 | $11.51 | 110,017,680 |
| 2015-10-09 | $11.21 | $11.70 | $11.01 | $11.56 | $11.27 | 52,529,060 |
| 2015-10-08 | $11.48 | $11.98 | $11.02 | $11.41 | $11.13 | 64,494,670 |
| 2015-10-07 | $11.00 | $11.00 | $11.00 | $11.00 | $10.73 | 0 |
| 2015-10-06 | $11.00 | $11.00 | $11.00 | $11.00 | $10.73 | 0 |
| 2015-10-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.73 | 0 |
| 2015-10-02 | $11.00 | $11.00 | $11.00 | $11.00 | $10.73 | 0 |
| 2015-10-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.73 | 0 |
| 2015-09-30 | $10.90 | $11.36 | $10.80 | $11.00 | $10.73 | 56,783,560 |
| 2015-09-29 | $10.66 | $10.88 | $10.38 | $10.61 | $10.35 | 37,668,180 |
| 2015-09-28 | $10.42 | $11.20 | $10.34 | $11.02 | $10.75 | 46,633,760 |
| 2015-09-25 | $11.68 | $11.79 | $10.55 | $10.73 | $10.47 | 72,207,740 |
| 2015-09-24 | $10.68 | $11.68 | $10.11 | $11.68 | $11.39 | 77,479,950 |
| 2015-09-23 | $10.36 | $11.00 | $10.28 | $10.62 | $10.36 | 65,599,720 |
| 2015-09-22 | $10.20 | $11.45 | $10.20 | $10.90 | $10.63 | 85,272,820 |
| 2015-09-21 | $10.00 | $10.60 | $9.96 | $10.56 | $10.30 | 92,958,160 |
| 2015-09-18 | $9.67 | $9.67 | $9.59 | $9.67 | $9.43 | 41,887,650 |
| 2015-09-17 | $8.10 | $8.79 | $7.99 | $8.79 | $8.57 | 35,896,920 |
| 2015-09-16 | $7.41 | $7.99 | $7.33 | $7.99 | $7.79 | 15,311,760 |
| 2015-09-15 | $7.59 | $7.97 | $7.15 | $7.26 | $7.08 | 16,702,410 |
| 2015-09-14 | $8.91 | $9.10 | $7.81 | $7.83 | $7.64 | 23,417,790 |
| 2015-09-11 | $8.59 | $8.79 | $8.50 | $8.68 | $8.47 | 12,003,580 |
| 2015-09-10 | $8.71 | $8.84 | $8.56 | $8.60 | $8.39 | 14,042,420 |
| 2015-09-09 | $8.55 | $9.03 | $8.48 | $8.87 | $8.65 | 25,912,340 |
| 2015-09-08 | $7.97 | $8.50 | $7.89 | $8.48 | $8.27 | 14,543,610 |
| 2015-09-07 | $8.06 | $8.42 | $7.95 | $8.05 | $7.85 | 16,944,980 |
| 2015-09-04 | $7.84 | $7.84 | $7.84 | $7.84 | $7.65 | 0 |
| 2015-09-03 | $7.84 | $7.84 | $7.84 | $7.84 | $7.65 | 0 |
| 2015-09-02 | $7.78 | $8.56 | $7.63 | $7.84 | $7.65 | 18,663,600 |
| 2015-09-01 | $8.80 | $8.89 | $8.33 | $8.33 | $8.12 | 21,821,630 |
| 2015-08-31 | $9.06 | $9.53 | $8.57 | $9.25 | $9.02 | 38,361,550 |
| 2015-08-28 | $8.49 | $9.06 | $8.30 | $9.06 | $8.84 | 35,865,910 |
GemYear Industrial Company Ltd (601002) News Headlines
Recent GemYear Industrial Company Ltd (601002) News
Similar Companies to GemYear Industrial Company Ltd (601002) 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 | -- | -- | -- |