Yiwu Huading Nylon Company Ltd (601113) Exchange: SHG
Data as of Aug. 27, 2025
$4.03 ($0.05) 1.26%
Yiwu Huading Nylon Company Ltd - Daily Information
Click for more stock information on Yiwu Huading Nylon Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $3.99 |
| Previous Close | $4.03 |
| High | $4.04 |
| Low | $3.96 |
| Adjusted Open | $3.99 |
| Previous Adjusted Close | $4.03 |
| Adjusted High | $4.04 |
| Adjusted Low | $3.96 |
About Yiwu Huading Nylon Company Ltd (601113)
Yiwu Huading Nylon Co.,Ltd. is principally engaged in the research, development, production and distribution of nylon filament for civil use. The Company primarily provides polyester pre-oriented yarn (POY) products, high oriented yarn (HOY) products, full drawn yarn (FDY) products and drawn textured yarn (DTY) products, among others. The Company's products are mainly applied in sports leisure garments, swim wears, high grade fashion garments, down jackets, Tang suits, suit back linings, high grade shirts, underwear, knitting socks, laces, mesh belts, carpets, beddings, as well as construction decoration products and others. The Company distributes its products in domestic market and to overseas markets.
Invest in Yiwu Huading Nylon Company Ltd (601113)
Historical Stock Data for Yiwu Huading Nylon Company Ltd (601113)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $3.99 | $4.04 | $3.96 | $4.03 | $4.03 | 26,363,400 |
| 2025-08-25 | $4.01 | $4.02 | $3.96 | $3.98 | $3.98 | 25,159,530 |
| 2025-08-22 | $4.01 | $4.03 | $3.96 | $3.99 | $3.99 | 24,740,930 |
| 2025-08-21 | $3.99 | $4.07 | $3.99 | $4.01 | $4.01 | 25,730,800 |
| 2025-08-20 | $3.96 | $3.99 | $3.94 | $3.99 | $3.99 | 20,090,500 |
| 2025-08-19 | $4.01 | $4.01 | $3.93 | $3.96 | $3.96 | 26,548,350 |
| 2025-08-18 | $3.99 | $4.05 | $3.95 | $4.01 | $4.01 | 27,220,400 |
| 2025-08-15 | $3.96 | $4.01 | $3.96 | $3.99 | $3.99 | 14,639,400 |
| 2025-08-14 | $4.08 | $4.08 | $3.97 | $3.98 | $3.98 | 20,281,100 |
| 2025-08-13 | $4.11 | $4.12 | $4.05 | $4.07 | $4.07 | 17,555,400 |
| 2025-08-12 | $4.12 | $4.15 | $4.09 | $4.10 | $4.10 | 9,019,400 |
| 2025-08-11 | $4.10 | $4.15 | $4.08 | $4.13 | $4.13 | 13,691,800 |
| 2025-08-08 | $4.07 | $4.10 | $4.06 | $4.10 | $4.10 | 9,147,800 |
| 2025-08-07 | $4.10 | $4.12 | $4.07 | $4.08 | $4.08 | 8,109,200 |
| 2025-08-06 | $4.12 | $4.13 | $4.07 | $4.11 | $4.11 | 10,647,840 |
| 2025-08-05 | $4.10 | $4.16 | $4.07 | $4.12 | $4.12 | 9,666,800 |
| 2025-08-04 | $4.04 | $4.12 | $4.02 | $4.09 | $4.09 | 8,127,900 |
| 2025-08-01 | $4.07 | $4.10 | $4.04 | $4.05 | $4.05 | 8,707,420 |
| 2025-07-31 | $4.12 | $4.14 | $4.05 | $4.06 | $4.06 | 12,140,870 |
| 2025-07-30 | $4.12 | $4.15 | $4.08 | $4.13 | $4.13 | 13,953,300 |
| 2025-07-29 | $4.16 | $4.17 | $4.08 | $4.12 | $4.12 | 11,911,400 |
| 2025-07-28 | $4.16 | $4.18 | $4.14 | $4.17 | $4.17 | 8,456,000 |
| 2025-07-25 | $4.16 | $4.18 | $4.14 | $4.16 | $4.16 | 11,269,700 |
| 2025-07-24 | $4.11 | $4.16 | $4.11 | $4.16 | $4.16 | 11,695,600 |
| 2025-07-23 | $4.13 | $4.16 | $4.10 | $4.10 | $4.10 | 10,851,000 |
| 2025-07-22 | $4.17 | $4.17 | $4.09 | $4.14 | $4.14 | 11,713,000 |
| 2025-07-21 | $4.06 | $4.16 | $4.05 | $4.15 | $4.15 | 20,365,620 |
| 2025-07-18 | $4.06 | $4.07 | $4.04 | $4.06 | $4.06 | 7,607,800 |
| 2025-07-17 | $4.07 | $4.09 | $4.04 | $4.05 | $4.05 | 9,953,500 |
| 2025-07-16 | $4.03 | $4.09 | $4.02 | $4.06 | $4.06 | 9,592,100 |
| 2025-07-15 | $4.07 | $4.08 | $4.00 | $4.03 | $4.03 | 12,308,400 |
| 2025-07-14 | $4.08 | $4.10 | $4.06 | $4.08 | $4.08 | 8,065,100 |
| 2025-07-11 | $4.08 | $4.10 | $4.05 | $4.07 | $4.07 | 10,954,700 |
| 2025-07-10 | $4.06 | $4.08 | $4.05 | $4.08 | $4.08 | 11,548,900 |
| 2025-07-09 | $4.08 | $4.11 | $4.05 | $4.06 | $4.06 | 15,002,400 |
| 2025-07-08 | $4.06 | $4.07 | $4.04 | $4.06 | $4.06 | 10,175,200 |
| 2025-07-07 | $4.04 | $4.09 | $4.02 | $4.06 | $4.06 | 8,132,500 |
| 2025-07-04 | $4.06 | $4.07 | $4.02 | $4.02 | $4.02 | 9,914,200 |
| 2025-07-03 | $4.04 | $4.08 | $4.03 | $4.06 | $4.06 | 7,884,940 |
| 2025-07-02 | $4.03 | $4.05 | $4.00 | $4.03 | $4.03 | 10,030,200 |
| 2025-06-30 | $3.95 | $3.96 | $3.93 | $3.95 | $3.95 | 8,112,490 |
| 2025-06-27 | $3.94 | $3.98 | $3.93 | $3.94 | $3.94 | 8,542,000 |
| 2025-06-26 | $3.96 | $3.98 | $3.93 | $3.95 | $3.95 | 8,112,650 |
| 2025-06-25 | $3.95 | $3.97 | $3.93 | $3.95 | $3.95 | 9,624,750 |
| 2025-06-24 | $3.91 | $3.96 | $3.90 | $3.96 | $3.96 | 7,090,700 |
| 2025-06-23 | $3.83 | $3.91 | $3.83 | $3.90 | $3.90 | 6,470,300 |
| 2025-06-20 | $3.86 | $3.89 | $3.83 | $3.85 | $3.85 | 7,402,100 |
| 2025-06-19 | $3.92 | $3.92 | $3.84 | $3.87 | $3.87 | 11,135,400 |
| 2025-06-18 | $3.97 | $3.97 | $3.90 | $3.93 | $3.93 | 10,067,020 |
| 2025-06-17 | $3.97 | $4.00 | $3.96 | $3.98 | $3.98 | 6,473,000 |
| 2025-06-13 | $4.07 | $4.07 | $3.98 | $3.98 | $3.98 | 11,961,800 |
| 2025-06-12 | $4.05 | $4.10 | $4.05 | $4.08 | $4.08 | 13,669,700 |
| 2025-06-11 | $4.06 | $4.11 | $4.04 | $4.06 | $4.06 | 13,043,700 |
| 2025-06-10 | $4.07 | $4.19 | $4.01 | $4.06 | $4.06 | 24,060,600 |
| 2025-06-09 | $3.99 | $4.12 | $3.99 | $4.12 | $4.12 | 15,458,800 |
| 2025-06-06 | $3.99 | $4.01 | $3.98 | $4.00 | $4.00 | 6,713,400 |
| 2025-06-05 | $4.02 | $4.03 | $3.97 | $3.99 | $3.99 | 12,033,400 |
| 2025-06-04 | $3.99 | $4.04 | $3.97 | $4.03 | $4.03 | 9,263,770 |
| 2025-06-03 | $4.01 | $4.01 | $3.96 | $3.99 | $3.99 | 10,279,070 |
| 2025-05-30 | $4.04 | $4.05 | $3.98 | $3.99 | $3.99 | 11,384,900 |
| 2025-05-29 | $4.03 | $4.08 | $4.00 | $4.05 | $4.05 | 10,498,730 |
| 2025-05-28 | $4.04 | $4.06 | $4.00 | $4.02 | $4.02 | 7,015,800 |
| 2025-05-27 | $4.02 | $4.05 | $3.99 | $4.05 | $4.05 | 10,170,900 |
| 2025-05-26 | $4.04 | $4.05 | $4.00 | $4.03 | $4.03 | 10,119,600 |
| 2025-05-23 | $4.08 | $4.11 | $4.02 | $4.03 | $4.03 | 12,161,800 |
| 2025-05-22 | $4.12 | $4.16 | $4.06 | $4.07 | $4.07 | 13,681,900 |
| 2025-05-21 | $4.16 | $4.19 | $4.09 | $4.14 | $4.14 | 16,808,500 |
| 2025-05-20 | $4.21 | $4.24 | $4.09 | $4.17 | $4.17 | 27,353,500 |
| 2025-05-19 | $4.27 | $4.28 | $4.22 | $4.28 | $4.28 | 15,467,300 |
| 2025-05-16 | $4.24 | $4.27 | $4.21 | $4.25 | $4.25 | 17,042,700 |
| 2025-05-15 | $4.28 | $4.30 | $4.21 | $4.25 | $4.25 | 19,186,000 |
| 2025-05-14 | $4.26 | $4.30 | $4.23 | $4.25 | $4.25 | 32,123,900 |
| 2025-05-13 | $4.21 | $4.37 | $4.18 | $4.23 | $4.23 | 40,668,800 |
| 2025-05-12 | $4.19 | $4.24 | $4.11 | $4.15 | $4.15 | 25,123,130 |
| 2025-05-09 | $4.19 | $4.23 | $4.13 | $4.15 | $4.15 | 25,013,900 |
| 2025-05-08 | $4.05 | $4.36 | $4.02 | $4.18 | $4.18 | 52,395,350 |
| 2025-05-07 | $3.98 | $4.10 | $3.98 | $4.05 | $4.05 | 28,243,700 |
| 2025-05-06 | $4.15 | $4.20 | $3.99 | $4.05 | $4.05 | 39,999,020 |
| 2025-04-30 | $3.89 | $3.93 | $3.86 | $3.87 | $3.87 | 12,536,900 |
| 2025-04-29 | $3.87 | $3.92 | $3.85 | $3.89 | $3.89 | 10,275,540 |
| 2025-04-28 | $3.95 | $3.96 | $3.83 | $3.85 | $3.85 | 16,538,000 |
| 2025-04-25 | $3.95 | $3.99 | $3.93 | $3.94 | $3.94 | 14,476,820 |
| 2025-04-24 | $3.96 | $3.97 | $3.91 | $3.95 | $3.95 | 11,266,800 |
| 2025-04-23 | $3.99 | $3.99 | $3.94 | $3.96 | $3.96 | 14,699,300 |
| 2025-04-22 | $3.93 | $4.02 | $3.93 | $3.97 | $3.97 | 18,097,500 |
| 2025-04-21 | $3.90 | $3.96 | $3.87 | $3.95 | $3.95 | 18,914,620 |
| 2025-04-18 | $3.89 | $3.92 | $3.84 | $3.88 | $3.88 | 11,699,600 |
| 2025-04-17 | $3.89 | $3.93 | $3.87 | $3.90 | $3.90 | 13,536,500 |
| 2025-04-16 | $3.95 | $4.01 | $3.85 | $3.91 | $3.91 | 19,514,460 |
| 2025-04-15 | $4.00 | $4.02 | $3.88 | $3.97 | $3.97 | 29,928,050 |
| 2025-04-14 | $3.95 | $4.09 | $3.91 | $4.03 | $4.03 | 27,242,250 |
| 2025-04-11 | $3.82 | $3.93 | $3.82 | $3.89 | $3.89 | 21,590,400 |
| 2025-04-10 | $3.81 | $3.96 | $3.81 | $3.86 | $3.86 | 31,222,560 |
| 2025-04-09 | $3.62 | $3.77 | $3.40 | $3.74 | $3.74 | 31,704,520 |
| 2025-04-08 | $3.75 | $3.88 | $3.60 | $3.67 | $3.67 | 38,103,010 |
| 2025-04-07 | $3.99 | $4.15 | $3.85 | $3.85 | $3.85 | 28,958,000 |
| 2025-04-03 | $4.24 | $4.32 | $4.23 | $4.28 | $4.28 | 13,580,700 |
| 2025-04-02 | $4.29 | $4.32 | $4.25 | $4.30 | $4.30 | 13,711,570 |
| 2025-04-01 | $4.28 | $4.32 | $4.26 | $4.30 | $4.30 | 14,384,340 |
| 2025-03-31 | $4.22 | $4.32 | $4.21 | $4.28 | $4.28 | 18,947,800 |
| 2025-03-28 | $4.42 | $4.43 | $4.27 | $4.28 | $4.28 | 27,308,500 |
| 2025-03-27 | $4.43 | $4.47 | $4.35 | $4.43 | $4.43 | 24,972,700 |
| 2025-03-26 | $4.32 | $4.44 | $4.30 | $4.44 | $4.44 | 32,427,840 |
| 2025-03-25 | $4.28 | $4.35 | $4.25 | $4.33 | $4.33 | 16,608,390 |
| 2025-03-24 | $4.30 | $4.35 | $4.21 | $4.30 | $4.30 | 20,906,500 |
| 2025-03-21 | $4.40 | $4.41 | $4.28 | $4.33 | $4.33 | 26,200,100 |
| 2025-03-20 | $4.44 | $4.46 | $4.38 | $4.40 | $4.40 | 23,116,000 |
| 2025-03-19 | $4.36 | $4.54 | $4.33 | $4.43 | $4.43 | 42,198,000 |
| 2025-03-18 | $4.35 | $4.38 | $4.31 | $4.35 | $4.35 | 21,318,870 |
| 2025-03-17 | $4.40 | $4.43 | $4.34 | $4.36 | $4.36 | 19,094,450 |
| 2025-03-14 | $4.27 | $4.37 | $4.25 | $4.37 | $4.37 | 29,231,550 |
| 2025-03-13 | $4.28 | $4.31 | $4.22 | $4.27 | $4.27 | 22,090,000 |
| 2025-03-12 | $4.28 | $4.32 | $4.24 | $4.28 | $4.28 | 21,766,400 |
| 2025-03-11 | $4.26 | $4.30 | $4.24 | $4.29 | $4.29 | 17,307,500 |
| 2025-03-10 | $4.34 | $4.36 | $4.27 | $4.30 | $4.30 | 25,187,410 |
| 2025-03-07 | $4.45 | $4.45 | $4.33 | $4.37 | $4.37 | 28,882,940 |
| 2025-03-06 | $4.37 | $4.46 | $4.35 | $4.43 | $4.43 | 46,923,100 |
| 2025-03-05 | $4.31 | $4.34 | $4.25 | $4.34 | $4.34 | 33,548,200 |
| 2025-03-04 | $4.30 | $4.37 | $4.27 | $4.35 | $4.35 | 32,195,900 |
| 2025-03-03 | $4.36 | $4.46 | $4.25 | $4.31 | $4.31 | 55,420,700 |
| 2025-02-28 | $4.40 | $4.54 | $4.33 | $4.38 | $4.38 | 69,873,060 |
| 2025-02-27 | $4.41 | $4.49 | $4.32 | $4.41 | $4.41 | 77,681,080 |
| 2025-02-26 | $4.35 | $4.75 | $4.34 | $4.50 | $4.50 | 162,877,700 |
| 2025-02-25 | $3.96 | $4.32 | $3.96 | $4.32 | $4.32 | 81,092,560 |
| 2025-02-24 | $3.90 | $3.98 | $3.88 | $3.93 | $3.93 | 18,138,630 |
| 2025-02-20 | $3.89 | $3.91 | $3.85 | $3.91 | $3.91 | 11,873,020 |
| 2025-02-19 | $3.85 | $3.92 | $3.85 | $3.89 | $3.89 | 13,074,830 |
| 2025-02-18 | $3.96 | $3.99 | $3.84 | $3.86 | $3.86 | 20,244,200 |
| 2025-02-17 | $3.93 | $3.97 | $3.88 | $3.96 | $3.96 | 19,103,520 |
| 2025-02-14 | $3.98 | $4.01 | $3.92 | $3.93 | $3.93 | 22,636,700 |
| 2025-02-13 | $4.02 | $4.11 | $3.98 | $3.99 | $3.99 | 30,717,820 |
| 2025-02-12 | $4.01 | $4.04 | $3.98 | $4.01 | $4.01 | 16,112,100 |
| 2025-02-11 | $4.01 | $4.03 | $3.95 | $4.03 | $4.03 | 21,380,000 |
| 2025-02-10 | $4.04 | $4.07 | $3.99 | $4.01 | $4.01 | 20,738,910 |
| 2025-02-07 | $4.02 | $4.07 | $3.97 | $4.03 | $4.03 | 28,397,200 |
| 2025-02-06 | $4.01 | $4.04 | $3.98 | $4.01 | $4.01 | 19,065,220 |
| 2025-02-05 | $4.04 | $4.06 | $3.99 | $4.02 | $4.02 | 16,317,900 |
| 2025-01-27 | $4.12 | $4.14 | $4.04 | $4.04 | $4.04 | 18,538,810 |
| 2025-01-24 | $4.02 | $4.15 | $4.00 | $4.10 | $4.10 | 28,312,920 |
| 2025-01-23 | $4.06 | $4.19 | $4.02 | $4.04 | $4.04 | 33,870,740 |
| 2025-01-22 | $4.23 | $4.23 | $4.04 | $4.05 | $4.05 | 45,286,010 |
| 2025-01-21 | $3.98 | $4.16 | $3.95 | $4.03 | $4.03 | 26,795,640 |
| 2025-01-20 | $3.93 | $3.97 | $3.89 | $3.95 | $3.95 | 13,509,500 |
| 2025-01-17 | $3.93 | $3.94 | $3.88 | $3.92 | $3.92 | 12,902,000 |
| 2025-01-16 | $3.94 | $4.02 | $3.91 | $3.96 | $3.96 | 22,222,360 |
| 2025-01-15 | $3.83 | $3.97 | $3.82 | $3.94 | $3.94 | 26,481,960 |
| 2025-01-14 | $3.70 | $3.85 | $3.69 | $3.84 | $3.84 | 20,036,440 |
| 2025-01-13 | $3.61 | $3.69 | $3.58 | $3.68 | $3.68 | 12,870,280 |
| 2025-01-09 | $3.75 | $3.86 | $3.74 | $3.80 | $3.80 | 18,685,800 |
| 2025-01-08 | $3.74 | $3.87 | $3.63 | $3.80 | $3.80 | 28,563,900 |
| 2025-01-07 | $3.68 | $3.76 | $3.66 | $3.76 | $3.76 | 18,715,300 |
| 2025-01-06 | $3.68 | $3.76 | $3.54 | $3.69 | $3.69 | 23,442,340 |
| 2025-01-03 | $3.88 | $3.92 | $3.69 | $3.70 | $3.70 | 33,106,300 |
| 2025-01-02 | $3.89 | $4.02 | $3.86 | $3.90 | $3.90 | 32,885,600 |
| 2024-12-31 | $4.10 | $4.12 | $3.87 | $3.90 | $3.90 | 40,082,300 |
| 2024-12-30 | $4.21 | $4.29 | $4.08 | $4.08 | $4.08 | 46,349,180 |
| 2024-12-27 | $4.24 | $4.33 | $4.18 | $4.25 | $4.25 | 52,368,900 |
| 2024-12-26 | $4.20 | $4.40 | $4.20 | $4.27 | $4.27 | 55,407,220 |
| 2024-12-25 | $4.50 | $4.50 | $4.15 | $4.25 | $4.25 | 67,410,590 |
| 2024-12-24 | $4.28 | $4.45 | $4.18 | $4.45 | $4.45 | 99,589,420 |
| 2024-12-23 | $4.38 | $4.62 | $4.23 | $4.32 | $4.32 | 150,000,790 |
| 2024-12-20 | $3.94 | $4.29 | $3.94 | $4.29 | $4.29 | 98,910,110 |
| 2024-12-19 | $3.91 | $3.92 | $3.82 | $3.90 | $3.90 | 20,037,000 |
| 2024-12-18 | $3.95 | $3.97 | $3.90 | $3.92 | $3.92 | 19,846,850 |
| 2024-12-17 | $4.10 | $4.10 | $3.90 | $3.96 | $3.96 | 35,696,400 |
| 2024-12-16 | $4.11 | $4.16 | $4.07 | $4.09 | $4.09 | 28,656,520 |
| 2024-12-13 | $4.19 | $4.21 | $4.08 | $4.10 | $4.10 | 37,877,100 |
| 2024-12-12 | $4.25 | $4.28 | $4.11 | $4.21 | $4.21 | 55,423,700 |
| 2024-12-11 | $4.04 | $4.19 | $4.01 | $4.12 | $4.12 | 59,535,310 |
| 2024-12-10 | $4.04 | $4.18 | $3.96 | $4.07 | $4.07 | 59,878,600 |
| 2024-12-09 | $4.05 | $4.06 | $3.92 | $3.96 | $3.96 | 30,843,280 |
| 2024-12-06 | $3.96 | $4.08 | $3.86 | $4.05 | $4.05 | 56,187,230 |
| 2024-12-05 | $3.87 | $4.01 | $3.87 | $4.01 | $4.01 | 32,366,300 |
| 2024-12-04 | $3.99 | $4.00 | $3.86 | $3.89 | $3.89 | 29,463,300 |
| 2024-12-03 | $4.03 | $4.04 | $3.96 | $4.00 | $4.00 | 28,226,500 |
| 2024-12-02 | $3.99 | $4.08 | $3.99 | $4.04 | $4.04 | 43,577,590 |
| 2024-11-29 | $3.88 | $4.04 | $3.87 | $3.98 | $3.98 | 47,159,600 |
| 2024-11-28 | $3.90 | $3.99 | $3.88 | $3.89 | $3.89 | 30,597,100 |
| 2024-11-27 | $3.90 | $3.93 | $3.77 | $3.92 | $3.92 | 42,629,600 |
| 2024-11-26 | $4.02 | $4.10 | $3.92 | $3.94 | $3.94 | 60,182,440 |
| 2024-11-25 | $3.95 | $4.08 | $3.85 | $4.08 | $4.08 | 77,406,350 |
| 2024-11-22 | $3.89 | $4.23 | $3.85 | $3.95 | $3.95 | 92,050,110 |
| 2024-11-21 | $3.78 | $3.87 | $3.75 | $3.85 | $3.85 | 31,861,200 |
| 2024-11-20 | $3.68 | $3.79 | $3.67 | $3.78 | $3.78 | 22,682,500 |
| 2024-11-19 | $3.61 | $3.67 | $3.58 | $3.67 | $3.67 | 16,546,900 |
| 2024-11-18 | $3.66 | $3.72 | $3.57 | $3.61 | $3.61 | 22,536,600 |
| 2024-11-15 | $3.67 | $3.76 | $3.64 | $3.65 | $3.65 | 19,595,800 |
| 2024-11-14 | $3.76 | $3.78 | $3.67 | $3.67 | $3.67 | 20,791,900 |
| 2024-11-13 | $3.81 | $3.87 | $3.73 | $3.78 | $3.78 | 26,279,010 |
| 2024-11-12 | $3.87 | $3.97 | $3.82 | $3.86 | $3.86 | 52,052,330 |
| 2024-11-11 | $3.67 | $3.88 | $3.65 | $3.83 | $3.83 | 45,947,010 |
| 2024-11-08 | $3.81 | $3.81 | $3.64 | $3.67 | $3.67 | 30,899,100 |
| 2024-11-07 | $3.59 | $3.79 | $3.58 | $3.76 | $3.76 | 49,042,500 |
| 2024-11-06 | $3.65 | $3.65 | $3.57 | $3.63 | $3.63 | 28,209,900 |
| 2024-11-05 | $3.61 | $3.65 | $3.59 | $3.65 | $3.65 | 31,637,080 |
| 2024-11-04 | $3.56 | $3.62 | $3.54 | $3.61 | $3.61 | 20,906,320 |
| 2024-11-01 | $3.64 | $3.67 | $3.53 | $3.57 | $3.57 | 29,556,000 |
| 2024-10-31 | $3.55 | $3.64 | $3.52 | $3.61 | $3.61 | 28,101,500 |
| 2024-10-30 | $3.54 | $3.60 | $3.50 | $3.54 | $3.54 | 31,860,400 |
| 2024-10-29 | $3.66 | $3.72 | $3.53 | $3.56 | $3.56 | 66,732,260 |
| 2024-10-28 | $3.39 | $3.52 | $3.36 | $3.51 | $3.51 | 26,934,370 |
| 2024-10-25 | $3.34 | $3.37 | $3.33 | $3.36 | $3.36 | 19,938,000 |
| 2024-10-24 | $3.29 | $3.34 | $3.27 | $3.32 | $3.32 | 12,419,600 |
| 2024-10-23 | $3.31 | $3.33 | $3.28 | $3.30 | $3.30 | 17,059,200 |
| 2024-10-22 | $3.25 | $3.31 | $3.23 | $3.30 | $3.30 | 20,976,100 |
| 2024-10-21 | $3.26 | $3.27 | $3.22 | $3.25 | $3.25 | 16,976,300 |
| 2024-10-18 | $3.20 | $3.29 | $3.19 | $3.25 | $3.25 | 17,845,000 |
| 2024-10-17 | $3.28 | $3.31 | $3.22 | $3.22 | $3.22 | 18,830,330 |
| 2024-10-16 | $3.27 | $3.30 | $3.25 | $3.28 | $3.28 | 17,486,100 |
| 2024-10-15 | $3.32 | $3.37 | $3.27 | $3.30 | $3.30 | 19,057,700 |
| 2024-10-14 | $3.30 | $3.33 | $3.26 | $3.33 | $3.33 | 15,456,690 |
| 2024-10-11 | $3.34 | $3.40 | $3.25 | $3.28 | $3.28 | 21,991,500 |
| 2024-10-10 | $3.29 | $3.39 | $3.23 | $3.32 | $3.32 | 25,263,500 |
| 2024-10-09 | $3.55 | $3.56 | $3.29 | $3.29 | $3.29 | 38,081,360 |
| 2024-10-08 | $3.84 | $3.85 | $3.42 | $3.65 | $3.65 | 54,218,630 |
| 2024-09-30 | $3.29 | $3.53 | $3.24 | $3.50 | $3.50 | 47,957,510 |
| 2024-09-27 | $3.14 | $3.24 | $3.14 | $3.22 | $3.22 | 13,942,200 |
| 2024-09-26 | $3.05 | $3.12 | $3.04 | $3.12 | $3.12 | 14,347,920 |
| 2024-09-25 | $3.05 | $3.11 | $3.04 | $3.05 | $3.05 | 14,073,900 |
| 2024-09-24 | $2.95 | $3.05 | $2.95 | $3.03 | $3.03 | 12,069,600 |
| 2024-09-23 | $2.93 | $2.99 | $2.91 | $2.96 | $2.96 | 7,148,500 |
| 2024-09-20 | $2.91 | $2.93 | $2.90 | $2.92 | $2.92 | 4,815,800 |
| 2024-09-19 | $2.86 | $2.93 | $2.86 | $2.91 | $2.91 | 6,774,100 |
| 2024-09-18 | $2.88 | $2.89 | $2.82 | $2.87 | $2.87 | 6,184,000 |
| 2024-09-13 | $2.91 | $2.93 | $2.88 | $2.88 | $2.88 | 6,151,700 |
| 2024-09-12 | $2.90 | $2.93 | $2.90 | $2.90 | $2.90 | 6,454,600 |
| 2024-09-11 | $2.94 | $2.94 | $2.89 | $2.90 | $2.90 | 8,736,300 |
| 2024-09-10 | $2.94 | $2.96 | $2.91 | $2.96 | $2.96 | 8,541,400 |
| 2024-09-09 | $2.95 | $2.96 | $2.91 | $2.93 | $2.93 | 8,349,700 |
| 2024-09-06 | $2.97 | $3.00 | $2.95 | $2.97 | $2.97 | 8,335,820 |
| 2024-09-05 | $2.95 | $3.00 | $2.94 | $2.99 | $2.99 | 7,745,120 |
| 2024-09-04 | $2.96 | $2.98 | $2.94 | $2.95 | $2.95 | 6,897,600 |
| 2024-09-03 | $2.99 | $3.01 | $2.94 | $2.97 | $2.97 | 11,315,600 |
| 2024-09-02 | $3.03 | $3.06 | $2.98 | $2.99 | $2.99 | 8,748,500 |
| 2024-08-30 | $3.00 | $3.07 | $2.99 | $3.04 | $3.04 | 12,046,100 |
| 2024-08-29 | $3.00 | $3.01 | $2.93 | $2.99 | $2.99 | 11,839,400 |
| 2024-08-28 | $2.95 | $2.99 | $2.93 | $2.99 | $2.99 | 9,384,800 |
| 2024-08-27 | $2.96 | $2.99 | $2.94 | $2.95 | $2.95 | 5,452,800 |
| 2024-08-26 | $2.95 | $2.97 | $2.92 | $2.95 | $2.95 | 6,404,700 |
| 2024-08-23 | $2.94 | $2.96 | $2.91 | $2.94 | $2.94 | 5,135,300 |
| 2024-08-22 | $2.98 | $3.00 | $2.94 | $2.94 | $2.94 | 6,439,000 |
| 2024-08-21 | $3.00 | $3.01 | $2.98 | $2.99 | $2.99 | 6,691,000 |
| 2024-08-20 | $3.04 | $3.05 | $2.98 | $2.99 | $2.99 | 7,525,790 |
| 2024-08-19 | $3.01 | $3.04 | $3.00 | $3.03 | $3.03 | 4,875,800 |
| 2024-08-16 | $3.05 | $3.06 | $3.02 | $3.02 | $3.02 | 5,793,900 |
| 2024-08-15 | $3.02 | $3.05 | $3.00 | $3.04 | $3.04 | 7,388,910 |
| 2024-08-14 | $3.05 | $3.05 | $3.02 | $3.02 | $3.02 | 5,119,100 |
| 2024-08-13 | $3.02 | $3.05 | $3.01 | $3.05 | $3.05 | 7,196,900 |
| 2024-08-12 | $3.02 | $3.07 | $3.01 | $3.03 | $3.03 | 7,510,600 |
| 2024-08-09 | $3.06 | $3.08 | $3.03 | $3.03 | $3.03 | 7,362,100 |
| 2024-08-08 | $3.03 | $3.07 | $3.01 | $3.07 | $3.07 | 11,096,410 |
| 2024-08-07 | $3.03 | $3.04 | $3.00 | $3.03 | $3.03 | 7,115,200 |
| 2024-08-06 | $3.00 | $3.04 | $2.99 | $3.03 | $3.03 | 6,949,300 |
| 2024-08-05 | $3.00 | $3.06 | $2.98 | $2.99 | $2.99 | 10,384,650 |
| 2024-08-02 | $3.02 | $3.06 | $3.01 | $3.01 | $3.01 | 6,578,800 |
| 2024-08-01 | $3.04 | $3.07 | $3.03 | $3.04 | $3.04 | 10,379,400 |
| 2024-07-31 | $2.97 | $3.05 | $2.96 | $3.04 | $3.04 | 11,650,900 |
| 2024-07-30 | $2.95 | $3.00 | $2.94 | $2.96 | $2.96 | 5,292,400 |
| 2024-07-29 | $2.96 | $3.00 | $2.93 | $2.97 | $2.97 | 8,072,700 |
| 2024-07-26 | $2.92 | $2.96 | $2.91 | $2.94 | $2.94 | 6,492,900 |
| 2024-07-25 | $2.89 | $2.93 | $2.87 | $2.92 | $2.92 | 8,969,690 |
| 2024-07-24 | $2.94 | $2.94 | $2.88 | $2.89 | $2.89 | 13,755,800 |
| 2024-07-23 | $3.01 | $3.03 | $2.94 | $2.95 | $2.95 | 16,672,870 |
| 2024-07-22 | $3.05 | $3.06 | $3.01 | $3.01 | $3.01 | 10,858,550 |
| 2024-07-19 | $3.04 | $3.07 | $3.02 | $3.04 | $3.04 | 9,320,500 |
| 2024-07-18 | $3.03 | $3.06 | $3.00 | $3.05 | $3.05 | 15,078,700 |
| 2024-07-17 | $3.06 | $3.07 | $3.03 | $3.03 | $3.03 | 11,519,500 |
| 2024-07-16 | $3.06 | $3.07 | $3.03 | $3.06 | $3.06 | 12,742,800 |
| 2024-07-15 | $3.09 | $3.09 | $3.03 | $3.05 | $3.05 | 11,784,100 |
| 2024-07-12 | $3.12 | $3.18 | $3.07 | $3.09 | $3.09 | 28,564,700 |
| 2024-07-11 | $3.18 | $3.20 | $2.99 | $3.15 | $3.15 | 62,011,600 |
| 2024-07-10 | $3.27 | $3.28 | $3.05 | $3.17 | $3.17 | 27,000,890 |
| 2024-07-09 | $3.22 | $3.31 | $3.22 | $3.30 | $3.30 | 12,567,030 |
| 2024-07-08 | $3.29 | $3.30 | $3.20 | $3.20 | $3.20 | 9,341,500 |
| 2024-07-05 | $3.31 | $3.33 | $3.25 | $3.32 | $3.32 | 8,363,730 |
| 2024-07-04 | $3.39 | $3.39 | $3.28 | $3.32 | $3.32 | 8,468,000 |
| 2024-07-03 | $3.37 | $3.40 | $3.35 | $3.38 | $3.38 | 8,103,100 |
| 2024-07-02 | $3.32 | $3.42 | $3.31 | $3.37 | $3.37 | 12,408,300 |
| 2024-07-01 | $3.24 | $3.34 | $3.24 | $3.33 | $3.33 | 9,812,400 |
| 2024-06-28 | $3.30 | $3.32 | $3.25 | $3.28 | $3.28 | 10,250,900 |
| 2024-06-27 | $3.32 | $3.35 | $3.27 | $3.30 | $3.30 | 9,101,500 |
| 2024-06-26 | $3.29 | $3.35 | $3.25 | $3.33 | $3.33 | 8,380,000 |
| 2024-06-25 | $3.21 | $3.31 | $3.21 | $3.28 | $3.28 | 9,683,800 |
| 2024-06-24 | $3.31 | $3.31 | $3.20 | $3.24 | $3.24 | 13,575,500 |
| 2024-06-21 | $3.29 | $3.38 | $3.27 | $3.33 | $3.33 | 10,075,900 |
| 2024-06-20 | $3.32 | $3.36 | $3.28 | $3.32 | $3.32 | 15,461,720 |
| 2024-06-19 | $3.46 | $3.47 | $3.32 | $3.35 | $3.35 | 32,348,900 |
| 2024-06-18 | $3.45 | $3.52 | $3.44 | $3.47 | $3.47 | 12,576,520 |
| 2024-06-17 | $3.49 | $3.52 | $3.44 | $3.45 | $3.45 | 11,272,700 |
| 2024-06-14 | $3.50 | $3.54 | $3.49 | $3.52 | $3.52 | 7,840,500 |
| 2024-06-13 | $3.65 | $3.65 | $3.51 | $3.53 | $3.53 | 20,116,600 |
| 2024-06-12 | $3.60 | $3.68 | $3.57 | $3.65 | $3.65 | 16,672,940 |
| 2024-06-11 | $3.55 | $3.62 | $3.52 | $3.60 | $3.60 | 12,157,940 |
| 2024-06-07 | $3.52 | $3.59 | $3.49 | $3.58 | $3.58 | 16,002,200 |
| 2024-06-06 | $3.51 | $3.62 | $3.44 | $3.53 | $3.53 | 21,477,200 |
| 2024-06-05 | $3.54 | $3.55 | $3.49 | $3.51 | $3.51 | 12,496,200 |
| 2024-06-04 | $3.55 | $3.58 | $3.45 | $3.57 | $3.57 | 14,606,740 |
| 2024-06-03 | $3.62 | $3.64 | $3.50 | $3.54 | $3.54 | 21,997,800 |
| 2024-05-31 | $3.63 | $3.68 | $3.60 | $3.62 | $3.62 | 14,976,300 |
| 2024-05-30 | $3.75 | $3.75 | $3.61 | $3.62 | $3.62 | 23,104,600 |
| 2024-05-29 | $3.73 | $3.88 | $3.71 | $3.76 | $3.76 | 24,547,200 |
| 2024-05-28 | $3.71 | $3.80 | $3.67 | $3.75 | $3.75 | 22,306,340 |
| 2024-05-27 | $3.74 | $3.86 | $3.72 | $3.78 | $3.78 | 31,969,400 |
| 2024-05-24 | $3.65 | $3.75 | $3.63 | $3.68 | $3.68 | 18,540,500 |
| 2024-05-23 | $3.75 | $3.76 | $3.64 | $3.68 | $3.68 | 37,081,700 |
| 2024-05-22 | $4.02 | $4.07 | $3.79 | $3.81 | $3.81 | 59,473,180 |
| 2024-05-21 | $3.88 | $4.02 | $3.85 | $3.96 | $3.96 | 58,835,530 |
| 2024-05-20 | $3.85 | $3.89 | $3.83 | $3.88 | $3.88 | 37,901,500 |
| 2024-05-17 | $3.86 | $3.89 | $3.76 | $3.85 | $3.85 | 39,588,300 |
| 2024-05-16 | $3.92 | $3.95 | $3.84 | $3.86 | $3.86 | 47,453,720 |
| 2024-05-15 | $4.02 | $4.05 | $3.86 | $3.91 | $3.91 | 65,563,870 |
| 2024-05-14 | $4.09 | $4.17 | $3.96 | $4.03 | $4.03 | 109,958,380 |
| 2024-05-13 | $3.66 | $4.08 | $3.59 | $4.08 | $4.08 | 116,212,430 |
| 2024-05-10 | $3.62 | $3.77 | $3.58 | $3.71 | $3.71 | 35,121,800 |
| 2024-05-09 | $3.59 | $3.66 | $3.59 | $3.62 | $3.62 | 23,431,270 |
| 2024-05-08 | $3.67 | $3.69 | $3.59 | $3.61 | $3.61 | 20,869,010 |
| 2024-05-07 | $3.71 | $3.73 | $3.66 | $3.70 | $3.70 | 24,397,240 |
| 2024-05-06 | $3.64 | $3.79 | $3.61 | $3.73 | $3.73 | 39,839,530 |
| 2024-04-30 | $3.60 | $3.64 | $3.55 | $3.62 | $3.62 | 23,312,140 |
| 2024-04-29 | $3.65 | $3.66 | $3.54 | $3.60 | $3.60 | 37,731,240 |
| 2024-04-26 | $3.35 | $3.54 | $3.31 | $3.53 | $3.53 | 31,885,340 |
| 2024-04-25 | $3.33 | $3.43 | $3.32 | $3.38 | $3.38 | 15,321,500 |
| 2024-04-24 | $3.41 | $3.44 | $3.26 | $3.38 | $3.38 | 23,696,500 |
| 2024-04-23 | $3.43 | $3.48 | $3.37 | $3.45 | $3.45 | 17,526,780 |
| 2024-04-22 | $3.52 | $3.57 | $3.43 | $3.45 | $3.45 | 22,042,670 |
| 2024-04-19 | $3.43 | $3.59 | $3.39 | $3.53 | $3.53 | 29,161,400 |
| 2024-04-18 | $3.50 | $3.52 | $3.43 | $3.46 | $3.46 | 23,104,800 |
| 2024-04-17 | $3.45 | $3.58 | $3.45 | $3.51 | $3.51 | 27,471,900 |
| 2024-04-16 | $3.57 | $3.58 | $3.35 | $3.38 | $3.38 | 39,907,700 |
| 2024-04-15 | $3.61 | $3.72 | $3.44 | $3.61 | $3.61 | 48,462,100 |
| 2024-04-12 | $3.50 | $3.88 | $3.50 | $3.68 | $3.68 | 62,126,790 |
| 2024-04-11 | $3.58 | $3.59 | $3.49 | $3.53 | $3.53 | 30,258,100 |
| 2024-04-10 | $3.51 | $3.63 | $3.49 | $3.62 | $3.62 | 43,929,670 |
| 2024-04-09 | $3.47 | $3.57 | $3.43 | $3.53 | $3.53 | 33,996,520 |
| 2024-04-08 | $3.50 | $3.68 | $3.49 | $3.50 | $3.50 | 47,641,510 |
| 2024-04-03 | $3.63 | $3.77 | $3.49 | $3.52 | $3.52 | 85,154,000 |
| 2024-04-02 | $3.32 | $3.63 | $3.30 | $3.63 | $3.63 | 29,761,360 |
| 2024-04-01 | $3.25 | $3.30 | $3.24 | $3.30 | $3.30 | 13,225,800 |
| 2024-03-29 | $3.22 | $3.26 | $3.22 | $3.25 | $3.25 | 10,660,500 |
| 2024-03-28 | $3.19 | $3.25 | $3.19 | $3.24 | $3.24 | 10,669,600 |
| 2024-03-27 | $3.29 | $3.29 | $3.19 | $3.19 | $3.19 | 15,551,000 |
| 2024-03-26 | $3.24 | $3.31 | $3.22 | $3.29 | $3.29 | 19,515,400 |
| 2024-03-25 | $3.23 | $3.29 | $3.22 | $3.23 | $3.23 | 14,035,890 |
| 2024-03-22 | $3.28 | $3.29 | $3.21 | $3.23 | $3.23 | 12,522,600 |
| 2024-03-21 | $3.29 | $3.32 | $3.25 | $3.28 | $3.28 | 11,077,570 |
| 2024-03-20 | $3.25 | $3.30 | $3.23 | $3.29 | $3.29 | 13,349,600 |
| 2024-03-19 | $3.26 | $3.27 | $3.23 | $3.24 | $3.24 | 12,523,170 |
| 2024-03-18 | $3.25 | $3.27 | $3.23 | $3.27 | $3.27 | 15,529,700 |
| 2024-03-15 | $3.20 | $3.26 | $3.16 | $3.25 | $3.25 | 11,971,800 |
| 2024-03-14 | $3.21 | $3.23 | $3.16 | $3.20 | $3.20 | 9,352,800 |
| 2024-03-13 | $3.24 | $3.27 | $3.19 | $3.23 | $3.23 | 11,049,200 |
| 2024-03-12 | $3.18 | $3.26 | $3.17 | $3.25 | $3.25 | 15,867,400 |
| 2024-03-11 | $3.15 | $3.19 | $3.13 | $3.19 | $3.19 | 12,420,340 |
| 2024-03-08 | $3.12 | $3.16 | $3.10 | $3.14 | $3.14 | 8,909,550 |
| 2024-03-07 | $3.13 | $3.20 | $3.12 | $3.13 | $3.13 | 14,695,920 |
| 2024-03-06 | $3.09 | $3.15 | $3.09 | $3.12 | $3.12 | 11,315,530 |
| 2024-03-05 | $3.20 | $3.21 | $3.09 | $3.11 | $3.11 | 15,273,500 |
| 2024-03-04 | $3.23 | $3.23 | $3.13 | $3.17 | $3.17 | 16,850,880 |
| 2024-03-01 | $3.24 | $3.26 | $3.19 | $3.23 | $3.23 | 16,015,910 |
| 2024-02-29 | $3.16 | $3.27 | $3.16 | $3.24 | $3.24 | 23,689,700 |
| 2024-02-28 | $3.35 | $3.45 | $3.16 | $3.18 | $3.18 | 39,197,910 |
| 2024-02-27 | $3.28 | $3.35 | $3.23 | $3.35 | $3.35 | 24,158,400 |
| 2024-02-26 | $3.24 | $3.34 | $3.22 | $3.29 | $3.29 | 29,122,810 |
| 2024-02-23 | $3.10 | $3.39 | $3.10 | $3.29 | $3.29 | 48,669,000 |
| 2024-02-22 | $3.08 | $3.13 | $3.07 | $3.13 | $3.13 | 25,528,290 |
| 2024-02-21 | $3.07 | $3.15 | $3.05 | $3.11 | $3.11 | 35,253,490 |
| 2024-02-20 | $3.05 | $3.06 | $2.99 | $3.05 | $3.05 | 21,234,220 |
| 2024-02-19 | $3.05 | $3.10 | $3.03 | $3.07 | $3.07 | 29,965,420 |
| 2024-02-08 | $2.91 | $3.03 | $2.76 | $3.03 | $3.03 | 33,201,760 |
| 2024-02-07 | $3.00 | $3.02 | $2.86 | $2.91 | $2.91 | 36,408,120 |
| 2024-02-06 | $2.80 | $3.02 | $2.72 | $2.99 | $2.99 | 41,198,620 |
| 2024-02-05 | $3.00 | $3.01 | $2.72 | $2.83 | $2.83 | 49,709,500 |
| 2024-02-02 | $3.08 | $3.15 | $2.94 | $3.02 | $3.02 | 43,833,020 |
| 2024-02-01 | $3.11 | $3.18 | $3.02 | $3.06 | $3.06 | 45,764,800 |
| 2024-01-31 | $3.16 | $3.35 | $3.13 | $3.20 | $3.20 | 61,063,900 |
| 2024-01-30 | $3.45 | $3.48 | $3.23 | $3.23 | $3.23 | 95,292,280 |
| 2024-01-29 | $3.88 | $4.10 | $3.58 | $3.59 | $3.59 | 137,350,650 |
| 2024-01-26 | $3.85 | $4.23 | $3.85 | $3.98 | $3.98 | 158,922,720 |
| 2024-01-25 | $3.93 | $3.98 | $3.65 | $3.92 | $3.92 | 151,313,450 |
| 2024-01-24 | $3.76 | $4.20 | $3.76 | $4.06 | $4.06 | 187,659,060 |
| 2024-01-23 | $4.20 | $4.60 | $4.03 | $4.15 | $4.15 | 245,185,140 |
| 2024-01-22 | $4.20 | $4.20 | $4.10 | $4.20 | $4.20 | 90,488,570 |
| 2024-01-19 | $3.53 | $3.82 | $3.50 | $3.82 | $3.82 | 75,034,760 |
| 2024-01-18 | $3.57 | $3.60 | $3.39 | $3.47 | $3.47 | 57,854,100 |
| 2024-01-17 | $3.48 | $3.75 | $3.46 | $3.53 | $3.53 | 48,981,360 |
| 2024-01-16 | $3.51 | $3.51 | $3.43 | $3.49 | $3.49 | 6,928,700 |
| 2024-01-15 | $3.50 | $3.53 | $3.47 | $3.50 | $3.50 | 6,960,500 |
| 2024-01-12 | $3.52 | $3.56 | $3.49 | $3.49 | $3.49 | 7,288,300 |
| 2024-01-11 | $3.54 | $3.55 | $3.50 | $3.53 | $3.53 | 7,265,000 |
| 2024-01-10 | $3.52 | $3.55 | $3.45 | $3.53 | $3.53 | 8,707,500 |
| 2024-01-09 | $3.51 | $3.54 | $3.47 | $3.50 | $3.50 | 10,897,700 |
| 2024-01-08 | $3.56 | $3.56 | $3.48 | $3.49 | $3.49 | 7,158,900 |
| 2024-01-05 | $3.59 | $3.60 | $3.51 | $3.53 | $3.53 | 7,459,100 |
| 2024-01-04 | $3.54 | $3.57 | $3.52 | $3.56 | $3.56 | 9,361,280 |
| 2024-01-03 | $3.54 | $3.56 | $3.49 | $3.55 | $3.55 | 7,821,480 |
| 2024-01-02 | $3.43 | $3.52 | $3.41 | $3.51 | $3.51 | 9,979,780 |
| 2024-01-01 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2023-12-29 | $3.41 | $3.44 | $3.38 | $3.43 | $3.43 | 6,895,300 |
| 2023-12-28 | $3.38 | $3.43 | $3.32 | $3.41 | $3.41 | 6,922,380 |
| 2023-12-27 | $3.39 | $3.41 | $3.28 | $3.37 | $3.37 | 6,453,070 |
| 2023-12-26 | $3.41 | $3.46 | $3.37 | $3.38 | $3.38 | 7,482,800 |
| 2023-12-25 | $3.44 | $3.46 | $3.39 | $3.42 | $3.42 | 6,487,560 |
| 2023-12-22 | $3.49 | $3.49 | $3.42 | $3.43 | $3.43 | 7,708,370 |
| 2023-12-21 | $3.45 | $3.50 | $3.41 | $3.49 | $3.49 | 6,677,870 |
| 2023-12-20 | $3.48 | $3.50 | $3.45 | $3.45 | $3.45 | 6,717,700 |
| 2023-12-19 | $3.50 | $3.51 | $3.46 | $3.48 | $3.48 | 5,501,700 |
| 2023-12-18 | $3.52 | $3.59 | $3.49 | $3.51 | $3.51 | 9,622,700 |
| 2023-12-15 | $3.52 | $3.56 | $3.50 | $3.55 | $3.55 | 8,665,520 |
| 2023-12-14 | $3.55 | $3.57 | $3.50 | $3.52 | $3.52 | 6,959,430 |
| 2023-12-13 | $3.51 | $3.58 | $3.50 | $3.52 | $3.52 | 9,379,500 |
| 2023-12-12 | $3.51 | $3.53 | $3.48 | $3.52 | $3.52 | 6,362,300 |
| 2023-12-11 | $3.44 | $3.51 | $3.41 | $3.51 | $3.51 | 10,100,200 |
| 2023-12-08 | $3.54 | $3.55 | $3.45 | $3.45 | $3.45 | 11,264,100 |
| 2023-12-07 | $3.58 | $3.61 | $3.53 | $3.54 | $3.54 | 8,030,400 |
| 2023-12-06 | $3.63 | $3.65 | $3.58 | $3.58 | $3.58 | 9,602,500 |
| 2023-12-05 | $3.63 | $3.66 | $3.61 | $3.62 | $3.62 | 9,742,100 |
| 2023-12-04 | $3.58 | $3.63 | $3.55 | $3.63 | $3.63 | 10,166,900 |
| 2023-12-01 | $3.53 | $3.60 | $3.51 | $3.58 | $3.58 | 9,039,900 |
| 2023-11-30 | $3.56 | $3.58 | $3.53 | $3.54 | $3.54 | 5,018,090 |
| 2023-11-29 | $3.59 | $3.59 | $3.55 | $3.56 | $3.56 | 5,263,510 |
| 2023-11-28 | $3.53 | $3.58 | $3.52 | $3.57 | $3.57 | 7,904,900 |
| 2023-11-27 | $3.54 | $3.56 | $3.51 | $3.52 | $3.52 | 6,505,600 |
| 2023-11-24 | $3.54 | $3.57 | $3.51 | $3.54 | $3.54 | 5,436,700 |
| 2023-11-23 | $3.57 | $3.57 | $3.52 | $3.56 | $3.56 | 5,806,100 |
| 2023-11-22 | $3.54 | $3.59 | $3.53 | $3.55 | $3.55 | 9,443,600 |
| 2023-11-21 | $3.55 | $3.58 | $3.53 | $3.53 | $3.53 | 9,230,070 |
| 2023-11-20 | $3.56 | $3.57 | $3.53 | $3.55 | $3.55 | 7,848,300 |
| 2023-11-17 | $3.54 | $3.56 | $3.49 | $3.55 | $3.55 | 8,675,900 |
| 2023-11-16 | $3.50 | $3.55 | $3.48 | $3.52 | $3.52 | 8,440,090 |
| 2023-11-15 | $3.50 | $3.52 | $3.47 | $3.49 | $3.49 | 9,568,400 |
| 2023-11-14 | $3.53 | $3.59 | $3.46 | $3.50 | $3.50 | 12,209,240 |
| 2023-11-13 | $3.46 | $3.62 | $3.46 | $3.55 | $3.55 | 17,053,100 |
| 2023-11-10 | $3.40 | $3.50 | $3.38 | $3.47 | $3.47 | 12,828,480 |
| 2023-11-09 | $3.42 | $3.44 | $3.39 | $3.40 | $3.40 | 6,543,180 |
| 2023-11-08 | $3.44 | $3.46 | $3.41 | $3.42 | $3.42 | 6,864,000 |
| 2023-11-07 | $3.43 | $3.45 | $3.38 | $3.44 | $3.44 | 11,801,430 |
| 2023-11-06 | $3.44 | $3.46 | $3.39 | $3.42 | $3.42 | 11,497,000 |
| 2023-11-03 | $3.43 | $3.46 | $3.39 | $3.43 | $3.43 | 10,600,350 |
| 2023-11-02 | $3.48 | $3.49 | $3.41 | $3.43 | $3.43 | 9,880,500 |
| 2023-11-01 | $3.42 | $3.47 | $3.41 | $3.47 | $3.47 | 12,258,570 |
| 2023-10-31 | $3.39 | $3.48 | $3.39 | $3.44 | $3.44 | 12,798,600 |
| 2023-10-30 | $3.34 | $3.50 | $3.33 | $3.40 | $3.40 | 15,891,810 |
| 2023-10-27 | $3.32 | $3.38 | $3.28 | $3.34 | $3.34 | 7,440,100 |
| 2023-10-26 | $3.30 | $3.32 | $3.24 | $3.31 | $3.31 | 5,005,400 |
| 2023-10-25 | $3.33 | $3.36 | $3.31 | $3.33 | $3.33 | 6,144,200 |
| 2023-10-24 | $3.21 | $3.35 | $3.21 | $3.33 | $3.33 | 9,833,090 |
| 2023-10-23 | $3.23 | $3.30 | $3.18 | $3.22 | $3.22 | 8,183,100 |
| 2023-10-20 | $3.20 | $3.38 | $3.19 | $3.27 | $3.27 | 9,306,180 |
| 2023-10-19 | $3.25 | $3.28 | $3.20 | $3.24 | $3.24 | 6,003,600 |
| 2023-10-18 | $3.31 | $3.32 | $3.22 | $3.23 | $3.23 | 6,444,460 |
| 2023-10-17 | $3.35 | $3.35 | $3.30 | $3.31 | $3.31 | 4,383,000 |
| 2023-10-16 | $3.32 | $3.36 | $3.31 | $3.33 | $3.33 | 6,500,940 |
| 2023-10-13 | $3.38 | $3.39 | $3.32 | $3.34 | $3.34 | 4,659,720 |
| 2023-10-12 | $3.40 | $3.41 | $3.38 | $3.39 | $3.39 | 3,358,430 |
| 2023-10-11 | $3.40 | $3.46 | $3.38 | $3.39 | $3.39 | 6,502,670 |
| 2023-10-10 | $3.40 | $3.43 | $3.38 | $3.40 | $3.40 | 4,042,900 |
| 2023-10-09 | $3.48 | $3.49 | $3.38 | $3.40 | $3.40 | 6,737,100 |
| 2023-09-28 | $3.49 | $3.51 | $3.45 | $3.49 | $3.49 | 5,147,310 |
| 2023-09-27 | $3.43 | $3.52 | $3.41 | $3.48 | $3.48 | 6,780,400 |
| 2023-09-26 | $3.44 | $3.46 | $3.42 | $3.42 | $3.42 | 4,168,710 |
| 2023-09-25 | $3.48 | $3.50 | $3.44 | $3.45 | $3.45 | 3,997,440 |
| 2023-09-22 | $3.46 | $3.49 | $3.44 | $3.47 | $3.47 | 4,091,600 |
| 2023-09-21 | $3.52 | $3.52 | $3.45 | $3.47 | $3.47 | 3,879,500 |
| 2023-09-20 | $3.49 | $3.54 | $3.49 | $3.50 | $3.50 | 4,994,600 |
| 2023-09-19 | $3.56 | $3.56 | $3.51 | $3.51 | $3.51 | 5,186,600 |
| 2023-09-18 | $3.49 | $3.57 | $3.45 | $3.55 | $3.55 | 7,548,300 |
| 2023-09-15 | $3.47 | $3.52 | $3.45 | $3.50 | $3.50 | 4,347,100 |
| 2023-09-14 | $3.50 | $3.52 | $3.43 | $3.47 | $3.47 | 4,317,200 |
| 2023-09-13 | $3.50 | $3.53 | $3.48 | $3.52 | $3.52 | 5,273,500 |
| 2023-09-12 | $3.48 | $3.52 | $3.46 | $3.49 | $3.49 | 3,929,600 |
| 2023-09-11 | $3.43 | $3.48 | $3.40 | $3.47 | $3.47 | 3,884,400 |
| 2023-09-08 | $3.41 | $3.45 | $3.38 | $3.43 | $3.43 | 2,894,900 |
| 2023-09-07 | $3.44 | $3.46 | $3.42 | $3.43 | $3.43 | 3,309,300 |
| 2023-09-06 | $3.42 | $3.47 | $3.40 | $3.46 | $3.46 | 4,715,800 |
| 2023-09-05 | $3.52 | $3.53 | $3.43 | $3.45 | $3.45 | 4,832,400 |
| 2023-09-04 | $3.43 | $3.52 | $3.42 | $3.52 | $3.52 | 6,444,500 |
| 2023-09-01 | $3.41 | $3.45 | $3.40 | $3.42 | $3.42 | 4,727,900 |
| 2023-08-31 | $3.52 | $3.52 | $3.39 | $3.40 | $3.40 | 6,828,500 |
| 2023-08-30 | $3.54 | $3.63 | $3.49 | $3.49 | $3.49 | 5,984,100 |
| 2023-08-29 | $3.48 | $3.53 | $3.46 | $3.52 | $3.52 | 5,489,600 |
| 2023-08-28 | $3.61 | $3.62 | $3.46 | $3.47 | $3.47 | 6,027,890 |
| 2023-08-25 | $3.47 | $3.54 | $3.44 | $3.45 | $3.45 | 5,256,360 |
| 2023-08-24 | $3.53 | $3.53 | $3.47 | $3.48 | $3.48 | 3,605,200 |
| 2023-08-23 | $3.55 | $3.56 | $3.49 | $3.49 | $3.49 | 4,749,990 |
| 2023-08-22 | $3.55 | $3.56 | $3.48 | $3.56 | $3.56 | 6,793,800 |
| 2023-08-21 | $3.53 | $3.60 | $3.53 | $3.55 | $3.55 | 5,220,400 |
| 2023-08-18 | $3.56 | $3.60 | $3.53 | $3.54 | $3.54 | 4,618,200 |
| 2023-08-17 | $3.54 | $3.58 | $3.54 | $3.57 | $3.57 | 4,863,000 |
| 2023-08-16 | $3.61 | $3.62 | $3.56 | $3.57 | $3.57 | 3,633,100 |
| 2023-08-15 | $3.63 | $3.64 | $3.58 | $3.61 | $3.61 | 4,207,810 |
| 2023-08-14 | $3.53 | $3.61 | $3.50 | $3.60 | $3.60 | 5,137,100 |
| 2023-08-11 | $3.61 | $3.61 | $3.55 | $3.57 | $3.57 | 4,755,100 |
| 2023-08-10 | $3.61 | $3.63 | $3.58 | $3.59 | $3.59 | 5,876,500 |
| 2023-08-09 | $3.63 | $3.63 | $3.58 | $3.59 | $3.59 | 3,927,500 |
| 2023-08-08 | $3.65 | $3.65 | $3.59 | $3.61 | $3.61 | 3,259,800 |
| 2023-08-07 | $3.66 | $3.68 | $3.61 | $3.63 | $3.63 | 3,686,900 |
| 2023-08-04 | $3.69 | $3.71 | $3.65 | $3.65 | $3.65 | 5,461,400 |
| 2023-08-03 | $3.70 | $3.70 | $3.64 | $3.69 | $3.69 | 4,350,400 |
| 2023-08-02 | $3.69 | $3.72 | $3.68 | $3.69 | $3.69 | 4,302,600 |
| 2023-08-01 | $3.70 | $3.72 | $3.67 | $3.69 | $3.69 | 5,560,200 |
| 2023-07-31 | $3.61 | $3.76 | $3.58 | $3.71 | $3.71 | 13,541,610 |
| 2023-07-28 | $3.54 | $3.61 | $3.53 | $3.61 | $3.61 | 8,686,380 |
| 2023-07-27 | $3.57 | $3.60 | $3.55 | $3.56 | $3.56 | 5,502,100 |
| 2023-07-26 | $3.60 | $3.62 | $3.54 | $3.57 | $3.57 | 5,461,150 |
| 2023-07-25 | $3.60 | $3.64 | $3.56 | $3.59 | $3.59 | 7,675,800 |
| 2023-07-24 | $3.55 | $3.66 | $3.52 | $3.59 | $3.59 | 10,286,770 |
| 2023-07-21 | $3.55 | $3.58 | $3.50 | $3.57 | $3.57 | 9,639,980 |
| 2023-07-20 | $3.46 | $3.60 | $3.45 | $3.55 | $3.55 | 20,003,000 |
| 2023-07-19 | $3.46 | $3.48 | $3.43 | $3.47 | $3.47 | 6,031,780 |
| 2023-07-18 | $3.46 | $3.49 | $3.38 | $3.46 | $3.46 | 13,551,380 |
| 2023-07-17 | $3.33 | $3.59 | $3.29 | $3.49 | $3.49 | 21,769,180 |
| 2023-07-14 | $3.27 | $3.32 | $3.27 | $3.31 | $3.31 | 3,547,500 |
| 2023-07-13 | $3.24 | $3.29 | $3.24 | $3.28 | $3.28 | 3,140,700 |
| 2023-07-12 | $3.25 | $3.29 | $3.23 | $3.26 | $3.26 | 3,741,300 |
| 2023-07-11 | $3.27 | $3.28 | $3.25 | $3.26 | $3.26 | 2,715,000 |
| 2023-07-10 | $3.26 | $3.29 | $3.22 | $3.27 | $3.27 | 4,410,000 |
| 2023-07-07 | $3.21 | $3.24 | $3.20 | $3.22 | $3.22 | 3,099,190 |
| 2023-07-06 | $3.23 | $3.26 | $3.21 | $3.22 | $3.22 | 2,586,500 |
| 2023-07-05 | $3.25 | $3.27 | $3.23 | $3.23 | $3.23 | 2,336,910 |
| 2023-07-04 | $3.27 | $3.27 | $3.24 | $3.25 | $3.25 | 2,732,200 |
| 2023-07-03 | $3.25 | $3.27 | $3.24 | $3.26 | $3.26 | 3,559,400 |
| 2023-06-30 | $3.19 | $3.26 | $3.19 | $3.24 | $3.24 | 4,741,700 |
| 2023-06-29 | $3.24 | $3.25 | $3.18 | $3.19 | $3.19 | 3,505,900 |
| 2023-06-28 | $3.24 | $3.24 | $3.15 | $3.21 | $3.21 | 3,445,900 |
| 2023-06-27 | $3.13 | $3.31 | $3.12 | $3.22 | $3.22 | 6,345,860 |
| 2023-06-26 | $3.18 | $3.19 | $3.13 | $3.13 | $3.13 | 5,006,120 |
| 2023-06-21 | $3.23 | $3.27 | $3.18 | $3.18 | $3.18 | 5,065,380 |
| 2023-06-20 | $3.24 | $3.25 | $3.23 | $3.24 | $3.24 | 3,154,740 |
| 2023-06-19 | $3.30 | $3.30 | $3.19 | $3.23 | $3.23 | 9,491,500 |
| 2023-06-16 | $3.34 | $3.36 | $3.29 | $3.29 | $3.29 | 6,624,720 |
| 2023-06-15 | $3.37 | $3.39 | $3.30 | $3.33 | $3.33 | 8,668,400 |
| 2023-06-14 | $3.38 | $3.41 | $3.37 | $3.38 | $3.38 | 7,932,500 |
| 2023-06-13 | $3.40 | $3.41 | $3.37 | $3.38 | $3.38 | 3,765,600 |
| 2023-06-12 | $3.45 | $3.45 | $3.39 | $3.40 | $3.40 | 5,961,100 |
| 2023-06-09 | $3.44 | $3.47 | $3.41 | $3.46 | $3.46 | 2,515,300 |
| 2023-06-08 | $3.47 | $3.49 | $3.43 | $3.44 | $3.44 | 2,294,180 |
| 2023-06-07 | $3.44 | $3.49 | $3.43 | $3.47 | $3.47 | 2,298,260 |
| 2023-06-06 | $3.49 | $3.52 | $3.43 | $3.43 | $3.43 | 3,971,600 |
| 2023-06-05 | $3.49 | $3.53 | $3.47 | $3.48 | $3.48 | 2,546,700 |
| 2023-06-02 | $3.45 | $3.50 | $3.43 | $3.49 | $3.49 | 4,424,340 |
| 2023-06-01 | $3.42 | $3.48 | $3.37 | $3.45 | $3.45 | 4,695,900 |
| 2023-05-31 | $3.45 | $3.47 | $3.40 | $3.42 | $3.42 | 3,733,400 |
| 2023-05-30 | $3.48 | $3.51 | $3.43 | $3.46 | $3.46 | 4,814,530 |
| 2023-05-29 | $3.53 | $3.57 | $3.49 | $3.50 | $3.50 | 3,619,700 |
| 2023-05-26 | $3.52 | $3.53 | $3.47 | $3.52 | $3.52 | 2,940,140 |
| 2023-05-25 | $3.57 | $3.58 | $3.46 | $3.52 | $3.52 | 7,205,350 |
| 2023-05-24 | $3.57 | $3.60 | $3.55 | $3.55 | $3.55 | 4,957,950 |
| 2023-05-23 | $3.59 | $3.61 | $3.57 | $3.57 | $3.57 | 5,295,370 |
| 2023-05-22 | $3.61 | $3.63 | $3.59 | $3.61 | $3.61 | 4,739,780 |
| 2023-05-19 | $3.66 | $3.66 | $3.61 | $3.61 | $3.61 | 6,257,360 |
| 2023-05-18 | $3.71 | $3.71 | $3.63 | $3.66 | $3.66 | 7,332,500 |
| 2023-05-17 | $3.62 | $3.73 | $3.61 | $3.69 | $3.69 | 7,886,340 |
| 2023-05-16 | $3.71 | $3.71 | $3.62 | $3.63 | $3.63 | 6,872,200 |
| 2023-05-15 | $3.75 | $3.79 | $3.66 | $3.71 | $3.71 | 10,550,940 |
| 2023-05-12 | $3.75 | $3.99 | $3.69 | $3.77 | $3.77 | 20,448,750 |
| 2023-05-11 | $3.64 | $3.72 | $3.62 | $3.69 | $3.69 | 4,592,000 |
| 2023-05-10 | $3.66 | $3.67 | $3.62 | $3.64 | $3.64 | 4,246,100 |
| 2023-05-09 | $3.72 | $3.73 | $3.65 | $3.65 | $3.65 | 5,834,240 |
| 2023-05-08 | $3.73 | $3.75 | $3.71 | $3.72 | $3.72 | 3,514,100 |
| 2023-05-05 | $3.79 | $3.79 | $3.68 | $3.74 | $3.74 | 5,867,000 |
| 2023-05-04 | $3.64 | $3.79 | $3.64 | $3.77 | $3.77 | 10,688,800 |
| 2023-05-03 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2023-05-02 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| 2023-04-28 | $3.65 | $3.68 | $3.64 | $3.68 | $3.68 | 6,124,200 |
| 2023-04-27 | $3.62 | $3.66 | $3.62 | $3.62 | $3.62 | 3,461,600 |
| 2023-04-26 | $3.61 | $3.66 | $3.59 | $3.64 | $3.64 | 3,985,490 |
| 2023-04-25 | $3.67 | $3.69 | $3.58 | $3.64 | $3.64 | 5,472,300 |
| 2023-04-24 | $3.63 | $3.73 | $3.62 | $3.69 | $3.69 | 8,303,550 |
| 2023-04-21 | $3.66 | $3.69 | $3.62 | $3.63 | $3.63 | 5,650,400 |
| 2023-04-20 | $3.65 | $3.67 | $3.62 | $3.65 | $3.65 | 3,700,400 |
| 2023-04-19 | $3.67 | $3.69 | $3.65 | $3.65 | $3.65 | 2,640,600 |
| 2023-04-18 | $3.72 | $3.72 | $3.66 | $3.67 | $3.67 | 4,661,400 |
| 2023-04-17 | $3.69 | $3.73 | $3.68 | $3.71 | $3.71 | 4,026,800 |
| 2023-04-14 | $3.74 | $3.74 | $3.67 | $3.71 | $3.71 | 5,373,800 |
| 2023-04-13 | $3.68 | $3.76 | $3.66 | $3.74 | $3.74 | 6,931,400 |
| 2023-04-12 | $3.65 | $3.73 | $3.56 | $3.69 | $3.69 | 5,245,750 |
| 2023-04-11 | $3.60 | $3.66 | $3.58 | $3.65 | $3.65 | 5,172,090 |
| 2023-04-10 | $3.68 | $3.68 | $3.58 | $3.61 | $3.61 | 8,012,050 |
| 2023-04-07 | $3.65 | $3.72 | $3.64 | $3.69 | $3.69 | 6,487,140 |
| 2023-04-06 | $3.68 | $3.70 | $3.62 | $3.64 | $3.64 | 7,495,910 |
| 2023-04-05 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2023-04-04 | $3.78 | $3.78 | $3.68 | $3.69 | $3.69 | 9,826,400 |
| 2023-04-03 | $3.80 | $3.81 | $3.75 | $3.77 | $3.77 | 6,088,400 |
| 2023-03-31 | $3.77 | $3.82 | $3.75 | $3.80 | $3.80 | 5,436,500 |
| 2023-03-30 | $3.78 | $3.81 | $3.76 | $3.78 | $3.78 | 4,747,800 |
| 2023-03-29 | $3.87 | $3.87 | $3.78 | $3.79 | $3.79 | 5,599,100 |
| 2023-03-28 | $3.91 | $3.92 | $3.84 | $3.85 | $3.85 | 5,497,300 |
| 2023-03-27 | $3.95 | $3.97 | $3.84 | $3.88 | $3.88 | 8,258,600 |
| 2023-03-24 | $4.00 | $4.01 | $3.91 | $3.94 | $3.94 | 8,885,900 |
| 2023-03-23 | $3.98 | $4.02 | $3.93 | $3.97 | $3.97 | 12,317,500 |
| 2023-03-22 | $3.98 | $4.02 | $3.94 | $3.98 | $3.98 | 15,483,300 |
| 2023-03-21 | $3.85 | $4.05 | $3.82 | $3.98 | $3.98 | 20,779,510 |
| 2023-03-20 | $3.86 | $3.88 | $3.75 | $3.86 | $3.86 | 9,488,600 |
| 2023-03-17 | $3.78 | $3.90 | $3.73 | $3.87 | $3.87 | 11,441,900 |
| 2023-03-16 | $3.77 | $3.79 | $3.72 | $3.72 | $3.72 | 3,770,390 |
| 2023-03-15 | $3.77 | $3.79 | $3.72 | $3.78 | $3.78 | 3,238,100 |
| 2023-03-14 | $3.77 | $3.78 | $3.69 | $3.74 | $3.74 | 3,789,000 |
| 2023-03-13 | $3.77 | $3.80 | $3.73 | $3.78 | $3.78 | 3,000,810 |
| 2023-03-10 | $3.81 | $3.83 | $3.76 | $3.77 | $3.77 | 4,006,800 |
| 2023-03-09 | $3.85 | $3.87 | $3.80 | $3.83 | $3.83 | 2,928,700 |
| 2023-03-08 | $3.83 | $3.85 | $3.80 | $3.84 | $3.84 | 2,700,200 |
| 2023-03-07 | $3.90 | $3.92 | $3.82 | $3.82 | $3.82 | 4,184,600 |
| 2023-03-06 | $3.91 | $3.93 | $3.88 | $3.88 | $3.88 | 5,049,000 |
| 2023-03-03 | $3.91 | $3.91 | $3.88 | $3.90 | $3.90 | 4,003,700 |
| 2023-03-02 | $3.92 | $3.94 | $3.89 | $3.91 | $3.91 | 4,311,780 |
| 2023-03-01 | $3.92 | $3.93 | $3.89 | $3.91 | $3.91 | 4,487,900 |
| 2023-02-28 | $3.85 | $3.93 | $3.85 | $3.92 | $3.92 | 4,891,700 |
| 2023-02-27 | $3.88 | $3.89 | $3.84 | $3.85 | $3.85 | 3,471,900 |
| 2023-02-24 | $3.88 | $3.90 | $3.86 | $3.88 | $3.88 | 1,876,900 |
| 2023-02-23 | $3.87 | $3.92 | $3.87 | $3.88 | $3.88 | 3,303,200 |
| 2023-02-22 | $3.89 | $3.90 | $3.86 | $3.87 | $3.87 | 2,911,800 |
| 2023-02-21 | $3.89 | $3.91 | $3.86 | $3.89 | $3.89 | 3,603,870 |
| 2023-02-20 | $3.83 | $3.89 | $3.83 | $3.89 | $3.89 | 3,925,000 |
| 2023-02-17 | $3.83 | $3.88 | $3.82 | $3.85 | $3.85 | 4,250,200 |
| 2023-02-16 | $3.89 | $3.94 | $3.81 | $3.84 | $3.84 | 6,161,600 |
| 2023-02-15 | $3.93 | $3.93 | $3.87 | $3.89 | $3.89 | 4,541,400 |
| 2023-02-14 | $3.94 | $3.95 | $3.91 | $3.92 | $3.92 | 3,363,400 |
| 2023-02-13 | $3.98 | $3.98 | $3.90 | $3.94 | $3.94 | 4,151,000 |
| 2023-02-10 | $3.91 | $3.98 | $3.88 | $3.93 | $3.93 | 5,091,670 |
| 2023-02-09 | $3.94 | $3.94 | $3.87 | $3.92 | $3.92 | 4,613,600 |
| 2023-02-08 | $3.92 | $3.95 | $3.87 | $3.90 | $3.90 | 5,972,240 |
| 2023-02-07 | $3.89 | $3.91 | $3.87 | $3.90 | $3.90 | 5,475,100 |
| 2023-02-06 | $3.86 | $3.91 | $3.85 | $3.89 | $3.89 | 5,310,100 |
| 2023-02-03 | $3.91 | $3.94 | $3.85 | $3.90 | $3.90 | 6,235,400 |
| 2023-02-02 | $3.91 | $3.97 | $3.88 | $3.90 | $3.90 | 9,486,700 |
| 2023-02-01 | $3.85 | $3.91 | $3.81 | $3.90 | $3.90 | 9,082,580 |
| 2023-01-31 | $3.78 | $3.85 | $3.76 | $3.85 | $3.85 | 7,468,200 |
| 2023-01-30 | $3.73 | $3.78 | $3.73 | $3.77 | $3.77 | 4,925,500 |
| 2023-01-20 | $3.70 | $3.73 | $3.69 | $3.72 | $3.72 | 3,630,500 |
| 2023-01-19 | $3.69 | $3.70 | $3.67 | $3.70 | $3.70 | 2,136,000 |
| 2023-01-18 | $3.68 | $3.70 | $3.67 | $3.70 | $3.70 | 2,417,680 |
| 2023-01-17 | $3.67 | $3.70 | $3.67 | $3.67 | $3.67 | 2,143,400 |
| 2023-01-16 | $3.66 | $3.69 | $3.66 | $3.67 | $3.67 | 3,283,700 |
| 2023-01-13 | $3.64 | $3.68 | $3.62 | $3.67 | $3.67 | 2,183,200 |
| 2023-01-12 | $3.63 | $3.65 | $3.61 | $3.64 | $3.64 | 2,188,800 |
| 2023-01-11 | $3.64 | $3.67 | $3.62 | $3.63 | $3.63 | 2,063,900 |
| 2023-01-10 | $3.66 | $3.68 | $3.62 | $3.66 | $3.66 | 3,873,800 |
| 2023-01-09 | $3.64 | $3.68 | $3.64 | $3.67 | $3.67 | 3,837,600 |
| 2023-01-06 | $3.67 | $3.68 | $3.64 | $3.64 | $3.64 | 3,791,040 |
| 2023-01-05 | $3.71 | $3.71 | $3.66 | $3.68 | $3.68 | 3,469,200 |
| 2023-01-04 | $3.68 | $3.73 | $3.68 | $3.70 | $3.70 | 3,234,500 |
| 2023-01-03 | $3.66 | $3.73 | $3.65 | $3.71 | $3.71 | 4,289,400 |
| 2023-01-02 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2022-12-30 | $3.68 | $3.72 | $3.65 | $3.69 | $3.69 | 4,089,840 |
| 2022-12-29 | $3.68 | $3.68 | $3.61 | $3.62 | $3.62 | 2,334,310 |
| 2022-12-28 | $3.70 | $3.70 | $3.64 | $3.65 | $3.65 | 1,884,400 |
| 2022-12-27 | $3.75 | $3.75 | $3.67 | $3.68 | $3.68 | 3,501,100 |
| 2022-12-26 | $3.62 | $3.78 | $3.60 | $3.75 | $3.75 | 5,743,680 |
| 2022-12-23 | $3.67 | $3.67 | $3.59 | $3.61 | $3.61 | 4,405,780 |
| 2022-12-22 | $3.72 | $3.75 | $3.64 | $3.66 | $3.66 | 3,304,600 |
| 2022-12-21 | $3.72 | $3.76 | $3.68 | $3.72 | $3.72 | 2,535,000 |
| 2022-12-20 | $3.75 | $3.76 | $3.66 | $3.72 | $3.72 | 4,923,400 |
| 2022-12-19 | $3.84 | $3.87 | $3.73 | $3.74 | $3.74 | 6,481,130 |
| 2022-12-16 | $3.88 | $3.88 | $3.84 | $3.85 | $3.85 | 5,156,740 |
| 2022-12-15 | $3.96 | $3.96 | $3.88 | $3.89 | $3.89 | 5,896,700 |
| 2022-12-14 | $3.96 | $3.98 | $3.93 | $3.95 | $3.95 | 5,485,100 |
| 2022-12-13 | $3.92 | $4.00 | $3.91 | $3.96 | $3.96 | 7,486,130 |
| 2022-12-12 | $4.03 | $4.05 | $3.92 | $3.92 | $3.92 | 8,005,700 |
| 2022-12-09 | $4.07 | $4.09 | $3.98 | $4.01 | $4.01 | 13,407,520 |
| 2022-12-08 | $4.02 | $4.13 | $3.94 | $4.08 | $4.08 | 21,413,500 |
| 2022-12-07 | $4.16 | $4.24 | $4.05 | $4.06 | $4.06 | 23,583,490 |
| 2022-12-06 | $3.97 | $3.99 | $3.94 | $3.97 | $3.97 | 3,751,900 |
| 2022-12-05 | $3.97 | $4.00 | $3.95 | $3.97 | $3.97 | 4,623,500 |
| 2022-12-01 | $3.94 | $3.99 | $3.92 | $3.95 | $3.95 | 4,578,590 |
| 2022-11-30 | $3.92 | $3.93 | $3.90 | $3.92 | $3.92 | 2,199,200 |
| 2022-11-29 | $3.87 | $3.92 | $3.87 | $3.92 | $3.92 | 4,470,100 |
| 2022-11-28 | $3.91 | $3.93 | $3.86 | $3.89 | $3.89 | 4,744,610 |
| 2022-11-25 | $3.99 | $4.02 | $3.94 | $3.95 | $3.95 | 4,856,990 |
| 2022-11-24 | $3.96 | $3.98 | $3.94 | $3.96 | $3.96 | 2,801,900 |
| 2022-11-23 | $3.95 | $3.98 | $3.91 | $3.95 | $3.95 | 4,409,940 |
| 2022-11-22 | $3.97 | $4.00 | $3.94 | $3.96 | $3.96 | 4,510,000 |
| 2022-11-21 | $4.00 | $4.02 | $3.95 | $3.97 | $3.97 | 4,239,400 |
| 2022-11-18 | $4.07 | $4.08 | $3.99 | $4.01 | $4.01 | 4,662,600 |
| 2022-11-17 | $4.03 | $4.10 | $4.01 | $4.07 | $4.07 | 7,062,400 |
| 2022-11-16 | $4.03 | $4.04 | $4.01 | $4.02 | $4.02 | 4,005,480 |
| 2022-11-15 | $4.01 | $4.04 | $3.99 | $4.02 | $4.02 | 3,852,640 |
| 2022-11-14 | $4.04 | $4.05 | $4.00 | $4.01 | $4.01 | 3,563,200 |
| 2022-11-11 | $4.03 | $4.06 | $4.02 | $4.02 | $4.02 | 3,540,270 |
| 2022-11-10 | $4.00 | $4.04 | $4.00 | $4.02 | $4.02 | 2,847,060 |
| 2022-11-09 | $4.04 | $4.06 | $4.02 | $4.02 | $4.02 | 2,719,700 |
| 2022-11-08 | $4.04 | $4.07 | $4.01 | $4.06 | $4.06 | 2,358,700 |
| 2022-11-07 | $4.00 | $4.06 | $3.99 | $4.04 | $4.04 | 6,228,090 |
| 2022-11-04 | $3.93 | $4.00 | $3.92 | $4.00 | $4.00 | 7,410,500 |
| 2022-11-03 | $3.91 | $3.95 | $3.90 | $3.93 | $3.93 | 3,648,800 |
| 2022-11-02 | $3.93 | $3.95 | $3.90 | $3.93 | $3.93 | 4,830,600 |
| 2022-11-01 | $3.88 | $3.96 | $3.87 | $3.95 | $3.95 | 4,576,400 |
| 2022-10-31 | $3.93 | $3.97 | $3.86 | $3.89 | $3.89 | 6,257,330 |
| 2022-10-28 | $4.11 | $4.11 | $3.90 | $3.93 | $3.93 | 9,497,400 |
| 2022-10-27 | $4.13 | $4.19 | $4.11 | $4.12 | $4.12 | 6,589,650 |
| 2022-10-26 | $4.13 | $4.17 | $4.09 | $4.14 | $4.14 | 11,658,000 |
| 2022-10-25 | $4.08 | $4.24 | $4.07 | $4.16 | $4.16 | 11,159,200 |
| 2022-10-24 | $4.14 | $4.26 | $4.08 | $4.12 | $4.12 | 10,014,560 |
| 2022-10-21 | $4.13 | $4.22 | $4.04 | $4.13 | $4.13 | 13,241,000 |
| 2022-10-20 | $4.22 | $4.43 | $4.13 | $4.19 | $4.19 | 23,004,680 |
| 2022-10-19 | $3.99 | $4.40 | $3.98 | $4.23 | $4.23 | 23,755,110 |
| 2022-10-18 | $4.02 | $4.03 | $3.97 | $4.00 | $4.00 | 3,059,060 |
| 2022-10-17 | $3.99 | $4.02 | $3.97 | $4.01 | $4.01 | 1,794,560 |
| 2022-10-14 | $3.96 | $4.01 | $3.96 | $3.98 | $3.98 | 2,477,190 |
| 2022-10-13 | $3.87 | $3.99 | $3.85 | $3.95 | $3.95 | 4,199,410 |
| 2022-10-12 | $3.86 | $3.90 | $3.82 | $3.89 | $3.89 | 3,572,370 |
| 2022-10-11 | $3.87 | $3.90 | $3.76 | $3.82 | $3.82 | 5,528,880 |
| 2022-10-10 | $3.96 | $3.96 | $3.87 | $3.88 | $3.88 | 3,614,250 |
| 2022-09-30 | $3.93 | $3.96 | $3.89 | $3.91 | $3.91 | 2,791,770 |
| 2022-09-29 | $3.95 | $4.02 | $3.92 | $3.96 | $3.96 | 4,289,730 |
| 2022-09-28 | $3.94 | $3.99 | $3.90 | $3.90 | $3.90 | 2,959,600 |
| 2022-09-27 | $3.91 | $4.00 | $3.90 | $3.99 | $3.99 | 3,869,200 |
| 2022-09-26 | $4.08 | $4.08 | $3.92 | $3.93 | $3.93 | 4,873,600 |
| 2022-09-23 | $4.04 | $4.08 | $4.00 | $4.02 | $4.02 | 2,999,200 |
| 2022-09-22 | $4.08 | $4.11 | $4.01 | $4.04 | $4.04 | 3,284,200 |
| 2022-09-21 | $4.03 | $4.11 | $4.00 | $4.11 | $4.11 | 3,159,400 |
| 2022-09-20 | $4.13 | $4.14 | $4.03 | $4.07 | $4.07 | 5,141,100 |
| 2022-09-19 | $4.02 | $4.14 | $3.99 | $4.11 | $4.11 | 5,244,200 |
| 2022-09-16 | $4.10 | $4.13 | $4.03 | $4.04 | $4.04 | 4,010,100 |
| 2022-09-15 | $4.18 | $4.18 | $4.06 | $4.09 | $4.09 | 4,694,900 |
| 2022-09-14 | $4.16 | $4.18 | $4.13 | $4.14 | $4.14 | 3,392,500 |
| 2022-09-13 | $4.19 | $4.23 | $4.16 | $4.18 | $4.18 | 2,949,500 |
| 2022-09-12 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2022-09-09 | $4.19 | $4.24 | $4.18 | $4.19 | $4.19 | 3,267,400 |
| 2022-09-08 | $4.26 | $4.28 | $4.19 | $4.20 | $4.20 | 5,595,600 |
| 2022-09-07 | $4.25 | $4.37 | $4.22 | $4.28 | $4.28 | 8,300,300 |
| 2022-09-06 | $4.18 | $4.24 | $4.16 | $4.24 | $4.24 | 6,299,500 |
| 2022-09-05 | $4.20 | $4.23 | $4.15 | $4.16 | $4.16 | 3,660,600 |
| 2022-09-02 | $4.16 | $4.22 | $4.13 | $4.20 | $4.20 | 6,095,900 |
| 2022-09-01 | $4.17 | $4.21 | $4.12 | $4.15 | $4.15 | 4,655,600 |
| 2022-08-31 | $4.21 | $4.24 | $4.14 | $4.15 | $4.15 | 7,397,600 |
| 2022-08-30 | $4.14 | $4.27 | $4.11 | $4.20 | $4.20 | 13,011,900 |
| 2022-08-29 | $4.19 | $4.19 | $4.12 | $4.15 | $4.15 | 5,373,100 |
| 2022-08-26 | $4.18 | $4.25 | $4.12 | $4.19 | $4.19 | 11,229,300 |
| 2022-08-25 | $4.03 | $4.25 | $3.99 | $4.16 | $4.16 | 15,557,950 |
| 2022-08-24 | $4.08 | $4.10 | $4.01 | $4.02 | $4.02 | 3,574,680 |
| 2022-08-23 | $4.08 | $4.10 | $4.06 | $4.10 | $4.10 | 2,841,480 |
| 2022-08-22 | $4.14 | $4.15 | $4.05 | $4.08 | $4.08 | 6,435,900 |
| 2022-08-19 | $4.18 | $4.19 | $4.08 | $4.09 | $4.09 | 6,309,500 |
| 2022-08-18 | $4.15 | $4.18 | $4.13 | $4.18 | $4.18 | 3,188,400 |
| 2022-08-17 | $4.16 | $4.16 | $4.12 | $4.14 | $4.14 | 2,853,700 |
| 2022-08-16 | $4.17 | $4.18 | $4.13 | $4.14 | $4.14 | 2,081,100 |
| 2022-08-15 | $4.20 | $4.21 | $4.14 | $4.16 | $4.16 | 2,894,200 |
| 2022-08-12 | $4.16 | $4.21 | $4.16 | $4.18 | $4.18 | 2,633,100 |
| 2022-08-11 | $4.20 | $4.20 | $4.16 | $4.18 | $4.18 | 2,997,560 |
| 2022-08-10 | $4.15 | $4.18 | $4.11 | $4.17 | $4.17 | 3,063,100 |
| 2022-08-09 | $4.12 | $4.22 | $4.10 | $4.14 | $4.14 | 3,956,500 |
| 2022-08-08 | $4.06 | $4.14 | $4.01 | $4.12 | $4.12 | 3,517,100 |
| 2022-08-05 | $4.02 | $4.06 | $3.99 | $4.06 | $4.06 | 2,772,600 |
| 2022-08-04 | $4.06 | $4.06 | $3.99 | $4.02 | $4.02 | 3,595,200 |
| 2022-08-03 | $4.05 | $4.12 | $4.01 | $4.02 | $4.02 | 4,687,900 |
| 2022-08-02 | $4.14 | $4.15 | $3.92 | $4.08 | $4.08 | 7,686,300 |
| 2022-08-01 | $4.17 | $4.20 | $4.14 | $4.16 | $4.16 | 3,111,800 |
| 2022-07-29 | $4.09 | $4.29 | $4.09 | $4.17 | $4.17 | 9,105,500 |
| 2022-07-28 | $4.12 | $4.13 | $4.08 | $4.09 | $4.09 | 3,619,700 |
| 2022-07-27 | $4.12 | $4.13 | $4.07 | $4.10 | $4.10 | 3,736,500 |
| 2022-07-26 | $4.12 | $4.13 | $4.09 | $4.12 | $4.12 | 2,251,300 |
| 2022-07-25 | $4.15 | $4.15 | $4.08 | $4.13 | $4.13 | 2,840,710 |
| 2022-07-22 | $4.19 | $4.22 | $4.11 | $4.14 | $4.14 | 4,502,100 |
| 2022-07-21 | $4.12 | $4.22 | $4.11 | $4.20 | $4.20 | 5,033,100 |
| 2022-07-20 | $4.17 | $4.17 | $4.12 | $4.13 | $4.13 | 3,818,200 |
| 2022-07-19 | $4.19 | $4.20 | $4.10 | $4.15 | $4.15 | 5,765,400 |
| 2022-07-18 | $4.22 | $4.29 | $4.18 | $4.23 | $4.23 | 4,672,800 |
| 2022-07-15 | $4.14 | $4.28 | $4.12 | $4.24 | $4.24 | 8,246,700 |
| 2022-07-14 | $4.14 | $4.14 | $4.09 | $4.09 | $4.09 | 3,400,300 |
| 2022-07-13 | $4.15 | $4.16 | $4.11 | $4.13 | $4.13 | 2,982,350 |
| 2022-07-12 | $4.19 | $4.20 | $4.12 | $4.13 | $4.13 | 3,803,800 |
| 2022-07-11 | $4.18 | $4.20 | $4.16 | $4.19 | $4.19 | 3,370,900 |
| 2022-07-08 | $4.23 | $4.25 | $4.18 | $4.19 | $4.19 | 3,910,300 |
| 2022-07-07 | $4.18 | $4.27 | $4.18 | $4.23 | $4.23 | 4,253,540 |
| 2022-07-06 | $4.23 | $4.25 | $4.15 | $4.21 | $4.21 | 6,468,440 |
| 2022-07-05 | $4.19 | $4.36 | $4.15 | $4.25 | $4.25 | 9,576,000 |
| 2022-07-04 | $4.22 | $4.28 | $4.15 | $4.19 | $4.19 | 7,664,600 |
| 2022-07-01 | $4.35 | $4.36 | $4.21 | $4.23 | $4.23 | 8,900,900 |
| 2022-06-30 | $4.34 | $4.46 | $4.31 | $4.35 | $4.35 | 8,749,200 |
| 2022-06-29 | $4.47 | $4.51 | $4.33 | $4.34 | $4.34 | 13,600,800 |
| 2022-06-28 | $4.65 | $4.70 | $4.42 | $4.50 | $4.50 | 16,688,460 |
| 2022-06-27 | $4.60 | $4.82 | $4.50 | $4.64 | $4.64 | 28,124,950 |
| 2022-06-23 | $4.54 | $4.68 | $4.50 | $4.60 | $4.60 | 18,883,500 |
| 2022-06-22 | $4.55 | $4.55 | $4.51 | $4.55 | $4.55 | 32,126,500 |
| 2022-06-21 | $4.36 | $4.38 | $4.30 | $4.33 | $4.33 | 2,788,200 |
| 2022-06-20 | $4.37 | $4.39 | $4.34 | $4.36 | $4.36 | 1,929,500 |
| 2022-06-17 | $4.38 | $4.40 | $4.35 | $4.39 | $4.39 | 2,393,520 |
| 2022-06-16 | $4.35 | $4.40 | $4.33 | $4.38 | $4.38 | 2,553,700 |
| 2022-06-15 | $4.31 | $4.39 | $4.28 | $4.34 | $4.34 | 4,517,100 |
| 2022-06-14 | $4.29 | $4.33 | $4.25 | $4.32 | $4.32 | 2,203,100 |
| 2022-06-13 | $4.36 | $4.41 | $4.29 | $4.31 | $4.31 | 3,454,600 |
| 2022-06-10 | $4.30 | $4.41 | $4.30 | $4.38 | $4.38 | 3,153,300 |
| 2022-06-09 | $4.39 | $4.44 | $4.34 | $4.37 | $4.37 | 3,883,800 |
| 2022-06-08 | $4.16 | $4.44 | $4.16 | $4.37 | $4.37 | 7,317,200 |
| 2022-06-07 | $4.30 | $4.33 | $4.20 | $4.23 | $4.23 | 7,132,200 |
| 2022-06-06 | $4.45 | $4.48 | $4.29 | $4.35 | $4.35 | 6,410,830 |
| 2022-06-02 | $4.52 | $4.52 | $4.45 | $4.45 | $4.45 | 3,007,500 |
| 2022-06-01 | $4.59 | $4.60 | $4.50 | $4.53 | $4.53 | 3,006,000 |
| 2022-05-31 | $4.59 | $4.62 | $4.49 | $4.55 | $4.55 | 4,738,280 |
| 2022-05-30 | $4.58 | $4.58 | $4.49 | $4.58 | $4.58 | 3,325,100 |
| 2022-05-27 | $4.60 | $4.66 | $4.55 | $4.57 | $4.57 | 2,451,400 |
| 2022-05-26 | $4.64 | $4.67 | $4.60 | $4.60 | $4.60 | 2,197,700 |
| 2022-05-25 | $4.57 | $4.64 | $4.55 | $4.64 | $4.64 | 3,119,300 |
| 2022-05-24 | $4.70 | $4.76 | $4.55 | $4.61 | $4.61 | 5,532,600 |
| 2022-05-23 | $4.71 | $4.76 | $4.63 | $4.70 | $4.70 | 7,344,200 |
| 2022-05-20 | $4.64 | $4.82 | $4.64 | $4.74 | $4.74 | 7,735,400 |
| 2022-05-19 | $4.64 | $4.72 | $4.58 | $4.63 | $4.63 | 3,725,300 |
| 2022-05-18 | $4.60 | $4.79 | $4.54 | $4.64 | $4.64 | 7,446,400 |
| 2022-05-17 | $4.38 | $4.58 | $4.37 | $4.58 | $4.58 | 7,987,700 |
| 2022-05-16 | $4.27 | $4.36 | $4.23 | $4.36 | $4.36 | 3,305,200 |
| 2022-05-13 | $4.19 | $4.29 | $4.19 | $4.27 | $4.27 | 3,152,300 |
| 2022-05-12 | $4.27 | $4.27 | $4.14 | $4.18 | $4.18 | 3,562,700 |
| 2022-05-11 | $4.23 | $4.32 | $4.22 | $4.25 | $4.25 | 3,837,400 |
| 2022-05-10 | $4.15 | $4.32 | $4.04 | $4.29 | $4.29 | 8,366,810 |
| 2022-05-09 | $4.46 | $4.50 | $4.24 | $4.24 | $4.24 | 10,473,580 |
| 2022-05-06 | $4.36 | $4.55 | $4.36 | $4.46 | $4.46 | 7,468,600 |
| 2022-05-05 | $4.46 | $4.67 | $4.46 | $4.46 | $4.46 | 7,484,100 |
| 2022-05-04 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2022-05-03 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2022-04-29 | $4.99 | $4.99 | $4.69 | $4.69 | $4.69 | 13,804,000 |
| 2022-04-28 | $4.96 | $4.99 | $4.85 | $4.94 | $4.94 | 6,666,000 |
| 2022-04-27 | $4.93 | $5.02 | $4.66 | $4.97 | $4.97 | 12,445,860 |
| 2022-04-26 | $5.00 | $5.11 | $4.88 | $4.90 | $4.90 | 8,516,040 |
| 2022-04-25 | $5.12 | $5.22 | $4.90 | $5.01 | $5.01 | 13,381,800 |
| 2022-04-22 | $4.85 | $5.02 | $4.78 | $5.02 | $5.02 | 9,777,260 |
| 2022-04-21 | $4.75 | $4.86 | $4.74 | $4.78 | $4.78 | 4,512,750 |
| 2022-04-20 | $4.87 | $4.89 | $4.76 | $4.77 | $4.77 | 4,852,300 |
| 2022-04-19 | $4.89 | $4.95 | $4.84 | $4.87 | $4.87 | 4,277,800 |
| 2022-04-18 | $4.86 | $4.93 | $4.73 | $4.90 | $4.90 | 5,920,930 |
| 2022-04-15 | $4.86 | $5.04 | $4.76 | $4.85 | $4.85 | 13,340,920 |
| 2022-04-14 | $4.82 | $4.96 | $4.75 | $4.92 | $4.92 | 9,237,800 |
| 2022-04-13 | $4.65 | $4.82 | $4.65 | $4.74 | $4.74 | 5,834,400 |
| 2022-04-12 | $4.69 | $4.73 | $4.54 | $4.68 | $4.68 | 4,573,500 |
| 2022-04-11 | $4.67 | $4.78 | $4.63 | $4.69 | $4.69 | 10,009,700 |
| 2022-04-08 | $4.51 | $4.62 | $4.42 | $4.61 | $4.61 | 7,510,140 |
| 2022-04-07 | $4.47 | $4.62 | $4.44 | $4.48 | $4.48 | 6,021,100 |
| 2022-04-06 | $4.45 | $4.51 | $4.44 | $4.47 | $4.47 | 5,288,000 |
| 2022-04-05 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2022-04-04 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2022-04-01 | $4.36 | $4.48 | $4.36 | $4.44 | $4.44 | 4,123,800 |
| 2022-03-31 | $4.59 | $4.62 | $4.37 | $4.39 | $4.39 | 9,091,000 |
| 2022-03-30 | $4.53 | $4.74 | $4.53 | $4.60 | $4.60 | 8,498,780 |
| 2022-03-29 | $4.56 | $4.68 | $4.43 | $4.53 | $4.53 | 9,840,900 |
| 2022-03-28 | $4.36 | $4.73 | $4.36 | $4.59 | $4.59 | 11,708,700 |
| 2022-03-25 | $4.76 | $4.87 | $4.52 | $4.52 | $4.52 | 21,002,700 |
| 2022-03-24 | $4.52 | $4.76 | $4.47 | $4.76 | $4.76 | 13,843,810 |
| 2022-03-23 | $4.54 | $4.65 | $4.48 | $4.53 | $4.53 | 10,130,600 |
| 2022-03-22 | $4.55 | $4.58 | $4.33 | $4.58 | $4.58 | 17,939,540 |
| 2022-03-21 | $4.36 | $4.36 | $4.28 | $4.36 | $4.36 | 10,117,600 |
| 2022-03-18 | $3.97 | $4.15 | $3.97 | $4.15 | $4.15 | 12,447,900 |
| 2022-03-17 | $3.94 | $3.98 | $3.93 | $3.95 | $3.95 | 2,133,000 |
| 2022-03-16 | $3.87 | $3.93 | $3.83 | $3.91 | $3.91 | 3,145,450 |
| 2022-03-15 | $3.95 | $3.98 | $3.85 | $3.87 | $3.87 | 4,515,700 |
| 2022-03-14 | $3.99 | $4.06 | $3.93 | $3.97 | $3.97 | 3,475,100 |
| 2022-03-10 | $4.01 | $4.01 | $3.91 | $3.93 | $3.93 | 2,232,200 |
| 2022-03-09 | $4.02 | $4.04 | $3.85 | $3.94 | $3.94 | 6,045,600 |
| 2022-03-08 | $4.07 | $4.11 | $4.02 | $4.05 | $4.05 | 2,492,400 |
| 2022-03-07 | $4.14 | $4.15 | $4.03 | $4.07 | $4.07 | 2,782,200 |
| 2022-03-04 | $4.15 | $4.18 | $4.13 | $4.15 | $4.15 | 1,624,900 |
| 2022-03-03 | $4.17 | $4.18 | $4.14 | $4.16 | $4.16 | 2,095,300 |
| 2022-03-02 | $4.16 | $4.19 | $4.12 | $4.16 | $4.16 | 2,047,300 |
| 2022-03-01 | $4.22 | $4.25 | $4.14 | $4.16 | $4.16 | 4,117,400 |
| 2022-02-28 | $4.14 | $4.17 | $4.07 | $4.14 | $4.14 | 2,513,400 |
| 2022-02-25 | $4.08 | $4.18 | $4.08 | $4.14 | $4.14 | 3,093,600 |
| 2022-02-24 | $4.16 | $4.24 | $4.00 | $4.07 | $4.07 | 7,363,700 |
| 2022-02-23 | $4.15 | $4.20 | $4.13 | $4.16 | $4.16 | 3,623,000 |
| 2022-02-22 | $4.01 | $4.22 | $3.99 | $4.15 | $4.15 | 6,672,700 |
| 2022-02-21 | $4.04 | $4.04 | $3.98 | $4.02 | $4.02 | 3,172,000 |
| 2022-02-18 | $4.02 | $4.02 | $3.98 | $4.00 | $4.00 | 1,481,000 |
| 2022-02-17 | $4.07 | $4.08 | $4.01 | $4.02 | $4.02 | 2,909,000 |
| 2022-02-16 | $4.05 | $4.08 | $4.03 | $4.06 | $4.06 | 2,067,400 |
| 2022-02-15 | $3.97 | $4.07 | $3.97 | $4.03 | $4.03 | 2,982,400 |
| 2022-02-14 | $3.94 | $4.02 | $3.94 | $3.96 | $3.96 | 2,359,030 |
| 2022-02-11 | $3.90 | $4.08 | $3.89 | $3.98 | $3.98 | 7,243,600 |
| 2022-02-10 | $3.90 | $3.91 | $3.85 | $3.89 | $3.89 | 2,443,500 |
| 2022-02-09 | $3.89 | $3.91 | $3.85 | $3.89 | $3.89 | 3,095,700 |
| 2022-02-08 | $3.83 | $3.94 | $3.83 | $3.89 | $3.89 | 4,528,200 |
| 2022-02-07 | $3.63 | $3.87 | $3.63 | $3.83 | $3.83 | 4,570,130 |
| 2022-02-04 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2022-02-03 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2022-02-02 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2022-02-01 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2022-01-28 | $3.45 | $3.81 | $3.45 | $3.71 | $3.71 | 14,702,340 |
| 2022-01-27 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 1,758,100 |
| 2022-01-26 | $3.83 | $3.90 | $3.81 | $3.82 | $3.82 | 3,142,500 |
| 2022-01-25 | $3.84 | $3.87 | $3.79 | $3.81 | $3.81 | 3,427,400 |
| 2022-01-24 | $3.89 | $3.90 | $3.84 | $3.85 | $3.85 | 2,893,010 |
| 2022-01-21 | $3.92 | $3.92 | $3.86 | $3.89 | $3.89 | 2,347,800 |
| 2022-01-20 | $3.99 | $4.00 | $3.90 | $3.92 | $3.92 | 2,575,000 |
| 2022-01-19 | $3.96 | $3.99 | $3.95 | $3.99 | $3.99 | 1,816,000 |
| 2022-01-18 | $4.03 | $4.03 | $3.97 | $3.97 | $3.97 | 3,020,400 |
| 2022-01-17 | $4.08 | $4.08 | $4.01 | $4.03 | $4.03 | 3,530,600 |
| 2022-01-14 | $4.09 | $4.11 | $4.06 | $4.08 | $4.08 | 2,675,460 |
| 2022-01-13 | $4.08 | $4.13 | $4.07 | $4.09 | $4.09 | 2,602,300 |
| 2022-01-12 | $4.10 | $4.11 | $4.06 | $4.09 | $4.09 | 2,146,900 |
| 2022-01-11 | $4.09 | $4.14 | $4.08 | $4.10 | $4.10 | 3,839,700 |
| 2022-01-10 | $4.10 | $4.12 | $4.05 | $4.07 | $4.07 | 3,054,700 |
| 2022-01-07 | $4.16 | $4.17 | $4.10 | $4.10 | $4.10 | 2,677,000 |
| 2022-01-06 | $4.12 | $4.17 | $4.10 | $4.16 | $4.16 | 2,701,100 |
| 2022-01-05 | $4.14 | $4.18 | $4.11 | $4.14 | $4.14 | 3,316,000 |
| 2022-01-04 | $4.03 | $4.20 | $4.02 | $4.15 | $4.15 | 4,875,400 |
| 2022-01-03 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2021-12-31 | $4.03 | $4.07 | $4.00 | $4.05 | $4.05 | 2,482,300 |
| 2021-12-30 | $4.01 | $4.06 | $3.92 | $4.04 | $4.04 | 5,921,100 |
| 2021-12-29 | $4.05 | $4.08 | $4.00 | $4.00 | $4.00 | 3,799,510 |
| 2021-12-28 | $4.09 | $4.12 | $4.03 | $4.04 | $4.04 | 3,485,400 |
| 2021-12-27 | $4.12 | $4.12 | $4.06 | $4.09 | $4.09 | 2,194,400 |
| 2021-12-24 | $4.12 | $4.16 | $4.00 | $4.12 | $4.12 | 6,392,900 |
| 2021-12-23 | $4.22 | $4.23 | $4.14 | $4.14 | $4.14 | 4,356,500 |
| 2021-12-22 | $4.18 | $4.28 | $4.18 | $4.23 | $4.23 | 5,532,700 |
| 2021-12-21 | $4.15 | $4.20 | $4.12 | $4.19 | $4.19 | 3,462,700 |
| 2021-12-20 | $4.16 | $4.20 | $4.12 | $4.17 | $4.17 | 3,702,000 |
| 2021-12-17 | $4.09 | $4.22 | $4.06 | $4.16 | $4.16 | 4,635,600 |
| 2021-12-16 | $4.05 | $4.08 | $4.04 | $4.08 | $4.08 | 3,440,800 |
| 2021-12-15 | $4.04 | $4.08 | $4.01 | $4.03 | $4.03 | 2,789,900 |
| 2021-12-14 | $4.00 | $4.08 | $3.98 | $4.04 | $4.04 | 2,678,400 |
| 2021-12-13 | $4.02 | $4.13 | $3.98 | $4.00 | $4.00 | 5,349,100 |
| 2021-12-07 | $4.04 | $4.22 | $4.03 | $4.20 | $4.20 | 12,398,760 |
| 2021-12-06 | $3.88 | $4.06 | $3.88 | $4.03 | $4.03 | 10,349,410 |
| 2021-12-03 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 3,044,300 |
| 2021-12-02 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 6,381,720 |
| 2021-12-01 | $3.74 | $3.83 | $3.71 | $3.80 | $3.80 | 4,508,900 |
| 2021-11-30 | $3.80 | $3.81 | $3.75 | $3.76 | $3.76 | 2,965,600 |
| 2021-11-29 | $3.74 | $3.82 | $3.74 | $3.77 | $3.77 | 3,650,120 |
| 2021-11-26 | $3.84 | $3.85 | $3.75 | $3.80 | $3.80 | 4,648,680 |
| 2021-11-25 | $3.85 | $3.88 | $3.83 | $3.84 | $3.84 | 2,855,300 |
| 2021-11-24 | $3.89 | $3.89 | $3.83 | $3.86 | $3.86 | 3,017,600 |
| 2021-11-23 | $3.91 | $3.94 | $3.86 | $3.87 | $3.87 | 3,065,800 |
| 2021-11-22 | $3.89 | $3.96 | $3.83 | $3.92 | $3.92 | 6,535,800 |
| 2021-11-19 | $3.75 | $3.95 | $3.75 | $3.91 | $3.91 | 7,164,510 |
| 2021-11-18 | $3.74 | $3.80 | $3.70 | $3.77 | $3.77 | 3,963,500 |
| 2021-11-17 | $3.74 | $3.81 | $3.72 | $3.74 | $3.74 | 4,776,500 |
| 2021-11-16 | $3.64 | $3.78 | $3.63 | $3.72 | $3.72 | 5,746,600 |
| 2021-11-15 | $3.73 | $3.75 | $3.66 | $3.67 | $3.67 | 4,332,200 |
| 2021-11-12 | $3.74 | $3.80 | $3.72 | $3.74 | $3.74 | 3,765,500 |
| 2021-11-11 | $3.73 | $3.81 | $3.71 | $3.74 | $3.74 | 2,994,380 |
| 2021-11-10 | $3.75 | $3.78 | $3.69 | $3.74 | $3.74 | 4,605,100 |
| 2021-11-09 | $3.67 | $3.78 | $3.67 | $3.74 | $3.74 | 4,762,070 |
| 2021-11-08 | $3.68 | $3.73 | $3.63 | $3.67 | $3.67 | 4,206,600 |
| 2021-11-05 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 6,039,000 |
| 2021-11-04 | $3.57 | $3.60 | $3.54 | $3.58 | $3.58 | 3,511,900 |
| 2021-11-03 | $3.51 | $3.57 | $3.44 | $3.57 | $3.57 | 3,603,070 |
| 2021-11-02 | $3.52 | $3.55 | $3.44 | $3.48 | $3.48 | 4,174,500 |
| 2021-11-01 | $3.50 | $3.56 | $3.50 | $3.54 | $3.54 | 3,232,200 |
| 2021-10-29 | $3.55 | $3.57 | $3.38 | $3.51 | $3.51 | 6,867,200 |
| 2021-10-28 | $3.59 | $3.66 | $3.52 | $3.55 | $3.55 | 10,175,300 |
| 2021-10-27 | $3.53 | $3.70 | $3.52 | $3.70 | $3.70 | 14,399,570 |
| 2021-10-26 | $3.48 | $3.61 | $3.46 | $3.52 | $3.52 | 4,622,980 |
| 2021-10-25 | $3.46 | $3.50 | $3.42 | $3.48 | $3.48 | 2,697,080 |
| 2021-10-22 | $3.47 | $3.50 | $3.43 | $3.48 | $3.48 | 3,136,780 |
| 2021-10-21 | $3.50 | $3.50 | $3.45 | $3.47 | $3.47 | 2,976,700 |
| 2021-10-20 | $3.52 | $3.53 | $3.46 | $3.50 | $3.50 | 2,670,300 |
| 2021-10-19 | $3.52 | $3.55 | $3.50 | $3.53 | $3.53 | 2,248,700 |
| 2021-10-18 | $3.45 | $3.54 | $3.43 | $3.52 | $3.52 | 3,450,200 |
| 2021-10-15 | $3.46 | $3.49 | $3.43 | $3.45 | $3.45 | 1,968,600 |
| 2021-10-14 | $3.51 | $3.51 | $3.43 | $3.49 | $3.49 | 2,046,700 |
| 2021-10-13 | $3.49 | $3.53 | $3.45 | $3.47 | $3.47 | 3,957,400 |
| 2021-10-12 | $3.51 | $3.54 | $3.42 | $3.46 | $3.46 | 4,237,800 |
| 2021-10-11 | $3.45 | $3.55 | $3.42 | $3.53 | $3.53 | 5,060,850 |
| 2021-09-30 | $3.32 | $3.38 | $3.31 | $3.37 | $3.37 | 1,931,300 |
| 2021-09-29 | $3.36 | $3.38 | $3.30 | $3.31 | $3.31 | 3,199,900 |
| 2021-09-28 | $3.35 | $3.42 | $3.34 | $3.38 | $3.38 | 2,120,900 |
| 2021-09-27 | $3.38 | $3.42 | $3.33 | $3.33 | $3.33 | 4,068,200 |
| 2021-09-24 | $3.43 | $3.45 | $3.41 | $3.42 | $3.42 | 3,283,500 |
| 2021-09-23 | $3.41 | $3.48 | $3.39 | $3.43 | $3.43 | 3,840,900 |
| 2021-09-22 | $3.39 | $3.45 | $3.35 | $3.42 | $3.42 | 7,321,720 |
| 2021-09-21 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2021-09-20 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 0 |
| 2021-09-17 | $3.46 | $3.48 | $3.40 | $3.41 | $3.41 | 8,246,200 |
| 2021-09-16 | $3.46 | $3.55 | $3.40 | $3.48 | $3.48 | 9,601,000 |
| 2021-09-15 | $3.53 | $3.53 | $3.44 | $3.46 | $3.46 | 8,803,600 |
| 2021-09-14 | $3.64 | $3.65 | $3.51 | $3.52 | $3.52 | 9,688,300 |
| 2021-09-13 | $3.60 | $3.61 | $3.52 | $3.55 | $3.55 | 6,919,600 |
| 2021-09-09 | $3.66 | $3.71 | $3.62 | $3.69 | $3.69 | 3,998,100 |
| 2021-09-08 | $3.61 | $3.66 | $3.60 | $3.65 | $3.65 | 3,736,100 |
| 2021-09-07 | $3.64 | $3.66 | $3.56 | $3.61 | $3.61 | 7,291,920 |
| 2021-09-06 | $3.71 | $3.76 | $3.63 | $3.64 | $3.64 | 6,341,900 |
| 2021-09-03 | $3.76 | $3.82 | $3.70 | $3.72 | $3.72 | 4,301,100 |
| 2021-09-02 | $3.76 | $3.76 | $3.69 | $3.73 | $3.73 | 4,445,800 |
| 2021-09-01 | $3.74 | $3.80 | $3.71 | $3.76 | $3.76 | 4,139,500 |
| 2021-08-31 | $3.70 | $3.81 | $3.70 | $3.75 | $3.75 | 3,579,600 |
| 2021-08-30 | $3.75 | $3.83 | $3.72 | $3.74 | $3.74 | 4,004,200 |
| 2021-08-27 | $3.87 | $3.87 | $3.70 | $3.84 | $3.84 | 7,111,300 |
| 2021-08-26 | $4.00 | $4.00 | $3.80 | $3.89 | $3.89 | 16,241,700 |
| 2021-08-25 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 1,683,200 |
| 2021-08-24 | $3.63 | $3.65 | $3.59 | $3.63 | $3.63 | 2,263,000 |
| 2021-08-23 | $3.55 | $3.61 | $3.55 | $3.61 | $3.61 | 1,462,200 |
| 2021-08-20 | $3.57 | $3.62 | $3.52 | $3.57 | $3.57 | 2,770,600 |
| 2021-08-19 | $3.62 | $3.66 | $3.56 | $3.60 | $3.60 | 2,228,380 |
| 2021-08-18 | $3.55 | $3.63 | $3.52 | $3.62 | $3.62 | 2,519,400 |
| 2021-08-17 | $3.58 | $3.60 | $3.52 | $3.53 | $3.53 | 3,524,400 |
| 2021-08-16 | $3.59 | $3.64 | $3.54 | $3.58 | $3.58 | 2,579,280 |
| 2021-08-13 | $3.66 | $3.72 | $3.59 | $3.60 | $3.60 | 3,765,800 |
| 2021-08-12 | $3.58 | $3.74 | $3.58 | $3.69 | $3.69 | 3,781,400 |
| 2021-08-11 | $3.54 | $3.62 | $3.51 | $3.57 | $3.57 | 2,463,600 |
| 2021-08-10 | $3.50 | $3.58 | $3.47 | $3.54 | $3.54 | 2,758,100 |
| 2021-08-09 | $3.59 | $3.59 | $3.48 | $3.50 | $3.50 | 3,968,600 |
| 2021-08-06 | $3.59 | $3.63 | $3.52 | $3.55 | $3.55 | 3,214,600 |
| 2021-08-05 | $3.52 | $3.64 | $3.52 | $3.57 | $3.57 | 2,531,200 |
| 2021-08-04 | $3.73 | $3.73 | $3.62 | $3.68 | $3.68 | 2,997,900 |
| 2021-08-03 | $3.59 | $3.78 | $3.56 | $3.67 | $3.67 | 4,337,500 |
| 2021-08-02 | $3.57 | $3.60 | $3.47 | $3.60 | $3.60 | 2,989,200 |
| 2021-07-30 | $3.49 | $3.66 | $3.47 | $3.63 | $3.63 | 4,662,100 |
| 2021-07-29 | $3.41 | $3.56 | $3.41 | $3.49 | $3.49 | 2,180,100 |
| 2021-07-28 | $3.54 | $3.54 | $3.42 | $3.45 | $3.45 | 4,147,000 |
| 2021-07-27 | $3.78 | $3.78 | $3.57 | $3.58 | $3.58 | 8,234,900 |
| 2021-07-26 | $3.94 | $3.94 | $3.71 | $3.76 | $3.76 | 6,718,850 |
| 2021-07-23 | $3.93 | $4.03 | $3.88 | $3.91 | $3.91 | 3,224,300 |
| 2021-07-22 | $4.01 | $4.09 | $3.90 | $3.93 | $3.93 | 5,031,200 |
| 2021-07-21 | $3.69 | $3.90 | $3.69 | $3.90 | $3.90 | 2,682,400 |
| 2021-07-20 | $3.73 | $3.73 | $3.66 | $3.71 | $3.71 | 2,313,100 |
| 2021-07-19 | $3.72 | $3.77 | $3.63 | $3.74 | $3.74 | 3,189,400 |
| 2021-07-16 | $3.85 | $3.89 | $3.70 | $3.74 | $3.74 | 5,518,900 |
| 2021-07-15 | $4.00 | $4.00 | $3.79 | $3.84 | $3.84 | 4,479,900 |
| 2021-07-14 | $4.04 | $4.04 | $3.91 | $3.95 | $3.95 | 3,249,500 |
| 2021-07-13 | $4.04 | $4.06 | $4.00 | $4.03 | $4.03 | 2,918,800 |
| 2021-07-12 | $4.08 | $4.09 | $4.01 | $4.03 | $4.03 | 4,468,060 |
| 2021-07-08 | $4.08 | $4.14 | $4.05 | $4.08 | $4.08 | 2,425,100 |
| 2021-07-07 | $4.03 | $4.13 | $4.00 | $4.08 | $4.08 | 3,123,000 |
| 2021-07-06 | $4.09 | $4.12 | $4.01 | $4.04 | $4.04 | 3,608,300 |
| 2021-07-05 | $4.13 | $4.15 | $4.06 | $4.09 | $4.09 | 3,225,600 |
| 2021-07-01 | $4.19 | $4.20 | $4.15 | $4.16 | $4.16 | 2,172,800 |
| 2021-06-30 | $4.13 | $4.19 | $4.13 | $4.19 | $4.19 | 2,101,200 |
| 2021-06-29 | $4.15 | $4.19 | $4.11 | $4.18 | $4.18 | 3,152,050 |
| 2021-06-28 | $4.16 | $4.18 | $4.10 | $4.15 | $4.15 | 2,772,900 |
| 2021-06-25 | $4.16 | $4.21 | $4.15 | $4.15 | $4.15 | 2,582,500 |
| 2021-06-24 | $4.23 | $4.24 | $4.01 | $4.18 | $4.18 | 2,803,980 |
| 2021-06-23 | $4.27 | $4.27 | $4.15 | $4.22 | $4.22 | 4,549,700 |
| 2021-06-22 | $4.20 | $4.28 | $4.20 | $4.25 | $4.25 | 3,394,400 |
| 2021-06-21 | $4.18 | $4.21 | $4.15 | $4.20 | $4.20 | 2,536,350 |
| 2021-06-18 | $4.14 | $4.23 | $4.11 | $4.17 | $4.17 | 2,386,600 |
| 2021-06-17 | $4.20 | $4.20 | $4.10 | $4.12 | $4.12 | 1,918,200 |
| 2021-06-16 | $4.20 | $4.22 | $4.07 | $4.12 | $4.12 | 3,131,500 |
| 2021-06-15 | $4.11 | $4.26 | $4.11 | $4.19 | $4.19 | 3,028,700 |
| 2021-06-14 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2021-06-11 | $4.25 | $4.25 | $4.15 | $4.16 | $4.16 | 1,967,000 |
| 2021-06-10 | $4.25 | $4.30 | $4.16 | $4.20 | $4.20 | 3,218,100 |
| 2021-06-09 | $4.08 | $4.29 | $4.06 | $4.23 | $4.23 | 4,371,980 |
| 2021-06-08 | $4.02 | $4.14 | $4.02 | $4.09 | $4.09 | 3,522,250 |
| 2021-06-07 | $4.21 | $4.22 | $4.04 | $4.06 | $4.06 | 8,662,900 |
| 2021-06-04 | $4.19 | $4.22 | $4.11 | $4.17 | $4.17 | 4,044,000 |
| 2021-06-03 | $4.22 | $4.26 | $4.14 | $4.19 | $4.19 | 5,066,150 |
| 2021-06-02 | $4.36 | $4.38 | $4.16 | $4.23 | $4.23 | 8,171,700 |
| 2021-06-01 | $4.45 | $4.54 | $4.36 | $4.38 | $4.38 | 6,945,100 |
| 2021-05-31 | $4.26 | $4.42 | $4.23 | $4.42 | $4.42 | 9,245,780 |
| 2021-05-28 | $4.21 | $4.27 | $4.18 | $4.21 | $4.21 | 2,639,500 |
| 2021-05-27 | $4.23 | $4.27 | $4.11 | $4.21 | $4.21 | 5,294,500 |
| 2021-05-26 | $4.29 | $4.34 | $4.23 | $4.25 | $4.25 | 3,682,900 |
| 2021-05-25 | $4.26 | $4.30 | $4.22 | $4.26 | $4.26 | 3,593,600 |
| 2021-05-24 | $4.34 | $4.35 | $4.25 | $4.26 | $4.26 | 3,264,180 |
| 2021-05-21 | $4.29 | $4.38 | $4.26 | $4.36 | $4.36 | 2,644,780 |
| 2021-05-20 | $4.36 | $4.36 | $4.20 | $4.30 | $4.30 | 4,149,900 |
| 2021-05-19 | $4.39 | $4.39 | $4.30 | $4.34 | $4.34 | 3,201,420 |
| 2021-05-18 | $4.30 | $4.43 | $4.24 | $4.40 | $4.40 | 3,836,500 |
| 2021-05-17 | $4.43 | $4.46 | $4.26 | $4.27 | $4.27 | 6,039,300 |
| 2021-05-14 | $4.45 | $4.50 | $4.38 | $4.47 | $4.47 | 4,127,300 |
| 2021-05-13 | $4.37 | $4.55 | $4.36 | $4.47 | $4.47 | 6,105,300 |
| 2021-05-12 | $4.34 | $4.40 | $4.30 | $4.40 | $4.40 | 3,685,400 |
| 2021-05-11 | $4.30 | $4.41 | $4.26 | $4.34 | $4.34 | 7,074,800 |
| 2021-05-10 | $4.22 | $4.31 | $4.12 | $4.31 | $4.31 | 10,556,700 |
| 2021-05-07 | $3.88 | $4.10 | $3.88 | $4.10 | $4.10 | 5,578,670 |
| 2021-05-06 | $4.00 | $4.00 | $3.85 | $3.90 | $3.90 | 9,106,700 |
| 2021-05-05 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2021-05-04 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 0 |
| 2021-04-30 | $4.00 | $4.20 | $3.95 | $4.02 | $4.02 | 12,679,040 |
| 2021-04-29 | $4.37 | $4.37 | $4.16 | $4.16 | $4.16 | 12,047,700 |
| 2021-04-28 | $4.37 | $4.50 | $4.36 | $4.38 | $4.38 | 9,104,970 |
| 2021-04-27 | $4.28 | $4.40 | $4.28 | $4.39 | $4.39 | 4,948,000 |
| 2021-04-26 | $4.32 | $4.42 | $4.27 | $4.31 | $4.31 | 8,167,350 |
| 2021-04-23 | $4.40 | $4.51 | $4.30 | $4.30 | $4.30 | 10,395,200 |
| 2021-04-22 | $4.11 | $4.32 | $4.11 | $4.32 | $4.32 | 10,161,350 |
| 2021-04-21 | $4.06 | $4.20 | $4.05 | $4.11 | $4.11 | 5,311,400 |
| 2021-04-20 | $4.01 | $4.19 | $4.00 | $4.10 | $4.10 | 9,836,900 |
| 2021-04-19 | $4.03 | $4.13 | $3.96 | $4.01 | $4.01 | 10,729,900 |
| 2021-04-16 | $3.82 | $4.10 | $3.81 | $4.06 | $4.06 | 15,457,030 |
| 2021-04-15 | $4.40 | $4.40 | $3.98 | $3.98 | $3.98 | 22,539,450 |
| 2021-04-14 | $4.18 | $4.19 | $4.10 | $4.19 | $4.19 | 5,792,200 |
| 2021-04-13 | $3.89 | $3.99 | $3.82 | $3.99 | $3.99 | 6,990,700 |
| 2021-04-12 | $3.69 | $3.80 | $3.66 | $3.80 | $3.80 | 13,709,960 |
| 2021-04-09 | $3.47 | $3.62 | $3.42 | $3.62 | $3.62 | 8,193,730 |
| 2021-04-08 | $3.40 | $3.45 | $3.36 | $3.45 | $3.45 | 3,315,500 |
| 2021-04-07 | $3.42 | $3.46 | $3.36 | $3.40 | $3.40 | 2,663,720 |
| 2021-04-06 | $3.38 | $3.49 | $3.37 | $3.41 | $3.41 | 4,848,500 |
| 2021-04-05 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2021-04-02 | $3.24 | $3.38 | $3.20 | $3.38 | $3.38 | 5,928,740 |
| 2021-04-01 | $3.25 | $3.25 | $3.18 | $3.22 | $3.22 | 2,315,300 |
| 2021-03-31 | $3.32 | $3.32 | $3.20 | $3.23 | $3.23 | 3,316,270 |
| 2021-03-30 | $3.33 | $3.35 | $3.26 | $3.30 | $3.30 | 2,780,600 |
| 2021-03-29 | $3.27 | $3.35 | $3.22 | $3.30 | $3.30 | 4,539,400 |
| 2021-03-26 | $3.25 | $3.27 | $3.19 | $3.25 | $3.25 | 3,210,800 |
| 2021-03-25 | $3.25 | $3.38 | $3.16 | $3.27 | $3.27 | 6,051,740 |
| 2021-03-24 | $3.12 | $3.23 | $3.12 | $3.23 | $3.23 | 6,733,080 |
| 2021-03-23 | $3.11 | $3.11 | $3.05 | $3.08 | $3.08 | 2,338,000 |
| 2021-03-22 | $3.05 | $3.13 | $3.05 | $3.10 | $3.10 | 2,498,220 |
| 2021-03-19 | $3.09 | $3.09 | $3.02 | $3.04 | $3.04 | 2,598,400 |
| 2021-03-18 | $3.07 | $3.12 | $3.06 | $3.07 | $3.07 | 2,558,400 |
| 2021-03-17 | $3.14 | $3.14 | $3.07 | $3.08 | $3.08 | 2,543,100 |
| 2021-03-16 | $3.06 | $3.18 | $3.06 | $3.13 | $3.13 | 3,196,600 |
| 2021-03-15 | $2.96 | $3.11 | $2.92 | $3.09 | $3.09 | 2,564,700 |
| 2021-03-12 | $2.98 | $2.98 | $2.94 | $2.96 | $2.96 | 1,922,600 |
| 2021-03-11 | $3.01 | $3.02 | $2.96 | $2.98 | $2.98 | 2,838,500 |
| 2021-03-10 | $3.03 | $3.06 | $3.02 | $3.02 | $3.02 | 959,100 |
| 2021-03-09 | $3.07 | $3.11 | $3.00 | $3.01 | $3.01 | 2,313,100 |
| 2021-03-08 | $3.13 | $3.17 | $3.08 | $3.10 | $3.10 | 1,834,000 |
| 2021-03-05 | $3.05 | $3.15 | $3.05 | $3.13 | $3.13 | 1,795,200 |
| 2021-03-04 | $3.03 | $3.08 | $3.02 | $3.06 | $3.06 | 1,589,200 |
| 2021-03-03 | $3.05 | $3.06 | $3.01 | $3.04 | $3.04 | 740,000 |
| 2021-03-02 | $3.09 | $3.09 | $3.03 | $3.05 | $3.05 | 1,345,200 |
| 2021-03-01 | $3.05 | $3.09 | $3.02 | $3.07 | $3.07 | 1,527,700 |
| 2021-02-26 | $3.06 | $3.08 | $3.02 | $3.03 | $3.03 | 1,464,700 |
| 2021-02-25 | $3.12 | $3.12 | $3.05 | $3.08 | $3.08 | 1,816,100 |
| 2021-02-24 | $3.12 | $3.16 | $3.09 | $3.11 | $3.11 | 1,656,500 |
| 2021-02-23 | $3.17 | $3.25 | $3.12 | $3.12 | $3.12 | 2,996,400 |
| 2021-02-22 | $3.01 | $3.16 | $3.01 | $3.16 | $3.16 | 3,922,400 |
| 2021-02-19 | $2.97 | $3.02 | $2.90 | $3.01 | $3.01 | 2,034,500 |
| 2021-02-18 | $2.86 | $2.98 | $2.86 | $2.95 | $2.95 | 2,256,100 |
| 2021-02-17 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2021-02-16 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2021-02-15 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2021-02-12 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2021-02-11 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 0 |
| 2021-02-10 | $2.90 | $2.90 | $2.83 | $2.86 | $2.86 | 1,528,600 |
| 2021-02-09 | $2.89 | $2.92 | $2.85 | $2.87 | $2.87 | 1,860,300 |
| 2021-02-08 | $2.92 | $2.96 | $2.83 | $2.87 | $2.87 | 1,823,150 |
| 2021-02-05 | $2.95 | $2.98 | $2.90 | $2.90 | $2.90 | 1,387,900 |
| 2021-02-04 | $2.90 | $2.99 | $2.86 | $2.95 | $2.95 | 2,598,550 |
| 2021-02-03 | $2.95 | $2.96 | $2.87 | $2.89 | $2.89 | 2,085,600 |
| 2021-02-02 | $3.03 | $3.05 | $2.91 | $2.96 | $2.96 | 2,817,890 |
| 2021-02-01 | $3.03 | $3.11 | $2.98 | $3.00 | $3.00 | 3,718,440 |
| 2021-01-29 | $3.10 | $3.18 | $3.09 | $3.09 | $3.09 | 5,531,050 |
| 2021-01-28 | $3.40 | $3.40 | $3.24 | $3.25 | $3.25 | 5,432,600 |
| 2021-01-27 | $3.15 | $3.30 | $3.15 | $3.25 | $3.25 | 4,822,600 |
| 2021-01-26 | $3.25 | $3.25 | $3.15 | $3.16 | $3.16 | 4,088,900 |
| 2021-01-25 | $3.40 | $3.42 | $3.23 | $3.25 | $3.25 | 4,677,800 |
| 2021-01-22 | $3.36 | $3.45 | $3.33 | $3.40 | $3.40 | 3,645,600 |
| 2021-01-21 | $3.36 | $3.46 | $3.35 | $3.36 | $3.36 | 5,393,950 |
| 2021-01-20 | $3.30 | $3.40 | $3.27 | $3.38 | $3.38 | 5,858,650 |
| 2021-01-19 | $3.15 | $3.33 | $3.13 | $3.30 | $3.30 | 7,465,800 |
| 2021-01-18 | $3.18 | $3.18 | $3.07 | $3.17 | $3.17 | 6,122,900 |
| 2021-01-15 | $2.97 | $3.05 | $2.94 | $3.03 | $3.03 | 2,857,250 |
| 2021-01-14 | $3.25 | $3.26 | $2.99 | $3.00 | $3.00 | 8,753,650 |
| 2021-01-13 | $3.12 | $3.15 | $3.08 | $3.15 | $3.15 | 3,850,200 |
| 2021-01-12 | $2.85 | $3.00 | $2.82 | $3.00 | $3.00 | 4,437,430 |
| 2021-01-11 | $2.76 | $2.86 | $2.73 | $2.86 | $2.86 | 5,709,760 |
| 2021-01-08 | $2.63 | $2.73 | $2.63 | $2.72 | $2.72 | 1,649,600 |
| 2021-01-07 | $2.76 | $2.77 | $2.64 | $2.67 | $2.67 | 3,796,700 |
| 2021-01-06 | $2.72 | $2.81 | $2.71 | $2.74 | $2.74 | 3,046,200 |
| 2021-01-05 | $2.78 | $2.78 | $2.66 | $2.71 | $2.71 | 4,067,300 |
| 2021-01-04 | $2.81 | $2.83 | $2.77 | $2.79 | $2.79 | 2,807,100 |
| 2021-01-01 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
| 2020-12-31 | $2.83 | $2.85 | $2.78 | $2.84 | $2.84 | 2,076,130 |
| 2020-12-30 | $2.85 | $2.85 | $2.82 | $2.82 | $2.82 | 1,558,150 |
| 2020-12-29 | $2.84 | $2.93 | $2.72 | $2.87 | $2.87 | 2,370,200 |
| 2020-12-28 | $2.95 | $2.95 | $2.81 | $2.84 | $2.84 | 4,364,800 |
| 2020-12-25 | $3.01 | $3.01 | $2.90 | $2.96 | $2.96 | 3,693,250 |
| 2020-12-24 | $3.03 | $3.05 | $2.97 | $2.99 | $2.99 | 3,177,720 |
| 2020-12-23 | $3.04 | $3.08 | $3.02 | $3.03 | $3.03 | 2,093,700 |
| 2020-12-22 | $3.10 | $3.10 | $3.03 | $3.03 | $3.03 | 3,190,300 |
| 2020-12-21 | $3.10 | $3.14 | $3.08 | $3.10 | $3.10 | 1,765,950 |
| 2020-12-18 | $3.08 | $3.12 | $3.08 | $3.11 | $3.11 | 1,246,800 |
| 2020-12-17 | $3.11 | $3.14 | $3.08 | $3.11 | $3.11 | 1,609,400 |
| 2020-12-16 | $3.16 | $3.16 | $3.07 | $3.11 | $3.11 | 1,139,400 |
| 2020-12-15 | $3.06 | $3.21 | $3.03 | $3.16 | $3.16 | 3,013,300 |
| 2020-12-14 | $3.15 | $3.16 | $2.98 | $3.06 | $3.06 | 5,736,700 |
| 2020-12-11 | $3.30 | $3.33 | $3.14 | $3.14 | $3.14 | 3,921,800 |
| 2020-12-10 | $3.34 | $3.34 | $3.30 | $3.31 | $3.31 | 1,577,800 |
| 2020-12-09 | $3.37 | $3.37 | $3.32 | $3.34 | $3.34 | 1,974,000 |
| 2020-12-08 | $3.36 | $3.38 | $3.34 | $3.37 | $3.37 | 1,935,600 |
| 2020-12-07 | $3.39 | $3.40 | $3.36 | $3.38 | $3.38 | 1,454,900 |
| 2020-12-04 | $3.39 | $3.40 | $3.37 | $3.39 | $3.39 | 1,048,200 |
| 2020-12-03 | $3.40 | $3.42 | $3.36 | $3.39 | $3.39 | 1,229,200 |
| 2020-12-02 | $3.42 | $3.43 | $3.39 | $3.40 | $3.40 | 1,695,000 |
| 2020-12-01 | $3.34 | $3.44 | $3.34 | $3.41 | $3.41 | 2,891,800 |
| 2020-11-30 | $3.33 | $3.37 | $3.32 | $3.34 | $3.34 | 1,915,600 |
| 2020-11-27 | $3.34 | $3.35 | $3.31 | $3.33 | $3.33 | 2,554,200 |
| 2020-11-26 | $3.40 | $3.41 | $3.32 | $3.34 | $3.34 | 5,227,410 |
| 2020-11-25 | $3.46 | $3.46 | $3.41 | $3.41 | $3.41 | 2,679,000 |
| 2020-11-24 | $3.45 | $3.47 | $3.44 | $3.46 | $3.46 | 1,396,500 |
| 2020-11-23 | $3.50 | $3.50 | $3.43 | $3.48 | $3.48 | 3,327,300 |
| 2020-11-20 | $3.44 | $3.55 | $3.40 | $3.50 | $3.50 | 3,203,900 |
| 2020-11-19 | $3.43 | $3.44 | $3.40 | $3.43 | $3.43 | 1,537,300 |
| 2020-11-18 | $3.45 | $3.45 | $3.39 | $3.44 | $3.44 | 1,837,000 |
| 2020-11-17 | $3.46 | $3.48 | $3.42 | $3.43 | $3.43 | 1,507,200 |
| 2020-11-16 | $3.43 | $3.47 | $3.40 | $3.45 | $3.45 | 2,203,200 |
| 2020-11-13 | $3.47 | $3.47 | $3.36 | $3.42 | $3.42 | 3,241,190 |
| 2020-11-12 | $3.52 | $3.58 | $3.46 | $3.47 | $3.47 | 3,133,100 |
| 2020-11-11 | $3.55 | $3.63 | $3.49 | $3.55 | $3.55 | 4,505,700 |
| 2020-11-10 | $3.38 | $3.54 | $3.37 | $3.54 | $3.54 | 8,023,000 |
| 2020-11-09 | $3.37 | $3.39 | $3.34 | $3.37 | $3.37 | 3,923,200 |
| 2020-11-06 | $3.36 | $3.38 | $3.34 | $3.35 | $3.35 | 1,546,800 |
| 2020-11-05 | $3.37 | $3.39 | $3.33 | $3.36 | $3.36 | 1,927,400 |
| 2020-11-04 | $3.37 | $3.38 | $3.33 | $3.34 | $3.34 | 1,721,600 |
| 2020-11-03 | $3.34 | $3.39 | $3.34 | $3.37 | $3.37 | 2,412,200 |
| 2020-11-02 | $3.44 | $3.45 | $3.32 | $3.37 | $3.37 | 2,553,280 |
| 2020-10-30 | $3.43 | $3.46 | $3.39 | $3.44 | $3.44 | 2,849,600 |
| 2020-10-29 | $3.42 | $3.49 | $3.42 | $3.45 | $3.45 | 1,870,200 |
| 2020-10-28 | $3.41 | $3.53 | $3.41 | $3.46 | $3.46 | 2,462,300 |
| 2020-10-27 | $3.32 | $3.46 | $3.30 | $3.45 | $3.45 | 3,479,400 |
| 2020-10-26 | $3.37 | $3.37 | $3.28 | $3.33 | $3.33 | 3,865,440 |
| 2020-10-23 | $3.44 | $3.47 | $3.39 | $3.39 | $3.39 | 3,401,400 |
| 2020-10-22 | $3.39 | $3.51 | $3.33 | $3.45 | $3.45 | 4,985,920 |
| 2020-10-21 | $3.50 | $3.52 | $3.36 | $3.39 | $3.39 | 6,310,900 |
| 2020-10-20 | $3.59 | $3.59 | $3.44 | $3.52 | $3.52 | 5,467,000 |
| 2020-10-19 | $3.53 | $3.63 | $3.53 | $3.58 | $3.58 | 4,573,110 |
| 2020-10-16 | $3.53 | $3.63 | $3.53 | $3.56 | $3.56 | 5,023,300 |
| 2020-10-15 | $3.51 | $3.62 | $3.47 | $3.55 | $3.55 | 8,619,300 |
| 2020-10-14 | $3.34 | $3.50 | $3.31 | $3.49 | $3.49 | 7,391,800 |
| 2020-10-13 | $3.39 | $3.44 | $3.34 | $3.36 | $3.36 | 5,655,850 |
| 2020-10-12 | $3.40 | $3.41 | $3.33 | $3.36 | $3.36 | 4,823,800 |
| 2020-10-09 | $3.35 | $3.44 | $3.32 | $3.36 | $3.36 | 6,624,400 |
| 2020-10-08 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2020-10-07 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2020-10-06 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2020-10-05 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2020-10-02 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2020-10-01 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2020-09-30 | $3.21 | $3.37 | $3.18 | $3.34 | $3.34 | 6,459,600 |
| 2020-09-29 | $3.35 | $3.38 | $3.17 | $3.24 | $3.24 | 15,240,400 |
| 2020-09-28 | $3.05 | $3.22 | $3.04 | $3.22 | $3.22 | 8,953,900 |
| 2020-09-25 | $2.94 | $3.08 | $2.94 | $3.07 | $3.07 | 7,210,200 |
| 2020-09-24 | $2.93 | $2.96 | $2.89 | $2.93 | $2.93 | 4,210,100 |
| 2020-09-23 | $2.92 | $2.97 | $2.92 | $2.93 | $2.93 | 2,028,800 |
| 2020-09-22 | $2.92 | $2.95 | $2.90 | $2.93 | $2.93 | 1,938,000 |
| 2020-09-21 | $2.91 | $3.00 | $2.90 | $2.94 | $2.94 | 4,884,800 |
| 2020-09-18 | $2.89 | $2.92 | $2.88 | $2.91 | $2.91 | 2,130,800 |
| 2020-09-17 | $2.94 | $2.94 | $2.86 | $2.89 | $2.89 | 3,255,200 |
| 2020-09-16 | $2.94 | $2.95 | $2.91 | $2.93 | $2.93 | 1,909,400 |
| 2020-09-15 | $2.96 | $2.96 | $2.91 | $2.94 | $2.94 | 3,780,900 |
| 2020-09-14 | $2.97 | $3.03 | $2.92 | $2.96 | $2.96 | 2,906,100 |
| 2020-09-11 | $2.91 | $2.95 | $2.90 | $2.94 | $2.94 | 2,530,800 |
| 2020-09-10 | $3.06 | $3.06 | $2.91 | $2.91 | $2.91 | 4,824,400 |
| 2020-09-09 | $3.05 | $3.08 | $3.01 | $3.05 | $3.05 | 3,601,100 |
| 2020-09-08 | $3.09 | $3.10 | $3.02 | $3.07 | $3.07 | 3,050,500 |
| 2020-09-07 | $3.09 | $3.15 | $3.07 | $3.09 | $3.09 | 2,801,400 |
| 2020-09-04 | $3.00 | $3.15 | $3.00 | $3.09 | $3.09 | 4,615,130 |
| 2020-09-03 | $3.06 | $3.06 | $3.03 | $3.03 | $3.03 | 2,433,400 |
| 2020-09-02 | $3.08 | $3.09 | $3.03 | $3.05 | $3.05 | 2,555,900 |
| 2020-09-01 | $3.11 | $3.11 | $3.06 | $3.07 | $3.07 | 2,449,600 |
| 2020-08-31 | $3.07 | $3.12 | $3.07 | $3.10 | $3.10 | 2,785,230 |
| 2020-08-28 | $3.05 | $3.10 | $3.03 | $3.06 | $3.06 | 2,469,300 |
| 2020-08-27 | $3.10 | $3.10 | $3.01 | $3.03 | $3.03 | 3,729,600 |
| 2020-08-26 | $3.09 | $3.14 | $3.06 | $3.08 | $3.08 | 2,591,800 |
| 2020-08-25 | $3.09 | $3.13 | $3.07 | $3.11 | $3.11 | 3,101,700 |
| 2020-08-24 | $3.08 | $3.13 | $3.07 | $3.09 | $3.09 | 2,600,700 |
| 2020-08-21 | $3.18 | $3.22 | $3.09 | $3.11 | $3.11 | 5,446,630 |
| 2020-08-20 | $3.00 | $3.14 | $2.96 | $3.14 | $3.14 | 7,550,510 |
| 2020-08-19 | $3.02 | $3.02 | $2.98 | $2.99 | $2.99 | 2,415,400 |
| 2020-08-18 | $3.00 | $3.02 | $2.98 | $3.02 | $3.02 | 3,143,200 |
| 2020-08-17 | $3.01 | $3.04 | $2.98 | $3.00 | $3.00 | 4,251,380 |
| 2020-08-14 | $3.02 | $3.03 | $2.97 | $3.01 | $3.01 | 2,710,480 |
| 2020-08-13 | $2.97 | $3.04 | $2.96 | $2.99 | $2.99 | 3,760,380 |
| 2020-08-12 | $2.87 | $3.02 | $2.87 | $2.98 | $2.98 | 11,493,380 |
| 2020-08-11 | $3.16 | $3.18 | $3.02 | $3.02 | $3.02 | 12,400,370 |
| 2020-08-10 | $3.32 | $3.32 | $3.18 | $3.18 | $3.18 | 9,690,600 |
| 2020-08-07 | $3.36 | $3.44 | $3.29 | $3.35 | $3.35 | 4,423,900 |
| 2020-08-06 | $3.39 | $3.41 | $3.33 | $3.35 | $3.35 | 5,334,680 |
| 2020-08-05 | $3.43 | $3.44 | $3.32 | $3.39 | $3.39 | 7,966,800 |
| 2020-08-04 | $3.33 | $3.49 | $3.32 | $3.43 | $3.43 | 11,735,480 |
| 2020-08-03 | $3.18 | $3.34 | $3.18 | $3.33 | $3.33 | 13,397,700 |
| 2020-07-31 | $3.22 | $3.31 | $3.16 | $3.18 | $3.18 | 12,105,500 |
| 2020-07-30 | $3.14 | $3.28 | $3.13 | $3.24 | $3.24 | 10,857,300 |
| 2020-07-29 | $3.07 | $3.18 | $3.04 | $3.12 | $3.12 | 7,945,900 |
| 2020-07-28 | $2.93 | $3.09 | $2.92 | $3.09 | $3.09 | 8,436,600 |
| 2020-07-27 | $2.98 | $2.99 | $2.90 | $2.94 | $2.94 | 3,093,500 |
| 2020-07-24 | $2.98 | $3.04 | $2.90 | $2.93 | $2.93 | 4,823,800 |
| 2020-07-23 | $3.02 | $3.03 | $2.93 | $2.98 | $2.98 | 4,802,260 |
| 2020-07-22 | $3.04 | $3.07 | $3.00 | $3.04 | $3.04 | 4,654,400 |
| 2020-07-21 | $3.08 | $3.08 | $2.99 | $3.05 | $3.05 | 5,558,180 |
| 2020-07-20 | $2.98 | $3.11 | $2.98 | $3.06 | $3.06 | 5,998,700 |
| 2020-07-17 | $2.89 | $2.98 | $2.88 | $2.97 | $2.97 | 6,349,070 |
| 2020-07-16 | $2.99 | $3.07 | $2.85 | $2.88 | $2.88 | 8,898,170 |
| 2020-07-15 | $3.03 | $3.11 | $2.94 | $2.96 | $2.96 | 13,388,020 |
| 2020-07-14 | $3.15 | $3.17 | $3.08 | $3.09 | $3.09 | 19,797,240 |
| 2020-07-13 | $2.86 | $3.02 | $2.84 | $3.02 | $3.02 | 8,892,600 |
| 2020-07-10 | $2.75 | $2.89 | $2.72 | $2.88 | $2.88 | 15,623,630 |
| 2020-07-09 | $2.68 | $2.77 | $2.67 | $2.75 | $2.75 | 7,547,660 |
| 2020-07-08 | $2.73 | $2.73 | $2.67 | $2.69 | $2.69 | 6,320,730 |
| 2020-07-07 | $2.77 | $2.80 | $2.66 | $2.72 | $2.72 | 6,786,800 |
| 2020-07-06 | $2.68 | $2.77 | $2.66 | $2.77 | $2.77 | 7,754,000 |
| 2020-07-03 | $2.68 | $2.74 | $2.65 | $2.69 | $2.69 | 4,644,400 |
| 2020-07-02 | $2.63 | $2.73 | $2.60 | $2.68 | $2.68 | 4,471,660 |
| 2020-07-01 | $2.53 | $2.63 | $2.51 | $2.63 | $2.63 | 4,174,200 |
| 2020-06-30 | $2.52 | $2.54 | $2.50 | $2.52 | $2.52 | 2,170,400 |
| 2020-06-29 | $2.48 | $2.55 | $2.48 | $2.50 | $2.50 | 2,620,250 |
| 2020-06-26 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2020-06-25 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| 2020-06-24 | $2.52 | $2.55 | $2.49 | $2.53 | $2.53 | 3,211,170 |
| 2020-06-23 | $2.59 | $2.59 | $2.47 | $2.50 | $2.50 | 6,415,000 |
| 2020-06-22 | $2.72 | $2.73 | $2.59 | $2.59 | $2.59 | 8,222,440 |
| 2020-06-19 | $2.73 | $2.74 | $2.71 | $2.73 | $2.73 | 2,524,900 |
| 2020-06-18 | $2.72 | $2.78 | $2.72 | $2.72 | $2.72 | 3,846,200 |
| 2020-06-17 | $2.77 | $2.79 | $2.72 | $2.73 | $2.73 | 3,990,000 |
| 2020-06-16 | $2.72 | $2.83 | $2.69 | $2.76 | $2.76 | 5,848,400 |
| 2020-06-15 | $2.66 | $2.71 | $2.64 | $2.70 | $2.70 | 3,435,020 |
| 2020-06-12 | $2.63 | $2.70 | $2.61 | $2.68 | $2.68 | 2,572,800 |
| 2020-06-11 | $2.68 | $2.69 | $2.64 | $2.66 | $2.66 | 3,141,300 |
| 2020-06-10 | $2.77 | $2.77 | $2.61 | $2.67 | $2.67 | 6,214,600 |
| 2020-06-09 | $2.73 | $2.82 | $2.72 | $2.74 | $2.74 | 7,739,300 |
| 2020-06-08 | $2.66 | $2.79 | $2.66 | $2.78 | $2.78 | 14,139,230 |
| 2020-06-05 | $2.71 | $2.72 | $2.64 | $2.66 | $2.66 | 5,147,100 |
| 2020-06-04 | $2.57 | $2.72 | $2.56 | $2.71 | $2.71 | 10,470,400 |
| 2020-06-03 | $2.49 | $2.63 | $2.48 | $2.59 | $2.59 | 8,318,020 |
| 2020-06-02 | $2.49 | $2.51 | $2.47 | $2.50 | $2.50 | 3,619,700 |
| 2020-06-01 | $2.48 | $2.51 | $2.46 | $2.50 | $2.50 | 3,011,630 |
| 2020-05-29 | $2.43 | $2.49 | $2.42 | $2.47 | $2.47 | 3,135,900 |
| 2020-05-28 | $2.43 | $2.44 | $2.40 | $2.43 | $2.43 | 1,706,500 |
| 2020-05-27 | $2.43 | $2.45 | $2.41 | $2.44 | $2.44 | 2,135,200 |
| 2020-05-26 | $2.39 | $2.45 | $2.39 | $2.45 | $2.45 | 2,696,000 |
| 2020-05-25 | $2.39 | $2.40 | $2.36 | $2.39 | $2.39 | 2,531,800 |
| 2020-05-22 | $2.41 | $2.41 | $2.37 | $2.40 | $2.40 | 3,135,500 |
| 2020-05-21 | $2.44 | $2.45 | $2.39 | $2.40 | $2.40 | 3,617,400 |
| 2020-05-20 | $2.50 | $2.50 | $2.41 | $2.43 | $2.43 | 4,058,900 |
| 2020-05-19 | $2.50 | $2.51 | $2.48 | $2.49 | $2.49 | 2,676,800 |
| 2020-05-18 | $2.50 | $2.51 | $2.47 | $2.47 | $2.47 | 3,180,400 |
| 2020-05-15 | $2.50 | $2.52 | $2.46 | $2.50 | $2.50 | 2,940,800 |
| 2020-05-14 | $2.48 | $2.50 | $2.45 | $2.47 | $2.47 | 2,529,600 |
| 2020-05-13 | $2.43 | $2.50 | $2.41 | $2.48 | $2.48 | 3,226,200 |
| 2020-05-12 | $2.42 | $2.45 | $2.42 | $2.43 | $2.43 | 2,040,100 |
| 2020-05-11 | $2.47 | $2.49 | $2.43 | $2.43 | $2.43 | 3,074,100 |
| 2020-05-08 | $2.46 | $2.50 | $2.45 | $2.48 | $2.48 | 2,630,800 |
| 2020-05-07 | $2.48 | $2.51 | $2.45 | $2.46 | $2.46 | 2,874,300 |
| 2020-05-06 | $2.43 | $2.49 | $2.40 | $2.46 | $2.46 | 4,707,700 |
| 2020-05-05 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0 |
| 2020-05-04 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0 |
| 2020-05-01 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0 |
| 2020-04-30 | $2.47 | $2.49 | $2.40 | $2.42 | $2.42 | 6,229,100 |
| 2020-04-29 | $2.30 | $2.48 | $2.30 | $2.45 | $2.45 | 9,435,390 |
| 2020-04-28 | $2.52 | $2.52 | $2.40 | $2.41 | $2.41 | 8,112,600 |
| 2020-04-27 | $2.57 | $2.57 | $2.51 | $2.53 | $2.53 | 3,816,500 |
| 2020-04-24 | $2.60 | $2.61 | $2.56 | $2.57 | $2.57 | 2,599,700 |
| 2020-04-23 | $2.61 | $2.65 | $2.58 | $2.61 | $2.61 | 3,195,000 |
| 2020-04-22 | $2.61 | $2.63 | $2.58 | $2.62 | $2.62 | 2,521,300 |
| 2020-04-21 | $2.64 | $2.65 | $2.59 | $2.63 | $2.63 | 3,418,700 |
| 2020-04-20 | $2.66 | $2.67 | $2.62 | $2.66 | $2.66 | 3,593,100 |
| 2020-04-17 | $2.64 | $2.67 | $2.63 | $2.66 | $2.66 | 3,390,640 |
| 2020-04-16 | $2.63 | $2.65 | $2.62 | $2.63 | $2.63 | 2,237,800 |
| 2020-04-15 | $2.67 | $2.69 | $2.62 | $2.66 | $2.66 | 3,662,100 |
| 2020-04-14 | $2.63 | $2.68 | $2.63 | $2.68 | $2.68 | 3,189,000 |
| 2020-04-13 | $2.63 | $2.65 | $2.61 | $2.64 | $2.64 | 3,428,200 |
| 2020-04-10 | $2.73 | $2.75 | $2.65 | $2.66 | $2.66 | 7,882,600 |
| 2020-04-09 | $2.61 | $2.74 | $2.60 | $2.74 | $2.74 | 11,205,200 |
| 2020-04-08 | $2.61 | $2.63 | $2.59 | $2.61 | $2.61 | 5,599,400 |
| 2020-04-07 | $2.57 | $2.61 | $2.55 | $2.60 | $2.60 | 4,793,200 |
| 2020-04-06 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 0 |
| 2020-04-03 | $2.53 | $2.55 | $2.52 | $2.54 | $2.54 | 3,051,000 |
| 2020-04-02 | $2.50 | $2.54 | $2.49 | $2.54 | $2.54 | 3,635,830 |
| 2020-04-01 | $2.51 | $2.53 | $2.50 | $2.52 | $2.52 | 3,003,640 |
| 2020-03-31 | $2.55 | $2.56 | $2.52 | $2.52 | $2.52 | 3,510,230 |
| 2020-03-30 | $2.57 | $2.58 | $2.49 | $2.53 | $2.53 | 5,566,220 |
| 2020-03-27 | $2.63 | $2.64 | $2.60 | $2.60 | $2.60 | 3,707,800 |
| 2020-03-26 | $2.60 | $2.62 | $2.58 | $2.61 | $2.61 | 4,359,200 |
| 2020-03-25 | $2.60 | $2.63 | $2.57 | $2.60 | $2.60 | 4,215,700 |
| 2020-03-24 | $2.57 | $2.58 | $2.52 | $2.57 | $2.57 | 4,340,800 |
| 2020-03-23 | $2.61 | $2.62 | $2.54 | $2.54 | $2.54 | 7,142,750 |
| 2020-03-20 | $2.66 | $2.67 | $2.62 | $2.67 | $2.67 | 4,203,100 |
| 2020-03-19 | $2.67 | $2.69 | $2.59 | $2.64 | $2.64 | 5,429,500 |
| 2020-03-18 | $2.73 | $2.78 | $2.66 | $2.66 | $2.66 | 5,877,800 |
| 2020-03-17 | $2.77 | $2.84 | $2.65 | $2.72 | $2.72 | 9,020,060 |
| 2020-03-16 | $2.88 | $2.89 | $2.79 | $2.79 | $2.79 | 6,687,710 |
| 2020-03-13 | $2.77 | $2.89 | $2.77 | $2.87 | $2.87 | 9,442,790 |
| 2020-03-12 | $2.92 | $2.96 | $2.91 | $2.92 | $2.92 | 5,888,800 |
| 2020-03-11 | $2.99 | $3.02 | $2.96 | $2.96 | $2.96 | 7,938,950 |
| 2020-03-10 | $2.90 | $3.01 | $2.90 | $3.00 | $3.00 | 11,171,960 |
| 2020-03-09 | $3.20 | $3.28 | $3.03 | $3.03 | $3.03 | 21,581,300 |
| 2020-03-06 | $3.02 | $3.19 | $3.00 | $3.19 | $3.19 | 10,228,710 |
| 2020-03-05 | $2.97 | $3.06 | $2.96 | $3.04 | $3.04 | 10,010,350 |
| 2020-03-04 | $2.91 | $2.97 | $2.90 | $2.95 | $2.95 | 7,690,550 |
| 2020-03-03 | $2.90 | $2.94 | $2.89 | $2.93 | $2.93 | 7,292,960 |
| 2020-03-02 | $2.85 | $2.92 | $2.85 | $2.90 | $2.90 | 5,219,950 |
| 2020-02-28 | $2.94 | $2.94 | $2.84 | $2.85 | $2.85 | 9,871,260 |
| 2020-02-27 | $2.96 | $2.99 | $2.94 | $2.97 | $2.97 | 6,056,200 |
| 2020-02-26 | $2.89 | $3.06 | $2.86 | $2.96 | $2.96 | 12,190,800 |
| 2020-02-25 | $2.91 | $2.93 | $2.86 | $2.91 | $2.91 | 11,178,150 |
| 2020-02-24 | $2.96 | $2.96 | $2.92 | $2.94 | $2.94 | 8,029,800 |
| 2020-02-21 | $2.98 | $2.98 | $2.95 | $2.96 | $2.96 | 7,206,450 |
| 2020-02-20 | $2.98 | $3.00 | $2.94 | $2.99 | $2.99 | 7,821,250 |
| 2020-02-19 | $2.96 | $3.06 | $2.95 | $2.98 | $2.98 | 9,821,240 |
| 2020-02-18 | $2.91 | $2.96 | $2.89 | $2.95 | $2.95 | 7,702,740 |
| 2020-02-17 | $2.85 | $2.91 | $2.84 | $2.91 | $2.91 | 7,652,000 |
| 2020-02-14 | $2.85 | $2.86 | $2.83 | $2.85 | $2.85 | 4,904,950 |
| 2020-02-13 | $2.93 | $2.94 | $2.83 | $2.86 | $2.86 | 9,191,260 |
| 2020-02-12 | $2.94 | $2.96 | $2.93 | $2.95 | $2.95 | 6,719,190 |
| 2020-02-11 | $2.95 | $2.96 | $2.93 | $2.96 | $2.96 | 6,244,490 |
| 2020-02-10 | $2.91 | $2.96 | $2.90 | $2.95 | $2.95 | 6,956,600 |
| 2020-02-07 | $2.87 | $2.90 | $2.84 | $2.90 | $2.90 | 7,354,600 |
| 2020-02-06 | $2.85 | $2.89 | $2.83 | $2.87 | $2.87 | 7,592,790 |
| 2020-02-05 | $2.76 | $2.92 | $2.76 | $2.86 | $2.86 | 11,115,300 |
| 2020-02-04 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 1,009,400 |
| 2020-02-03 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 639,600 |
| 2020-01-31 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2020-01-30 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2020-01-29 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2020-01-28 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2020-01-27 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2020-01-24 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 0 |
| 2020-01-23 | $3.14 | $3.23 | $3.14 | $3.14 | $3.14 | 10,985,740 |
| 2020-01-22 | $3.33 | $3.34 | $3.29 | $3.31 | $3.31 | 4,414,280 |
| 2020-01-21 | $3.33 | $3.42 | $3.31 | $3.33 | $3.33 | 5,485,110 |
| 2020-01-20 | $3.31 | $3.35 | $3.27 | $3.33 | $3.33 | 4,993,220 |
| 2020-01-17 | $3.33 | $3.36 | $3.31 | $3.31 | $3.31 | 4,680,800 |
| 2020-01-16 | $3.37 | $3.41 | $3.33 | $3.34 | $3.34 | 5,758,400 |
| 2020-01-15 | $3.45 | $3.45 | $3.36 | $3.37 | $3.37 | 7,043,600 |
| 2020-01-14 | $3.44 | $3.46 | $3.42 | $3.45 | $3.45 | 6,111,600 |
| 2020-01-13 | $3.51 | $3.51 | $3.41 | $3.43 | $3.43 | 8,062,200 |
| 2020-01-10 | $3.52 | $3.53 | $3.49 | $3.51 | $3.51 | 4,964,000 |
| 2020-01-09 | $3.49 | $3.53 | $3.48 | $3.50 | $3.50 | 6,238,000 |
| 2020-01-08 | $3.53 | $3.58 | $3.46 | $3.46 | $3.46 | 9,588,400 |
| 2020-01-07 | $3.53 | $3.57 | $3.51 | $3.54 | $3.54 | 8,801,100 |
| 2020-01-06 | $3.51 | $3.62 | $3.51 | $3.54 | $3.54 | 8,912,590 |
| 2020-01-03 | $3.45 | $3.56 | $3.44 | $3.53 | $3.53 | 10,071,800 |
| 2020-01-02 | $3.42 | $3.47 | $3.39 | $3.46 | $3.46 | 9,173,900 |
| 2020-01-01 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2019-12-31 | $3.37 | $3.47 | $3.35 | $3.42 | $3.42 | 10,433,170 |
| 2019-12-30 | $3.34 | $3.49 | $3.34 | $3.43 | $3.43 | 23,646,600 |
| 2019-12-27 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 4,316,000 |
| 2019-12-26 | $3.73 | $3.75 | $3.63 | $3.71 | $3.71 | 13,489,120 |
| 2019-12-25 | $3.89 | $3.93 | $3.73 | $3.76 | $3.76 | 18,004,640 |
| 2019-12-24 | $3.79 | $3.90 | $3.74 | $3.87 | $3.87 | 17,011,420 |
| 2019-12-23 | $3.72 | $3.86 | $3.71 | $3.78 | $3.78 | 15,236,900 |
| 2019-12-20 | $3.66 | $3.78 | $3.66 | $3.74 | $3.74 | 12,376,390 |
| 2019-12-19 | $3.62 | $3.75 | $3.61 | $3.69 | $3.69 | 10,936,570 |
| 2019-12-18 | $3.65 | $3.66 | $3.62 | $3.62 | $3.62 | 8,956,900 |
| 2019-12-17 | $3.62 | $3.72 | $3.62 | $3.67 | $3.67 | 10,712,200 |
| 2019-12-16 | $3.64 | $3.66 | $3.56 | $3.65 | $3.65 | 7,955,900 |
| 2019-12-13 | $3.58 | $3.69 | $3.54 | $3.65 | $3.65 | 12,524,900 |
| 2019-12-12 | $3.59 | $3.61 | $3.53 | $3.55 | $3.55 | 8,867,700 |
| 2019-12-11 | $3.62 | $3.66 | $3.56 | $3.59 | $3.59 | 11,187,950 |
| 2019-12-10 | $3.61 | $3.69 | $3.57 | $3.65 | $3.65 | 11,556,000 |
| 2019-12-09 | $3.80 | $3.81 | $3.61 | $3.61 | $3.61 | 21,582,640 |
| 2019-12-06 | $3.87 | $3.90 | $3.78 | $3.80 | $3.80 | 11,412,000 |
| 2019-12-05 | $3.83 | $3.92 | $3.78 | $3.86 | $3.86 | 15,548,050 |
| 2019-12-04 | $3.72 | $3.94 | $3.72 | $3.89 | $3.89 | 21,814,070 |
| 2019-12-03 | $3.84 | $3.90 | $3.73 | $3.75 | $3.75 | 23,538,450 |
| 2019-12-02 | $3.60 | $3.78 | $3.60 | $3.78 | $3.78 | 12,965,920 |
| 2019-11-29 | $3.51 | $3.63 | $3.47 | $3.60 | $3.60 | 12,765,670 |
| 2019-11-28 | $3.51 | $3.58 | $3.45 | $3.48 | $3.48 | 13,149,030 |
| 2019-11-27 | $3.60 | $3.76 | $3.54 | $3.54 | $3.54 | 23,693,230 |
| 2019-11-26 | $3.41 | $3.58 | $3.40 | $3.58 | $3.58 | 12,243,590 |
| 2019-11-25 | $3.51 | $3.54 | $3.36 | $3.41 | $3.41 | 12,648,690 |
| 2019-11-22 | $3.45 | $3.56 | $3.40 | $3.49 | $3.49 | 23,510,110 |
| 2019-11-21 | $3.19 | $3.39 | $3.19 | $3.39 | $3.39 | 14,491,600 |
| 2019-11-20 | $3.19 | $3.24 | $3.16 | $3.23 | $3.23 | 11,019,700 |
| 2019-11-19 | $3.08 | $3.20 | $3.06 | $3.20 | $3.20 | 14,208,340 |
| 2019-11-18 | $3.04 | $3.07 | $3.03 | $3.05 | $3.05 | 4,797,000 |
| 2019-11-15 | $3.07 | $3.11 | $3.04 | $3.05 | $3.05 | 5,024,400 |
| 2019-11-14 | $3.09 | $3.10 | $3.05 | $3.07 | $3.07 | 5,984,600 |
| 2019-11-13 | $3.05 | $3.17 | $3.03 | $3.10 | $3.10 | 7,766,100 |
| 2019-11-12 | $3.10 | $3.12 | $3.03 | $3.07 | $3.07 | 8,311,800 |
| 2019-11-11 | $3.25 | $3.25 | $3.09 | $3.11 | $3.11 | 11,596,100 |
| 2019-11-08 | $3.27 | $3.29 | $3.25 | $3.25 | $3.25 | 4,890,500 |
| 2019-11-07 | $3.28 | $3.29 | $3.23 | $3.28 | $3.28 | 5,787,970 |
| 2019-11-06 | $3.33 | $3.33 | $3.26 | $3.27 | $3.27 | 6,082,300 |
| 2019-11-05 | $3.34 | $3.34 | $3.29 | $3.32 | $3.32 | 6,440,740 |
| 2019-11-04 | $3.33 | $3.36 | $3.31 | $3.33 | $3.33 | 7,467,600 |
| 2019-11-01 | $3.37 | $3.43 | $3.28 | $3.35 | $3.35 | 16,147,900 |
| 2019-10-31 | $3.39 | $3.42 | $3.35 | $3.42 | $3.42 | 17,605,500 |
| 2019-10-30 | $3.37 | $3.38 | $3.26 | $3.26 | $3.26 | 13,989,600 |
| 2019-10-29 | $3.47 | $3.49 | $3.41 | $3.43 | $3.43 | 7,559,100 |
| 2019-10-28 | $3.43 | $3.50 | $3.41 | $3.46 | $3.46 | 9,369,200 |
| 2019-10-25 | $3.41 | $3.53 | $3.37 | $3.48 | $3.48 | 15,453,080 |
| 2019-10-24 | $3.42 | $3.51 | $3.34 | $3.36 | $3.36 | 19,240,330 |
| 2019-10-23 | $3.65 | $3.65 | $3.51 | $3.52 | $3.52 | 13,207,440 |
| 2019-10-22 | $3.65 | $3.69 | $3.62 | $3.64 | $3.64 | 6,120,900 |
| 2019-10-21 | $3.72 | $3.73 | $3.61 | $3.64 | $3.64 | 9,055,390 |
| 2019-10-18 | $3.66 | $3.74 | $3.65 | $3.66 | $3.66 | 12,723,750 |
| 2019-10-17 | $3.66 | $3.74 | $3.62 | $3.74 | $3.74 | 18,181,690 |
| 2019-10-16 | $3.85 | $3.87 | $3.68 | $3.68 | $3.68 | 30,337,440 |
| 2019-10-15 | $3.90 | $3.96 | $3.86 | $3.87 | $3.87 | 31,386,970 |
| 2019-10-14 | $3.90 | $3.93 | $3.90 | $3.90 | $3.90 | 19,188,500 |
| 2019-10-11 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 102,300 |
| 2019-10-10 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 68,700 |
| 2019-10-09 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 81,400 |
| 2019-10-08 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2019-10-07 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2019-10-04 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2019-10-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2019-10-02 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2019-10-01 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2019-09-30 | $4.80 | $4.95 | $4.80 | $4.80 | $4.80 | 9,480,270 |
| 2019-09-27 | $4.84 | $4.95 | $4.77 | $4.84 | $4.84 | 12,854,840 |
| 2019-09-26 | $5.20 | $5.20 | $4.77 | $4.83 | $4.83 | 31,181,020 |
| 2019-09-25 | $5.51 | $5.54 | $5.21 | $5.22 | $5.22 | 25,453,270 |
| 2019-09-24 | $5.50 | $5.63 | $5.50 | $5.55 | $5.55 | 10,895,700 |
| 2019-09-23 | $5.87 | $5.87 | $5.56 | $5.62 | $5.62 | 17,920,770 |
| 2019-09-20 | $5.89 | $5.89 | $5.83 | $5.85 | $5.85 | 6,884,540 |
| 2019-09-19 | $5.92 | $5.92 | $5.84 | $5.88 | $5.88 | 8,065,580 |
| 2019-09-18 | $5.87 | $5.96 | $5.86 | $5.92 | $5.92 | 9,383,070 |
| 2019-09-17 | $5.98 | $6.02 | $5.85 | $5.86 | $5.86 | 15,952,090 |
| 2019-09-16 | $5.92 | $6.02 | $5.90 | $6.00 | $6.00 | 19,978,800 |
| 2019-09-13 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2019-09-12 | $5.86 | $5.90 | $5.83 | $5.90 | $5.90 | 10,534,000 |
| 2019-09-11 | $5.90 | $5.92 | $5.84 | $5.85 | $5.85 | 13,940,200 |
| 2019-09-10 | $5.95 | $5.97 | $5.86 | $5.88 | $5.88 | 15,673,600 |
| 2019-09-09 | $5.80 | $5.95 | $5.76 | $5.93 | $5.93 | 24,278,160 |
| 2019-09-06 | $5.96 | $5.99 | $5.85 | $5.90 | $5.90 | 15,256,100 |
| 2019-09-05 | $5.87 | $6.07 | $5.86 | $5.97 | $5.97 | 31,697,800 |
| 2019-09-04 | $5.89 | $5.91 | $5.82 | $5.86 | $5.86 | 11,414,200 |
| 2019-09-03 | $5.95 | $5.96 | $5.82 | $5.87 | $5.87 | 11,384,920 |
| 2019-09-02 | $5.98 | $5.98 | $5.73 | $5.94 | $5.94 | 16,862,010 |
| 2019-08-30 | $6.23 | $6.24 | $6.01 | $6.02 | $6.02 | 12,037,100 |
| 2019-08-29 | $6.23 | $6.25 | $6.18 | $6.22 | $6.22 | 5,657,400 |
| 2019-08-28 | $6.26 | $6.27 | $6.19 | $6.21 | $6.21 | 6,242,300 |
| 2019-08-27 | $6.20 | $6.27 | $6.18 | $6.26 | $6.26 | 7,716,400 |
| 2019-08-26 | $6.16 | $6.19 | $6.10 | $6.17 | $6.17 | 5,743,600 |
| 2019-08-23 | $6.24 | $6.26 | $6.21 | $6.25 | $6.25 | 6,675,400 |
| 2019-08-22 | $6.28 | $6.29 | $6.22 | $6.24 | $6.24 | 7,050,340 |
| 2019-08-21 | $6.31 | $6.34 | $6.26 | $6.27 | $6.27 | 8,676,700 |
| 2019-08-20 | $6.27 | $6.37 | $6.25 | $6.30 | $6.30 | 12,351,760 |
| 2019-08-19 | $6.23 | $6.29 | $6.19 | $6.28 | $6.28 | 16,699,400 |
| 2019-08-16 | $6.28 | $6.34 | $6.20 | $6.20 | $6.20 | 13,947,800 |
| 2019-08-15 | $6.15 | $6.36 | $6.09 | $6.28 | $6.28 | 14,700,500 |
| 2019-08-14 | $6.38 | $6.42 | $6.28 | $6.30 | $6.30 | 10,562,500 |
| 2019-08-13 | $6.32 | $6.40 | $6.24 | $6.31 | $6.31 | 11,488,200 |
| 2019-08-12 | $6.50 | $6.53 | $6.33 | $6.40 | $6.40 | 15,831,300 |
| 2019-08-09 | $6.61 | $6.88 | $6.25 | $6.68 | $6.68 | 39,362,810 |
| 2019-08-08 | $6.89 | $7.08 | $6.89 | $6.89 | $6.89 | 52,093,400 |
| 2019-08-07 | $8.10 | $8.18 | $7.38 | $7.65 | $7.65 | 76,957,200 |
| 2019-08-06 | $8.31 | $8.40 | $7.56 | $8.20 | $8.20 | 43,814,820 |
| 2019-08-05 | $7.79 | $8.16 | $7.45 | $8.16 | $8.16 | 31,536,820 |
| 2019-08-02 | $6.95 | $7.54 | $6.87 | $7.42 | $7.42 | 15,708,700 |
| 2019-08-01 | $7.10 | $7.14 | $7.03 | $7.05 | $7.05 | 3,754,600 |
| 2019-07-31 | $7.17 | $7.21 | $7.05 | $7.11 | $7.11 | 4,861,700 |
| 2019-07-30 | $7.30 | $7.33 | $7.20 | $7.21 | $7.21 | 4,778,370 |
| 2019-07-29 | $7.35 | $7.36 | $7.25 | $7.30 | $7.30 | 4,301,500 |
| 2019-07-26 | $7.26 | $7.39 | $7.25 | $7.33 | $7.33 | 7,275,970 |
| 2019-07-25 | $7.18 | $7.29 | $7.16 | $7.26 | $7.26 | 7,583,900 |
| 2019-07-24 | $7.18 | $7.24 | $7.15 | $7.21 | $7.21 | 5,468,910 |
| 2019-07-23 | $7.19 | $7.25 | $7.12 | $7.18 | $7.18 | 7,311,010 |
| 2019-07-22 | $7.08 | $7.50 | $7.03 | $7.23 | $7.23 | 11,424,210 |
| 2019-07-19 | $7.03 | $7.17 | $7.02 | $7.07 | $7.07 | 4,049,400 |
| 2019-07-18 | $7.01 | $7.06 | $6.98 | $7.04 | $7.04 | 4,037,000 |
| 2019-07-17 | $6.91 | $7.04 | $6.91 | $7.03 | $7.03 | 3,345,600 |
| 2019-07-16 | $6.90 | $6.94 | $6.87 | $6.94 | $6.94 | 1,726,800 |
| 2019-07-15 | $6.93 | $6.94 | $6.83 | $6.91 | $6.91 | 2,535,700 |
| 2019-07-12 | $6.82 | $6.96 | $6.80 | $6.94 | $6.94 | 2,010,300 |
| 2019-07-11 | $6.86 | $6.94 | $6.74 | $6.86 | $6.86 | 2,397,900 |
| 2019-07-10 | $6.87 | $6.92 | $6.85 | $6.85 | $6.85 | 2,212,700 |
| 2019-07-09 | $6.95 | $6.97 | $6.83 | $6.87 | $6.87 | 3,185,500 |
| 2019-07-08 | $7.07 | $7.09 | $6.96 | $7.00 | $6.93 | 5,372,700 |
| 2019-07-05 | $7.03 | $7.08 | $7.00 | $7.06 | $6.99 | 3,812,590 |
| 2019-07-04 | $7.05 | $7.06 | $6.97 | $7.04 | $6.97 | 4,178,170 |
| 2019-07-03 | $7.07 | $7.07 | $6.97 | $7.03 | $6.96 | 4,417,300 |
| 2019-07-02 | $7.11 | $7.12 | $7.04 | $7.06 | $6.99 | 3,520,300 |
| 2019-07-01 | $7.10 | $7.11 | $7.03 | $7.11 | $7.04 | 5,501,700 |
| 2019-06-28 | $7.03 | $7.04 | $6.94 | $7.01 | $6.94 | 5,567,400 |
| 2019-06-27 | $7.02 | $7.07 | $7.01 | $7.02 | $6.95 | 4,198,600 |
| 2019-06-26 | $6.98 | $7.14 | $6.97 | $7.02 | $6.95 | 5,192,000 |
| 2019-06-25 | $7.00 | $7.01 | $6.92 | $7.00 | $6.93 | 7,337,300 |
| 2019-06-24 | $7.09 | $7.11 | $7.01 | $7.03 | $6.96 | 4,911,800 |
| 2019-06-21 | $7.06 | $7.13 | $7.04 | $7.08 | $7.01 | 7,827,900 |
| 2019-06-20 | $7.01 | $7.07 | $6.96 | $7.03 | $6.96 | 7,221,420 |
| 2019-06-19 | $7.11 | $7.18 | $6.96 | $7.00 | $6.93 | 10,393,220 |
| 2019-06-18 | $6.97 | $7.03 | $6.92 | $7.02 | $6.95 | 6,327,200 |
| 2019-06-17 | $6.80 | $7.17 | $6.75 | $6.98 | $6.91 | 25,133,800 |
| 2019-06-14 | $6.89 | $6.95 | $6.80 | $6.80 | $6.73 | 4,403,600 |
| 2019-06-13 | $6.87 | $6.93 | $6.82 | $6.89 | $6.82 | 3,241,800 |
| 2019-06-12 | $6.91 | $6.98 | $6.86 | $6.89 | $6.82 | 4,735,800 |
| 2019-06-11 | $6.70 | $7.00 | $6.69 | $6.98 | $6.91 | 10,503,600 |
| 2019-06-10 | $6.65 | $6.79 | $6.65 | $6.74 | $6.67 | 3,626,100 |
| 2019-06-07 | $6.65 | $6.65 | $6.65 | $6.65 | $6.58 | 0 |
| 2019-06-06 | $6.77 | $6.78 | $6.64 | $6.65 | $6.58 | 4,364,800 |
| 2019-06-05 | $6.81 | $6.85 | $6.75 | $6.78 | $6.71 | 4,206,900 |
| 2019-06-04 | $6.70 | $6.83 | $6.65 | $6.81 | $6.74 | 5,126,600 |
| 2019-06-03 | $6.71 | $6.79 | $6.61 | $6.73 | $6.66 | 5,627,530 |
| 2019-05-31 | $6.75 | $6.83 | $6.71 | $6.73 | $6.66 | 4,103,300 |
| 2019-05-30 | $6.73 | $6.73 | $6.66 | $6.73 | $6.66 | 5,004,900 |
| 2019-05-29 | $6.75 | $6.79 | $6.72 | $6.73 | $6.66 | 4,093,600 |
| 2019-05-28 | $6.85 | $6.89 | $6.73 | $6.74 | $6.67 | 7,124,620 |
| 2019-05-27 | $6.71 | $6.88 | $6.56 | $6.85 | $6.78 | 7,665,000 |
| 2019-05-24 | $6.79 | $6.91 | $6.78 | $6.83 | $6.76 | 5,723,260 |
| 2019-05-23 | $6.97 | $7.00 | $6.83 | $6.83 | $6.76 | 6,181,620 |
| 2019-05-22 | $7.02 | $7.08 | $6.92 | $6.96 | $6.89 | 4,219,280 |
| 2019-05-21 | $6.92 | $7.08 | $6.90 | $7.02 | $6.95 | 4,367,800 |
| 2019-05-20 | $7.06 | $7.10 | $6.80 | $6.93 | $6.86 | 6,847,200 |
| 2019-05-17 | $7.39 | $7.41 | $7.05 | $7.05 | $6.98 | 10,689,200 |
| 2019-05-16 | $7.40 | $7.44 | $7.34 | $7.42 | $7.35 | 7,331,200 |
| 2019-05-15 | $7.26 | $7.42 | $7.26 | $7.41 | $7.34 | 7,748,800 |
| 2019-05-14 | $7.19 | $7.26 | $7.16 | $7.24 | $7.17 | 4,044,120 |
| 2019-05-13 | $7.21 | $7.27 | $7.18 | $7.26 | $7.19 | 5,027,520 |
| 2019-05-10 | $7.17 | $7.31 | $7.10 | $7.28 | $7.21 | 9,376,800 |
| 2019-05-09 | $7.20 | $7.25 | $7.12 | $7.13 | $7.06 | 5,077,800 |
| 2019-05-08 | $7.17 | $7.32 | $7.12 | $7.22 | $7.15 | 5,701,900 |
| 2019-05-07 | $7.25 | $7.36 | $7.04 | $7.29 | $7.22 | 10,392,630 |
| 2019-05-06 | $7.56 | $7.57 | $7.17 | $7.20 | $7.13 | 11,040,820 |
| 2019-05-03 | $7.73 | $7.73 | $7.73 | $7.73 | $7.65 | 0 |
| 2019-05-02 | $7.73 | $7.73 | $7.73 | $7.73 | $7.65 | 0 |
| 2019-05-01 | $7.73 | $7.73 | $7.73 | $7.73 | $7.65 | 0 |
| 2019-04-30 | $7.43 | $7.87 | $7.43 | $7.73 | $7.65 | 10,277,300 |
| 2019-04-29 | $7.50 | $7.56 | $7.31 | $7.40 | $7.33 | 7,712,000 |
| 2019-04-26 | $7.64 | $7.65 | $7.47 | $7.48 | $7.40 | 7,062,200 |
| 2019-04-25 | $8.02 | $8.02 | $7.54 | $7.61 | $7.53 | 12,541,900 |
| 2019-04-24 | $8.04 | $8.08 | $7.91 | $8.02 | $7.94 | 8,574,930 |
| 2019-04-23 | $8.29 | $8.30 | $8.01 | $8.05 | $7.97 | 10,295,750 |
| 2019-04-22 | $8.26 | $8.34 | $8.24 | $8.26 | $8.18 | 8,243,450 |
| 2019-04-19 | $8.27 | $8.30 | $8.16 | $8.25 | $8.17 | 7,932,300 |
| 2019-04-18 | $8.41 | $8.41 | $8.25 | $8.27 | $8.19 | 7,473,500 |
| 2019-04-17 | $8.37 | $8.45 | $8.31 | $8.37 | $8.29 | 10,247,400 |
| 2019-04-16 | $8.27 | $8.38 | $8.12 | $8.36 | $8.28 | 11,064,300 |
| 2019-04-15 | $8.48 | $8.52 | $8.31 | $8.32 | $8.24 | 9,007,600 |
| 2019-04-12 | $8.32 | $8.40 | $8.29 | $8.40 | $8.32 | 8,747,900 |
| 2019-04-11 | $8.46 | $8.53 | $8.34 | $8.34 | $8.26 | 11,766,700 |
| 2019-04-10 | $8.60 | $8.60 | $8.42 | $8.50 | $8.41 | 14,502,600 |
| 2019-04-09 | $8.80 | $8.80 | $8.58 | $8.66 | $8.57 | 13,767,500 |
| 2019-04-08 | $8.90 | $8.98 | $8.69 | $8.78 | $8.69 | 20,785,810 |
| 2019-04-05 | $8.86 | $8.86 | $8.86 | $8.86 | $8.77 | 0 |
| 2019-04-04 | $8.80 | $8.89 | $8.65 | $8.86 | $8.77 | 18,983,750 |
| 2019-04-03 | $8.61 | $8.79 | $8.58 | $8.78 | $8.69 | 17,725,230 |
| 2019-04-02 | $8.75 | $8.77 | $8.63 | $8.66 | $8.57 | 19,749,900 |
| 2019-04-01 | $8.52 | $8.79 | $8.52 | $8.74 | $8.65 | 21,108,080 |
| 2019-03-29 | $8.38 | $8.55 | $8.25 | $8.51 | $8.42 | 19,523,820 |
| 2019-03-28 | $8.42 | $8.62 | $8.34 | $8.38 | $8.30 | 17,267,050 |
| 2019-03-27 | $8.63 | $8.67 | $8.29 | $8.48 | $8.39 | 17,504,730 |
| 2019-03-26 | $8.83 | $8.90 | $8.51 | $8.58 | $8.49 | 21,372,320 |
| 2019-03-25 | $8.84 | $8.96 | $8.78 | $8.81 | $8.72 | 21,722,620 |
| 2019-03-22 | $9.10 | $9.12 | $8.98 | $9.04 | $8.95 | 22,729,460 |
| 2019-03-21 | $9.09 | $9.22 | $8.91 | $9.16 | $9.07 | 39,098,150 |
| 2019-03-20 | $9.29 | $9.40 | $9.13 | $9.24 | $9.15 | 51,603,240 |
| 2019-03-19 | $10.29 | $10.73 | $9.26 | $9.99 | $9.89 | 110,056,530 |
| 2019-03-18 | $10.86 | $11.26 | $9.99 | $10.29 | $10.19 | 58,261,420 |
| 2019-03-15 | $9.44 | $10.46 | $9.32 | $10.46 | $10.35 | 24,683,530 |
| 2019-03-14 | $9.70 | $10.36 | $9.05 | $9.51 | $9.41 | 33,062,500 |
| 2019-03-13 | $8.79 | $9.65 | $8.65 | $9.65 | $9.55 | 18,808,870 |
| 2019-03-12 | $8.28 | $8.98 | $8.28 | $8.77 | $8.68 | 23,020,500 |
| 2019-03-11 | $7.84 | $8.31 | $7.84 | $8.28 | $8.20 | 20,510,260 |
| 2019-03-08 | $8.34 | $8.37 | $7.83 | $7.85 | $7.77 | 16,078,590 |
| 2019-03-07 | $8.01 | $8.78 | $7.94 | $8.42 | $8.34 | 25,542,200 |
| 2019-03-06 | $7.90 | $8.06 | $7.86 | $8.00 | $7.92 | 13,959,110 |
| 2019-03-05 | $7.85 | $7.93 | $7.76 | $7.90 | $7.82 | 12,324,530 |
| 2019-03-04 | $7.75 | $7.93 | $7.72 | $7.85 | $7.77 | 18,099,700 |
| 2019-03-01 | $7.60 | $7.74 | $7.58 | $7.73 | $7.65 | 8,857,100 |
| 2019-02-28 | $7.65 | $7.71 | $7.55 | $7.64 | $7.56 | 9,579,400 |
| 2019-02-27 | $7.72 | $7.88 | $7.62 | $7.63 | $7.55 | 13,405,500 |
| 2019-02-26 | $7.88 | $8.00 | $7.69 | $7.73 | $7.65 | 23,185,400 |
| 2019-02-25 | $7.50 | $8.18 | $7.47 | $7.92 | $7.84 | 25,570,600 |
| 2019-02-22 | $7.45 | $7.52 | $7.40 | $7.48 | $7.40 | 12,233,500 |
| 2019-02-21 | $7.38 | $7.52 | $7.30 | $7.40 | $7.33 | 15,779,110 |
| 2019-02-20 | $7.36 | $7.49 | $7.24 | $7.34 | $7.27 | 7,123,400 |
| 2019-02-19 | $7.28 | $7.44 | $7.20 | $7.34 | $7.27 | 13,242,720 |
| 2019-02-18 | $7.12 | $7.26 | $7.10 | $7.24 | $7.17 | 10,018,070 |
| 2019-02-15 | $7.06 | $7.16 | $7.01 | $7.12 | $7.05 | 7,192,200 |
| 2019-02-14 | $7.13 | $7.13 | $7.03 | $7.06 | $6.99 | 5,548,890 |
| 2019-02-13 | $7.19 | $7.20 | $6.99 | $7.14 | $7.07 | 11,910,900 |
| 2019-02-12 | $7.23 | $7.30 | $7.16 | $7.25 | $7.18 | 5,699,100 |
| 2019-02-11 | $7.13 | $7.28 | $7.13 | $7.22 | $7.15 | 5,434,500 |
| 2019-02-08 | $7.10 | $7.10 | $7.10 | $7.10 | $7.03 | 0 |
| 2019-02-07 | $7.10 | $7.10 | $7.10 | $7.10 | $7.03 | 0 |
| 2019-02-06 | $7.10 | $7.10 | $7.10 | $7.10 | $7.03 | 0 |
| 2019-02-05 | $7.10 | $7.10 | $7.10 | $7.10 | $7.03 | 0 |
| 2019-02-04 | $7.10 | $7.10 | $7.10 | $7.10 | $7.03 | 0 |
| 2019-02-01 | $7.09 | $7.18 | $7.02 | $7.10 | $7.03 | 5,192,900 |
| 2019-01-31 | $7.20 | $7.27 | $6.98 | $6.99 | $6.92 | 7,291,200 |
| 2019-01-30 | $7.16 | $7.31 | $7.09 | $7.14 | $7.07 | 7,439,600 |
| 2019-01-29 | $7.25 | $7.26 | $6.91 | $7.19 | $7.12 | 22,195,220 |
| 2019-01-28 | $8.08 | $8.16 | $7.22 | $7.23 | $7.16 | 20,198,830 |
| 2019-01-25 | $8.15 | $8.23 | $8.02 | $8.02 | $7.94 | 10,738,400 |
| 2019-01-24 | $8.30 | $8.38 | $8.10 | $8.19 | $8.11 | 11,228,330 |
| 2019-01-23 | $8.44 | $8.55 | $8.09 | $8.30 | $8.22 | 24,967,090 |
| 2019-01-22 | $8.37 | $8.54 | $8.15 | $8.50 | $8.41 | 17,817,650 |
| 2019-01-21 | $7.80 | $8.41 | $7.77 | $8.40 | $8.32 | 21,706,330 |
| 2019-01-18 | $7.33 | $7.65 | $7.28 | $7.65 | $7.57 | 7,512,680 |
| 2019-01-17 | $7.50 | $7.51 | $7.22 | $7.35 | $7.28 | 8,021,700 |
| 2019-01-16 | $7.53 | $7.57 | $7.47 | $7.54 | $7.46 | 3,517,700 |
| 2019-01-15 | $7.47 | $7.60 | $7.39 | $7.53 | $7.45 | 4,804,660 |
| 2019-01-14 | $7.65 | $7.75 | $7.42 | $7.52 | $7.44 | 8,811,960 |
| 2019-01-11 | $8.05 | $8.25 | $7.69 | $7.78 | $7.70 | 13,123,040 |
| 2019-01-10 | $7.80 | $8.13 | $7.79 | $8.08 | $8.00 | 8,943,330 |
| 2019-01-09 | $7.77 | $7.87 | $7.76 | $7.76 | $7.68 | 8,259,840 |
| 2019-01-08 | $7.73 | $7.86 | $7.66 | $7.83 | $7.75 | 5,668,260 |
| 2019-01-07 | $7.70 | $7.79 | $7.59 | $7.73 | $7.65 | 5,892,680 |
| 2019-01-04 | $7.52 | $7.80 | $7.51 | $7.70 | $7.62 | 7,389,190 |
| 2019-01-03 | $7.73 | $7.87 | $7.53 | $7.56 | $7.48 | 7,680,600 |
| 2019-01-02 | $8.17 | $8.17 | $7.61 | $7.73 | $7.65 | 7,601,670 |
| 2019-01-01 | $8.11 | $8.11 | $8.11 | $8.11 | $8.03 | 0 |
| 2018-12-31 | $8.11 | $8.11 | $8.11 | $8.11 | $8.03 | 0 |
| 2018-12-28 | $8.09 | $8.17 | $7.94 | $8.11 | $8.03 | 6,527,400 |
| 2018-12-27 | $8.04 | $8.26 | $7.98 | $8.11 | $8.03 | 6,306,040 |
| 2018-12-26 | $8.01 | $8.05 | $7.91 | $7.97 | $7.89 | 3,648,800 |
| 2018-12-25 | $7.99 | $8.05 | $7.84 | $8.04 | $7.96 | 6,152,960 |
| 2018-12-24 | $7.81 | $8.08 | $7.81 | $7.99 | $7.91 | 5,327,470 |
| 2018-12-21 | $7.73 | $7.94 | $7.70 | $7.79 | $7.71 | 5,910,270 |
| 2018-12-20 | $7.75 | $7.80 | $7.70 | $7.73 | $7.65 | 2,474,740 |
| 2018-12-19 | $7.80 | $7.81 | $7.72 | $7.77 | $7.69 | 3,264,200 |
| 2018-12-18 | $7.89 | $7.91 | $7.68 | $7.83 | $7.75 | 7,898,900 |
| 2018-12-17 | $7.80 | $7.91 | $7.72 | $7.88 | $7.80 | 3,211,950 |
| 2018-12-14 | $8.02 | $8.02 | $7.78 | $7.80 | $7.72 | 4,555,950 |
| 2018-12-13 | $7.82 | $8.04 | $7.82 | $7.89 | $7.81 | 4,586,310 |
| 2018-12-12 | $7.78 | $7.93 | $7.78 | $7.87 | $7.79 | 5,134,270 |
| 2018-12-11 | $7.58 | $7.83 | $7.43 | $7.79 | $7.71 | 10,205,200 |
| 2018-12-10 | $7.88 | $7.92 | $7.40 | $7.46 | $7.38 | 8,095,000 |
| 2018-12-07 | $7.88 | $7.96 | $7.81 | $7.91 | $7.83 | 5,027,300 |
| 2018-12-06 | $8.00 | $8.16 | $7.87 | $7.96 | $7.88 | 9,497,790 |
| 2018-12-05 | $7.83 | $7.98 | $7.83 | $7.92 | $7.84 | 7,043,570 |
| 2018-12-04 | $7.90 | $8.10 | $7.88 | $8.02 | $7.94 | 7,863,700 |
| 2018-12-03 | $7.90 | $8.16 | $7.90 | $8.02 | $7.94 | 12,204,600 |
| 2018-11-30 | $7.80 | $8.04 | $7.60 | $7.80 | $7.72 | 16,688,000 |
| 2018-11-29 | $8.13 | $8.23 | $7.91 | $7.92 | $7.84 | 9,138,700 |
| 2018-11-28 | $8.22 | $8.29 | $8.06 | $8.09 | $8.01 | 10,214,430 |
| 2018-11-27 | $8.38 | $8.65 | $8.12 | $8.26 | $8.18 | 13,221,550 |
| 2018-11-26 | $8.29 | $8.39 | $8.20 | $8.29 | $8.21 | 7,722,070 |
| 2018-11-23 | $8.43 | $8.60 | $8.22 | $8.26 | $8.18 | 16,447,510 |
| 2018-11-22 | $8.88 | $8.88 | $8.39 | $8.50 | $8.41 | 13,027,310 |
| 2018-11-21 | $8.19 | $8.87 | $8.15 | $8.69 | $8.60 | 13,967,130 |
| 2018-11-20 | $8.20 | $8.48 | $8.12 | $8.28 | $8.20 | 16,393,700 |
| 2018-11-19 | $8.29 | $8.40 | $8.02 | $8.22 | $8.14 | 12,053,740 |
| 2018-11-16 | $8.02 | $8.77 | $7.91 | $8.24 | $8.16 | 18,807,180 |
| 2018-11-15 | $7.82 | $8.07 | $7.82 | $7.97 | $7.89 | 14,621,150 |
| 2018-11-14 | $7.52 | $8.18 | $7.42 | $7.95 | $7.87 | 40,307,870 |
| 2018-11-13 | $7.00 | $7.73 | $6.95 | $7.58 | $7.50 | 34,071,810 |
| 2018-11-12 | $6.87 | $7.08 | $6.86 | $7.03 | $6.96 | 8,787,600 |
| 2018-11-09 | $6.94 | $7.00 | $6.86 | $6.89 | $6.82 | 6,505,100 |
| 2018-11-08 | $6.95 | $7.10 | $6.89 | $6.98 | $6.91 | 7,994,500 |
| 2018-11-07 | $7.01 | $7.03 | $6.91 | $6.93 | $6.86 | 5,111,620 |
| 2018-11-06 | $7.19 | $7.20 | $6.90 | $7.02 | $6.95 | 9,798,600 |
| 2018-11-05 | $6.99 | $7.14 | $6.95 | $7.10 | $7.03 | 7,526,500 |
| 2018-11-02 | $6.84 | $7.21 | $6.84 | $7.01 | $6.94 | 12,576,420 |
| 2018-11-01 | $6.78 | $6.88 | $6.73 | $6.76 | $6.69 | 6,619,500 |
| 2018-10-31 | $6.80 | $6.84 | $6.72 | $6.76 | $6.69 | 3,129,500 |
| 2018-10-30 | $6.76 | $6.89 | $6.62 | $6.76 | $6.69 | 8,198,170 |
| 2018-10-29 | $6.87 | $6.87 | $6.68 | $6.76 | $6.69 | 5,269,060 |
| 2018-10-26 | $7.00 | $7.05 | $6.84 | $6.86 | $6.79 | 5,244,500 |
| 2018-10-25 | $6.74 | $6.94 | $6.61 | $6.87 | $6.80 | 5,136,460 |
| 2018-10-24 | $7.00 | $7.11 | $6.90 | $6.94 | $6.87 | 9,345,200 |
| 2018-10-23 | $6.95 | $7.20 | $6.85 | $7.00 | $6.93 | 17,945,820 |
| 2018-10-22 | $6.56 | $7.13 | $6.53 | $6.88 | $6.81 | 14,591,400 |
| 2018-10-19 | $6.49 | $6.56 | $6.35 | $6.54 | $6.47 | 5,720,520 |
| 2018-10-18 | $6.60 | $6.63 | $6.44 | $6.47 | $6.40 | 4,364,700 |
| 2018-10-17 | $6.65 | $6.76 | $6.54 | $6.61 | $6.54 | 4,657,640 |
| 2018-10-16 | $6.73 | $6.81 | $6.61 | $6.64 | $6.57 | 4,505,900 |
| 2018-10-15 | $6.76 | $6.83 | $6.61 | $6.69 | $6.62 | 6,162,000 |
| 2018-10-12 | $6.66 | $6.88 | $6.61 | $6.76 | $6.69 | 8,439,630 |
| 2018-10-11 | $6.80 | $6.80 | $6.55 | $6.64 | $6.57 | 10,670,600 |
| 2018-10-10 | $6.79 | $6.95 | $6.78 | $6.89 | $6.82 | 5,630,200 |
| 2018-10-09 | $6.75 | $6.90 | $6.75 | $6.81 | $6.74 | 3,155,420 |
| 2018-10-08 | $6.84 | $6.87 | $6.79 | $6.79 | $6.72 | 3,659,250 |
| 2018-10-05 | $6.95 | $6.95 | $6.95 | $6.95 | $6.88 | 0 |
| 2018-10-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.88 | 0 |
| 2018-10-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.88 | 0 |
| 2018-10-02 | $6.95 | $6.95 | $6.95 | $6.95 | $6.88 | 0 |
| 2018-10-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.88 | 0 |
| 2018-09-28 | $6.88 | $7.05 | $6.80 | $6.95 | $6.88 | 8,246,450 |
| 2018-09-27 | $6.83 | $6.94 | $6.66 | $6.85 | $6.78 | 7,559,950 |
| 2018-09-26 | $6.86 | $6.88 | $6.75 | $6.87 | $6.80 | 5,674,700 |
| 2018-09-25 | $6.82 | $6.92 | $6.78 | $6.84 | $6.77 | 4,126,000 |
| 2018-09-24 | $6.84 | $6.84 | $6.84 | $6.84 | $6.77 | 0 |
| 2018-09-21 | $6.95 | $6.96 | $6.80 | $6.84 | $6.77 | 8,906,300 |
| 2018-09-20 | $6.92 | $6.98 | $6.87 | $6.90 | $6.83 | 6,926,550 |
| 2018-09-19 | $6.97 | $7.04 | $6.80 | $6.89 | $6.82 | 11,335,000 |
| 2018-09-18 | $6.58 | $7.06 | $6.50 | $6.91 | $6.84 | 9,975,800 |
| 2018-09-17 | $6.88 | $6.88 | $6.60 | $6.60 | $6.53 | 6,057,650 |
| 2018-09-14 | $6.90 | $7.00 | $6.80 | $6.89 | $6.82 | 5,984,300 |
| 2018-09-13 | $6.90 | $7.10 | $6.87 | $6.93 | $6.86 | 7,679,500 |
| 2018-09-12 | $6.84 | $6.99 | $6.78 | $6.86 | $6.79 | 4,386,500 |
| 2018-09-11 | $6.88 | $6.91 | $6.79 | $6.89 | $6.82 | 5,188,010 |
| 2018-09-10 | $7.04 | $7.04 | $6.84 | $6.91 | $6.84 | 5,826,780 |
| 2018-09-07 | $6.92 | $7.20 | $6.90 | $7.05 | $6.98 | 13,059,300 |
| 2018-09-06 | $6.91 | $7.04 | $6.85 | $6.91 | $6.84 | 7,156,580 |
| 2018-09-05 | $6.90 | $7.30 | $6.81 | $6.97 | $6.90 | 14,259,300 |
| 2018-09-04 | $6.88 | $6.97 | $6.75 | $6.87 | $6.80 | 11,132,400 |
| 2018-09-03 | $6.80 | $6.85 | $6.64 | $6.81 | $6.74 | 7,738,800 |
| 2018-08-31 | $6.60 | $6.98 | $6.50 | $6.78 | $6.71 | 11,518,980 |
| 2018-08-30 | $6.67 | $6.80 | $6.60 | $6.61 | $6.54 | 7,626,600 |
| 2018-08-29 | $6.54 | $6.66 | $6.54 | $6.61 | $6.54 | 4,142,100 |
| 2018-08-28 | $6.89 | $7.00 | $6.61 | $6.62 | $6.55 | 8,315,480 |
| 2018-08-27 | $6.53 | $6.70 | $6.48 | $6.66 | $6.59 | 6,146,600 |
| 2018-08-24 | $6.53 | $6.53 | $6.45 | $6.51 | $6.44 | 2,675,400 |
| 2018-08-23 | $6.47 | $6.55 | $6.46 | $6.53 | $6.46 | 2,185,000 |
| 2018-08-22 | $6.50 | $6.58 | $6.32 | $6.54 | $6.47 | 6,931,640 |
| 2018-08-21 | $6.54 | $6.60 | $6.50 | $6.53 | $6.46 | 2,931,100 |
| 2018-08-20 | $6.53 | $6.60 | $6.46 | $6.54 | $6.47 | 3,922,400 |
| 2018-08-17 | $6.57 | $6.69 | $6.48 | $6.53 | $6.46 | 3,067,700 |
| 2018-08-16 | $6.61 | $6.67 | $6.51 | $6.55 | $6.48 | 2,303,300 |
| 2018-08-15 | $6.74 | $6.83 | $6.66 | $6.67 | $6.60 | 5,431,010 |
| 2018-08-14 | $6.67 | $6.85 | $6.65 | $6.74 | $6.67 | 3,823,800 |
| 2018-08-13 | $6.66 | $6.71 | $6.59 | $6.67 | $6.60 | 4,010,400 |
| 2018-08-10 | $6.76 | $6.76 | $6.67 | $6.71 | $6.64 | 3,340,550 |
| 2018-08-09 | $6.53 | $7.10 | $6.50 | $6.75 | $6.68 | 8,934,430 |
| 2018-08-08 | $6.53 | $6.65 | $6.50 | $6.52 | $6.45 | 4,232,500 |
| 2018-08-07 | $6.50 | $6.61 | $6.48 | $6.56 | $6.49 | 5,445,320 |
| 2018-08-06 | $6.59 | $6.70 | $6.48 | $6.49 | $6.42 | 4,106,620 |
| 2018-08-03 | $6.67 | $6.71 | $6.53 | $6.59 | $6.52 | 3,620,520 |
| 2018-08-02 | $6.60 | $6.79 | $6.47 | $6.69 | $6.62 | 11,500,700 |
| 2018-08-01 | $6.81 | $6.88 | $6.60 | $6.75 | $6.68 | 9,602,340 |
| 2018-07-31 | $6.68 | $6.89 | $6.54 | $6.79 | $6.72 | 7,373,030 |
| 2018-07-30 | $7.11 | $7.11 | $6.66 | $6.71 | $6.64 | 12,972,700 |
| 2018-07-27 | $7.26 | $7.26 | $7.05 | $7.13 | $7.06 | 7,563,000 |
| 2018-07-26 | $7.20 | $7.26 | $7.12 | $7.19 | $7.12 | 12,173,020 |
| 2018-07-25 | $7.03 | $7.40 | $6.93 | $7.22 | $7.15 | 13,952,510 |
| 2018-07-24 | $6.99 | $7.08 | $6.96 | $7.04 | $6.97 | 9,324,060 |
| 2018-07-23 | $7.03 | $7.08 | $6.93 | $7.00 | $6.93 | 5,676,440 |
| 2018-07-20 | $6.84 | $7.04 | $6.80 | $7.00 | $6.93 | 8,247,420 |
| 2018-07-19 | $7.03 | $7.04 | $6.81 | $6.84 | $6.77 | 6,206,400 |
| 2018-07-18 | $7.04 | $7.12 | $6.91 | $7.03 | $6.96 | 10,099,250 |
| 2018-07-17 | $7.04 | $7.17 | $7.01 | $7.08 | $7.01 | 11,798,470 |
| 2018-07-16 | $7.30 | $7.30 | $6.96 | $7.08 | $7.01 | 10,753,360 |
| 2018-07-13 | $6.92 | $7.24 | $6.88 | $7.16 | $7.09 | 24,129,770 |
| 2018-07-12 | $6.64 | $7.01 | $6.62 | $6.97 | $6.90 | 20,919,820 |
| 2018-07-11 | $6.67 | $6.68 | $6.46 | $6.64 | $6.57 | 16,424,410 |
| 2018-07-10 | $6.78 | $6.87 | $6.65 | $6.76 | $6.69 | 13,281,200 |
| 2018-07-09 | $6.90 | $6.95 | $6.79 | $6.85 | $6.78 | 11,446,370 |
| 2018-07-06 | $6.69 | $7.03 | $6.60 | $6.78 | $6.71 | 14,637,170 |
| 2018-07-05 | $6.88 | $6.99 | $6.71 | $6.75 | $6.68 | 14,064,600 |
| 2018-07-04 | $7.00 | $7.12 | $6.66 | $7.08 | $7.01 | 24,915,710 |
| 2018-07-03 | $6.95 | $7.24 | $6.81 | $7.13 | $7.06 | 34,991,550 |
| 2018-07-02 | $6.50 | $7.11 | $6.35 | $6.97 | $6.90 | 38,208,630 |
| 2018-06-29 | $6.22 | $6.62 | $6.22 | $6.46 | $6.39 | 32,985,580 |
| 2018-06-28 | $6.35 | $6.93 | $6.35 | $6.50 | $6.43 | 78,329,890 |
| 2018-06-27 | $7.06 | $7.19 | $7.06 | $7.06 | $6.99 | 39,766,010 |
| 2018-06-26 | $7.84 | $7.84 | $7.84 | $7.84 | $7.76 | 373,400 |
| 2018-06-25 | $8.71 | $8.71 | $8.71 | $8.71 | $8.62 | 958,000 |
| 2018-06-22 | $9.68 | $9.68 | $9.68 | $9.68 | $9.58 | 121,000 |
| 2018-06-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.64 | 193,200 |
| 2018-06-20 | $11.94 | $11.94 | $11.94 | $11.94 | $11.82 | 216,000 |
| 2018-06-19 | $14.74 | $14.87 | $13.27 | $13.27 | $13.14 | 2,860,510 |
| 2018-06-18 | $14.74 | $14.74 | $14.74 | $14.74 | $14.59 | 0 |
| 2018-06-15 | $14.73 | $14.88 | $14.72 | $14.74 | $14.59 | 1,171,800 |
| 2018-06-14 | $14.71 | $14.75 | $14.62 | $14.73 | $14.58 | 1,290,600 |
| 2018-06-13 | $14.70 | $14.80 | $14.67 | $14.71 | $14.56 | 1,336,600 |
| 2018-06-12 | $14.54 | $14.68 | $14.52 | $14.68 | $14.53 | 2,509,510 |
| 2018-06-11 | $14.59 | $14.59 | $14.41 | $14.52 | $14.37 | 2,434,400 |
| 2018-06-08 | $14.46 | $14.54 | $14.46 | $14.53 | $14.38 | 1,644,790 |
| 2018-06-07 | $14.46 | $14.50 | $14.39 | $14.45 | $14.30 | 1,715,020 |
| 2018-06-06 | $14.41 | $14.47 | $14.41 | $14.43 | $14.28 | 613,600 |
| 2018-06-05 | $14.43 | $14.47 | $14.38 | $14.41 | $14.26 | 1,004,600 |
| 2018-06-04 | $14.50 | $14.50 | $14.38 | $14.43 | $14.28 | 1,811,430 |
| 2018-06-01 | $14.45 | $14.50 | $14.34 | $14.45 | $14.30 | 1,951,420 |
| 2018-05-31 | $14.40 | $14.48 | $14.39 | $14.45 | $14.30 | 1,215,860 |
| 2018-05-30 | $14.46 | $14.48 | $14.36 | $14.41 | $14.26 | 1,048,780 |
| 2018-05-29 | $14.50 | $14.50 | $14.26 | $14.46 | $14.31 | 1,379,300 |
| 2018-05-28 | $14.45 | $14.69 | $14.38 | $14.46 | $14.31 | 923,800 |
| 2018-05-25 | $14.66 | $14.68 | $14.41 | $14.43 | $14.28 | 1,128,510 |
| 2018-05-24 | $14.48 | $14.57 | $14.44 | $14.49 | $14.34 | 1,811,900 |
| 2018-05-23 | $14.44 | $14.47 | $14.39 | $14.46 | $14.31 | 1,193,400 |
| 2018-05-22 | $14.40 | $14.43 | $14.31 | $14.42 | $14.27 | 2,956,200 |
| 2018-05-21 | $14.38 | $14.45 | $14.31 | $14.34 | $14.20 | 1,902,300 |
| 2018-05-18 | $14.11 | $14.34 | $14.11 | $14.34 | $14.20 | 3,569,900 |
| 2018-05-17 | $14.06 | $14.13 | $14.00 | $14.13 | $13.99 | 768,800 |
| 2018-05-16 | $14.00 | $14.14 | $14.00 | $14.08 | $13.94 | 948,500 |
| 2018-05-15 | $14.00 | $14.16 | $13.96 | $14.02 | $13.88 | 744,900 |
| 2018-05-14 | $14.00 | $14.15 | $13.94 | $14.02 | $13.88 | 958,000 |
| 2018-05-11 | $14.15 | $14.16 | $13.93 | $14.03 | $13.89 | 1,520,000 |
| 2018-05-10 | $13.93 | $14.07 | $13.88 | $14.02 | $13.88 | 618,390 |
| 2018-05-09 | $13.80 | $13.95 | $13.62 | $13.93 | $13.79 | 1,771,620 |
| 2018-05-08 | $14.30 | $14.30 | $13.81 | $13.83 | $13.69 | 1,102,600 |
| 2018-05-07 | $14.31 | $14.39 | $14.27 | $14.29 | $14.15 | 794,610 |
| 2018-05-04 | $14.40 | $14.40 | $14.23 | $14.36 | $14.22 | 1,195,820 |
| 2018-05-03 | $14.33 | $14.38 | $14.21 | $14.38 | $14.23 | 1,172,900 |
| 2018-05-02 | $14.29 | $14.35 | $14.25 | $14.32 | $14.18 | 1,214,400 |
| 2018-05-01 | $14.29 | $14.29 | $14.29 | $14.29 | $14.15 | 0 |
| 2018-04-30 | $14.29 | $14.29 | $14.29 | $14.29 | $14.15 | 0 |
| 2018-04-27 | $14.24 | $14.33 | $14.15 | $14.29 | $14.15 | 891,560 |
| 2018-04-26 | $14.32 | $14.32 | $14.05 | $14.24 | $14.10 | 986,360 |
| 2018-04-25 | $14.34 | $14.34 | $14.08 | $14.25 | $14.11 | 1,380,560 |
| 2018-04-24 | $14.35 | $14.39 | $14.04 | $14.27 | $14.13 | 1,537,800 |
| 2018-04-23 | $14.36 | $14.36 | $14.22 | $14.27 | $14.13 | 776,710 |
| 2018-04-20 | $14.21 | $14.26 | $14.05 | $14.22 | $14.08 | 1,286,800 |
| 2018-04-19 | $14.28 | $14.44 | $14.16 | $14.21 | $14.07 | 1,780,500 |
| 2018-04-18 | $14.21 | $14.27 | $14.02 | $14.22 | $14.08 | 1,724,010 |
| 2018-04-17 | $14.80 | $14.83 | $14.19 | $14.21 | $14.07 | 1,903,600 |
| 2018-04-16 | $14.37 | $14.38 | $14.15 | $14.21 | $14.07 | 1,570,300 |
| 2018-04-13 | $14.23 | $14.26 | $14.16 | $14.24 | $14.10 | 1,289,010 |
| 2018-04-12 | $14.14 | $14.18 | $14.10 | $14.16 | $14.02 | 2,125,560 |
| 2018-04-11 | $14.08 | $14.14 | $13.94 | $14.11 | $13.97 | 2,749,520 |
| 2018-04-10 | $13.87 | $14.05 | $13.87 | $14.04 | $13.90 | 3,147,600 |
| 2018-04-09 | $13.90 | $13.95 | $13.85 | $13.87 | $13.73 | 1,805,700 |
| 2018-04-06 | $13.86 | $13.86 | $13.86 | $13.86 | $13.72 | 0 |
| 2018-04-05 | $13.86 | $13.86 | $13.86 | $13.86 | $13.72 | 0 |
| 2018-04-04 | $13.78 | $13.87 | $13.72 | $13.86 | $13.72 | 2,887,500 |
| 2018-04-03 | $13.71 | $13.85 | $13.67 | $13.78 | $13.64 | 2,769,230 |
| 2018-04-02 | $13.66 | $13.80 | $13.64 | $13.71 | $13.57 | 1,284,220 |
| 2018-03-30 | $13.57 | $13.71 | $13.55 | $13.65 | $13.51 | 3,108,200 |
| 2018-03-29 | $13.54 | $13.70 | $13.54 | $13.57 | $13.43 | 1,707,550 |
| 2018-03-28 | $13.21 | $13.60 | $12.82 | $13.54 | $13.40 | 4,376,670 |
| 2018-03-27 | $13.63 | $13.63 | $13.33 | $13.41 | $13.27 | 861,650 |
| 2018-03-26 | $13.60 | $13.63 | $13.38 | $13.51 | $13.37 | 1,040,600 |
| 2018-03-23 | $13.50 | $13.70 | $13.21 | $13.62 | $13.48 | 1,278,900 |
| 2018-03-22 | $13.68 | $13.83 | $13.47 | $13.64 | $13.50 | 1,452,800 |
| 2018-03-21 | $13.54 | $14.10 | $13.48 | $13.68 | $13.54 | 1,559,050 |
| 2018-03-20 | $13.63 | $13.63 | $13.39 | $13.57 | $13.43 | 1,195,400 |
| 2018-03-19 | $13.60 | $13.64 | $13.42 | $13.57 | $13.43 | 1,705,500 |
| 2018-03-16 | $13.61 | $13.68 | $13.36 | $13.61 | $13.47 | 1,904,400 |
| 2018-03-15 | $13.60 | $13.75 | $13.45 | $13.61 | $13.47 | 2,691,350 |
| 2018-03-14 | $13.36 | $13.65 | $13.35 | $13.59 | $13.45 | 2,207,000 |
| 2018-03-13 | $13.39 | $13.43 | $13.20 | $13.37 | $13.24 | 2,711,700 |
| 2018-03-12 | $13.45 | $13.55 | $13.20 | $13.36 | $13.23 | 2,648,050 |
| 2018-03-09 | $13.41 | $13.54 | $13.37 | $13.44 | $13.30 | 2,309,300 |
| 2018-03-08 | $13.46 | $13.52 | $13.35 | $13.39 | $13.25 | 1,975,600 |
| 2018-03-07 | $13.52 | $13.58 | $13.43 | $13.46 | $13.32 | 1,110,000 |
| 2018-03-06 | $13.49 | $13.59 | $13.32 | $13.51 | $13.37 | 1,485,100 |
| 2018-03-05 | $13.56 | $13.60 | $13.32 | $13.47 | $13.33 | 654,800 |
| 2018-03-02 | $13.55 | $13.62 | $13.22 | $13.56 | $13.42 | 2,885,200 |
| 2018-03-01 | $13.65 | $13.69 | $13.50 | $13.55 | $13.41 | 2,715,650 |
| 2018-02-28 | $13.59 | $13.75 | $13.43 | $13.65 | $13.51 | 1,679,000 |
| 2018-02-27 | $13.77 | $13.85 | $13.22 | $13.59 | $13.45 | 2,498,900 |
| 2018-02-26 | $13.85 | $14.05 | $13.70 | $13.77 | $13.63 | 2,323,300 |
| 2018-02-23 | $13.97 | $14.00 | $13.75 | $13.87 | $13.73 | 1,228,400 |
| 2018-02-22 | $13.90 | $13.98 | $13.76 | $13.97 | $13.83 | 1,057,300 |
| 2018-02-21 | $13.84 | $13.84 | $13.84 | $13.84 | $13.70 | 0 |
| 2018-02-20 | $13.84 | $13.84 | $13.84 | $13.84 | $13.70 | 0 |
| 2018-02-19 | $13.84 | $13.84 | $13.84 | $13.84 | $13.70 | 0 |
| 2018-02-16 | $13.84 | $13.84 | $13.84 | $13.84 | $13.70 | 0 |
| 2018-02-15 | $13.84 | $13.84 | $13.84 | $13.84 | $13.70 | 0 |
| 2018-02-14 | $13.87 | $13.93 | $13.72 | $13.84 | $13.70 | 784,600 |
| 2018-02-13 | $13.59 | $13.97 | $13.55 | $13.77 | $13.63 | 3,195,950 |
| 2018-02-12 | $13.28 | $13.62 | $13.25 | $13.59 | $13.45 | 2,775,150 |
| 2018-02-09 | $13.31 | $13.45 | $13.02 | $13.27 | $13.14 | 3,728,060 |
| 2018-02-08 | $13.32 | $13.45 | $13.28 | $13.32 | $13.19 | 1,167,400 |
| 2018-02-07 | $13.43 | $13.45 | $13.18 | $13.32 | $13.19 | 3,145,750 |
| 2018-02-06 | $13.90 | $13.90 | $13.21 | $13.36 | $13.23 | 2,401,500 |
| 2018-02-05 | $13.80 | $13.95 | $13.71 | $13.93 | $13.79 | 1,418,230 |
| 2018-02-02 | $13.89 | $13.96 | $13.40 | $13.84 | $13.70 | 1,346,000 |
| 2018-02-01 | $14.11 | $14.11 | $13.70 | $13.83 | $13.69 | 1,328,910 |
| 2018-01-31 | $14.00 | $14.15 | $13.63 | $14.11 | $13.97 | 1,363,800 |
| 2018-01-30 | $13.90 | $14.09 | $13.77 | $14.03 | $13.89 | 851,210 |
| 2018-01-29 | $14.30 | $14.30 | $13.75 | $14.05 | $13.91 | 811,320 |
| 2018-01-26 | $14.01 | $14.09 | $13.75 | $13.88 | $13.74 | 1,139,690 |
| 2018-01-25 | $14.28 | $14.29 | $14.04 | $14.05 | $13.91 | 881,900 |
| 2018-01-24 | $14.28 | $14.28 | $13.92 | $14.19 | $14.05 | 775,800 |
| 2018-01-23 | $14.58 | $14.58 | $13.72 | $14.22 | $14.08 | 4,223,290 |
| 2018-01-22 | $14.66 | $14.66 | $14.21 | $14.35 | $14.21 | 2,154,400 |
| 2018-01-19 | $14.63 | $14.71 | $14.12 | $14.60 | $14.45 | 4,013,130 |
| 2018-01-18 | $14.11 | $14.80 | $13.90 | $14.57 | $14.42 | 6,300,940 |
| 2018-01-17 | $13.96 | $13.96 | $13.96 | $13.96 | $13.82 | 0 |
| 2018-01-16 | $13.96 | $13.96 | $13.96 | $13.96 | $13.82 | 0 |
| 2018-01-15 | $13.96 | $13.96 | $13.96 | $13.96 | $13.82 | 0 |
| 2018-01-12 | $13.96 | $13.96 | $13.96 | $13.96 | $13.82 | 0 |
| 2018-01-11 | $13.96 | $13.96 | $13.96 | $13.96 | $13.82 | 0 |
| 2018-01-10 | $14.03 | $14.03 | $13.81 | $13.96 | $13.82 | 1,378,250 |
| 2018-01-09 | $13.79 | $13.94 | $13.56 | $13.82 | $13.68 | 2,354,930 |
| 2018-01-08 | $14.15 | $14.16 | $13.67 | $13.68 | $13.54 | 2,941,900 |
| 2018-01-05 | $14.76 | $14.77 | $14.20 | $14.22 | $14.08 | 2,618,400 |
| 2018-01-04 | $14.20 | $14.71 | $13.90 | $14.61 | $14.46 | 4,979,020 |
| 2018-01-03 | $14.44 | $14.50 | $14.11 | $14.36 | $14.22 | 1,625,040 |
| 2018-01-02 | $14.41 | $14.58 | $14.18 | $14.47 | $14.32 | 1,848,070 |
| 2018-01-01 | $14.34 | $14.34 | $14.34 | $14.34 | $14.20 | 0 |
| 2017-12-29 | $14.15 | $14.48 | $14.11 | $14.34 | $14.20 | 1,759,060 |
| 2017-12-28 | $14.10 | $14.30 | $13.89 | $14.27 | $14.13 | 2,101,490 |
| 2017-12-27 | $14.03 | $14.51 | $13.85 | $14.21 | $14.07 | 2,412,950 |
| 2017-12-26 | $14.50 | $14.50 | $13.95 | $14.21 | $14.07 | 2,969,060 |
| 2017-12-25 | $14.71 | $14.88 | $14.25 | $14.52 | $14.37 | 5,614,930 |
| 2017-12-22 | $13.90 | $14.70 | $13.80 | $14.70 | $14.55 | 6,240,070 |
| 2017-12-21 | $13.60 | $13.95 | $13.50 | $13.92 | $13.78 | 3,024,730 |
| 2017-12-20 | $13.57 | $13.62 | $13.39 | $13.61 | $13.47 | 1,863,390 |
| 2017-12-19 | $13.47 | $13.60 | $13.45 | $13.57 | $13.43 | 2,431,730 |
| 2017-12-18 | $13.30 | $13.55 | $13.20 | $13.46 | $13.32 | 1,954,020 |
| 2017-12-15 | $13.21 | $13.27 | $13.10 | $13.26 | $13.13 | 5,408,400 |
| 2017-12-14 | $13.28 | $13.30 | $13.00 | $13.21 | $13.08 | 1,045,760 |
| 2017-12-13 | $13.23 | $13.29 | $13.09 | $13.22 | $13.09 | 1,199,500 |
| 2017-12-12 | $13.24 | $13.31 | $13.10 | $13.20 | $13.07 | 1,147,300 |
| 2017-12-11 | $13.24 | $13.31 | $13.13 | $13.21 | $13.08 | 1,552,000 |
| 2017-12-08 | $12.96 | $13.25 | $12.92 | $13.24 | $13.11 | 1,483,760 |
| 2017-12-07 | $13.08 | $13.09 | $12.96 | $12.98 | $12.85 | 990,340 |
| 2017-12-06 | $13.18 | $13.18 | $12.76 | $13.08 | $12.95 | 2,007,840 |
| 2017-12-05 | $13.21 | $13.35 | $12.66 | $13.08 | $12.95 | 2,102,300 |
| 2017-12-04 | $13.34 | $13.42 | $13.10 | $13.32 | $13.19 | 2,224,390 |
| 2017-12-01 | $13.25 | $13.35 | $13.20 | $13.33 | $13.20 | 2,056,690 |
| 2017-11-30 | $13.25 | $13.40 | $13.09 | $13.28 | $13.15 | 4,400,870 |
| 2017-11-29 | $13.00 | $13.34 | $12.69 | $13.28 | $13.15 | 3,149,200 |
| 2017-11-28 | $12.88 | $13.16 | $12.71 | $13.09 | $12.96 | 3,274,890 |
| 2017-11-27 | $12.14 | $12.79 | $12.09 | $12.76 | $12.63 | 3,382,480 |
| 2017-11-24 | $12.12 | $12.39 | $11.86 | $12.34 | $12.22 | 1,071,000 |
| 2017-11-23 | $12.83 | $12.83 | $12.05 | $12.46 | $12.33 | 2,534,820 |
| 2017-11-22 | $12.80 | $12.88 | $12.60 | $12.79 | $12.66 | 2,426,800 |
| 2017-11-21 | $12.76 | $12.89 | $12.66 | $12.76 | $12.63 | 1,902,200 |
| 2017-11-20 | $12.79 | $12.82 | $12.25 | $12.70 | $12.57 | 3,049,920 |
| 2017-11-17 | $13.39 | $13.39 | $12.10 | $12.78 | $12.65 | 7,894,530 |
| 2017-11-16 | $13.61 | $13.61 | $12.65 | $13.33 | $13.20 | 5,384,000 |
| 2017-11-15 | $13.58 | $13.64 | $13.36 | $13.61 | $13.47 | 3,363,690 |
| 2017-11-14 | $13.16 | $13.50 | $13.08 | $13.50 | $13.36 | 5,624,940 |
| 2017-11-13 | $13.18 | $13.29 | $12.80 | $13.16 | $13.03 | 4,206,110 |
| 2017-11-10 | $13.00 | $13.20 | $12.86 | $13.18 | $13.05 | 3,921,910 |
| 2017-11-09 | $12.63 | $13.00 | $12.51 | $12.99 | $12.86 | 8,157,260 |
| 2017-11-08 | $12.33 | $12.72 | $12.24 | $12.62 | $12.49 | 4,144,200 |
| 2017-11-07 | $12.32 | $12.47 | $11.91 | $12.42 | $12.29 | 6,514,090 |
| 2017-11-06 | $12.24 | $12.26 | $12.11 | $12.23 | $12.11 | 3,882,600 |
| 2017-11-03 | $11.92 | $12.27 | $11.73 | $12.25 | $12.13 | 3,916,260 |
| 2017-11-02 | $11.98 | $11.98 | $11.75 | $11.95 | $11.83 | 3,148,330 |
| 2017-11-01 | $11.60 | $11.93 | $11.50 | $11.89 | $11.77 | 7,677,330 |
| 2017-10-31 | $11.30 | $11.62 | $11.20 | $11.59 | $11.47 | 3,730,870 |
| 2017-10-30 | $11.26 | $11.44 | $10.96 | $11.34 | $11.23 | 3,604,070 |
| 2017-10-27 | $10.92 | $11.28 | $10.90 | $11.25 | $11.14 | 3,010,880 |
| 2017-10-26 | $11.02 | $11.03 | $10.82 | $10.92 | $10.81 | 1,923,300 |
| 2017-10-25 | $10.95 | $11.11 | $10.88 | $10.93 | $10.82 | 2,177,790 |
| 2017-10-24 | $10.80 | $11.00 | $10.71 | $10.91 | $10.80 | 2,019,920 |
| 2017-10-23 | $10.44 | $10.92 | $10.28 | $10.89 | $10.78 | 3,359,080 |
| 2017-10-20 | $10.40 | $10.50 | $10.32 | $10.44 | $10.33 | 991,700 |
| 2017-10-19 | $10.62 | $10.68 | $10.36 | $10.43 | $10.32 | 1,558,000 |
| 2017-10-18 | $10.76 | $10.77 | $10.64 | $10.72 | $10.61 | 1,175,940 |
| 2017-10-17 | $10.52 | $10.75 | $10.52 | $10.74 | $10.63 | 1,918,550 |
| 2017-10-16 | $10.69 | $10.77 | $10.48 | $10.58 | $10.47 | 1,253,840 |
| 2017-10-13 | $10.69 | $10.76 | $10.58 | $10.71 | $10.60 | 1,286,600 |
| 2017-10-12 | $10.49 | $10.73 | $10.43 | $10.69 | $10.58 | 2,224,850 |
| 2017-10-11 | $10.45 | $10.50 | $10.26 | $10.49 | $10.38 | 1,169,340 |
| 2017-10-10 | $10.35 | $10.47 | $10.35 | $10.45 | $10.34 | 1,555,790 |
| 2017-10-09 | $10.47 | $10.55 | $10.37 | $10.42 | $10.31 | 1,528,320 |
| 2017-10-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.39 | 0 |
| 2017-10-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.39 | 0 |
| 2017-10-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.39 | 0 |
| 2017-10-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.39 | 0 |
| 2017-10-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.39 | 0 |
| 2017-09-29 | $10.48 | $10.54 | $10.41 | $10.50 | $10.39 | 916,500 |
| 2017-09-28 | $10.30 | $10.46 | $10.22 | $10.45 | $10.34 | 1,717,610 |
| 2017-09-27 | $10.22 | $10.31 | $10.16 | $10.26 | $10.16 | 1,533,400 |
| 2017-09-26 | $10.15 | $10.22 | $10.06 | $10.19 | $10.09 | 1,048,300 |
| 2017-09-25 | $10.29 | $10.30 | $10.04 | $10.15 | $10.05 | 1,580,100 |
| 2017-09-22 | $10.22 | $10.34 | $10.18 | $10.27 | $10.17 | 1,248,390 |
| 2017-09-21 | $10.26 | $10.37 | $10.20 | $10.29 | $10.19 | 1,663,500 |
| 2017-09-20 | $10.37 | $10.42 | $10.19 | $10.26 | $10.16 | 1,454,200 |
| 2017-09-19 | $10.14 | $10.40 | $10.10 | $10.37 | $10.27 | 2,476,280 |
| 2017-09-18 | $10.00 | $10.20 | $9.90 | $10.19 | $10.09 | 2,357,450 |
| 2017-09-15 | $10.07 | $10.13 | $9.98 | $10.03 | $9.93 | 1,203,280 |
| 2017-09-14 | $10.13 | $10.26 | $10.07 | $10.10 | $10.00 | 2,070,360 |
| 2017-09-13 | $10.00 | $10.18 | $9.97 | $10.15 | $10.05 | 1,508,600 |
| 2017-09-12 | $10.07 | $10.14 | $9.92 | $10.02 | $9.92 | 3,781,150 |
| 2017-09-11 | $9.90 | $10.05 | $9.85 | $10.05 | $9.95 | 1,923,550 |
| 2017-09-08 | $9.76 | $9.98 | $9.43 | $9.91 | $9.81 | 3,047,140 |
| 2017-09-07 | $9.91 | $9.93 | $9.72 | $9.75 | $9.65 | 1,909,320 |
| 2017-09-06 | $9.80 | $9.90 | $9.73 | $9.88 | $9.78 | 2,150,700 |
| 2017-09-05 | $9.81 | $9.85 | $9.69 | $9.81 | $9.71 | 1,790,320 |
| 2017-09-04 | $9.80 | $9.89 | $9.70 | $9.79 | $9.69 | 2,659,110 |
| 2017-09-01 | $10.05 | $10.16 | $9.70 | $9.78 | $9.68 | 5,671,930 |
| 2017-08-31 | $10.47 | $10.49 | $10.07 | $10.15 | $10.05 | 4,398,740 |
| 2017-08-30 | $10.41 | $10.50 | $10.33 | $10.36 | $10.26 | 2,455,450 |
| 2017-08-29 | $10.59 | $10.60 | $10.29 | $10.41 | $10.31 | 1,680,360 |
| 2017-08-28 | $10.35 | $10.84 | $10.31 | $10.55 | $10.44 | 5,998,420 |
| 2017-08-25 | $10.08 | $10.45 | $9.90 | $10.35 | $10.25 | 5,203,690 |
| 2017-08-24 | $9.86 | $9.94 | $9.66 | $9.82 | $9.72 | 2,292,800 |
| 2017-08-23 | $9.92 | $9.97 | $9.82 | $9.90 | $9.80 | 1,880,500 |
| 2017-08-22 | $9.85 | $10.07 | $9.80 | $9.91 | $9.81 | 2,685,460 |
| 2017-08-21 | $9.99 | $9.99 | $9.78 | $9.85 | $9.75 | 2,184,810 |
| 2017-08-18 | $9.97 | $10.07 | $9.80 | $9.99 | $9.89 | 2,097,890 |
| 2017-08-17 | $10.00 | $10.03 | $9.84 | $9.97 | $9.87 | 2,415,210 |
| 2017-08-16 | $9.72 | $10.08 | $9.72 | $10.03 | $9.93 | 4,865,370 |
| 2017-08-15 | $9.76 | $9.90 | $9.74 | $9.84 | $9.74 | 1,418,300 |
| 2017-08-14 | $9.59 | $9.92 | $9.51 | $9.84 | $9.74 | 3,890,990 |
| 2017-08-11 | $9.64 | $9.64 | $9.33 | $9.59 | $9.49 | 4,368,850 |
| 2017-08-10 | $9.39 | $9.60 | $9.20 | $9.55 | $9.45 | 4,600,620 |
| 2017-08-09 | $9.59 | $9.60 | $9.31 | $9.36 | $9.27 | 3,805,460 |
| 2017-08-08 | $9.27 | $9.61 | $9.16 | $9.59 | $9.49 | 4,996,940 |
| 2017-08-07 | $9.20 | $9.44 | $9.10 | $9.34 | $9.25 | 3,819,830 |
| 2017-08-04 | $8.78 | $9.35 | $8.70 | $9.22 | $9.13 | 5,139,870 |
| 2017-08-03 | $8.88 | $8.88 | $8.66 | $8.80 | $8.71 | 2,615,740 |
| 2017-08-02 | $8.97 | $8.98 | $8.76 | $8.79 | $8.70 | 2,996,600 |
| 2017-08-01 | $8.85 | $9.02 | $8.85 | $9.01 | $8.92 | 3,781,830 |
| 2017-07-31 | $8.93 | $9.03 | $8.83 | $9.00 | $8.91 | 2,824,770 |
| 2017-07-28 | $8.97 | $9.00 | $8.77 | $8.97 | $8.88 | 4,751,250 |
| 2017-07-27 | $8.94 | $9.20 | $8.75 | $8.97 | $8.88 | 8,070,070 |
| 2017-07-26 | $8.33 | $8.86 | $8.33 | $8.82 | $8.73 | 5,585,790 |
| 2017-07-25 | $8.31 | $8.46 | $8.22 | $8.33 | $8.25 | 1,926,310 |
| 2017-07-24 | $7.95 | $8.33 | $7.95 | $8.32 | $8.24 | 2,506,570 |
| 2017-07-21 | $7.97 | $8.03 | $7.81 | $7.95 | $7.87 | 1,022,400 |
| 2017-07-20 | $7.90 | $8.05 | $7.83 | $7.93 | $7.85 | 1,901,490 |
| 2017-07-19 | $7.89 | $7.93 | $7.77 | $7.83 | $7.75 | 2,130,190 |
| 2017-07-18 | $7.62 | $7.94 | $7.41 | $7.92 | $7.84 | 2,892,700 |
| 2017-07-17 | $8.13 | $8.13 | $7.40 | $7.43 | $7.36 | 3,105,300 |
| 2017-07-14 | $8.11 | $8.18 | $8.04 | $8.14 | $8.06 | 1,754,980 |
| 2017-07-13 | $8.12 | $8.18 | $8.05 | $8.10 | $8.02 | 1,319,430 |
| 2017-07-12 | $8.16 | $8.26 | $8.02 | $8.16 | $8.08 | 1,906,710 |
| 2017-07-11 | $8.43 | $8.46 | $8.20 | $8.21 | $8.13 | 2,074,600 |
| 2017-07-10 | $8.47 | $8.47 | $8.35 | $8.42 | $8.34 | 1,871,490 |
| 2017-07-07 | $8.44 | $8.50 | $8.35 | $8.45 | $8.36 | 2,813,020 |
| 2017-07-06 | $8.37 | $8.45 | $8.23 | $8.43 | $8.34 | 2,821,100 |
| 2017-07-05 | $8.40 | $8.41 | $8.32 | $8.37 | $8.29 | 1,746,400 |
| 2017-07-04 | $8.40 | $8.45 | $8.39 | $8.40 | $8.32 | 1,462,300 |
| 2017-07-03 | $8.41 | $8.48 | $8.35 | $8.42 | $8.34 | 2,006,580 |
| 2017-06-30 | $8.50 | $8.58 | $8.38 | $8.43 | $8.34 | 4,393,990 |
| 2017-06-29 | $8.66 | $8.78 | $8.36 | $8.59 | $8.50 | 6,009,670 |
| 2017-06-28 | $8.01 | $8.86 | $7.91 | $8.68 | $8.59 | 5,512,320 |
| 2017-06-27 | $8.08 | $8.12 | $7.97 | $8.06 | $7.98 | 1,746,500 |
| 2017-06-26 | $7.93 | $8.10 | $7.85 | $8.08 | $8.00 | 2,857,700 |
| 2017-06-23 | $8.13 | $8.22 | $7.97 | $8.00 | $7.92 | 1,926,400 |
| 2017-06-22 | $8.41 | $8.41 | $8.12 | $8.13 | $8.05 | 1,610,600 |
| 2017-06-21 | $8.43 | $8.45 | $8.26 | $8.29 | $8.21 | 1,830,350 |
| 2017-06-20 | $8.44 | $8.50 | $8.41 | $8.43 | $8.34 | 1,244,030 |
| 2017-06-19 | $8.42 | $8.49 | $8.31 | $8.44 | $8.35 | 1,657,980 |
| 2017-06-16 | $8.51 | $8.57 | $8.38 | $8.42 | $8.34 | 1,201,930 |
| 2017-06-15 | $8.46 | $8.52 | $8.42 | $8.47 | $8.38 | 1,568,430 |
| 2017-06-14 | $8.44 | $8.53 | $8.44 | $8.48 | $8.39 | 1,121,400 |
| 2017-06-13 | $8.53 | $8.56 | $8.42 | $8.46 | $8.37 | 1,570,200 |
| 2017-06-12 | $8.45 | $8.56 | $8.40 | $8.49 | $8.40 | 1,651,460 |
| 2017-06-09 | $8.55 | $8.72 | $8.40 | $8.45 | $8.36 | 1,793,000 |
| 2017-06-08 | $8.48 | $8.83 | $8.42 | $8.53 | $8.44 | 2,046,500 |
| 2017-06-07 | $8.22 | $8.48 | $8.22 | $8.46 | $8.37 | 2,228,630 |
| 2017-06-06 | $8.28 | $8.28 | $8.16 | $8.24 | $8.16 | 983,450 |
| 2017-06-05 | $8.33 | $8.33 | $8.13 | $8.23 | $8.15 | 1,878,800 |
| 2017-06-02 | $8.32 | $8.41 | $8.00 | $8.17 | $8.09 | 3,209,190 |
| 2017-06-01 | $8.72 | $8.72 | $8.30 | $8.34 | $8.26 | 1,773,510 |
| 2017-05-31 | $8.75 | $8.95 | $8.70 | $8.72 | $8.63 | 1,373,100 |
| 2017-05-30 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-05-29 | $8.70 | $8.70 | $8.70 | $8.70 | $8.61 | 0 |
| 2017-05-26 | $8.75 | $8.85 | $8.69 | $8.70 | $8.61 | 1,103,280 |
| 2017-05-25 | $8.76 | $8.91 | $8.66 | $8.82 | $8.73 | 1,708,860 |
| 2017-05-24 | $8.80 | $8.90 | $8.40 | $8.87 | $8.73 | 2,604,300 |
| 2017-05-23 | $8.82 | $9.10 | $8.46 | $8.80 | $8.66 | 4,950,910 |
| 2017-05-22 | $9.12 | $9.32 | $8.83 | $8.83 | $8.69 | 2,397,620 |
| 2017-05-19 | $9.18 | $9.40 | $9.10 | $9.21 | $9.07 | 1,500,740 |
| 2017-05-18 | $9.50 | $9.54 | $9.00 | $9.23 | $9.09 | 3,842,830 |
| 2017-05-17 | $9.50 | $9.66 | $9.39 | $9.55 | $9.40 | 2,049,050 |
| 2017-05-16 | $9.57 | $9.69 | $9.26 | $9.56 | $9.41 | 2,995,490 |
| 2017-05-15 | $9.32 | $9.79 | $9.26 | $9.65 | $9.50 | 3,652,430 |
| 2017-05-12 | $8.62 | $9.79 | $8.56 | $9.56 | $9.41 | 8,330,130 |
| 2017-05-11 | $9.44 | $9.98 | $9.27 | $9.27 | $9.12 | 6,912,030 |
| 2017-05-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-05-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-05-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-05-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-05-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-05-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-05-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-05-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-04-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-04-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-04-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-04-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-04-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-04-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-04-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-04-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-04-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-04-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-04-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-04-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-04-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-04-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-04-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-04-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-04-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-04-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-04-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-04-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-03-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-03-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-03-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-03-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-03-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-03-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-03-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-03-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-03-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-03-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-03-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-03-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-03-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-03-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-03-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-03-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-03-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-03-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-03-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-03-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-03-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-03-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-03-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-02-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-02-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-02-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-02-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-02-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-02-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-02-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-02-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-02-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-02-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-02-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-02-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-02-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-02-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-02-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-02-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-02-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-02-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-02-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-02-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-01-31 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-01-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-01-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-01-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-01-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-01-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-01-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-01-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-01-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-01-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-01-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.14 | 0 |
| 2017-01-16 | $10.77 | $10.98 | $10.00 | $10.30 | $10.14 | 6,983,700 |
| 2017-01-13 | $11.20 | $11.27 | $10.97 | $10.99 | $10.82 | 3,510,760 |
| 2017-01-12 | $11.13 | $11.30 | $11.10 | $11.21 | $11.03 | 5,115,610 |
| 2017-01-11 | $11.00 | $11.22 | $10.90 | $11.18 | $11.00 | 3,996,030 |
| 2017-01-10 | $11.18 | $11.25 | $11.00 | $11.03 | $10.86 | 5,165,350 |
| 2017-01-09 | $10.90 | $11.15 | $10.90 | $11.15 | $10.98 | 6,184,090 |
| 2017-01-06 | $10.85 | $10.89 | $10.71 | $10.84 | $10.67 | 3,181,700 |
| 2017-01-05 | $11.00 | $11.08 | $10.85 | $10.90 | $10.73 | 3,401,460 |
| 2017-01-04 | $10.80 | $11.00 | $10.70 | $10.98 | $10.81 | 4,186,600 |
| 2017-01-03 | $10.60 | $10.93 | $10.60 | $10.74 | $10.57 | 3,384,470 |
| 2017-01-02 | $10.58 | $10.58 | $10.58 | $10.58 | $10.41 | 0 |
| 2016-12-30 | $10.68 | $10.82 | $10.44 | $10.58 | $10.41 | 5,354,620 |
| 2016-12-29 | $10.88 | $11.11 | $10.76 | $10.77 | $10.60 | 4,168,430 |
| 2016-12-28 | $10.73 | $10.97 | $10.69 | $10.96 | $10.79 | 4,101,360 |
| 2016-12-27 | $10.65 | $10.98 | $10.62 | $10.74 | $10.57 | 4,562,030 |
| 2016-12-26 | $10.70 | $10.71 | $10.43 | $10.61 | $10.44 | 3,708,690 |
| 2016-12-23 | $11.01 | $11.10 | $10.73 | $10.76 | $10.59 | 4,997,900 |
| 2016-12-22 | $11.14 | $11.48 | $11.09 | $11.14 | $10.97 | 8,168,040 |
| 2016-12-21 | $10.93 | $11.11 | $10.80 | $11.09 | $10.92 | 4,622,540 |
| 2016-12-20 | $10.96 | $11.16 | $10.77 | $10.95 | $10.78 | 6,263,330 |
| 2016-12-19 | $11.13 | $11.20 | $10.93 | $10.96 | $10.79 | 6,827,680 |
| 2016-12-16 | $11.18 | $11.29 | $11.00 | $11.22 | $11.04 | 8,955,480 |
| 2016-12-15 | $10.84 | $11.93 | $10.82 | $11.31 | $11.13 | 17,670,110 |
| 2016-12-14 | $10.60 | $11.08 | $10.37 | $10.87 | $10.70 | 10,953,510 |
| 2016-12-13 | $9.95 | $10.80 | $9.95 | $10.76 | $10.59 | 6,514,090 |
| 2016-12-12 | $10.55 | $10.75 | $10.06 | $10.09 | $9.93 | 3,912,930 |
| 2016-12-09 | $10.63 | $10.65 | $10.46 | $10.62 | $10.45 | 2,492,210 |
| 2016-12-08 | $10.67 | $10.68 | $10.55 | $10.62 | $10.45 | 1,986,150 |
| 2016-12-07 | $10.62 | $10.62 | $10.46 | $10.60 | $10.43 | 2,853,910 |
| 2016-12-06 | $10.53 | $10.63 | $10.40 | $10.55 | $10.38 | 2,499,090 |
| 2016-12-05 | $10.24 | $10.69 | $10.18 | $10.45 | $10.29 | 3,847,790 |
| 2016-12-02 | $10.40 | $10.43 | $10.26 | $10.28 | $10.12 | 2,692,400 |
| 2016-12-01 | $10.30 | $10.49 | $10.23 | $10.45 | $10.29 | 3,880,460 |
| 2016-11-30 | $10.30 | $10.36 | $10.22 | $10.30 | $10.14 | 2,615,390 |
| 2016-11-29 | $10.50 | $10.58 | $10.30 | $10.37 | $10.21 | 4,313,310 |
| 2016-11-28 | $10.70 | $10.72 | $10.41 | $10.51 | $10.35 | 4,605,850 |
| 2016-11-25 | $10.80 | $10.90 | $10.57 | $10.64 | $10.47 | 3,728,690 |
| 2016-11-24 | $10.50 | $10.80 | $10.50 | $10.80 | $10.63 | 4,024,010 |
| 2016-11-23 | $10.80 | $10.92 | $10.57 | $10.61 | $10.44 | 5,802,550 |
| 2016-11-22 | $10.75 | $11.00 | $10.66 | $10.84 | $10.67 | 6,706,180 |
| 2016-11-21 | $10.56 | $10.88 | $10.43 | $10.78 | $10.61 | 6,976,180 |
| 2016-11-18 | $10.63 | $10.72 | $10.40 | $10.47 | $10.31 | 4,888,710 |
| 2016-11-17 | $10.54 | $10.75 | $10.49 | $10.61 | $10.44 | 6,004,800 |
| 2016-11-16 | $10.40 | $10.69 | $10.35 | $10.58 | $10.41 | 7,916,170 |
| 2016-11-15 | $10.40 | $10.55 | $10.33 | $10.39 | $10.23 | 3,483,790 |
| 2016-11-14 | $10.33 | $10.61 | $10.28 | $10.40 | $10.24 | 5,485,990 |
| 2016-11-11 | $10.13 | $10.44 | $10.13 | $10.41 | $10.25 | 4,820,150 |
| 2016-11-10 | $10.22 | $10.28 | $10.11 | $10.18 | $10.02 | 4,208,740 |
| 2016-11-09 | $10.16 | $10.33 | $10.00 | $10.18 | $10.02 | 6,139,010 |
| 2016-11-08 | $10.30 | $10.37 | $10.18 | $10.23 | $10.07 | 5,008,600 |
| 2016-11-07 | $10.48 | $10.53 | $10.20 | $10.29 | $10.13 | 6,008,690 |
| 2016-11-04 | $10.45 | $10.90 | $10.40 | $10.54 | $10.37 | 8,057,200 |
| 2016-11-03 | $10.30 | $11.11 | $10.16 | $10.63 | $10.46 | 12,219,800 |
| 2016-11-02 | $10.22 | $10.25 | $10.08 | $10.14 | $9.98 | 3,157,860 |
| 2016-11-01 | $10.25 | $10.31 | $10.08 | $10.27 | $10.11 | 6,068,360 |
| 2016-10-31 | $10.04 | $10.29 | $10.04 | $10.28 | $10.12 | 0 |
| 2016-10-28 | $10.00 | $10.09 | $9.91 | $10.04 | $9.88 | 3,231,300 |
| 2016-10-27 | $10.02 | $10.11 | $9.89 | $9.98 | $9.82 | 2,692,580 |
| 2016-10-26 | $10.04 | $10.13 | $9.98 | $10.02 | $9.86 | 3,681,100 |
| 2016-10-25 | $9.84 | $10.05 | $9.84 | $9.99 | $9.83 | 4,489,160 |
| 2016-10-24 | $9.85 | $9.88 | $9.75 | $9.83 | $9.68 | 2,253,600 |
| 2016-10-21 | $9.93 | $9.95 | $9.70 | $9.85 | $9.70 | 2,777,400 |
| 2016-10-20 | $10.01 | $10.03 | $9.88 | $9.94 | $9.78 | 1,816,550 |
| 2016-10-19 | $9.96 | $10.04 | $9.88 | $9.97 | $9.81 | 2,599,820 |
| 2016-10-18 | $9.85 | $9.96 | $9.81 | $9.96 | $9.80 | 2,670,370 |
| 2016-10-17 | $9.82 | $9.94 | $9.80 | $9.87 | $9.72 | 1,748,670 |
| 2016-10-14 | $9.92 | $9.95 | $9.78 | $9.86 | $9.71 | 1,829,810 |
| 2016-10-13 | $9.90 | $9.97 | $9.82 | $9.92 | $9.76 | 1,787,620 |
| 2016-10-12 | $9.98 | $10.02 | $9.82 | $9.90 | $9.74 | 2,572,950 |
| 2016-10-11 | $9.91 | $10.01 | $9.89 | $9.98 | $9.82 | 3,587,230 |
| 2016-10-10 | $9.80 | $9.94 | $9.73 | $9.91 | $9.75 | 2,652,210 |
| 2016-10-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.65 | 0 |
| 2016-10-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.65 | 0 |
| 2016-10-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.65 | 0 |
| 2016-10-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.65 | 0 |
| 2016-10-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.65 | 0 |
| 2016-09-30 | $9.79 | $9.85 | $9.72 | $9.80 | $9.65 | 1,194,150 |
| 2016-09-29 | $9.88 | $9.92 | $9.77 | $9.79 | $9.64 | 1,556,700 |
| 2016-09-28 | $9.95 | $9.95 | $9.77 | $9.85 | $9.70 | 1,561,930 |
| 2016-09-27 | $9.61 | $9.86 | $9.61 | $9.85 | $9.70 | 1,804,410 |
| 2016-09-26 | $10.02 | $10.07 | $9.61 | $9.66 | $9.51 | 4,291,120 |
| 2016-09-23 | $10.11 | $10.26 | $10.01 | $10.05 | $9.89 | 3,697,670 |
| 2016-09-22 | $10.13 | $10.26 | $10.05 | $10.17 | $10.01 | 5,272,780 |
| 2016-09-21 | $10.18 | $10.23 | $9.93 | $10.07 | $9.91 | 4,716,100 |
| 2016-09-20 | $10.15 | $10.30 | $10.12 | $10.18 | $10.02 | 2,870,000 |
| 2016-09-19 | $10.11 | $10.38 | $10.06 | $10.17 | $10.01 | 6,149,120 |
| 2016-09-16 | $10.13 | $10.13 | $10.13 | $10.13 | $9.97 | 0 |
| 2016-09-15 | $10.13 | $10.13 | $10.13 | $10.13 | $9.97 | 0 |
| 2016-09-14 | $10.16 | $10.26 | $10.02 | $10.13 | $9.97 | 3,546,220 |
| 2016-09-13 | $9.79 | $10.27 | $9.73 | $10.20 | $10.04 | 7,064,990 |
| 2016-09-12 | $9.66 | $9.91 | $9.66 | $9.79 | $9.64 | 2,191,900 |
| 2016-09-09 | $9.94 | $10.03 | $9.87 | $9.89 | $9.74 | 1,922,860 |
| 2016-09-08 | $9.98 | $10.03 | $9.92 | $9.94 | $9.78 | 1,249,790 |
| 2016-09-07 | $9.94 | $10.03 | $9.86 | $9.97 | $9.81 | 2,920,990 |
| 2016-09-06 | $9.90 | $9.98 | $9.70 | $9.94 | $9.78 | 2,192,080 |
| 2016-09-05 | $9.93 | $9.99 | $9.89 | $9.91 | $9.75 | 1,537,600 |
| 2016-09-02 | $9.95 | $10.18 | $9.85 | $9.95 | $9.79 | 1,821,400 |
| 2016-09-01 | $10.05 | $10.10 | $9.93 | $9.93 | $9.77 | 2,767,200 |
| 2016-08-31 | $9.90 | $10.33 | $9.83 | $10.04 | $9.88 | 3,875,580 |
| 2016-08-30 | $9.90 | $9.94 | $9.80 | $9.90 | $9.74 | 2,086,310 |
| 2016-08-29 | $9.82 | $9.94 | $9.70 | $9.84 | $9.69 | 2,322,090 |
| 2016-08-26 | $9.77 | $9.88 | $9.72 | $9.81 | $9.66 | 1,549,530 |
| 2016-08-25 | $9.73 | $9.92 | $9.67 | $9.76 | $9.61 | 1,902,060 |
| 2016-08-24 | $9.95 | $9.98 | $9.76 | $9.82 | $9.67 | 1,947,100 |
| 2016-08-23 | $9.87 | $9.94 | $9.72 | $9.93 | $9.77 | 2,350,100 |
| 2016-08-22 | $10.19 | $10.19 | $9.71 | $9.85 | $9.70 | 4,236,640 |
| 2016-08-19 | $9.90 | $10.25 | $9.90 | $10.11 | $9.95 | 3,579,150 |
| 2016-08-18 | $10.01 | $10.07 | $9.89 | $9.97 | $9.81 | 2,098,400 |
| 2016-08-17 | $10.05 | $10.14 | $9.90 | $10.00 | $9.84 | 2,096,910 |
| 2016-08-16 | $9.99 | $10.16 | $9.94 | $10.01 | $9.85 | 3,239,440 |
| 2016-08-15 | $9.69 | $10.17 | $9.67 | $9.99 | $9.83 | 3,862,350 |
| 2016-08-12 | $9.63 | $9.74 | $9.52 | $9.72 | $9.57 | 2,327,210 |
| 2016-08-11 | $10.01 | $10.08 | $9.71 | $9.72 | $9.57 | 2,849,050 |
| 2016-08-10 | $9.98 | $10.09 | $9.95 | $10.01 | $9.85 | 2,751,540 |
| 2016-08-09 | $9.96 | $10.11 | $9.87 | $9.99 | $9.83 | 3,861,590 |
| 2016-08-08 | $10.15 | $10.17 | $9.81 | $9.96 | $9.80 | 3,566,460 |
| 2016-08-05 | $10.18 | $10.25 | $10.11 | $10.14 | $9.98 | 2,891,590 |
| 2016-08-04 | $10.32 | $10.34 | $10.12 | $10.19 | $10.03 | 3,442,110 |
| 2016-08-03 | $10.22 | $10.40 | $10.16 | $10.32 | $10.16 | 4,609,490 |
| 2016-08-02 | $10.30 | $10.35 | $10.04 | $10.30 | $10.14 | 5,419,330 |
| 2016-08-01 | $10.23 | $10.75 | $9.99 | $10.37 | $10.21 | 13,814,110 |
| 2016-07-29 | $9.70 | $10.28 | $9.62 | $10.21 | $10.05 | 14,459,140 |
| 2016-07-28 | $9.25 | $9.75 | $9.25 | $9.72 | $9.57 | 8,526,730 |
| 2016-07-27 | $9.60 | $9.66 | $8.94 | $9.29 | $9.14 | 5,123,230 |
| 2016-07-26 | $9.28 | $9.65 | $9.26 | $9.56 | $9.41 | 3,806,120 |
| 2016-07-25 | $9.26 | $9.36 | $9.20 | $9.24 | $9.10 | 2,774,170 |
| 2016-07-22 | $9.60 | $9.60 | $9.24 | $9.29 | $9.14 | 5,351,590 |
| 2016-07-21 | $9.63 | $9.69 | $9.52 | $9.55 | $9.40 | 3,868,160 |
| 2016-07-20 | $9.76 | $9.76 | $9.63 | $9.65 | $9.50 | 2,443,860 |
| 2016-07-19 | $9.69 | $9.72 | $9.51 | $9.70 | $9.55 | 3,738,800 |
| 2016-07-18 | $9.92 | $9.95 | $9.69 | $9.73 | $9.58 | 3,822,640 |
| 2016-07-15 | $10.07 | $10.08 | $9.90 | $9.92 | $9.76 | 4,517,440 |
| 2016-07-14 | $9.83 | $10.13 | $9.80 | $10.05 | $9.89 | 9,415,440 |
| 2016-07-13 | $10.03 | $10.05 | $9.80 | $9.85 | $9.70 | 7,480,960 |
| 2016-07-12 | $10.05 | $10.19 | $9.95 | $10.05 | $9.89 | 17,051,910 |
| 2016-07-11 | $9.88 | $10.50 | $9.77 | $10.20 | $10.04 | 19,123,480 |
| 2016-07-08 | $9.93 | $9.96 | $9.82 | $9.84 | $9.69 | 2,432,640 |
| 2016-07-07 | $9.99 | $10.02 | $9.88 | $9.90 | $9.74 | 2,989,200 |
| 2016-07-06 | $10.03 | $10.08 | $9.93 | $9.95 | $9.79 | 2,511,840 |
| 2016-07-05 | $9.92 | $10.12 | $9.90 | $9.98 | $9.82 | 2,417,770 |
| 2016-07-04 | $9.78 | $10.17 | $9.66 | $9.92 | $9.76 | 4,389,500 |
| 2016-07-01 | $9.90 | $9.95 | $9.75 | $9.79 | $9.64 | 2,495,550 |
| 2016-06-30 | $10.05 | $10.09 | $9.76 | $9.86 | $9.71 | 2,595,100 |
| 2016-06-29 | $10.10 | $10.15 | $9.91 | $9.96 | $9.80 | 3,578,040 |
| 2016-06-28 | $10.03 | $10.15 | $9.92 | $10.09 | $9.93 | 3,591,350 |
| 2016-06-27 | $10.15 | $10.15 | $9.88 | $10.05 | $9.89 | 3,226,650 |
| 2016-06-24 | $10.02 | $10.28 | $9.51 | $10.03 | $9.87 | 5,240,230 |
| 2016-06-23 | $9.90 | $10.22 | $9.70 | $10.04 | $9.88 | 4,005,000 |
| 2016-06-22 | $10.10 | $10.19 | $9.74 | $9.92 | $9.76 | 3,754,760 |
| 2016-06-21 | $9.44 | $10.37 | $9.44 | $10.10 | $9.94 | 8,987,360 |
| 2016-06-20 | $9.55 | $9.56 | $9.31 | $9.43 | $9.24 | 2,505,410 |
| 2016-06-17 | $9.63 | $9.73 | $9.50 | $9.54 | $9.34 | 2,245,510 |
| 2016-06-16 | $9.68 | $9.81 | $9.35 | $9.67 | $9.47 | 2,907,940 |
| 2016-06-15 | $9.41 | $9.78 | $9.34 | $9.65 | $9.45 | 2,162,040 |
| 2016-06-14 | $9.60 | $9.76 | $9.39 | $9.46 | $9.27 | 1,707,080 |
| 2016-06-13 | $10.00 | $10.00 | $9.53 | $9.58 | $9.38 | 2,344,190 |
| 2016-06-10 | $10.09 | $10.09 | $10.09 | $10.09 | $9.88 | 0 |
| 2016-06-09 | $10.09 | $10.09 | $10.09 | $10.09 | $9.88 | 0 |
| 2016-06-08 | $10.25 | $10.25 | $10.03 | $10.09 | $9.88 | 1,556,570 |
| 2016-06-07 | $10.36 | $10.36 | $10.11 | $10.24 | $10.03 | 1,691,860 |
| 2016-06-06 | $10.43 | $10.43 | $10.08 | $10.29 | $10.08 | 1,649,700 |
| 2016-06-03 | $10.24 | $10.47 | $10.14 | $10.39 | $10.18 | 2,507,720 |
| 2016-06-02 | $10.24 | $10.40 | $10.19 | $10.23 | $10.02 | 1,683,400 |
| 2016-06-01 | $10.29 | $10.29 | $10.29 | $10.29 | $10.08 | 0 |
| 2016-05-31 | $9.95 | $10.32 | $9.92 | $10.29 | $10.08 | 2,971,610 |
| 2016-05-30 | $9.66 | $10.20 | $9.46 | $9.98 | $9.78 | 2,540,950 |
| 2016-05-27 | $9.70 | $9.75 | $9.51 | $9.69 | $9.49 | 1,232,080 |
| 2016-05-26 | $9.87 | $9.97 | $9.43 | $9.77 | $9.57 | 2,572,740 |
| 2016-05-25 | $9.92 | $10.19 | $9.86 | $9.91 | $9.71 | 1,707,670 |
| 2016-05-24 | $10.06 | $10.08 | $9.86 | $9.92 | $9.72 | 1,815,600 |
| 2016-05-23 | $10.02 | $10.20 | $10.00 | $10.06 | $9.85 | 1,597,020 |
| 2016-05-20 | $10.02 | $10.10 | $9.80 | $10.07 | $9.86 | 2,167,360 |
| 2016-05-19 | $10.35 | $10.41 | $10.08 | $10.12 | $9.91 | 2,192,900 |
| 2016-05-18 | $10.61 | $10.61 | $9.98 | $10.31 | $10.10 | 3,630,920 |
| 2016-05-17 | $10.63 | $10.86 | $10.55 | $10.61 | $10.39 | 1,723,790 |
| 2016-05-16 | $10.49 | $10.66 | $10.19 | $10.63 | $10.41 | 1,971,420 |
| 2016-05-13 | $10.30 | $10.67 | $10.13 | $10.50 | $10.28 | 2,220,410 |
| 2016-05-12 | $10.29 | $10.36 | $9.73 | $10.29 | $10.08 | 3,113,140 |
| 2016-05-11 | $10.79 | $10.80 | $10.32 | $10.34 | $10.13 | 2,030,540 |
| 2016-05-10 | $10.55 | $10.78 | $10.55 | $10.59 | $10.37 | 1,628,350 |
| 2016-05-09 | $11.20 | $11.21 | $10.33 | $10.56 | $10.34 | 4,281,070 |
| 2016-05-06 | $11.82 | $11.93 | $11.20 | $11.21 | $10.98 | 4,181,690 |
| 2016-05-05 | $11.90 | $11.95 | $11.74 | $11.92 | $11.68 | 2,577,880 |
| 2016-05-04 | $12.00 | $12.00 | $11.75 | $11.93 | $11.69 | 3,018,400 |
| 2016-05-03 | $11.49 | $11.98 | $11.44 | $11.91 | $11.67 | 2,445,840 |
| 2016-05-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.26 | 0 |
| 2016-04-29 | $11.49 | $11.57 | $11.33 | $11.50 | $11.26 | 1,462,780 |
| 2016-04-28 | $11.72 | $11.72 | $11.25 | $11.49 | $11.25 | 3,000,080 |
| 2016-04-27 | $11.90 | $11.90 | $11.63 | $11.72 | $11.48 | 2,288,700 |
| 2016-04-26 | $11.45 | $11.80 | $11.41 | $11.72 | $11.48 | 2,837,450 |
| 2016-04-25 | $11.73 | $11.73 | $11.30 | $11.41 | $11.18 | 2,996,340 |
| 2016-04-22 | $11.25 | $11.80 | $11.12 | $11.75 | $11.51 | 4,774,570 |
| 2016-04-21 | $11.39 | $11.49 | $11.01 | $11.12 | $10.89 | 3,389,810 |
| 2016-04-20 | $12.09 | $12.29 | $10.95 | $11.40 | $11.17 | 9,134,480 |
| 2016-04-19 | $12.10 | $12.39 | $11.98 | $12.06 | $11.81 | 3,449,020 |
| 2016-04-18 | $12.70 | $12.73 | $12.10 | $12.21 | $11.96 | 5,746,550 |
| 2016-04-15 | $12.61 | $12.80 | $12.53 | $12.71 | $12.45 | 7,186,820 |
| 2016-04-14 | $12.60 | $12.70 | $12.31 | $12.57 | $12.31 | 6,653,530 |
| 2016-04-13 | $11.71 | $12.68 | $11.71 | $12.60 | $12.34 | 10,680,240 |
| 2016-04-12 | $11.40 | $11.64 | $11.30 | $11.61 | $11.37 | 5,376,090 |
| 2016-04-11 | $11.10 | $11.56 | $11.02 | $11.40 | $11.17 | 6,397,320 |
| 2016-04-08 | $11.00 | $11.10 | $10.86 | $11.01 | $10.78 | 4,172,160 |
| 2016-04-07 | $11.01 | $11.43 | $10.70 | $11.24 | $11.01 | 6,862,340 |
| 2016-04-06 | $11.16 | $11.20 | $10.80 | $10.95 | $10.73 | 3,447,300 |
| 2016-04-05 | $10.87 | $11.20 | $10.87 | $11.15 | $10.92 | 3,099,680 |
| 2016-04-04 | $10.92 | $10.92 | $10.92 | $10.92 | $10.70 | 0 |
| 2016-04-01 | $10.95 | $11.08 | $10.60 | $10.92 | $10.70 | 3,782,800 |
| 2016-03-31 | $11.06 | $11.44 | $10.80 | $10.92 | $10.70 | 6,807,260 |
| 2016-03-30 | $10.60 | $11.12 | $10.52 | $11.05 | $10.82 | 5,979,800 |
| 2016-03-29 | $10.59 | $10.69 | $10.40 | $10.49 | $10.27 | 4,017,780 |
| 2016-03-28 | $10.60 | $11.00 | $10.50 | $10.63 | $10.41 | 3,732,900 |
| 2016-03-25 | $10.40 | $10.70 | $10.40 | $10.64 | $10.42 | 3,209,180 |
| 2016-03-24 | $10.46 | $11.06 | $10.38 | $10.60 | $10.38 | 6,701,370 |
| 2016-03-23 | $10.41 | $10.70 | $10.41 | $10.52 | $10.30 | 5,368,580 |
| 2016-03-22 | $10.65 | $10.75 | $10.40 | $10.52 | $10.30 | 6,912,630 |
| 2016-03-21 | $9.72 | $10.62 | $9.72 | $10.62 | $10.40 | 12,970,320 |
| 2016-03-18 | $9.43 | $9.74 | $9.43 | $9.65 | $9.45 | 5,528,060 |
| 2016-03-17 | $9.21 | $9.54 | $9.20 | $9.42 | $9.23 | 3,616,030 |
| 2016-03-16 | $9.55 | $9.64 | $9.12 | $9.21 | $9.02 | 3,804,700 |
| 2016-03-15 | $9.66 | $9.70 | $9.40 | $9.50 | $9.31 | 3,891,230 |
| 2016-03-14 | $9.48 | $9.80 | $9.46 | $9.65 | $9.45 | 6,825,310 |
| 2016-03-11 | $9.04 | $9.38 | $8.99 | $9.36 | $9.17 | 3,147,480 |
| 2016-03-10 | $9.20 | $9.37 | $9.01 | $9.11 | $8.92 | 2,669,120 |
| 2016-03-09 | $9.30 | $9.50 | $9.15 | $9.20 | $9.01 | 3,123,600 |
| 2016-03-08 | $9.50 | $9.50 | $9.10 | $9.41 | $9.22 | 3,924,890 |
| 2016-03-07 | $9.16 | $9.65 | $9.16 | $9.52 | $9.32 | 5,290,280 |
| 2016-03-04 | $9.38 | $9.57 | $9.02 | $9.29 | $9.10 | 5,435,140 |
| 2016-03-03 | $9.00 | $9.70 | $8.95 | $9.51 | $9.31 | 9,346,800 |
| 2016-03-02 | $8.38 | $9.15 | $8.38 | $9.12 | $8.93 | 6,168,000 |
| 2016-03-01 | $8.25 | $8.52 | $7.93 | $8.42 | $8.25 | 4,884,040 |
| 2016-02-29 | $8.79 | $9.05 | $7.91 | $8.15 | $7.98 | 5,019,900 |
| 2016-02-26 | $8.80 | $8.98 | $8.35 | $8.79 | $8.61 | 7,096,430 |
| 2016-02-25 | $9.38 | $9.50 | $8.42 | $8.56 | $8.38 | 7,923,010 |
| 2016-02-24 | $9.11 | $9.50 | $9.11 | $9.34 | $9.15 | 5,832,380 |
| 2016-02-23 | $9.20 | $9.40 | $9.03 | $9.27 | $9.08 | 6,427,030 |
| 2016-02-22 | $8.69 | $9.25 | $8.69 | $9.22 | $9.03 | 6,390,930 |
| 2016-02-19 | $8.33 | $8.67 | $8.21 | $8.65 | $8.47 | 3,323,270 |
| 2016-02-18 | $8.39 | $8.50 | $8.25 | $8.34 | $8.17 | 3,653,420 |
| 2016-02-17 | $8.40 | $8.60 | $8.18 | $8.38 | $8.21 | 3,581,300 |
| 2016-02-16 | $8.06 | $8.58 | $8.06 | $8.41 | $8.24 | 4,001,040 |
| 2016-02-15 | $7.70 | $8.25 | $7.69 | $8.06 | $7.89 | 3,077,510 |
| 2016-02-12 | $8.02 | $8.02 | $8.02 | $8.02 | $7.86 | 0 |
| 2016-02-11 | $8.02 | $8.02 | $8.02 | $8.02 | $7.86 | 0 |
| 2016-02-10 | $8.02 | $8.02 | $8.02 | $8.02 | $7.86 | 0 |
| 2016-02-09 | $8.02 | $8.02 | $8.02 | $8.02 | $7.86 | 0 |
| 2016-02-08 | $8.02 | $8.02 | $8.02 | $8.02 | $7.86 | 0 |
| 2016-02-05 | $7.70 | $8.16 | $7.70 | $8.02 | $7.86 | 3,272,570 |
| 2016-02-04 | $7.37 | $7.84 | $7.37 | $7.78 | $7.62 | 5,281,070 |
| 2016-02-03 | $7.30 | $7.38 | $7.13 | $7.30 | $7.15 | 1,775,350 |
| 2016-02-02 | $7.38 | $7.50 | $7.23 | $7.35 | $7.20 | 2,713,020 |
| 2016-02-01 | $7.28 | $7.50 | $7.09 | $7.19 | $7.04 | 2,035,000 |
| 2016-01-29 | $7.01 | $7.48 | $6.85 | $7.34 | $7.19 | 2,851,880 |
| 2016-01-28 | $7.02 | $7.18 | $6.80 | $7.01 | $6.87 | 2,390,820 |
| 2016-01-27 | $7.40 | $7.75 | $6.77 | $7.12 | $6.97 | 3,833,560 |
| 2016-01-26 | $8.25 | $8.25 | $7.49 | $7.49 | $7.34 | 4,878,810 |
| 2016-01-25 | $8.39 | $8.55 | $8.20 | $8.32 | $8.15 | 3,457,870 |
| 2016-01-22 | $8.40 | $8.66 | $8.28 | $8.39 | $8.22 | 3,206,000 |
| 2016-01-21 | $8.58 | $8.89 | $8.00 | $8.39 | $8.22 | 3,556,490 |
| 2016-01-20 | $8.66 | $9.05 | $8.65 | $8.72 | $8.54 | 3,924,720 |
| 2016-01-19 | $8.20 | $8.80 | $8.20 | $8.75 | $8.57 | 5,327,070 |
| 2016-01-18 | $8.17 | $8.36 | $7.80 | $8.19 | $8.02 | 3,379,360 |
| 2016-01-15 | $8.40 | $8.50 | $7.95 | $8.18 | $8.01 | 4,152,040 |
| 2016-01-14 | $7.99 | $8.57 | $7.89 | $8.49 | $8.32 | 4,240,590 |
| 2016-01-13 | $8.65 | $8.80 | $8.18 | $8.32 | $8.15 | 5,240,490 |
| 2016-01-12 | $8.73 | $9.01 | $8.11 | $8.52 | $8.35 | 12,513,940 |
| 2016-01-11 | $9.70 | $9.75 | $9.01 | $9.01 | $8.83 | 9,864,710 |
| 2016-01-08 | $10.40 | $10.44 | $9.25 | $10.01 | $9.80 | 10,208,840 |
| 2016-01-07 | $10.91 | $11.05 | $10.03 | $10.06 | $9.85 | 3,000,200 |
| 2016-01-06 | $10.78 | $11.15 | $10.70 | $11.14 | $10.91 | 13,745,600 |
| 2016-01-05 | $9.31 | $10.79 | $9.31 | $10.70 | $10.48 | 15,342,070 |
| 2016-01-04 | $11.10 | $11.50 | $10.07 | $10.13 | $9.92 | 9,525,290 |
| 2016-01-01 | $11.12 | $11.12 | $11.12 | $11.12 | $10.89 | 0 |
| 2015-12-31 | $11.11 | $11.30 | $10.70 | $11.12 | $10.89 | 9,646,150 |
| 2015-12-30 | $10.40 | $11.00 | $10.40 | $10.94 | $10.72 | 11,241,580 |
| 2015-12-29 | $10.18 | $10.50 | $9.91 | $10.49 | $10.27 | 8,402,390 |
| 2015-12-28 | $10.16 | $10.58 | $10.05 | $10.07 | $9.86 | 10,785,470 |
| 2015-12-25 | $9.91 | $10.36 | $9.91 | $10.16 | $9.95 | 11,636,700 |
| 2015-12-24 | $9.50 | $10.05 | $9.50 | $9.99 | $9.79 | 9,454,920 |
| 2015-12-23 | $9.76 | $9.85 | $9.56 | $9.68 | $9.48 | 6,743,700 |
| 2015-12-22 | $9.69 | $9.80 | $9.61 | $9.75 | $9.55 | 5,394,730 |
| 2015-12-21 | $9.75 | $9.93 | $9.61 | $9.74 | $9.54 | 7,924,170 |
| 2015-12-18 | $10.00 | $10.07 | $9.70 | $9.76 | $9.56 | 14,626,880 |
| 2015-12-17 | $9.58 | $10.08 | $9.55 | $10.06 | $9.85 | 19,944,820 |
| 2015-12-16 | $9.24 | $9.78 | $9.18 | $9.67 | $9.47 | 13,501,410 |
| 2015-12-15 | $9.30 | $9.49 | $9.18 | $9.24 | $9.05 | 5,977,880 |
| 2015-12-14 | $9.38 | $9.38 | $9.00 | $9.30 | $9.11 | 10,980,390 |
| 2015-12-11 | $9.37 | $9.62 | $9.24 | $9.43 | $9.24 | 9,936,990 |
| 2015-12-10 | $8.98 | $9.38 | $8.91 | $9.32 | $9.13 | 8,615,360 |
| 2015-12-09 | $8.85 | $9.05 | $8.66 | $8.99 | $8.81 | 5,489,310 |
| 2015-12-08 | $9.20 | $9.20 | $8.85 | $8.88 | $8.70 | 5,220,480 |
| 2015-12-07 | $9.10 | $9.26 | $8.84 | $9.21 | $9.02 | 6,430,400 |
| 2015-12-04 | $9.44 | $9.56 | $9.03 | $9.19 | $9.00 | 9,778,870 |
| 2015-12-03 | $9.30 | $9.49 | $9.25 | $9.42 | $9.23 | 7,376,720 |
| 2015-12-02 | $9.50 | $9.95 | $9.18 | $9.30 | $9.11 | 14,914,020 |
| 2015-12-01 | $8.87 | $9.79 | $8.87 | $9.56 | $9.36 | 17,425,240 |
| 2015-11-30 | $8.45 | $8.98 | $8.24 | $8.95 | $8.77 | 12,331,560 |
| 2015-11-27 | $9.15 | $9.22 | $8.23 | $8.53 | $8.36 | 10,877,850 |
| 2015-11-26 | $9.10 | $9.50 | $9.09 | $9.14 | $8.95 | 9,115,510 |
| 2015-11-25 | $9.06 | $9.37 | $8.91 | $9.06 | $8.87 | 10,355,670 |
| 2015-11-24 | $9.25 | $9.25 | $8.86 | $9.06 | $8.87 | 11,267,350 |
| 2015-11-23 | $8.42 | $9.26 | $8.22 | $9.26 | $9.07 | 11,239,790 |
| 2015-11-20 | $8.49 | $8.67 | $8.31 | $8.42 | $8.25 | 8,208,080 |
| 2015-11-19 | $8.20 | $8.54 | $8.20 | $8.49 | $8.32 | 7,284,840 |
| 2015-11-18 | $8.28 | $8.34 | $8.13 | $8.21 | $8.04 | 5,156,720 |
| 2015-11-17 | $8.55 | $8.68 | $8.21 | $8.25 | $8.08 | 10,597,120 |
| 2015-11-16 | $8.01 | $8.59 | $8.01 | $8.53 | $8.36 | 9,693,600 |
| 2015-11-13 | $8.38 | $8.45 | $8.18 | $8.23 | $8.06 | 7,512,180 |
| 2015-11-12 | $8.50 | $8.64 | $8.30 | $8.34 | $8.17 | 13,695,200 |
| 2015-11-11 | $8.43 | $8.80 | $8.28 | $8.65 | $8.47 | 16,524,950 |
| 2015-11-10 | $8.40 | $8.80 | $8.17 | $8.60 | $8.42 | 26,732,110 |
| 2015-11-09 | $7.28 | $8.00 | $7.25 | $8.00 | $7.84 | 11,303,630 |
| 2015-11-06 | $7.13 | $7.35 | $7.10 | $7.27 | $7.12 | 5,832,430 |
| 2015-11-05 | $7.07 | $7.27 | $7.01 | $7.14 | $6.99 | 6,524,070 |
| 2015-11-04 | $6.73 | $7.08 | $6.69 | $7.07 | $6.92 | 4,819,740 |
| 2015-11-03 | $6.66 | $6.79 | $6.60 | $6.69 | $6.55 | 2,407,850 |
| 2015-11-02 | $6.70 | $6.99 | $6.70 | $6.71 | $6.57 | 3,054,280 |
| 2015-10-30 | $6.95 | $7.05 | $6.78 | $6.91 | $6.77 | 3,253,310 |
| 2015-10-29 | $6.97 | $7.01 | $6.79 | $6.93 | $6.79 | 3,637,440 |
| 2015-10-28 | $7.05 | $7.20 | $6.87 | $6.91 | $6.77 | 5,545,850 |
| 2015-10-27 | $7.13 | $7.44 | $6.70 | $7.19 | $7.04 | 7,419,770 |
| 2015-10-26 | $7.26 | $7.26 | $7.02 | $7.10 | $6.95 | 4,567,490 |
| 2015-10-23 | $6.80 | $7.23 | $6.80 | $7.12 | $6.97 | 6,356,550 |
| 2015-10-22 | $6.50 | $6.85 | $6.44 | $6.83 | $6.69 | 5,596,650 |
| 2015-10-21 | $7.20 | $7.21 | $6.51 | $6.51 | $6.38 | 7,159,780 |
| 2015-10-20 | $7.10 | $7.35 | $7.10 | $7.23 | $7.08 | 5,779,960 |
| 2015-10-19 | $7.30 | $7.32 | $7.03 | $7.18 | $7.03 | 6,388,200 |
| 2015-10-16 | $7.24 | $7.46 | $7.05 | $7.30 | $7.15 | 8,107,220 |
| 2015-10-15 | $6.84 | $7.43 | $6.72 | $7.31 | $7.16 | 12,623,520 |
| 2015-10-14 | $6.84 | $6.99 | $6.65 | $6.94 | $6.80 | 9,949,350 |
| 2015-10-13 | $6.80 | $6.91 | $6.58 | $6.87 | $6.73 | 11,489,770 |
| 2015-10-12 | $6.17 | $6.79 | $6.15 | $6.79 | $6.65 | 22,376,530 |
| 2015-10-09 | $5.88 | $6.21 | $5.82 | $6.17 | $6.04 | 9,787,210 |
| 2015-10-08 | $5.90 | $5.99 | $5.80 | $5.92 | $5.80 | 6,184,380 |
| 2015-10-07 | $5.72 | $5.72 | $5.72 | $5.72 | $5.60 | 0 |
| 2015-10-06 | $5.72 | $5.72 | $5.72 | $5.72 | $5.60 | 0 |
| 2015-10-05 | $5.72 | $5.72 | $5.72 | $5.72 | $5.60 | 0 |
| 2015-10-02 | $5.72 | $5.72 | $5.72 | $5.72 | $5.60 | 0 |
| 2015-10-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.60 | 0 |
| 2015-09-30 | $5.50 | $5.81 | $5.45 | $5.72 | $5.60 | 6,872,970 |
| 2015-09-29 | $5.51 | $5.59 | $5.41 | $5.50 | $5.39 | 4,109,110 |
| 2015-09-28 | $5.50 | $5.66 | $5.44 | $5.64 | $5.52 | 3,561,610 |
| 2015-09-25 | $5.78 | $5.83 | $5.49 | $5.53 | $5.42 | 6,681,460 |
| 2015-09-24 | $5.65 | $6.06 | $5.54 | $5.82 | $5.70 | 10,154,760 |
| 2015-09-23 | $5.41 | $5.68 | $5.38 | $5.61 | $5.49 | 10,640,140 |
| 2015-09-22 | $5.35 | $5.66 | $5.35 | $5.52 | $5.41 | 8,585,010 |
| 2015-09-21 | $5.08 | $5.40 | $5.05 | $5.35 | $5.24 | 6,239,390 |
| 2015-09-18 | $5.10 | $5.17 | $5.02 | $5.15 | $5.04 | 4,990,290 |
| 2015-09-17 | $5.29 | $5.41 | $5.06 | $5.07 | $4.97 | 9,210,600 |
| 2015-09-16 | $4.96 | $5.37 | $4.86 | $5.31 | $5.20 | 8,814,710 |
| 2015-09-15 | $5.06 | $5.24 | $4.84 | $4.88 | $4.78 | 7,412,070 |
| 2015-09-14 | $6.01 | $6.05 | $5.38 | $5.38 | $5.27 | 12,227,360 |
| 2015-09-11 | $5.97 | $6.06 | $5.84 | $5.98 | $5.86 | 4,657,230 |
| 2015-09-10 | $6.13 | $6.14 | $5.93 | $5.96 | $5.84 | 6,098,220 |
| 2015-09-09 | $5.98 | $6.23 | $5.91 | $6.20 | $6.07 | 8,413,610 |
| 2015-09-08 | $5.50 | $5.97 | $5.50 | $5.94 | $5.82 | 5,465,630 |
| 2015-09-07 | $5.45 | $5.86 | $5.45 | $5.57 | $5.46 | 5,558,140 |
| 2015-09-04 | $5.52 | $5.52 | $5.52 | $5.52 | $5.41 | 0 |
| 2015-09-03 | $5.52 | $5.52 | $5.52 | $5.52 | $5.41 | 0 |
| 2015-09-02 | $5.31 | $5.66 | $5.18 | $5.52 | $5.41 | 7,155,610 |
| 2015-09-01 | $5.93 | $5.93 | $5.40 | $5.47 | $5.36 | 5,660,910 |
| 2015-08-31 | $6.19 | $6.25 | $5.83 | $5.95 | $5.83 | 7,155,280 |
| 2015-08-28 | $5.91 | $6.34 | $5.81 | $6.30 | $6.17 | 10,125,320 |
| 2015-08-27 | $5.75 | $5.95 | $5.32 | $5.81 | $5.69 | 7,723,630 |
| 2015-08-26 | $6.00 | $6.32 | $5.41 | $5.59 | $5.48 | 9,902,490 |
| 2015-08-25 | $5.99 | $6.24 | $5.96 | $5.96 | $5.84 | 7,222,000 |
Yiwu Huading Nylon Company Ltd (601113) News Headlines
Recent Yiwu Huading Nylon Company Ltd (601113) News
Similar Companies to Yiwu Huading Nylon Company Ltd (601113) 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 | -- | -- | -- |