Chongqing Water Group Company Ltd (601158) Exchange: SHG
Data as of July 10, 2025
$4.71 ($-0.02) -0.42%
Chongqing Water Group Company Ltd - Daily Information
Click for more stock information on Chongqing Water Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $4.72 |
| Previous Close | $4.71 |
| High | $4.72 |
| Low | $4.69 |
| Adjusted Open | $4.72 |
| Previous Adjusted Close | $4.71 |
| Adjusted High | $4.72 |
| Adjusted Low | $4.69 |
About Chongqing Water Group Company Ltd (601158)
Chongqing Water Group Co., Ltd is principally engaged in the investment, operation, construction and management of urban water supply and drainage projects. The Company also involves in the management of urban water supply and drainage system devices, as well as design of water supply and drainage engineering, and provision of technology consulting services. The Company operates its businesses through sewage treatment business, the distribution of tap water, engineering construction, as well as other businesses. The Company operates its businesses primarily in Chongqing, China.
Invest in Chongqing Water Group Company Ltd (601158)
Historical Stock Data for Chongqing Water Group Company Ltd (601158)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $4.72 | $4.72 | $4.69 | $4.71 | $4.71 | 10,014,800 |
| 2025-07-07 | $4.69 | $4.73 | $4.68 | $4.73 | $4.73 | 13,977,900 |
| 2025-07-04 | $4.69 | $4.72 | $4.68 | $4.69 | $4.69 | 10,062,780 |
| 2025-07-03 | $4.70 | $4.71 | $4.67 | $4.68 | $4.68 | 8,610,660 |
| 2025-07-02 | $4.68 | $4.71 | $4.66 | $4.70 | $4.70 | 11,686,790 |
| 2025-06-30 | $4.65 | $4.66 | $4.63 | $4.64 | $4.64 | 6,913,100 |
| 2025-06-27 | $4.66 | $4.69 | $4.64 | $4.65 | $4.65 | 10,133,000 |
| 2025-06-26 | $4.67 | $4.68 | $4.64 | $4.64 | $4.64 | 9,089,740 |
| 2025-06-25 | $4.62 | $4.67 | $4.61 | $4.66 | $4.66 | 14,257,920 |
| 2025-06-24 | $4.60 | $4.65 | $4.59 | $4.62 | $4.62 | 14,959,530 |
| 2025-06-23 | $4.61 | $4.62 | $4.58 | $4.60 | $4.60 | 11,435,320 |
| 2025-06-20 | $4.61 | $4.63 | $4.60 | $4.63 | $4.63 | 8,642,520 |
| 2025-06-19 | $4.63 | $4.63 | $4.58 | $4.61 | $4.61 | 11,748,900 |
| 2025-06-18 | $4.63 | $4.67 | $4.62 | $4.63 | $4.63 | 12,740,800 |
| 2025-06-17 | $4.63 | $4.64 | $4.61 | $4.63 | $4.63 | 12,301,140 |
| 2025-06-13 | $4.71 | $4.75 | $4.67 | $4.71 | $4.71 | 27,993,100 |
| 2025-06-12 | $4.78 | $4.79 | $4.69 | $4.70 | $4.70 | 25,799,340 |
| 2025-06-11 | $4.80 | $4.81 | $4.78 | $4.78 | $4.78 | 13,543,960 |
| 2025-06-10 | $4.83 | $4.84 | $4.78 | $4.81 | $4.81 | 9,339,400 |
| 2025-06-09 | $4.86 | $4.87 | $4.80 | $4.82 | $4.82 | 9,828,710 |
| 2025-06-06 | $4.86 | $4.87 | $4.83 | $4.86 | $4.86 | 7,319,200 |
| 2025-06-05 | $4.84 | $4.87 | $4.81 | $4.85 | $4.85 | 11,262,120 |
| 2025-06-04 | $4.75 | $4.85 | $4.74 | $4.83 | $4.83 | 12,236,600 |
| 2025-06-03 | $4.79 | $4.81 | $4.71 | $4.74 | $4.74 | 17,595,860 |
| 2025-05-30 | $4.85 | $4.86 | $4.81 | $4.81 | $4.81 | 11,436,520 |
| 2025-05-29 | $4.97 | $4.98 | $4.91 | $4.93 | $4.93 | 8,484,800 |
| 2025-05-28 | $4.90 | $4.97 | $4.90 | $4.96 | $4.96 | 9,367,100 |
| 2025-05-27 | $4.87 | $4.92 | $4.85 | $4.91 | $4.91 | 8,668,630 |
| 2025-05-26 | $4.88 | $4.88 | $4.84 | $4.86 | $4.86 | 7,343,500 |
| 2025-05-23 | $4.93 | $4.93 | $4.86 | $4.86 | $4.86 | 9,408,310 |
| 2025-05-22 | $4.98 | $4.99 | $4.90 | $4.92 | $4.92 | 8,474,710 |
| 2025-05-21 | $4.99 | $5.02 | $4.95 | $4.97 | $4.97 | 8,011,200 |
| 2025-05-20 | $4.99 | $5.00 | $4.96 | $4.98 | $4.98 | 6,918,700 |
| 2025-05-19 | $4.93 | $5.00 | $4.91 | $4.99 | $4.99 | 12,351,800 |
| 2025-05-16 | $4.95 | $4.97 | $4.90 | $4.91 | $4.91 | 8,806,600 |
| 2025-05-15 | $4.91 | $4.96 | $4.91 | $4.94 | $4.94 | 11,823,740 |
| 2025-05-14 | $4.94 | $4.94 | $4.88 | $4.92 | $4.92 | 8,573,940 |
| 2025-05-13 | $4.92 | $4.94 | $4.89 | $4.92 | $4.92 | 8,657,860 |
| 2025-05-12 | $4.90 | $4.93 | $4.84 | $4.92 | $4.92 | 14,118,480 |
| 2025-05-09 | $4.84 | $4.90 | $4.82 | $4.88 | $4.88 | 15,632,500 |
| 2025-05-08 | $4.86 | $4.87 | $4.82 | $4.83 | $4.83 | 11,066,300 |
| 2025-05-07 | $4.83 | $4.89 | $4.82 | $4.88 | $4.88 | 14,760,500 |
| 2025-05-06 | $4.84 | $4.85 | $4.80 | $4.82 | $4.82 | 13,810,570 |
| 2025-04-30 | $4.83 | $4.85 | $4.80 | $4.83 | $4.83 | 9,562,380 |
| 2025-04-29 | $4.89 | $4.90 | $4.80 | $4.84 | $4.84 | 13,081,200 |
| 2025-04-28 | $4.86 | $4.91 | $4.84 | $4.89 | $4.89 | 15,311,640 |
| 2025-04-25 | $4.82 | $4.87 | $4.80 | $4.85 | $4.85 | 10,096,810 |
| 2025-04-24 | $4.77 | $4.83 | $4.76 | $4.82 | $4.82 | 11,291,540 |
| 2025-04-23 | $4.80 | $4.81 | $4.74 | $4.78 | $4.78 | 9,418,600 |
| 2025-04-22 | $4.78 | $4.81 | $4.77 | $4.80 | $4.80 | 7,151,110 |
| 2025-04-21 | $4.80 | $4.83 | $4.78 | $4.79 | $4.79 | 7,546,900 |
| 2025-04-18 | $4.80 | $4.82 | $4.76 | $4.80 | $4.80 | 6,663,400 |
| 2025-04-17 | $4.83 | $4.84 | $4.80 | $4.80 | $4.80 | 7,804,710 |
| 2025-04-16 | $4.83 | $4.88 | $4.78 | $4.84 | $4.84 | 10,732,690 |
| 2025-04-15 | $4.85 | $4.87 | $4.82 | $4.85 | $4.85 | 10,296,040 |
| 2025-04-14 | $4.84 | $4.87 | $4.82 | $4.85 | $4.85 | 9,233,470 |
| 2025-04-11 | $4.90 | $4.91 | $4.83 | $4.84 | $4.84 | 12,858,510 |
| 2025-04-10 | $4.93 | $4.98 | $4.87 | $4.93 | $4.93 | 18,439,100 |
| 2025-04-09 | $4.90 | $4.94 | $4.79 | $4.92 | $4.92 | 17,341,700 |
| 2025-04-08 | $4.67 | $4.93 | $4.67 | $4.91 | $4.91 | 23,003,770 |
| 2025-04-07 | $4.84 | $4.91 | $4.61 | $4.68 | $4.68 | 26,019,100 |
| 2025-04-03 | $4.88 | $4.95 | $4.83 | $4.93 | $4.93 | 10,834,870 |
| 2025-04-02 | $4.94 | $4.97 | $4.85 | $4.88 | $4.88 | 13,706,300 |
| 2025-04-01 | $4.83 | $4.96 | $4.82 | $4.96 | $4.96 | 15,788,390 |
| 2025-03-31 | $4.82 | $4.87 | $4.80 | $4.82 | $4.82 | 8,258,400 |
| 2025-03-28 | $4.87 | $4.87 | $4.82 | $4.83 | $4.83 | 5,329,100 |
| 2025-03-27 | $4.90 | $4.92 | $4.85 | $4.86 | $4.86 | 7,233,200 |
| 2025-03-26 | $4.90 | $4.91 | $4.86 | $4.89 | $4.89 | 7,007,500 |
| 2025-03-25 | $4.88 | $4.91 | $4.84 | $4.91 | $4.91 | 8,832,620 |
| 2025-03-24 | $4.86 | $4.91 | $4.83 | $4.88 | $4.88 | 12,370,900 |
| 2025-03-21 | $4.86 | $4.90 | $4.83 | $4.85 | $4.85 | 9,452,700 |
| 2025-03-20 | $4.84 | $4.88 | $4.84 | $4.85 | $4.85 | 6,380,810 |
| 2025-03-19 | $4.86 | $4.88 | $4.84 | $4.86 | $4.86 | 5,817,000 |
| 2025-03-18 | $4.85 | $4.87 | $4.82 | $4.86 | $4.86 | 8,156,640 |
| 2025-03-17 | $4.85 | $4.88 | $4.84 | $4.85 | $4.85 | 11,254,550 |
| 2025-03-14 | $4.85 | $4.88 | $4.82 | $4.84 | $4.84 | 12,035,300 |
| 2025-03-13 | $4.84 | $4.87 | $4.82 | $4.87 | $4.87 | 8,077,570 |
| 2025-03-12 | $4.92 | $4.94 | $4.83 | $4.85 | $4.85 | 12,068,800 |
| 2025-03-11 | $4.84 | $4.91 | $4.81 | $4.90 | $4.90 | 12,379,000 |
| 2025-03-10 | $4.76 | $4.86 | $4.75 | $4.84 | $4.84 | 13,829,550 |
| 2025-03-07 | $4.71 | $4.79 | $4.68 | $4.77 | $4.77 | 13,116,270 |
| 2025-03-06 | $4.70 | $4.71 | $4.68 | $4.70 | $4.70 | 9,085,300 |
| 2025-03-05 | $4.73 | $4.73 | $4.67 | $4.69 | $4.69 | 6,686,490 |
| 2025-03-04 | $4.68 | $4.72 | $4.67 | $4.72 | $4.72 | 5,808,370 |
| 2025-03-03 | $4.67 | $4.70 | $4.64 | $4.69 | $4.69 | 8,852,400 |
| 2025-02-28 | $4.68 | $4.69 | $4.64 | $4.65 | $4.65 | 7,213,300 |
| 2025-02-27 | $4.68 | $4.69 | $4.65 | $4.68 | $4.68 | 6,615,540 |
| 2025-02-26 | $4.66 | $4.70 | $4.65 | $4.68 | $4.68 | 4,921,340 |
| 2025-02-25 | $4.67 | $4.71 | $4.63 | $4.64 | $4.64 | 7,376,500 |
| 2025-02-24 | $4.66 | $4.71 | $4.65 | $4.68 | $4.68 | 8,900,490 |
| 2025-02-20 | $4.67 | $4.68 | $4.62 | $4.64 | $4.64 | 6,948,160 |
| 2025-02-19 | $4.70 | $4.70 | $4.64 | $4.67 | $4.67 | 7,700,600 |
| 2025-02-18 | $4.74 | $4.74 | $4.68 | $4.69 | $4.69 | 6,401,100 |
| 2025-02-17 | $4.70 | $4.74 | $4.67 | $4.73 | $4.73 | 7,679,510 |
| 2025-02-14 | $4.70 | $4.72 | $4.68 | $4.69 | $4.69 | 5,631,050 |
| 2025-02-13 | $4.71 | $4.73 | $4.69 | $4.70 | $4.70 | 8,064,100 |
| 2025-02-12 | $4.71 | $4.74 | $4.66 | $4.70 | $4.70 | 8,368,510 |
| 2025-02-11 | $4.70 | $4.79 | $4.65 | $4.70 | $4.70 | 12,388,830 |
| 2025-02-10 | $4.66 | $4.70 | $4.65 | $4.69 | $4.69 | 8,171,610 |
| 2025-02-07 | $4.62 | $4.67 | $4.60 | $4.66 | $4.66 | 9,153,040 |
| 2025-02-06 | $4.59 | $4.62 | $4.56 | $4.62 | $4.62 | 5,910,000 |
| 2025-02-05 | $4.63 | $4.64 | $4.57 | $4.58 | $4.58 | 6,739,500 |
| 2025-01-27 | $4.58 | $4.67 | $4.57 | $4.62 | $4.62 | 10,024,310 |
| 2025-01-24 | $4.55 | $4.59 | $4.53 | $4.58 | $4.58 | 6,591,860 |
| 2025-01-23 | $4.59 | $4.64 | $4.54 | $4.55 | $4.55 | 11,073,500 |
| 2025-01-22 | $4.57 | $4.58 | $4.55 | $4.57 | $4.57 | 4,548,850 |
| 2025-01-21 | $4.60 | $4.62 | $4.56 | $4.59 | $4.59 | 4,132,400 |
| 2025-01-20 | $4.61 | $4.63 | $4.58 | $4.60 | $4.60 | 4,697,400 |
| 2025-01-17 | $4.60 | $4.61 | $4.55 | $4.59 | $4.59 | 4,617,870 |
| 2025-01-16 | $4.61 | $4.64 | $4.57 | $4.59 | $4.59 | 5,601,700 |
| 2025-01-15 | $4.60 | $4.64 | $4.57 | $4.58 | $4.58 | 6,630,500 |
| 2025-01-14 | $4.54 | $4.62 | $4.53 | $4.60 | $4.60 | 8,306,240 |
| 2025-01-13 | $4.53 | $4.55 | $4.47 | $4.53 | $4.53 | 9,259,700 |
| 2025-01-09 | $4.71 | $4.72 | $4.62 | $4.65 | $4.65 | 14,894,840 |
| 2025-01-08 | $4.76 | $4.87 | $4.74 | $4.81 | $4.81 | 17,698,150 |
| 2025-01-07 | $4.80 | $4.82 | $4.74 | $4.75 | $4.75 | 9,504,400 |
| 2025-01-06 | $4.71 | $4.80 | $4.69 | $4.79 | $4.79 | 7,779,670 |
| 2025-01-03 | $4.78 | $4.82 | $4.71 | $4.73 | $4.73 | 8,768,580 |
| 2025-01-02 | $4.90 | $4.91 | $4.72 | $4.75 | $4.75 | 13,842,500 |
| 2024-12-31 | $4.95 | $4.99 | $4.89 | $4.90 | $4.90 | 10,446,110 |
| 2024-12-30 | $4.95 | $4.95 | $4.92 | $4.94 | $4.94 | 6,094,700 |
| 2024-12-27 | $4.90 | $4.95 | $4.89 | $4.95 | $4.95 | 9,302,710 |
| 2024-12-26 | $4.96 | $4.99 | $4.89 | $4.90 | $4.90 | 10,683,610 |
| 2024-12-25 | $4.97 | $5.00 | $4.92 | $4.99 | $4.99 | 8,078,800 |
| 2024-12-24 | $4.91 | $4.97 | $4.91 | $4.96 | $4.96 | 6,575,900 |
| 2024-12-23 | $4.96 | $4.97 | $4.91 | $4.92 | $4.92 | 8,304,230 |
| 2024-12-20 | $4.98 | $5.01 | $4.95 | $4.96 | $4.96 | 7,512,300 |
| 2024-12-19 | $5.02 | $5.02 | $4.97 | $4.99 | $4.99 | 7,478,800 |
| 2024-12-18 | $5.00 | $5.08 | $4.99 | $5.03 | $5.03 | 10,380,840 |
| 2024-12-17 | $5.03 | $5.05 | $4.96 | $4.99 | $4.99 | 11,213,440 |
| 2024-12-16 | $5.01 | $5.07 | $5.01 | $5.04 | $5.04 | 11,358,110 |
| 2024-12-13 | $5.08 | $5.16 | $4.99 | $4.99 | $4.99 | 21,398,010 |
| 2024-12-12 | $5.06 | $5.13 | $5.02 | $5.08 | $5.08 | 18,343,300 |
| 2024-12-11 | $5.02 | $5.06 | $5.01 | $5.05 | $5.05 | 11,469,700 |
| 2024-12-10 | $5.12 | $5.15 | $5.02 | $5.04 | $5.04 | 14,927,600 |
| 2024-12-09 | $5.06 | $5.08 | $5.00 | $5.03 | $5.03 | 10,097,900 |
| 2024-12-06 | $4.94 | $5.07 | $4.93 | $5.06 | $5.06 | 22,163,500 |
| 2024-12-05 | $4.96 | $4.96 | $4.91 | $4.93 | $4.93 | 9,022,410 |
| 2024-12-04 | $5.00 | $5.00 | $4.94 | $4.96 | $4.96 | 9,799,500 |
| 2024-12-03 | $5.01 | $5.02 | $4.94 | $5.00 | $5.00 | 8,910,100 |
| 2024-12-02 | $4.98 | $5.02 | $4.96 | $5.00 | $5.00 | 8,338,300 |
| 2024-11-29 | $4.98 | $5.02 | $4.95 | $4.96 | $4.96 | 11,080,160 |
| 2024-11-28 | $4.91 | $5.02 | $4.90 | $4.98 | $4.98 | 12,037,400 |
| 2024-11-27 | $4.87 | $4.92 | $4.80 | $4.92 | $4.92 | 8,646,390 |
| 2024-11-26 | $4.93 | $4.94 | $4.86 | $4.88 | $4.88 | 8,541,900 |
| 2024-11-25 | $4.91 | $4.96 | $4.88 | $4.93 | $4.93 | 8,444,740 |
| 2024-11-22 | $5.00 | $5.03 | $4.89 | $4.89 | $4.89 | 11,654,400 |
| 2024-11-21 | $5.02 | $5.04 | $4.98 | $5.00 | $5.00 | 8,902,400 |
| 2024-11-20 | $4.99 | $5.03 | $4.98 | $5.03 | $5.03 | 9,151,900 |
| 2024-11-19 | $4.99 | $5.03 | $4.94 | $5.02 | $5.02 | 10,374,760 |
| 2024-11-18 | $4.96 | $5.05 | $4.93 | $4.98 | $4.98 | 17,688,880 |
| 2024-11-15 | $4.97 | $4.99 | $4.90 | $4.90 | $4.90 | 9,662,300 |
| 2024-11-14 | $5.02 | $5.05 | $4.94 | $4.96 | $4.96 | 11,945,000 |
| 2024-11-13 | $5.08 | $5.12 | $5.00 | $5.04 | $5.04 | 14,042,220 |
| 2024-11-12 | $5.17 | $5.17 | $5.05 | $5.08 | $5.08 | 20,468,700 |
| 2024-11-11 | $5.11 | $5.29 | $5.09 | $5.20 | $5.20 | 32,539,600 |
| 2024-11-08 | $5.20 | $5.22 | $5.06 | $5.07 | $5.07 | 22,578,100 |
| 2024-11-07 | $5.02 | $5.19 | $4.99 | $5.17 | $5.17 | 21,958,140 |
| 2024-11-06 | $5.09 | $5.09 | $5.00 | $5.05 | $5.05 | 16,201,960 |
| 2024-11-05 | $5.02 | $5.08 | $5.01 | $5.06 | $5.06 | 18,690,390 |
| 2024-11-04 | $5.00 | $5.03 | $4.92 | $5.01 | $5.01 | 14,482,700 |
| 2024-11-01 | $4.95 | $4.99 | $4.89 | $4.98 | $4.98 | 18,189,160 |
| 2024-10-31 | $4.88 | $4.97 | $4.88 | $4.95 | $4.95 | 15,937,900 |
| 2024-10-30 | $4.88 | $4.95 | $4.85 | $4.91 | $4.91 | 12,992,200 |
| 2024-10-29 | $4.98 | $5.00 | $4.88 | $4.88 | $4.88 | 16,299,750 |
| 2024-10-28 | $4.87 | $4.98 | $4.85 | $4.98 | $4.98 | 21,175,290 |
| 2024-10-25 | $4.84 | $4.88 | $4.83 | $4.87 | $4.87 | 11,733,100 |
| 2024-10-24 | $4.83 | $4.86 | $4.80 | $4.85 | $4.85 | 10,067,120 |
| 2024-10-23 | $4.78 | $4.93 | $4.77 | $4.85 | $4.85 | 22,423,460 |
| 2024-10-22 | $4.72 | $4.79 | $4.71 | $4.78 | $4.78 | 14,922,590 |
| 2024-10-21 | $4.77 | $4.79 | $4.71 | $4.72 | $4.72 | 22,508,870 |
| 2024-10-18 | $4.78 | $4.87 | $4.65 | $4.79 | $4.79 | 37,443,520 |
| 2024-10-17 | $5.09 | $5.09 | $4.81 | $4.82 | $4.82 | 45,535,160 |
| 2024-10-16 | $4.85 | $5.09 | $4.79 | $5.09 | $5.09 | 58,080,520 |
| 2024-10-15 | $4.87 | $4.89 | $4.76 | $4.76 | $4.76 | 17,926,300 |
| 2024-10-14 | $4.92 | $4.97 | $4.82 | $4.92 | $4.92 | 24,156,200 |
| 2024-10-11 | $4.85 | $4.86 | $4.73 | $4.79 | $4.79 | 14,493,700 |
| 2024-10-10 | $4.86 | $4.94 | $4.74 | $4.85 | $4.85 | 20,235,670 |
| 2024-10-09 | $5.05 | $5.05 | $4.78 | $4.82 | $4.82 | 27,939,500 |
| 2024-10-08 | $5.45 | $5.47 | $4.93 | $5.09 | $5.09 | 48,167,100 |
| 2024-09-30 | $4.75 | $5.02 | $4.70 | $4.97 | $4.97 | 41,957,490 |
| 2024-09-27 | $4.60 | $4.67 | $4.56 | $4.67 | $4.67 | 11,960,030 |
| 2024-09-26 | $4.46 | $4.57 | $4.44 | $4.57 | $4.57 | 15,068,230 |
| 2024-09-25 | $4.43 | $4.53 | $4.43 | $4.45 | $4.45 | 15,738,200 |
| 2024-09-24 | $4.28 | $4.40 | $4.27 | $4.40 | $4.40 | 14,536,300 |
| 2024-09-23 | $4.28 | $4.29 | $4.25 | $4.27 | $4.27 | 6,181,390 |
| 2024-09-20 | $4.33 | $4.33 | $4.26 | $4.27 | $4.27 | 5,826,830 |
| 2024-09-19 | $4.25 | $4.34 | $4.24 | $4.33 | $4.33 | 9,808,300 |
| 2024-09-18 | $4.27 | $4.27 | $4.18 | $4.25 | $4.25 | 7,349,890 |
| 2024-09-13 | $4.23 | $4.31 | $4.23 | $4.26 | $4.26 | 9,536,050 |
| 2024-09-12 | $4.20 | $4.29 | $4.19 | $4.24 | $4.24 | 10,327,420 |
| 2024-09-11 | $4.30 | $4.31 | $4.18 | $4.19 | $4.19 | 11,336,020 |
| 2024-09-10 | $4.35 | $4.39 | $4.28 | $4.31 | $4.31 | 10,114,750 |
| 2024-09-09 | $4.37 | $4.39 | $4.32 | $4.34 | $4.34 | 8,672,100 |
| 2024-09-06 | $4.41 | $4.45 | $4.38 | $4.38 | $4.38 | 9,912,420 |
| 2024-09-05 | $4.40 | $4.42 | $4.38 | $4.40 | $4.40 | 6,990,920 |
| 2024-09-04 | $4.39 | $4.42 | $4.36 | $4.40 | $4.40 | 7,824,190 |
| 2024-09-03 | $4.45 | $4.46 | $4.37 | $4.42 | $4.42 | 15,170,330 |
| 2024-09-02 | $4.70 | $4.71 | $4.45 | $4.45 | $4.45 | 30,425,600 |
| 2024-08-30 | $4.76 | $4.80 | $4.73 | $4.74 | $4.74 | 13,394,790 |
| 2024-08-29 | $4.87 | $4.88 | $4.75 | $4.77 | $4.77 | 12,997,490 |
| 2024-08-28 | $4.91 | $4.95 | $4.88 | $4.88 | $4.88 | 5,598,510 |
| 2024-08-27 | $4.92 | $4.95 | $4.90 | $4.92 | $4.92 | 4,555,400 |
| 2024-08-26 | $4.93 | $4.96 | $4.90 | $4.93 | $4.93 | 5,378,900 |
| 2024-08-23 | $4.99 | $5.00 | $4.93 | $4.96 | $4.96 | 6,911,990 |
| 2024-08-22 | $5.02 | $5.04 | $4.99 | $5.00 | $5.00 | 5,365,690 |
| 2024-08-21 | $5.04 | $5.07 | $5.01 | $5.02 | $5.02 | 4,691,300 |
| 2024-08-20 | $5.10 | $5.11 | $5.05 | $5.06 | $5.06 | 5,149,700 |
| 2024-08-19 | $5.06 | $5.12 | $5.05 | $5.11 | $5.11 | 7,789,020 |
| 2024-08-16 | $5.10 | $5.10 | $5.05 | $5.06 | $5.06 | 7,155,900 |
| 2024-08-15 | $5.07 | $5.12 | $5.04 | $5.08 | $5.08 | 10,911,120 |
| 2024-08-14 | $5.04 | $5.09 | $5.03 | $5.05 | $5.05 | 11,096,600 |
| 2024-08-13 | $5.00 | $5.05 | $5.00 | $5.03 | $5.03 | 6,815,000 |
| 2024-08-12 | $4.98 | $5.02 | $4.97 | $5.00 | $5.00 | 6,478,600 |
| 2024-08-09 | $4.98 | $5.01 | $4.97 | $4.97 | $4.97 | 5,783,000 |
| 2024-08-08 | $4.98 | $5.01 | $4.97 | $4.99 | $4.99 | 5,651,100 |
| 2024-08-07 | $4.99 | $5.01 | $4.97 | $4.98 | $4.98 | 4,904,050 |
| 2024-08-06 | $4.97 | $5.02 | $4.95 | $4.99 | $4.99 | 7,242,880 |
| 2024-08-05 | $4.98 | $5.05 | $4.97 | $4.99 | $4.99 | 10,505,600 |
| 2024-08-02 | $5.01 | $5.05 | $4.99 | $5.00 | $5.00 | 6,775,200 |
| 2024-08-01 | $5.06 | $5.07 | $5.02 | $5.02 | $5.02 | 7,846,020 |
| 2024-07-31 | $5.07 | $5.10 | $5.03 | $5.07 | $5.07 | 13,529,500 |
| 2024-07-30 | $5.04 | $5.07 | $5.01 | $5.06 | $5.06 | 10,493,350 |
| 2024-07-29 | $4.98 | $5.05 | $4.97 | $5.03 | $5.03 | 12,589,780 |
| 2024-07-26 | $4.96 | $4.99 | $4.94 | $4.97 | $4.97 | 10,584,000 |
| 2024-07-25 | $4.89 | $4.98 | $4.87 | $4.96 | $4.96 | 13,097,800 |
| 2024-07-24 | $4.83 | $4.93 | $4.81 | $4.90 | $4.90 | 13,620,890 |
| 2024-07-23 | $4.86 | $4.92 | $4.84 | $4.84 | $4.84 | 7,889,010 |
| 2024-07-22 | $4.88 | $4.90 | $4.83 | $4.84 | $4.84 | 6,219,400 |
| 2024-07-19 | $4.89 | $4.90 | $4.86 | $4.88 | $4.88 | 5,663,500 |
| 2024-07-18 | $4.82 | $4.90 | $4.80 | $4.90 | $4.90 | 8,637,130 |
| 2024-07-17 | $4.83 | $4.85 | $4.82 | $4.83 | $4.83 | 4,464,200 |
| 2024-07-16 | $4.82 | $4.85 | $4.82 | $4.85 | $4.85 | 3,879,500 |
| 2024-07-15 | $4.84 | $4.86 | $4.82 | $4.84 | $4.84 | 4,784,700 |
| 2024-07-12 | $4.86 | $4.90 | $4.84 | $4.85 | $4.85 | 5,651,760 |
| 2024-07-11 | $4.85 | $4.88 | $4.83 | $4.87 | $4.87 | 6,697,690 |
| 2024-07-10 | $4.88 | $4.89 | $4.81 | $4.82 | $4.82 | 6,769,200 |
| 2024-07-09 | $4.88 | $4.90 | $4.80 | $4.89 | $4.89 | 6,695,500 |
| 2024-07-08 | $4.92 | $4.95 | $4.85 | $4.87 | $4.87 | 7,619,610 |
| 2024-07-05 | $4.86 | $4.93 | $4.86 | $4.91 | $4.91 | 7,625,300 |
| 2024-07-04 | $4.91 | $4.94 | $4.86 | $4.87 | $4.87 | 6,822,910 |
| 2024-07-03 | $4.90 | $4.94 | $4.89 | $4.90 | $4.90 | 5,527,900 |
| 2024-07-02 | $4.86 | $4.92 | $4.85 | $4.90 | $4.90 | 6,840,100 |
| 2024-07-01 | $4.82 | $4.88 | $4.80 | $4.87 | $4.87 | 8,923,400 |
| 2024-06-28 | $4.80 | $4.84 | $4.77 | $4.80 | $4.80 | 5,783,100 |
| 2024-06-27 | $4.80 | $4.83 | $4.77 | $4.78 | $4.78 | 6,897,700 |
| 2024-06-26 | $4.79 | $4.80 | $4.74 | $4.79 | $4.79 | 6,017,300 |
| 2024-06-25 | $4.76 | $4.81 | $4.75 | $4.76 | $4.76 | 6,936,050 |
| 2024-06-24 | $4.82 | $4.85 | $4.73 | $4.77 | $4.77 | 10,305,840 |
| 2024-06-21 | $4.87 | $4.89 | $4.83 | $4.84 | $4.84 | 8,124,410 |
| 2024-06-20 | $5.05 | $5.06 | $4.99 | $5.00 | $5.00 | 7,729,070 |
| 2024-06-19 | $5.08 | $5.08 | $5.04 | $5.05 | $5.05 | 5,029,080 |
| 2024-06-18 | $5.05 | $5.10 | $5.04 | $5.08 | $5.08 | 7,506,940 |
| 2024-06-17 | $5.08 | $5.12 | $5.02 | $5.06 | $5.06 | 10,070,500 |
| 2024-06-14 | $5.01 | $5.09 | $5.01 | $5.08 | $5.08 | 13,366,500 |
| 2024-06-13 | $5.03 | $5.03 | $5.00 | $5.02 | $5.02 | 6,450,890 |
| 2024-06-12 | $5.01 | $5.04 | $4.98 | $5.02 | $5.02 | 7,625,610 |
| 2024-06-11 | $5.06 | $5.07 | $5.00 | $5.00 | $5.00 | 9,384,000 |
| 2024-06-07 | $4.99 | $5.09 | $4.99 | $5.08 | $5.08 | 14,000,400 |
| 2024-06-06 | $5.06 | $5.06 | $4.97 | $4.98 | $4.98 | 14,501,000 |
| 2024-06-05 | $5.08 | $5.12 | $5.04 | $5.05 | $5.05 | 7,716,600 |
| 2024-06-04 | $5.04 | $5.09 | $5.02 | $5.09 | $5.09 | 8,128,200 |
| 2024-06-03 | $5.10 | $5.10 | $5.02 | $5.04 | $5.04 | 11,957,400 |
| 2024-05-31 | $5.08 | $5.11 | $5.08 | $5.08 | $5.08 | 6,987,900 |
| 2024-05-30 | $5.14 | $5.15 | $5.07 | $5.08 | $5.08 | 11,229,750 |
| 2024-05-29 | $5.17 | $5.17 | $5.11 | $5.13 | $5.13 | 10,754,640 |
| 2024-05-28 | $5.16 | $5.19 | $5.15 | $5.16 | $5.16 | 9,649,530 |
| 2024-05-27 | $5.16 | $5.18 | $5.13 | $5.17 | $5.17 | 10,465,400 |
| 2024-05-24 | $5.12 | $5.19 | $5.12 | $5.15 | $5.15 | 11,912,000 |
| 2024-05-23 | $5.21 | $5.22 | $5.11 | $5.12 | $5.12 | 14,619,200 |
| 2024-05-22 | $5.16 | $5.22 | $5.16 | $5.20 | $5.20 | 14,425,250 |
| 2024-05-21 | $5.17 | $5.17 | $5.13 | $5.17 | $5.17 | 12,758,650 |
| 2024-05-20 | $5.17 | $5.18 | $5.15 | $5.17 | $5.17 | 13,665,480 |
| 2024-05-17 | $5.14 | $5.17 | $5.12 | $5.16 | $5.16 | 14,956,200 |
| 2024-05-16 | $5.16 | $5.17 | $5.13 | $5.14 | $5.14 | 14,854,700 |
| 2024-05-15 | $5.23 | $5.24 | $5.15 | $5.16 | $5.16 | 19,080,800 |
| 2024-05-14 | $5.22 | $5.29 | $5.20 | $5.22 | $5.22 | 27,315,000 |
| 2024-05-13 | $5.21 | $5.30 | $5.18 | $5.25 | $5.25 | 45,645,700 |
| 2024-05-10 | $5.15 | $5.17 | $5.09 | $5.14 | $5.14 | 13,641,200 |
| 2024-05-09 | $5.09 | $5.15 | $5.09 | $5.15 | $5.15 | 14,575,090 |
| 2024-05-08 | $5.11 | $5.14 | $5.08 | $5.09 | $5.09 | 11,409,490 |
| 2024-05-07 | $5.13 | $5.15 | $5.08 | $5.11 | $5.11 | 13,561,700 |
| 2024-05-06 | $5.10 | $5.15 | $5.10 | $5.14 | $5.14 | 19,360,980 |
| 2024-04-30 | $5.06 | $5.11 | $5.06 | $5.09 | $5.09 | 14,910,440 |
| 2024-04-29 | $5.04 | $5.09 | $5.03 | $5.08 | $5.08 | 21,642,340 |
| 2024-04-26 | $5.03 | $5.08 | $5.01 | $5.07 | $5.07 | 14,031,930 |
| 2024-04-25 | $5.02 | $5.05 | $5.01 | $5.03 | $5.03 | 8,164,270 |
| 2024-04-24 | $5.02 | $5.04 | $4.99 | $5.03 | $5.03 | 7,578,780 |
| 2024-04-23 | $5.06 | $5.08 | $4.99 | $5.00 | $5.00 | 12,312,900 |
| 2024-04-22 | $5.09 | $5.14 | $5.05 | $5.06 | $5.06 | 13,101,900 |
| 2024-04-19 | $5.08 | $5.14 | $5.06 | $5.10 | $5.10 | 14,445,790 |
| 2024-04-18 | $5.15 | $5.17 | $5.08 | $5.10 | $5.10 | 16,877,200 |
| 2024-04-17 | $4.98 | $5.14 | $4.97 | $5.14 | $5.14 | 21,742,320 |
| 2024-04-16 | $5.06 | $5.10 | $4.97 | $4.98 | $4.98 | 20,933,110 |
| 2024-04-15 | $5.04 | $5.10 | $4.89 | $5.08 | $5.08 | 26,989,860 |
| 2024-04-12 | $5.16 | $5.19 | $5.04 | $5.04 | $5.04 | 29,093,540 |
| 2024-04-11 | $5.16 | $5.22 | $5.12 | $5.18 | $5.18 | 24,737,110 |
| 2024-04-10 | $5.17 | $5.22 | $5.14 | $5.17 | $5.17 | 21,177,110 |
| 2024-04-09 | $5.26 | $5.26 | $5.16 | $5.18 | $5.18 | 34,368,350 |
| 2024-04-08 | $5.26 | $5.32 | $5.22 | $5.25 | $5.25 | 43,456,780 |
| 2024-04-03 | $5.51 | $5.58 | $5.23 | $5.29 | $5.29 | 65,586,310 |
| 2024-04-02 | $5.78 | $5.85 | $5.75 | $5.79 | $5.79 | 13,463,010 |
| 2024-04-01 | $5.70 | $5.79 | $5.69 | $5.76 | $5.76 | 12,768,600 |
| 2024-03-29 | $5.59 | $5.70 | $5.57 | $5.69 | $5.69 | 12,368,000 |
| 2024-03-28 | $5.54 | $5.61 | $5.53 | $5.58 | $5.58 | 10,288,900 |
| 2024-03-27 | $5.59 | $5.63 | $5.55 | $5.55 | $5.55 | 8,632,800 |
| 2024-03-26 | $5.55 | $5.60 | $5.52 | $5.59 | $5.59 | 9,126,800 |
| 2024-03-25 | $5.52 | $5.63 | $5.52 | $5.56 | $5.56 | 12,549,100 |
| 2024-03-22 | $5.60 | $5.60 | $5.52 | $5.54 | $5.54 | 8,926,980 |
| 2024-03-21 | $5.62 | $5.64 | $5.57 | $5.59 | $5.59 | 6,957,790 |
| 2024-03-20 | $5.61 | $5.64 | $5.56 | $5.62 | $5.62 | 9,906,200 |
| 2024-03-19 | $5.62 | $5.66 | $5.59 | $5.60 | $5.60 | 9,498,800 |
| 2024-03-18 | $5.65 | $5.66 | $5.59 | $5.64 | $5.64 | 12,076,990 |
| 2024-03-15 | $5.64 | $5.67 | $5.61 | $5.66 | $5.66 | 12,305,240 |
| 2024-03-14 | $5.60 | $5.65 | $5.60 | $5.61 | $5.61 | 8,189,040 |
| 2024-03-13 | $5.61 | $5.66 | $5.55 | $5.61 | $5.61 | 15,463,010 |
| 2024-03-12 | $5.65 | $5.69 | $5.60 | $5.62 | $5.62 | 17,907,390 |
| 2024-03-11 | $5.73 | $5.75 | $5.59 | $5.67 | $5.67 | 20,728,370 |
| 2024-03-08 | $5.72 | $5.76 | $5.65 | $5.72 | $5.72 | 26,251,570 |
| 2024-03-07 | $5.57 | $5.77 | $5.56 | $5.72 | $5.72 | 36,859,880 |
| 2024-03-06 | $5.48 | $5.59 | $5.47 | $5.56 | $5.56 | 30,102,210 |
| 2024-03-05 | $5.45 | $5.51 | $5.43 | $5.47 | $5.47 | 19,970,400 |
| 2024-03-04 | $5.55 | $5.55 | $5.42 | $5.47 | $5.47 | 32,335,190 |
| 2024-03-01 | $5.50 | $5.58 | $5.50 | $5.55 | $5.55 | 35,084,170 |
| 2024-02-29 | $5.42 | $5.51 | $5.40 | $5.50 | $5.50 | 37,790,390 |
| 2024-02-28 | $5.45 | $5.58 | $5.44 | $5.45 | $5.45 | 60,084,950 |
| 2024-02-27 | $5.43 | $5.49 | $5.38 | $5.48 | $5.48 | 59,891,940 |
| 2024-02-26 | $5.55 | $5.65 | $5.40 | $5.49 | $5.49 | 93,894,230 |
| 2024-02-23 | $5.89 | $5.91 | $5.81 | $5.83 | $5.83 | 13,180,820 |
| 2024-02-22 | $5.84 | $5.90 | $5.83 | $5.89 | $5.89 | 9,717,870 |
| 2024-02-21 | $5.92 | $5.97 | $5.85 | $5.86 | $5.86 | 20,043,070 |
| 2024-02-20 | $5.80 | $5.94 | $5.79 | $5.92 | $5.92 | 15,865,030 |
| 2024-02-19 | $5.84 | $5.90 | $5.77 | $5.83 | $5.83 | 20,572,740 |
| 2024-02-08 | $5.95 | $5.98 | $5.69 | $5.84 | $5.84 | 31,033,780 |
| 2024-02-07 | $5.72 | $5.95 | $5.63 | $5.95 | $5.95 | 28,443,970 |
| 2024-02-06 | $5.49 | $5.80 | $5.47 | $5.75 | $5.75 | 23,063,300 |
| 2024-02-05 | $5.62 | $5.67 | $5.39 | $5.52 | $5.52 | 26,877,580 |
| 2024-02-02 | $5.70 | $5.82 | $5.50 | $5.63 | $5.63 | 16,628,200 |
| 2024-02-01 | $5.82 | $5.85 | $5.68 | $5.70 | $5.70 | 13,746,540 |
| 2024-01-31 | $5.82 | $5.90 | $5.76 | $5.81 | $5.81 | 12,017,060 |
| 2024-01-30 | $5.94 | $6.01 | $5.83 | $5.85 | $5.85 | 11,542,750 |
| 2024-01-29 | $5.94 | $6.01 | $5.93 | $5.95 | $5.95 | 12,262,200 |
| 2024-01-26 | $5.81 | $5.96 | $5.81 | $5.92 | $5.92 | 13,505,780 |
| 2024-01-25 | $5.59 | $5.84 | $5.59 | $5.84 | $5.84 | 12,568,100 |
| 2024-01-24 | $5.44 | $5.59 | $5.42 | $5.58 | $5.58 | 13,866,100 |
| 2024-01-23 | $5.40 | $5.46 | $5.27 | $5.43 | $5.43 | 12,789,650 |
| 2024-01-22 | $5.70 | $5.70 | $5.38 | $5.41 | $5.41 | 14,676,200 |
| 2024-01-19 | $5.68 | $5.75 | $5.64 | $5.71 | $5.71 | 9,116,790 |
| 2024-01-18 | $5.75 | $5.79 | $5.55 | $5.68 | $5.68 | 16,991,110 |
| 2024-01-17 | $5.91 | $5.95 | $5.79 | $5.80 | $5.80 | 8,546,300 |
| 2024-01-16 | $5.97 | $5.97 | $5.85 | $5.91 | $5.91 | 8,006,000 |
| 2024-01-15 | $5.91 | $6.01 | $5.90 | $5.94 | $5.94 | 10,978,120 |
| 2024-01-12 | $5.81 | $5.99 | $5.81 | $5.94 | $5.94 | 17,432,800 |
| 2024-01-11 | $5.82 | $5.89 | $5.80 | $5.81 | $5.81 | 7,445,300 |
| 2024-01-10 | $5.88 | $5.93 | $5.81 | $5.86 | $5.86 | 10,581,270 |
| 2024-01-09 | $5.86 | $5.91 | $5.75 | $5.88 | $5.88 | 11,602,680 |
| 2024-01-08 | $5.93 | $5.96 | $5.82 | $5.85 | $5.85 | 14,324,950 |
| 2024-01-05 | $5.92 | $6.08 | $5.87 | $5.94 | $5.94 | 20,955,170 |
| 2024-01-04 | $5.85 | $5.95 | $5.83 | $5.91 | $5.91 | 19,015,100 |
| 2024-01-03 | $5.82 | $5.86 | $5.78 | $5.83 | $5.83 | 14,065,000 |
| 2024-01-02 | $5.65 | $5.86 | $5.65 | $5.80 | $5.80 | 18,679,280 |
| 2024-01-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2023-12-29 | $5.64 | $5.70 | $5.62 | $5.67 | $5.67 | 11,205,460 |
| 2023-12-28 | $5.76 | $5.79 | $5.58 | $5.62 | $5.62 | 19,293,360 |
| 2023-12-27 | $5.86 | $5.89 | $5.74 | $5.79 | $5.79 | 16,891,380 |
| 2023-12-26 | $5.73 | $5.96 | $5.71 | $5.88 | $5.88 | 20,575,090 |
| 2023-12-25 | $5.72 | $5.76 | $5.67 | $5.73 | $5.73 | 7,994,500 |
| 2023-12-22 | $5.80 | $5.80 | $5.71 | $5.74 | $5.74 | 9,369,500 |
| 2023-12-21 | $5.75 | $5.79 | $5.66 | $5.79 | $5.79 | 8,791,700 |
| 2023-12-20 | $5.77 | $5.89 | $5.76 | $5.79 | $5.79 | 11,390,900 |
| 2023-12-19 | $5.80 | $5.82 | $5.70 | $5.79 | $5.79 | 9,447,000 |
| 2023-12-18 | $5.81 | $5.84 | $5.77 | $5.81 | $5.81 | 12,416,010 |
| 2023-12-15 | $5.86 | $5.91 | $5.82 | $5.82 | $5.82 | 9,322,930 |
| 2023-12-14 | $5.84 | $5.92 | $5.81 | $5.88 | $5.88 | 7,415,700 |
| 2023-12-13 | $5.82 | $5.91 | $5.81 | $5.87 | $5.87 | 8,894,510 |
| 2023-12-12 | $5.79 | $5.85 | $5.75 | $5.82 | $5.82 | 6,954,300 |
| 2023-12-11 | $5.75 | $5.84 | $5.69 | $5.81 | $5.81 | 12,085,760 |
| 2023-12-08 | $5.79 | $5.82 | $5.73 | $5.76 | $5.76 | 6,786,120 |
| 2023-12-07 | $5.78 | $5.80 | $5.73 | $5.76 | $5.76 | 5,614,750 |
| 2023-12-06 | $5.74 | $5.80 | $5.67 | $5.76 | $5.76 | 9,799,300 |
| 2023-12-05 | $5.80 | $5.81 | $5.73 | $5.73 | $5.73 | 6,650,300 |
| 2023-12-04 | $5.80 | $5.83 | $5.77 | $5.80 | $5.80 | 8,071,130 |
| 2023-12-01 | $5.84 | $5.85 | $5.76 | $5.78 | $5.78 | 7,606,900 |
| 2023-11-30 | $5.81 | $5.83 | $5.75 | $5.81 | $5.81 | 7,242,900 |
| 2023-11-29 | $5.83 | $5.85 | $5.78 | $5.79 | $5.79 | 6,898,500 |
| 2023-11-28 | $5.80 | $5.83 | $5.72 | $5.83 | $5.83 | 10,865,200 |
| 2023-11-27 | $5.76 | $5.82 | $5.72 | $5.81 | $5.81 | 10,920,400 |
| 2023-11-24 | $5.72 | $5.80 | $5.72 | $5.75 | $5.75 | 9,134,150 |
| 2023-11-23 | $5.68 | $5.76 | $5.66 | $5.76 | $5.76 | 7,579,100 |
| 2023-11-22 | $5.68 | $5.72 | $5.66 | $5.66 | $5.66 | 6,442,300 |
| 2023-11-21 | $5.68 | $5.73 | $5.65 | $5.67 | $5.67 | 10,019,820 |
| 2023-11-20 | $5.57 | $5.71 | $5.54 | $5.68 | $5.68 | 14,290,640 |
| 2023-11-17 | $5.52 | $5.59 | $5.51 | $5.57 | $5.57 | 6,899,180 |
| 2023-11-16 | $5.54 | $5.56 | $5.50 | $5.52 | $5.52 | 7,041,800 |
| 2023-11-15 | $5.48 | $5.55 | $5.46 | $5.54 | $5.54 | 8,409,250 |
| 2023-11-14 | $5.45 | $5.50 | $5.45 | $5.47 | $5.47 | 7,098,890 |
| 2023-11-13 | $5.46 | $5.53 | $5.41 | $5.47 | $5.47 | 8,494,950 |
| 2023-11-10 | $5.44 | $5.49 | $5.41 | $5.45 | $5.45 | 7,882,800 |
| 2023-11-09 | $5.43 | $5.47 | $5.43 | $5.44 | $5.44 | 6,382,040 |
| 2023-11-08 | $5.46 | $5.49 | $5.43 | $5.44 | $5.44 | 5,013,900 |
| 2023-11-07 | $5.49 | $5.50 | $5.44 | $5.47 | $5.47 | 6,950,300 |
| 2023-11-06 | $5.51 | $5.56 | $5.45 | $5.47 | $5.47 | 10,854,250 |
| 2023-11-03 | $5.62 | $5.63 | $5.50 | $5.51 | $5.51 | 9,467,170 |
| 2023-11-02 | $5.64 | $5.67 | $5.58 | $5.62 | $5.62 | 5,833,250 |
| 2023-11-01 | $5.65 | $5.66 | $5.58 | $5.64 | $5.64 | 6,457,530 |
| 2023-10-31 | $5.59 | $5.65 | $5.57 | $5.62 | $5.62 | 7,342,460 |
| 2023-10-30 | $5.60 | $5.68 | $5.56 | $5.56 | $5.56 | 11,986,230 |
| 2023-10-27 | $5.60 | $5.68 | $5.60 | $5.61 | $5.61 | 7,167,540 |
| 2023-10-26 | $5.49 | $5.61 | $5.48 | $5.60 | $5.60 | 8,329,160 |
| 2023-10-25 | $5.47 | $5.55 | $5.44 | $5.53 | $5.53 | 8,287,240 |
| 2023-10-24 | $5.40 | $5.46 | $5.35 | $5.43 | $5.43 | 6,490,310 |
| 2023-10-23 | $5.44 | $5.50 | $5.36 | $5.38 | $5.38 | 6,950,300 |
| 2023-10-20 | $5.46 | $5.51 | $5.43 | $5.45 | $5.45 | 7,573,600 |
| 2023-10-19 | $5.50 | $5.55 | $5.46 | $5.47 | $5.47 | 5,606,150 |
| 2023-10-18 | $5.59 | $5.61 | $5.50 | $5.50 | $5.50 | 5,215,770 |
| 2023-10-17 | $5.55 | $5.63 | $5.55 | $5.59 | $5.59 | 5,869,700 |
| 2023-10-16 | $5.57 | $5.60 | $5.52 | $5.55 | $5.55 | 6,789,300 |
| 2023-10-13 | $5.59 | $5.61 | $5.55 | $5.56 | $5.56 | 5,560,000 |
| 2023-10-12 | $5.53 | $5.68 | $5.53 | $5.62 | $5.62 | 9,370,880 |
| 2023-10-11 | $5.51 | $5.57 | $5.50 | $5.52 | $5.52 | 6,084,250 |
| 2023-10-10 | $5.54 | $5.57 | $5.47 | $5.50 | $5.50 | 6,810,070 |
| 2023-10-09 | $5.55 | $5.59 | $5.52 | $5.54 | $5.54 | 8,495,960 |
| 2023-09-28 | $5.61 | $5.63 | $5.56 | $5.56 | $5.56 | 4,954,010 |
| 2023-09-27 | $5.66 | $5.67 | $5.58 | $5.59 | $5.59 | 5,622,110 |
| 2023-09-26 | $5.67 | $5.68 | $5.62 | $5.65 | $5.65 | 6,123,300 |
| 2023-09-25 | $5.67 | $5.70 | $5.64 | $5.66 | $5.66 | 8,148,500 |
| 2023-09-22 | $5.70 | $5.73 | $5.65 | $5.66 | $5.66 | 6,695,300 |
| 2023-09-21 | $5.76 | $5.76 | $5.66 | $5.69 | $5.69 | 7,811,200 |
| 2023-09-20 | $5.76 | $5.78 | $5.72 | $5.75 | $5.75 | 5,869,020 |
| 2023-09-19 | $5.77 | $5.78 | $5.70 | $5.76 | $5.76 | 9,198,660 |
| 2023-09-18 | $5.66 | $5.77 | $5.56 | $5.74 | $5.74 | 16,506,400 |
| 2023-09-15 | $5.72 | $5.74 | $5.63 | $5.65 | $5.65 | 9,947,730 |
| 2023-09-14 | $5.63 | $5.72 | $5.59 | $5.72 | $5.72 | 15,102,140 |
| 2023-09-13 | $5.55 | $5.65 | $5.54 | $5.62 | $5.62 | 11,237,360 |
| 2023-09-12 | $5.54 | $5.56 | $5.52 | $5.55 | $5.55 | 6,209,200 |
| 2023-09-11 | $5.46 | $5.59 | $5.43 | $5.53 | $5.53 | 12,066,080 |
| 2023-09-08 | $5.40 | $5.47 | $5.38 | $5.44 | $5.44 | 9,710,270 |
| 2023-09-07 | $5.38 | $5.43 | $5.36 | $5.40 | $5.40 | 9,709,100 |
| 2023-09-06 | $5.42 | $5.43 | $5.37 | $5.37 | $5.37 | 8,344,430 |
| 2023-09-05 | $5.44 | $5.46 | $5.39 | $5.45 | $5.45 | 10,428,260 |
| 2023-09-04 | $5.45 | $5.49 | $5.43 | $5.46 | $5.46 | 10,602,600 |
| 2023-09-01 | $5.45 | $5.48 | $5.43 | $5.45 | $5.45 | 7,180,800 |
| 2023-08-31 | $5.53 | $5.54 | $5.46 | $5.46 | $5.46 | 6,986,960 |
| 2023-08-30 | $5.61 | $5.64 | $5.50 | $5.51 | $5.51 | 10,479,800 |
| 2023-08-29 | $5.65 | $5.68 | $5.58 | $5.59 | $5.59 | 12,440,690 |
| 2023-08-28 | $5.76 | $5.86 | $5.64 | $5.66 | $5.66 | 14,250,800 |
| 2023-08-25 | $5.62 | $5.76 | $5.60 | $5.66 | $5.66 | 11,555,470 |
| 2023-08-24 | $5.62 | $5.68 | $5.56 | $5.60 | $5.60 | 10,007,970 |
| 2023-08-23 | $5.63 | $5.69 | $5.58 | $5.62 | $5.62 | 11,525,620 |
| 2023-08-22 | $5.51 | $5.68 | $5.49 | $5.63 | $5.63 | 27,428,950 |
| 2023-08-21 | $5.44 | $5.56 | $5.41 | $5.52 | $5.52 | 18,099,140 |
| 2023-08-18 | $5.38 | $5.52 | $5.37 | $5.50 | $5.50 | 15,789,320 |
| 2023-08-17 | $5.41 | $5.41 | $5.31 | $5.39 | $5.39 | 11,583,410 |
| 2023-08-16 | $5.39 | $5.42 | $5.37 | $5.40 | $5.40 | 6,998,450 |
| 2023-08-15 | $5.38 | $5.45 | $5.37 | $5.42 | $5.42 | 7,278,940 |
| 2023-08-14 | $5.41 | $5.41 | $5.33 | $5.38 | $5.38 | 8,542,620 |
| 2023-08-11 | $5.48 | $5.50 | $5.41 | $5.41 | $5.41 | 5,164,250 |
| 2023-08-10 | $5.46 | $5.49 | $5.44 | $5.49 | $5.49 | 3,683,500 |
| 2023-08-09 | $5.49 | $5.50 | $5.45 | $5.46 | $5.46 | 4,686,500 |
| 2023-08-08 | $5.53 | $5.54 | $5.47 | $5.49 | $5.49 | 4,212,300 |
| 2023-08-07 | $5.53 | $5.55 | $5.48 | $5.51 | $5.51 | 6,626,700 |
| 2023-08-04 | $5.57 | $5.65 | $5.52 | $5.55 | $5.55 | 8,827,320 |
| 2023-08-03 | $5.52 | $5.58 | $5.50 | $5.56 | $5.56 | 7,395,990 |
| 2023-08-02 | $5.56 | $5.56 | $5.50 | $5.53 | $5.53 | 5,145,900 |
| 2023-08-01 | $5.52 | $5.55 | $5.51 | $5.54 | $5.54 | 11,029,030 |
| 2023-07-31 | $5.49 | $5.53 | $5.48 | $5.52 | $5.52 | 9,106,550 |
| 2023-07-28 | $5.53 | $5.55 | $5.48 | $5.49 | $5.49 | 11,774,880 |
| 2023-07-27 | $5.53 | $5.55 | $5.49 | $5.51 | $5.51 | 6,538,200 |
| 2023-07-26 | $5.48 | $5.54 | $5.47 | $5.52 | $5.52 | 5,966,170 |
| 2023-07-25 | $5.55 | $5.56 | $5.47 | $5.48 | $5.48 | 7,029,000 |
| 2023-07-24 | $5.49 | $5.56 | $5.48 | $5.52 | $5.52 | 5,698,920 |
| 2023-07-21 | $5.47 | $5.53 | $5.46 | $5.52 | $5.52 | 4,529,370 |
| 2023-07-20 | $5.52 | $5.56 | $5.48 | $5.49 | $5.49 | 5,672,600 |
| 2023-07-19 | $5.51 | $5.55 | $5.48 | $5.52 | $5.52 | 5,442,290 |
| 2023-07-18 | $5.47 | $5.52 | $5.43 | $5.49 | $5.49 | 6,156,200 |
| 2023-07-17 | $5.41 | $5.46 | $5.40 | $5.46 | $5.46 | 4,107,400 |
| 2023-07-14 | $5.42 | $5.46 | $5.39 | $5.42 | $5.42 | 4,318,560 |
| 2023-07-13 | $5.41 | $5.45 | $5.39 | $5.43 | $5.43 | 4,380,700 |
| 2023-07-12 | $5.44 | $5.45 | $5.37 | $5.38 | $5.38 | 3,536,500 |
| 2023-07-11 | $5.44 | $5.47 | $5.41 | $5.42 | $5.42 | 4,118,500 |
| 2023-07-10 | $5.45 | $5.49 | $5.42 | $5.47 | $5.47 | 5,806,400 |
| 2023-07-07 | $5.42 | $5.47 | $5.41 | $5.45 | $5.45 | 3,090,400 |
| 2023-07-06 | $5.45 | $5.49 | $5.42 | $5.43 | $5.43 | 3,802,210 |
| 2023-07-05 | $5.49 | $5.50 | $5.44 | $5.47 | $5.47 | 4,802,820 |
| 2023-07-04 | $5.57 | $5.60 | $5.46 | $5.47 | $5.47 | 7,607,990 |
| 2023-07-03 | $5.56 | $5.60 | $5.54 | $5.56 | $5.56 | 11,183,900 |
| 2023-06-30 | $5.40 | $5.64 | $5.39 | $5.56 | $5.56 | 19,346,280 |
| 2023-06-29 | $5.34 | $5.42 | $5.30 | $5.41 | $5.41 | 10,297,730 |
| 2023-06-28 | $5.24 | $5.33 | $5.23 | $5.32 | $5.32 | 8,477,800 |
| 2023-06-27 | $5.19 | $5.25 | $5.19 | $5.24 | $5.24 | 4,031,860 |
| 2023-06-26 | $5.19 | $5.23 | $5.18 | $5.20 | $5.20 | 5,462,110 |
| 2023-06-21 | $5.21 | $5.24 | $5.19 | $5.20 | $5.20 | 3,841,600 |
| 2023-06-20 | $5.24 | $5.25 | $5.20 | $5.21 | $5.21 | 3,695,830 |
| 2023-06-19 | $5.22 | $5.27 | $5.20 | $5.24 | $5.24 | 5,485,400 |
| 2023-06-16 | $5.22 | $5.26 | $5.20 | $5.22 | $5.22 | 6,103,500 |
| 2023-06-15 | $5.22 | $5.24 | $5.19 | $5.22 | $5.22 | 3,799,460 |
| 2023-06-14 | $5.27 | $5.28 | $5.21 | $5.22 | $5.22 | 5,945,790 |
| 2023-06-13 | $5.29 | $5.30 | $5.26 | $5.27 | $5.27 | 5,081,900 |
| 2023-06-12 | $5.33 | $5.33 | $5.27 | $5.28 | $5.28 | 5,096,920 |
| 2023-06-09 | $5.36 | $5.36 | $5.26 | $5.30 | $5.30 | 7,259,870 |
| 2023-06-08 | $5.56 | $5.59 | $5.52 | $5.56 | $5.29 | 5,853,900 |
| 2023-06-07 | $5.54 | $5.60 | $5.53 | $5.56 | $5.29 | 5,036,900 |
| 2023-06-06 | $5.63 | $5.66 | $5.53 | $5.54 | $5.27 | 7,460,700 |
| 2023-06-05 | $5.54 | $5.65 | $5.52 | $5.64 | $5.37 | 8,689,580 |
| 2023-06-02 | $5.51 | $5.56 | $5.50 | $5.54 | $5.27 | 8,337,300 |
| 2023-06-01 | $5.58 | $5.58 | $5.50 | $5.51 | $5.24 | 9,186,480 |
| 2023-05-31 | $5.69 | $5.69 | $5.56 | $5.58 | $5.31 | 9,787,330 |
| 2023-05-30 | $5.68 | $5.77 | $5.62 | $5.67 | $5.40 | 10,171,870 |
| 2023-05-29 | $5.68 | $5.78 | $5.67 | $5.69 | $5.41 | 11,055,680 |
| 2023-05-26 | $5.61 | $5.79 | $5.60 | $5.71 | $5.43 | 22,148,940 |
| 2023-05-25 | $5.56 | $5.61 | $5.50 | $5.55 | $5.28 | 6,815,360 |
| 2023-05-24 | $5.56 | $5.68 | $5.52 | $5.60 | $5.33 | 7,305,940 |
| 2023-05-23 | $5.68 | $5.70 | $5.56 | $5.57 | $5.30 | 6,909,700 |
| 2023-05-22 | $5.58 | $5.71 | $5.58 | $5.68 | $5.40 | 9,382,600 |
| 2023-05-19 | $5.64 | $5.67 | $5.57 | $5.59 | $5.32 | 6,930,590 |
| 2023-05-18 | $5.70 | $5.72 | $5.65 | $5.65 | $5.38 | 6,441,330 |
| 2023-05-17 | $5.68 | $5.72 | $5.65 | $5.70 | $5.42 | 10,164,380 |
| 2023-05-16 | $5.73 | $5.73 | $5.61 | $5.67 | $5.40 | 10,269,270 |
| 2023-05-15 | $5.69 | $5.74 | $5.64 | $5.72 | $5.44 | 16,398,110 |
| 2023-05-12 | $5.71 | $5.75 | $5.68 | $5.69 | $5.69 | 7,985,800 |
| 2023-05-11 | $5.72 | $5.76 | $5.68 | $5.72 | $5.72 | 8,025,080 |
| 2023-05-10 | $5.75 | $5.78 | $5.70 | $5.71 | $5.71 | 12,394,600 |
| 2023-05-09 | $5.72 | $5.85 | $5.72 | $5.74 | $5.74 | 23,059,070 |
| 2023-05-08 | $5.64 | $5.78 | $5.64 | $5.71 | $5.71 | 27,644,640 |
| 2023-05-05 | $5.67 | $5.73 | $5.60 | $5.63 | $5.63 | 10,532,830 |
| 2023-05-04 | $5.43 | $5.72 | $5.43 | $5.68 | $5.68 | 36,983,050 |
| 2023-05-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-05-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-04-28 | $5.47 | $5.52 | $5.47 | $5.50 | $5.50 | 14,550,900 |
| 2023-04-27 | $5.46 | $5.50 | $5.44 | $5.48 | $5.48 | 6,160,430 |
| 2023-04-26 | $5.46 | $5.48 | $5.42 | $5.46 | $5.46 | 8,374,280 |
| 2023-04-25 | $5.39 | $5.52 | $5.39 | $5.46 | $5.46 | 11,702,690 |
| 2023-04-24 | $5.43 | $5.43 | $5.37 | $5.40 | $5.40 | 8,709,400 |
| 2023-04-21 | $5.44 | $5.49 | $5.41 | $5.41 | $5.41 | 7,583,800 |
| 2023-04-20 | $5.46 | $5.48 | $5.42 | $5.46 | $5.46 | 5,677,500 |
| 2023-04-19 | $5.44 | $5.53 | $5.41 | $5.44 | $5.44 | 11,709,100 |
| 2023-04-18 | $5.45 | $5.46 | $5.41 | $5.43 | $5.43 | 8,041,820 |
| 2023-04-17 | $5.44 | $5.47 | $5.42 | $5.44 | $5.44 | 11,130,250 |
| 2023-04-14 | $5.44 | $5.46 | $5.43 | $5.44 | $5.44 | 5,226,050 |
| 2023-04-13 | $5.43 | $5.46 | $5.41 | $5.45 | $5.45 | 5,765,300 |
| 2023-04-12 | $5.41 | $5.44 | $5.38 | $5.43 | $5.43 | 6,751,300 |
| 2023-04-11 | $5.42 | $5.44 | $5.37 | $5.39 | $5.39 | 9,410,530 |
| 2023-04-10 | $5.40 | $5.46 | $5.39 | $5.44 | $5.44 | 9,063,920 |
| 2023-04-07 | $5.40 | $5.42 | $5.38 | $5.40 | $5.40 | 3,815,560 |
| 2023-04-06 | $5.43 | $5.44 | $5.38 | $5.39 | $5.39 | 5,481,230 |
| 2023-04-05 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2023-04-04 | $5.39 | $5.43 | $5.38 | $5.42 | $5.42 | 6,522,510 |
| 2023-04-03 | $5.41 | $5.45 | $5.37 | $5.39 | $5.39 | 9,780,700 |
| 2023-03-31 | $5.39 | $5.42 | $5.35 | $5.37 | $5.37 | 6,911,500 |
| 2023-03-30 | $5.36 | $5.41 | $5.35 | $5.39 | $5.39 | 4,741,140 |
| 2023-03-29 | $5.42 | $5.43 | $5.36 | $5.38 | $5.38 | 6,268,880 |
| 2023-03-28 | $5.44 | $5.45 | $5.39 | $5.41 | $5.41 | 5,483,600 |
| 2023-03-27 | $5.44 | $5.48 | $5.38 | $5.44 | $5.44 | 9,245,330 |
| 2023-03-24 | $5.48 | $5.49 | $5.42 | $5.44 | $5.44 | 7,296,600 |
| 2023-03-23 | $5.43 | $5.50 | $5.40 | $5.47 | $5.47 | 9,103,490 |
| 2023-03-22 | $5.37 | $5.44 | $5.36 | $5.44 | $5.44 | 7,971,870 |
| 2023-03-21 | $5.41 | $5.43 | $5.35 | $5.36 | $5.36 | 7,116,870 |
| 2023-03-20 | $5.45 | $5.47 | $5.39 | $5.41 | $5.41 | 7,361,650 |
| 2023-03-17 | $5.40 | $5.46 | $5.39 | $5.44 | $5.44 | 6,025,500 |
| 2023-03-16 | $5.43 | $5.44 | $5.37 | $5.39 | $5.39 | 4,703,630 |
| 2023-03-15 | $5.35 | $5.47 | $5.35 | $5.45 | $5.45 | 9,100,100 |
| 2023-03-14 | $5.35 | $5.39 | $5.33 | $5.35 | $5.35 | 5,832,820 |
| 2023-03-13 | $5.30 | $5.36 | $5.29 | $5.34 | $5.34 | 6,007,200 |
| 2023-03-10 | $5.38 | $5.39 | $5.29 | $5.31 | $5.31 | 5,993,900 |
| 2023-03-09 | $5.37 | $5.40 | $5.34 | $5.37 | $5.37 | 6,660,900 |
| 2023-03-08 | $5.30 | $5.35 | $5.30 | $5.34 | $5.34 | 5,088,660 |
| 2023-03-07 | $5.36 | $5.40 | $5.31 | $5.32 | $5.32 | 9,082,100 |
| 2023-03-06 | $5.35 | $5.38 | $5.33 | $5.35 | $5.35 | 7,947,600 |
| 2023-03-03 | $5.32 | $5.35 | $5.30 | $5.35 | $5.35 | 9,083,810 |
| 2023-03-02 | $5.30 | $5.33 | $5.28 | $5.31 | $5.31 | 5,480,200 |
| 2023-03-01 | $5.29 | $5.32 | $5.28 | $5.29 | $5.29 | 7,968,920 |
| 2023-02-28 | $5.26 | $5.29 | $5.25 | $5.29 | $5.29 | 3,979,170 |
| 2023-02-27 | $5.25 | $5.28 | $5.24 | $5.25 | $5.25 | 4,065,330 |
| 2023-02-24 | $5.27 | $5.28 | $5.24 | $5.25 | $5.25 | 3,018,300 |
| 2023-02-23 | $5.27 | $5.28 | $5.26 | $5.27 | $5.27 | 3,742,900 |
| 2023-02-22 | $5.27 | $5.29 | $5.26 | $5.26 | $5.26 | 3,481,150 |
| 2023-02-21 | $5.30 | $5.30 | $5.27 | $5.28 | $5.28 | 4,689,560 |
| 2023-02-20 | $5.25 | $5.29 | $5.24 | $5.28 | $5.28 | 5,305,890 |
| 2023-02-17 | $5.24 | $5.28 | $5.23 | $5.25 | $5.25 | 4,468,300 |
| 2023-02-16 | $5.27 | $5.31 | $5.22 | $5.24 | $5.24 | 6,877,970 |
| 2023-02-15 | $5.31 | $5.31 | $5.26 | $5.27 | $5.27 | 4,265,470 |
| 2023-02-14 | $5.30 | $5.31 | $5.28 | $5.29 | $5.29 | 3,715,790 |
| 2023-02-13 | $5.29 | $5.31 | $5.28 | $5.30 | $5.30 | 5,451,170 |
| 2023-02-10 | $5.27 | $5.29 | $5.25 | $5.28 | $5.28 | 4,737,560 |
| 2023-02-09 | $5.23 | $5.27 | $5.23 | $5.27 | $5.27 | 4,047,360 |
| 2023-02-08 | $5.27 | $5.28 | $5.23 | $5.24 | $5.24 | 4,106,140 |
| 2023-02-07 | $5.25 | $5.27 | $5.23 | $5.27 | $5.27 | 4,891,760 |
| 2023-02-06 | $5.25 | $5.28 | $5.22 | $5.25 | $5.25 | 5,513,770 |
| 2023-02-03 | $5.24 | $5.26 | $5.21 | $5.25 | $5.25 | 4,162,970 |
| 2023-02-02 | $5.26 | $5.27 | $5.23 | $5.24 | $5.24 | 4,693,510 |
| 2023-02-01 | $5.24 | $5.26 | $5.22 | $5.25 | $5.25 | 5,277,670 |
| 2023-01-31 | $5.22 | $5.24 | $5.19 | $5.24 | $5.24 | 3,976,290 |
| 2023-01-30 | $5.24 | $5.26 | $5.21 | $5.22 | $5.22 | 6,483,550 |
| 2023-01-20 | $5.21 | $5.26 | $5.19 | $5.22 | $5.22 | 4,966,870 |
| 2023-01-19 | $5.18 | $5.20 | $5.16 | $5.20 | $5.20 | 1,992,100 |
| 2023-01-18 | $5.19 | $5.20 | $5.17 | $5.19 | $5.19 | 2,671,000 |
| 2023-01-17 | $5.21 | $5.21 | $5.17 | $5.19 | $5.19 | 1,966,920 |
| 2023-01-16 | $5.16 | $5.21 | $5.15 | $5.19 | $5.19 | 5,333,470 |
| 2023-01-13 | $5.12 | $5.16 | $5.12 | $5.16 | $5.16 | 2,161,310 |
| 2023-01-12 | $5.17 | $5.17 | $5.12 | $5.13 | $5.13 | 3,305,100 |
| 2023-01-11 | $5.14 | $5.17 | $5.14 | $5.16 | $5.16 | 2,981,550 |
| 2023-01-10 | $5.16 | $5.18 | $5.14 | $5.15 | $5.15 | 2,919,650 |
| 2023-01-09 | $5.18 | $5.18 | $5.15 | $5.16 | $5.16 | 3,421,510 |
| 2023-01-06 | $5.18 | $5.19 | $5.15 | $5.17 | $5.17 | 2,574,350 |
| 2023-01-05 | $5.20 | $5.20 | $5.17 | $5.18 | $5.18 | 3,775,590 |
| 2023-01-04 | $5.16 | $5.20 | $5.15 | $5.18 | $5.18 | 4,997,330 |
| 2023-01-03 | $5.13 | $5.17 | $5.12 | $5.17 | $5.17 | 6,011,780 |
| 2023-01-02 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2022-12-30 | $5.14 | $5.15 | $5.12 | $5.13 | $5.13 | 4,062,830 |
| 2022-12-29 | $5.14 | $5.15 | $5.11 | $5.13 | $5.13 | 2,822,250 |
| 2022-12-28 | $5.15 | $5.17 | $5.12 | $5.13 | $5.13 | 4,613,430 |
| 2022-12-27 | $5.11 | $5.15 | $5.10 | $5.14 | $5.14 | 3,939,790 |
| 2022-12-26 | $5.10 | $5.12 | $5.08 | $5.10 | $5.10 | 2,563,410 |
| 2022-12-23 | $5.09 | $5.12 | $5.07 | $5.09 | $5.09 | 4,142,300 |
| 2022-12-22 | $5.14 | $5.15 | $5.09 | $5.10 | $5.10 | 5,186,400 |
| 2022-12-21 | $5.12 | $5.15 | $5.11 | $5.13 | $5.13 | 3,281,320 |
| 2022-12-20 | $5.14 | $5.16 | $5.11 | $5.12 | $5.12 | 4,495,840 |
| 2022-12-19 | $5.23 | $5.23 | $5.13 | $5.13 | $5.13 | 7,339,000 |
| 2022-12-16 | $5.18 | $5.23 | $5.18 | $5.22 | $5.22 | 5,104,030 |
| 2022-12-15 | $5.23 | $5.24 | $5.19 | $5.19 | $5.19 | 4,266,700 |
| 2022-12-14 | $5.22 | $5.25 | $5.20 | $5.22 | $5.22 | 5,932,190 |
| 2022-12-13 | $5.20 | $5.23 | $5.18 | $5.22 | $5.22 | 7,041,880 |
| 2022-12-12 | $5.31 | $5.32 | $5.18 | $5.19 | $5.19 | 27,390,400 |
| 2022-12-09 | $5.27 | $5.33 | $5.23 | $5.33 | $5.33 | 28,597,560 |
| 2022-12-08 | $5.26 | $5.28 | $5.23 | $5.27 | $5.27 | 13,103,230 |
| 2022-12-07 | $5.29 | $5.30 | $5.25 | $5.27 | $5.27 | 8,450,000 |
| 2022-12-06 | $5.33 | $5.34 | $5.27 | $5.28 | $5.28 | 9,092,850 |
| 2022-12-05 | $5.30 | $5.35 | $5.28 | $5.34 | $5.34 | 12,056,950 |
| 2022-12-01 | $5.31 | $5.33 | $5.27 | $5.29 | $5.29 | 9,736,600 |
| 2022-11-30 | $5.32 | $5.35 | $5.29 | $5.30 | $5.30 | 9,159,660 |
| 2022-11-29 | $5.31 | $5.38 | $5.30 | $5.32 | $5.32 | 12,872,650 |
| 2022-11-28 | $5.24 | $5.34 | $5.21 | $5.32 | $5.32 | 15,033,270 |
| 2022-11-25 | $5.23 | $5.28 | $5.22 | $5.26 | $5.26 | 6,067,210 |
| 2022-11-24 | $5.27 | $5.29 | $5.19 | $5.23 | $5.23 | 4,757,550 |
| 2022-11-23 | $5.24 | $5.27 | $5.22 | $5.27 | $5.27 | 4,890,670 |
| 2022-11-22 | $5.21 | $5.26 | $5.19 | $5.24 | $5.24 | 5,229,390 |
| 2022-11-21 | $5.22 | $5.22 | $5.18 | $5.20 | $5.20 | 4,000,840 |
| 2022-11-18 | $5.24 | $5.25 | $5.22 | $5.22 | $5.22 | 3,376,800 |
| 2022-11-17 | $5.23 | $5.24 | $5.20 | $5.23 | $5.23 | 3,517,660 |
| 2022-11-16 | $5.24 | $5.25 | $5.21 | $5.22 | $5.22 | 3,605,300 |
| 2022-11-15 | $5.21 | $5.24 | $5.20 | $5.24 | $5.24 | 4,141,240 |
| 2022-11-14 | $5.30 | $5.30 | $5.20 | $5.20 | $5.20 | 7,357,480 |
| 2022-11-11 | $5.25 | $5.27 | $5.21 | $5.26 | $5.26 | 7,451,460 |
| 2022-11-10 | $5.20 | $5.23 | $5.16 | $5.23 | $5.23 | 4,448,500 |
| 2022-11-09 | $5.23 | $5.23 | $5.20 | $5.20 | $5.20 | 2,613,750 |
| 2022-11-08 | $5.20 | $5.23 | $5.20 | $5.22 | $5.22 | 3,537,740 |
| 2022-11-07 | $5.18 | $5.22 | $5.17 | $5.22 | $5.22 | 3,886,370 |
| 2022-11-04 | $5.14 | $5.20 | $5.14 | $5.19 | $5.19 | 4,494,000 |
| 2022-11-03 | $5.14 | $5.16 | $5.13 | $5.14 | $5.14 | 2,643,000 |
| 2022-11-02 | $5.15 | $5.18 | $5.12 | $5.15 | $5.15 | 4,667,490 |
| 2022-11-01 | $5.09 | $5.16 | $5.09 | $5.15 | $5.15 | 6,027,460 |
| 2022-10-31 | $5.12 | $5.13 | $5.06 | $5.08 | $5.08 | 7,432,420 |
| 2022-10-28 | $5.24 | $5.24 | $5.14 | $5.15 | $5.15 | 4,371,410 |
| 2022-10-27 | $5.21 | $5.25 | $5.19 | $5.24 | $5.24 | 3,946,910 |
| 2022-10-26 | $5.16 | $5.22 | $5.15 | $5.20 | $5.20 | 3,897,650 |
| 2022-10-25 | $5.14 | $5.17 | $5.12 | $5.16 | $5.16 | 4,249,460 |
| 2022-10-24 | $5.21 | $5.22 | $5.14 | $5.14 | $5.14 | 5,868,890 |
| 2022-10-21 | $5.20 | $5.22 | $5.18 | $5.19 | $5.19 | 2,056,680 |
| 2022-10-20 | $5.22 | $5.23 | $5.18 | $5.18 | $5.18 | 4,327,510 |
| 2022-10-19 | $5.25 | $5.26 | $5.20 | $5.21 | $5.21 | 3,026,000 |
| 2022-10-18 | $5.27 | $5.27 | $5.23 | $5.26 | $5.26 | 2,986,200 |
| 2022-10-17 | $5.25 | $5.27 | $5.22 | $5.24 | $5.24 | 4,460,670 |
| 2022-10-14 | $5.24 | $5.28 | $5.24 | $5.25 | $5.25 | 4,883,690 |
| 2022-10-13 | $5.19 | $5.28 | $5.17 | $5.26 | $5.26 | 5,644,320 |
| 2022-10-12 | $5.16 | $5.20 | $5.13 | $5.20 | $5.20 | 3,347,010 |
| 2022-10-11 | $5.12 | $5.16 | $5.10 | $5.15 | $5.15 | 2,808,080 |
| 2022-10-10 | $5.10 | $5.16 | $5.09 | $5.11 | $5.11 | 4,100,600 |
| 2022-09-30 | $5.09 | $5.14 | $5.09 | $5.09 | $5.09 | 3,073,600 |
| 2022-09-29 | $5.19 | $5.20 | $5.08 | $5.09 | $5.09 | 6,332,100 |
| 2022-09-28 | $5.18 | $5.20 | $5.13 | $5.17 | $5.17 | 3,322,400 |
| 2022-09-27 | $5.15 | $5.20 | $5.14 | $5.18 | $5.18 | 2,766,400 |
| 2022-09-26 | $5.21 | $5.22 | $5.13 | $5.14 | $5.14 | 5,741,000 |
| 2022-09-23 | $5.22 | $5.26 | $5.19 | $5.23 | $5.23 | 3,570,560 |
| 2022-09-22 | $5.27 | $5.28 | $5.21 | $5.21 | $5.21 | 3,336,400 |
| 2022-09-21 | $5.21 | $5.29 | $5.19 | $5.28 | $5.28 | 5,402,000 |
| 2022-09-20 | $5.24 | $5.26 | $5.20 | $5.20 | $5.20 | 4,595,300 |
| 2022-09-19 | $5.25 | $5.31 | $5.20 | $5.24 | $5.24 | 5,452,500 |
| 2022-09-16 | $5.29 | $5.32 | $5.24 | $5.24 | $5.24 | 9,422,200 |
| 2022-09-15 | $5.32 | $5.39 | $5.27 | $5.30 | $5.30 | 8,368,900 |
| 2022-09-14 | $5.31 | $5.33 | $5.29 | $5.30 | $5.30 | 4,296,480 |
| 2022-09-13 | $5.37 | $5.39 | $5.33 | $5.34 | $5.34 | 4,604,600 |
| 2022-09-12 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-09-09 | $5.36 | $5.40 | $5.33 | $5.37 | $5.37 | 5,293,930 |
| 2022-09-08 | $5.38 | $5.38 | $5.33 | $5.34 | $5.34 | 3,123,830 |
| 2022-09-07 | $5.38 | $5.39 | $5.33 | $5.36 | $5.36 | 5,606,660 |
| 2022-09-06 | $5.37 | $5.41 | $5.33 | $5.39 | $5.39 | 6,165,630 |
| 2022-09-05 | $5.32 | $5.37 | $5.29 | $5.37 | $5.37 | 6,564,180 |
| 2022-09-02 | $5.29 | $5.31 | $5.28 | $5.30 | $5.30 | 3,519,620 |
| 2022-09-01 | $5.31 | $5.34 | $5.26 | $5.26 | $5.26 | 5,130,650 |
| 2022-08-31 | $5.33 | $5.35 | $5.28 | $5.28 | $5.28 | 4,759,950 |
| 2022-08-30 | $5.35 | $5.37 | $5.32 | $5.34 | $5.34 | 3,961,880 |
| 2022-08-29 | $5.30 | $5.38 | $5.29 | $5.35 | $5.35 | 6,148,470 |
| 2022-08-26 | $5.33 | $5.36 | $5.32 | $5.33 | $5.33 | 5,055,100 |
| 2022-08-25 | $5.32 | $5.34 | $5.27 | $5.32 | $5.32 | 5,697,700 |
| 2022-08-24 | $5.37 | $5.41 | $5.31 | $5.31 | $5.31 | 7,456,640 |
| 2022-08-23 | $5.33 | $5.39 | $5.32 | $5.39 | $5.39 | 8,006,820 |
| 2022-08-22 | $5.39 | $5.45 | $5.34 | $5.36 | $5.36 | 9,257,160 |
| 2022-08-19 | $5.36 | $5.40 | $5.31 | $5.37 | $5.37 | 9,873,230 |
| 2022-08-18 | $5.35 | $5.36 | $5.29 | $5.34 | $5.34 | 9,130,380 |
| 2022-08-17 | $5.27 | $5.39 | $5.27 | $5.31 | $5.31 | 10,610,500 |
| 2022-08-16 | $5.27 | $5.30 | $5.24 | $5.26 | $5.26 | 6,132,870 |
| 2022-08-15 | $5.25 | $5.28 | $5.22 | $5.26 | $5.26 | 6,639,900 |
| 2022-08-12 | $5.24 | $5.26 | $5.23 | $5.24 | $5.24 | 6,858,980 |
| 2022-08-11 | $5.22 | $5.25 | $5.21 | $5.24 | $5.24 | 6,058,780 |
| 2022-08-10 | $5.24 | $5.25 | $5.19 | $5.21 | $5.21 | 5,203,900 |
| 2022-08-09 | $5.25 | $5.27 | $5.23 | $5.24 | $5.24 | 4,909,800 |
| 2022-08-08 | $5.30 | $5.33 | $5.26 | $5.26 | $5.26 | 3,965,760 |
| 2022-08-05 | $5.28 | $5.32 | $5.24 | $5.30 | $5.30 | 3,463,380 |
| 2022-08-04 | $5.24 | $5.29 | $5.22 | $5.28 | $5.28 | 4,587,760 |
| 2022-08-03 | $5.30 | $5.35 | $5.23 | $5.23 | $5.23 | 6,158,040 |
| 2022-08-02 | $5.39 | $5.40 | $5.23 | $5.31 | $5.31 | 9,765,360 |
| 2022-08-01 | $5.45 | $5.46 | $5.40 | $5.42 | $5.42 | 4,842,430 |
| 2022-07-29 | $5.47 | $5.50 | $5.44 | $5.45 | $5.45 | 3,547,900 |
| 2022-07-28 | $5.52 | $5.52 | $5.46 | $5.46 | $5.46 | 3,969,090 |
| 2022-07-27 | $5.45 | $5.50 | $5.44 | $5.49 | $5.49 | 5,044,840 |
| 2022-07-26 | $5.44 | $5.47 | $5.43 | $5.45 | $5.45 | 3,322,800 |
| 2022-07-25 | $5.50 | $5.54 | $5.44 | $5.46 | $5.46 | 5,097,900 |
| 2022-07-22 | $5.47 | $5.53 | $5.44 | $5.50 | $5.50 | 5,494,700 |
| 2022-07-21 | $5.47 | $5.50 | $5.44 | $5.45 | $5.45 | 4,347,500 |
| 2022-07-20 | $5.50 | $5.52 | $5.46 | $5.48 | $5.48 | 4,935,000 |
| 2022-07-19 | $5.51 | $5.56 | $5.47 | $5.51 | $5.51 | 7,392,800 |
| 2022-07-18 | $5.38 | $5.54 | $5.37 | $5.51 | $5.51 | 12,683,690 |
| 2022-07-15 | $5.40 | $5.43 | $5.35 | $5.37 | $5.37 | 6,982,700 |
| 2022-07-14 | $5.43 | $5.47 | $5.38 | $5.44 | $5.44 | 5,408,950 |
| 2022-07-13 | $5.39 | $5.44 | $5.36 | $5.43 | $5.43 | 6,333,900 |
| 2022-07-12 | $5.41 | $5.48 | $5.39 | $5.39 | $5.39 | 6,010,860 |
| 2022-07-11 | $5.43 | $5.44 | $5.38 | $5.42 | $5.42 | 5,703,220 |
| 2022-07-08 | $5.46 | $5.50 | $5.40 | $5.43 | $5.43 | 8,832,750 |
| 2022-07-07 | $5.43 | $5.50 | $5.42 | $5.47 | $5.47 | 6,416,820 |
| 2022-07-06 | $5.45 | $5.46 | $5.38 | $5.45 | $5.45 | 7,277,220 |
| 2022-07-05 | $5.43 | $5.49 | $5.41 | $5.41 | $5.41 | 6,931,010 |
| 2022-07-04 | $5.41 | $5.46 | $5.36 | $5.44 | $5.44 | 7,941,100 |
| 2022-07-01 | $5.36 | $5.46 | $5.35 | $5.40 | $5.40 | 8,473,120 |
| 2022-06-30 | $5.35 | $5.39 | $5.33 | $5.35 | $5.35 | 7,508,400 |
| 2022-06-29 | $5.33 | $5.52 | $5.31 | $5.38 | $5.38 | 12,922,920 |
| 2022-06-28 | $5.33 | $5.36 | $5.31 | $5.33 | $5.33 | 6,701,300 |
| 2022-06-27 | $5.34 | $5.37 | $5.31 | $5.31 | $5.31 | 13,376,990 |
| 2022-06-24 | $5.33 | $5.33 | $5.29 | $5.32 | $5.32 | 4,287,490 |
| 2022-06-23 | $5.31 | $5.33 | $5.28 | $5.32 | $5.32 | 4,684,050 |
| 2022-06-22 | $5.36 | $5.38 | $5.30 | $5.31 | $5.31 | 4,872,020 |
| 2022-06-21 | $5.39 | $5.40 | $5.33 | $5.37 | $5.37 | 4,805,400 |
| 2022-06-20 | $5.36 | $5.39 | $5.31 | $5.39 | $5.39 | 4,798,160 |
| 2022-06-17 | $5.39 | $5.41 | $5.30 | $5.36 | $5.36 | 8,137,550 |
| 2022-06-16 | $5.43 | $5.47 | $5.37 | $5.38 | $5.38 | 7,209,700 |
| 2022-06-15 | $5.44 | $5.51 | $5.39 | $5.44 | $5.44 | 9,191,850 |
| 2022-06-14 | $5.35 | $5.43 | $5.32 | $5.43 | $5.43 | 6,213,500 |
| 2022-06-13 | $5.46 | $5.46 | $5.32 | $5.38 | $5.38 | 9,172,500 |
| 2022-06-10 | $5.42 | $5.50 | $5.37 | $5.47 | $5.47 | 10,253,060 |
| 2022-06-09 | $5.69 | $5.73 | $5.64 | $5.68 | $5.42 | 9,525,610 |
| 2022-06-08 | $5.65 | $5.72 | $5.63 | $5.70 | $5.44 | 7,015,800 |
| 2022-06-07 | $5.73 | $5.73 | $5.64 | $5.65 | $5.39 | 7,229,930 |
| 2022-06-06 | $5.71 | $5.74 | $5.69 | $5.72 | $5.46 | 6,721,210 |
| 2022-06-02 | $5.74 | $5.75 | $5.67 | $5.74 | $5.48 | 6,555,630 |
| 2022-06-01 | $5.75 | $5.75 | $5.66 | $5.70 | $5.44 | 5,689,800 |
| 2022-05-31 | $5.73 | $5.78 | $5.70 | $5.76 | $5.50 | 5,511,600 |
| 2022-05-30 | $5.72 | $5.74 | $5.68 | $5.73 | $5.47 | 5,437,510 |
| 2022-05-27 | $5.67 | $5.71 | $5.64 | $5.68 | $5.42 | 5,697,100 |
| 2022-05-26 | $5.57 | $5.72 | $5.56 | $5.66 | $5.40 | 10,798,200 |
| 2022-05-25 | $5.49 | $5.58 | $5.44 | $5.57 | $5.32 | 5,314,210 |
| 2022-05-24 | $5.59 | $5.64 | $5.47 | $5.48 | $5.23 | 5,676,190 |
| 2022-05-23 | $5.60 | $5.64 | $5.55 | $5.61 | $5.36 | 5,028,370 |
| 2022-05-20 | $5.56 | $5.60 | $5.54 | $5.59 | $5.34 | 4,759,600 |
| 2022-05-19 | $5.44 | $5.55 | $5.41 | $5.55 | $5.30 | 6,223,750 |
| 2022-05-18 | $5.54 | $5.55 | $5.49 | $5.49 | $5.24 | 4,546,340 |
| 2022-05-17 | $5.50 | $5.54 | $5.45 | $5.54 | $5.29 | 3,850,140 |
| 2022-05-16 | $5.59 | $5.60 | $5.48 | $5.51 | $5.26 | 5,955,700 |
| 2022-05-13 | $5.57 | $5.60 | $5.52 | $5.57 | $5.32 | 4,244,100 |
| 2022-05-12 | $5.51 | $5.58 | $5.50 | $5.58 | $5.33 | 5,084,200 |
| 2022-05-11 | $5.57 | $5.65 | $5.54 | $5.54 | $5.29 | 7,063,800 |
| 2022-05-10 | $5.46 | $5.56 | $5.43 | $5.55 | $5.30 | 6,522,290 |
| 2022-05-09 | $5.40 | $5.50 | $5.38 | $5.47 | $5.22 | 5,382,350 |
| 2022-05-06 | $5.46 | $5.46 | $5.39 | $5.41 | $5.16 | 4,971,810 |
| 2022-05-05 | $5.47 | $5.53 | $5.41 | $5.52 | $5.27 | 8,189,200 |
| 2022-05-04 | $5.48 | $5.48 | $5.48 | $5.48 | $5.23 | 0 |
| 2022-05-03 | $5.48 | $5.48 | $5.48 | $5.48 | $5.23 | 0 |
| 2022-04-29 | $5.43 | $5.53 | $5.40 | $5.48 | $5.23 | 9,624,640 |
| 2022-04-28 | $5.45 | $5.54 | $5.36 | $5.45 | $5.20 | 6,023,200 |
| 2022-04-27 | $5.34 | $5.50 | $5.30 | $5.50 | $5.25 | 8,083,990 |
| 2022-04-26 | $5.47 | $5.50 | $5.36 | $5.37 | $5.13 | 8,247,900 |
| 2022-04-25 | $5.63 | $5.67 | $5.43 | $5.45 | $5.20 | 11,198,920 |
| 2022-04-22 | $5.60 | $5.70 | $5.54 | $5.67 | $5.41 | 7,213,790 |
| 2022-04-21 | $5.77 | $5.79 | $5.61 | $5.64 | $5.38 | 9,985,840 |
| 2022-04-20 | $5.88 | $5.93 | $5.79 | $5.79 | $5.53 | 9,425,600 |
| 2022-04-19 | $5.80 | $5.87 | $5.78 | $5.86 | $5.59 | 7,376,820 |
| 2022-04-18 | $5.81 | $5.86 | $5.74 | $5.82 | $5.56 | 8,716,490 |
| 2022-04-15 | $5.83 | $5.87 | $5.77 | $5.82 | $5.56 | 8,975,900 |
| 2022-04-14 | $5.89 | $5.95 | $5.85 | $5.87 | $5.60 | 8,655,800 |
| 2022-04-13 | $5.99 | $6.07 | $5.88 | $5.89 | $5.62 | 16,405,800 |
| 2022-04-12 | $5.87 | $5.99 | $5.75 | $5.98 | $5.71 | 27,493,650 |
| 2022-04-11 | $5.84 | $5.99 | $5.81 | $5.87 | $5.60 | 26,214,820 |
| 2022-04-08 | $5.82 | $5.90 | $5.67 | $5.86 | $5.59 | 27,927,800 |
| 2022-04-07 | $5.91 | $5.93 | $5.75 | $5.79 | $5.53 | 28,725,700 |
| 2022-04-06 | $6.21 | $6.23 | $5.90 | $5.95 | $5.68 | 38,759,830 |
| 2022-04-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.13 | 0 |
| 2022-04-04 | $6.42 | $6.42 | $6.42 | $6.42 | $6.13 | 0 |
| 2022-04-01 | $6.29 | $6.44 | $6.29 | $6.42 | $6.13 | 12,836,640 |
| 2022-03-31 | $6.28 | $6.36 | $6.19 | $6.34 | $6.05 | 13,370,370 |
| 2022-03-30 | $6.04 | $6.27 | $6.01 | $6.25 | $5.97 | 12,826,200 |
| 2022-03-29 | $5.94 | $6.10 | $5.92 | $6.05 | $5.78 | 9,888,180 |
| 2022-03-28 | $5.93 | $5.99 | $5.80 | $5.94 | $5.67 | 6,631,180 |
| 2022-03-25 | $5.95 | $6.01 | $5.90 | $5.93 | $5.66 | 4,750,100 |
| 2022-03-24 | $5.93 | $6.00 | $5.93 | $5.95 | $5.68 | 4,862,700 |
| 2022-03-23 | $6.04 | $6.08 | $5.95 | $5.98 | $5.71 | 5,981,970 |
| 2022-03-22 | $6.16 | $6.16 | $6.01 | $6.04 | $5.77 | 6,618,870 |
| 2022-03-21 | $6.03 | $6.15 | $5.98 | $6.13 | $5.85 | 11,955,700 |
| 2022-03-18 | $6.02 | $6.03 | $5.92 | $5.97 | $5.70 | 6,787,390 |
| 2022-03-17 | $5.89 | $6.08 | $5.87 | $5.97 | $5.70 | 11,151,950 |
| 2022-03-16 | $5.83 | $5.89 | $5.57 | $5.84 | $5.58 | 13,008,290 |
| 2022-03-15 | $6.16 | $6.20 | $5.75 | $5.75 | $5.49 | 13,455,310 |
| 2022-03-14 | $6.31 | $6.42 | $6.20 | $6.20 | $5.92 | 12,946,450 |
| 2022-03-11 | $5.99 | $6.36 | $5.95 | $6.31 | $6.02 | 22,725,120 |
| 2022-03-10 | $5.98 | $6.06 | $5.92 | $5.99 | $5.72 | 9,171,680 |
| 2022-03-09 | $5.97 | $6.07 | $5.77 | $5.92 | $5.65 | 9,275,220 |
| 2022-03-08 | $6.19 | $6.20 | $5.97 | $5.99 | $5.72 | 8,443,730 |
| 2022-03-07 | $6.18 | $6.30 | $6.17 | $6.19 | $5.91 | 9,622,070 |
| 2022-03-04 | $6.20 | $6.28 | $6.13 | $6.22 | $5.94 | 7,404,670 |
| 2022-03-03 | $6.16 | $6.27 | $6.15 | $6.25 | $5.97 | 7,533,000 |
| 2022-03-02 | $6.08 | $6.18 | $6.06 | $6.15 | $5.87 | 5,308,700 |
| 2022-03-01 | $6.12 | $6.16 | $6.08 | $6.11 | $5.83 | 8,925,480 |
| 2022-02-28 | $6.02 | $6.13 | $5.96 | $6.11 | $5.83 | 7,017,700 |
| 2022-02-25 | $6.01 | $6.04 | $5.94 | $6.01 | $5.74 | 10,143,170 |
| 2022-02-24 | $6.09 | $6.14 | $5.91 | $5.95 | $5.68 | 10,834,090 |
| 2022-02-23 | $6.17 | $6.19 | $6.10 | $6.11 | $5.83 | 7,021,400 |
| 2022-02-22 | $6.18 | $6.22 | $6.11 | $6.14 | $5.86 | 6,968,500 |
| 2022-02-21 | $6.26 | $6.26 | $6.18 | $6.20 | $5.92 | 4,933,730 |
| 2022-02-18 | $6.10 | $6.24 | $6.08 | $6.22 | $5.94 | 8,367,010 |
| 2022-02-17 | $6.19 | $6.26 | $6.15 | $6.17 | $5.89 | 7,414,190 |
| 2022-02-16 | $6.11 | $6.19 | $6.10 | $6.18 | $5.90 | 5,064,130 |
| 2022-02-15 | $6.19 | $6.20 | $6.06 | $6.09 | $5.81 | 4,582,170 |
| 2022-02-14 | $6.24 | $6.26 | $6.11 | $6.14 | $5.86 | 6,930,060 |
| 2022-02-11 | $6.19 | $6.35 | $6.19 | $6.23 | $5.95 | 8,244,870 |
| 2022-02-10 | $6.26 | $6.38 | $6.24 | $6.29 | $6.00 | 12,422,820 |
| 2022-02-09 | $6.13 | $6.20 | $6.10 | $6.20 | $5.92 | 6,473,560 |
| 2022-02-08 | $5.97 | $6.16 | $5.95 | $6.15 | $5.87 | 8,951,270 |
| 2022-02-07 | $5.93 | $6.07 | $5.92 | $5.99 | $5.72 | 10,267,880 |
| 2022-02-04 | $5.89 | $5.89 | $5.89 | $5.89 | $5.62 | 0 |
| 2022-02-03 | $5.89 | $5.89 | $5.89 | $5.89 | $5.62 | 0 |
| 2022-02-02 | $5.89 | $5.89 | $5.89 | $5.89 | $5.62 | 0 |
| 2022-02-01 | $5.89 | $5.89 | $5.89 | $5.89 | $5.62 | 0 |
| 2022-01-28 | $5.83 | $5.97 | $5.77 | $5.89 | $5.62 | 9,043,480 |
| 2022-01-27 | $5.84 | $6.00 | $5.56 | $5.85 | $5.58 | 9,203,580 |
| 2022-01-26 | $5.90 | $5.97 | $5.84 | $5.86 | $5.59 | 5,675,530 |
| 2022-01-25 | $6.02 | $6.09 | $5.89 | $5.90 | $5.63 | 7,671,300 |
| 2022-01-24 | $6.10 | $6.12 | $5.98 | $6.04 | $5.77 | 8,610,000 |
| 2022-01-21 | $6.19 | $6.20 | $6.12 | $6.14 | $5.86 | 4,380,750 |
| 2022-01-20 | $6.25 | $6.33 | $6.15 | $6.21 | $5.93 | 7,084,830 |
| 2022-01-19 | $6.30 | $6.32 | $6.22 | $6.25 | $5.97 | 4,603,500 |
| 2022-01-18 | $6.29 | $6.34 | $6.19 | $6.26 | $5.98 | 7,978,740 |
| 2022-01-17 | $6.26 | $6.34 | $6.25 | $6.30 | $6.01 | 6,526,410 |
| 2022-01-14 | $6.48 | $6.49 | $6.26 | $6.28 | $6.00 | 10,365,990 |
| 2022-01-13 | $6.53 | $6.59 | $6.50 | $6.53 | $6.23 | 6,176,350 |
| 2022-01-12 | $6.59 | $6.60 | $6.48 | $6.58 | $6.28 | 8,356,890 |
| 2022-01-11 | $6.45 | $6.66 | $6.45 | $6.59 | $6.29 | 12,794,320 |
| 2022-01-10 | $6.43 | $6.55 | $6.25 | $6.45 | $6.16 | 7,270,190 |
| 2022-01-07 | $6.53 | $6.57 | $6.41 | $6.44 | $6.15 | 7,047,210 |
| 2022-01-06 | $6.58 | $6.64 | $6.49 | $6.50 | $6.21 | 7,861,120 |
| 2022-01-05 | $6.75 | $6.77 | $6.57 | $6.61 | $6.31 | 10,990,660 |
| 2022-01-04 | $6.43 | $6.81 | $6.42 | $6.74 | $6.43 | 18,007,000 |
| 2022-01-03 | $6.41 | $6.41 | $6.41 | $6.41 | $6.12 | 0 |
| 2021-12-31 | $6.33 | $6.44 | $6.33 | $6.41 | $6.12 | 7,206,850 |
| 2021-12-30 | $6.36 | $6.39 | $6.32 | $6.35 | $6.06 | 5,685,950 |
| 2021-12-29 | $6.33 | $6.45 | $6.30 | $6.41 | $6.12 | 10,277,580 |
| 2021-12-28 | $6.63 | $6.64 | $6.25 | $6.31 | $6.02 | 15,009,810 |
| 2021-12-27 | $6.49 | $6.61 | $6.48 | $6.56 | $6.26 | 8,061,120 |
| 2021-12-24 | $6.64 | $6.65 | $6.45 | $6.48 | $6.19 | 7,543,330 |
| 2021-12-23 | $6.61 | $6.65 | $6.54 | $6.61 | $6.31 | 7,044,300 |
| 2021-12-22 | $6.69 | $6.69 | $6.56 | $6.58 | $6.28 | 7,358,530 |
| 2021-12-21 | $6.57 | $6.69 | $6.54 | $6.66 | $6.36 | 8,992,050 |
| 2021-12-20 | $6.62 | $6.66 | $6.47 | $6.56 | $6.26 | 8,350,260 |
| 2021-12-17 | $6.62 | $6.66 | $6.56 | $6.61 | $6.31 | 8,345,300 |
| 2021-12-16 | $6.69 | $6.71 | $6.55 | $6.62 | $6.32 | 11,640,860 |
| 2021-12-15 | $6.43 | $6.82 | $6.38 | $6.67 | $6.37 | 21,682,260 |
| 2021-12-14 | $6.37 | $6.46 | $6.25 | $6.43 | $6.14 | 12,818,130 |
| 2021-12-13 | $6.30 | $6.42 | $6.30 | $6.36 | $6.07 | 15,010,810 |
| 2021-12-10 | $6.27 | $6.39 | $6.27 | $6.32 | $6.03 | 10,383,810 |
| 2021-12-09 | $6.31 | $6.42 | $6.28 | $6.32 | $6.03 | 10,494,840 |
| 2021-12-08 | $6.22 | $6.43 | $6.22 | $6.32 | $6.03 | 12,657,600 |
| 2021-12-07 | $6.33 | $6.39 | $6.21 | $6.25 | $5.97 | 8,446,170 |
| 2021-12-06 | $6.37 | $6.43 | $6.26 | $6.29 | $6.00 | 8,917,210 |
| 2021-12-03 | $6.35 | $6.35 | $6.35 | $6.35 | $6.06 | 9,133,100 |
| 2021-12-02 | $6.35 | $6.35 | $6.35 | $6.35 | $6.06 | 10,663,100 |
| 2021-12-01 | $6.33 | $6.45 | $6.28 | $6.44 | $6.15 | 8,243,040 |
| 2021-11-30 | $6.30 | $6.40 | $6.16 | $6.38 | $6.09 | 13,252,430 |
| 2021-11-29 | $6.11 | $6.35 | $6.08 | $6.28 | $6.00 | 14,683,100 |
| 2021-11-26 | $6.16 | $6.50 | $6.16 | $6.24 | $5.96 | 14,506,850 |
| 2021-11-25 | $6.17 | $6.21 | $6.10 | $6.16 | $5.88 | 6,358,830 |
| 2021-11-24 | $6.20 | $6.23 | $6.14 | $6.19 | $5.91 | 5,119,990 |
| 2021-11-23 | $6.33 | $6.34 | $6.18 | $6.21 | $5.93 | 7,705,240 |
| 2021-11-22 | $6.25 | $6.40 | $6.15 | $6.28 | $6.00 | 9,981,900 |
| 2021-11-19 | $6.26 | $6.28 | $6.13 | $6.23 | $5.95 | 10,326,960 |
| 2021-11-18 | $6.35 | $6.38 | $6.20 | $6.22 | $5.94 | 12,472,400 |
| 2021-11-17 | $6.41 | $6.41 | $6.25 | $6.39 | $6.10 | 7,793,230 |
| 2021-11-16 | $6.39 | $6.45 | $6.34 | $6.37 | $6.08 | 8,117,800 |
| 2021-11-15 | $6.40 | $6.47 | $6.32 | $6.41 | $6.12 | 10,560,150 |
| 2021-11-12 | $6.29 | $6.44 | $6.24 | $6.40 | $6.11 | 13,169,470 |
| 2021-11-11 | $6.19 | $6.34 | $6.18 | $6.23 | $5.95 | 12,164,530 |
| 2021-11-10 | $6.20 | $6.24 | $6.10 | $6.24 | $5.96 | 10,943,830 |
| 2021-11-09 | $6.21 | $6.28 | $6.06 | $6.18 | $5.90 | 11,341,600 |
| 2021-11-08 | $6.13 | $6.21 | $6.01 | $6.09 | $5.81 | 10,483,560 |
| 2021-11-05 | $6.24 | $6.24 | $6.24 | $6.24 | $5.96 | 12,816,440 |
| 2021-11-04 | $6.10 | $6.26 | $6.06 | $6.24 | $5.96 | 14,722,860 |
| 2021-11-03 | $6.16 | $6.20 | $6.00 | $6.14 | $5.86 | 15,921,290 |
| 2021-11-02 | $5.99 | $6.27 | $5.99 | $6.11 | $5.83 | 39,121,220 |
| 2021-11-01 | $5.65 | $6.07 | $5.58 | $6.02 | $5.75 | 39,019,030 |
| 2021-10-29 | $5.71 | $5.75 | $5.52 | $5.61 | $5.36 | 21,015,860 |
| 2021-10-28 | $5.47 | $5.51 | $5.41 | $5.43 | $5.18 | 5,063,350 |
| 2021-10-27 | $5.46 | $5.51 | $5.42 | $5.48 | $5.23 | 6,478,470 |
| 2021-10-26 | $5.46 | $5.53 | $5.42 | $5.50 | $5.25 | 8,502,580 |
| 2021-10-25 | $5.42 | $5.47 | $5.40 | $5.45 | $5.20 | 7,504,100 |
| 2021-10-22 | $5.57 | $5.57 | $5.43 | $5.44 | $5.19 | 10,900,240 |
| 2021-10-21 | $5.71 | $5.73 | $5.53 | $5.59 | $5.34 | 13,382,500 |
| 2021-10-20 | $5.71 | $5.76 | $5.62 | $5.69 | $5.43 | 8,763,900 |
| 2021-10-19 | $5.61 | $5.69 | $5.58 | $5.67 | $5.41 | 7,124,940 |
| 2021-10-18 | $5.58 | $5.66 | $5.56 | $5.65 | $5.39 | 6,867,840 |
| 2021-10-15 | $5.69 | $5.72 | $5.55 | $5.60 | $5.35 | 12,523,580 |
| 2021-10-14 | $5.61 | $5.73 | $5.59 | $5.72 | $5.46 | 10,297,580 |
| 2021-10-13 | $5.91 | $5.92 | $5.60 | $5.67 | $5.41 | 26,378,110 |
| 2021-10-12 | $5.89 | $6.16 | $5.83 | $6.03 | $5.76 | 32,367,060 |
| 2021-10-11 | $6.12 | $6.24 | $5.87 | $5.87 | $5.60 | 39,882,570 |
| 2021-10-08 | $6.51 | $6.70 | $6.26 | $6.38 | $6.09 | 60,026,330 |
| 2021-10-07 | $6.09 | $6.09 | $6.09 | $6.09 | $5.81 | 0 |
| 2021-10-06 | $6.09 | $6.09 | $6.09 | $6.09 | $5.81 | 0 |
| 2021-09-30 | $5.75 | $6.17 | $5.75 | $6.09 | $5.81 | 31,245,240 |
| 2021-09-29 | $5.89 | $5.96 | $5.73 | $5.75 | $5.49 | 11,334,700 |
| 2021-09-28 | $5.75 | $5.93 | $5.74 | $5.91 | $5.64 | 11,248,600 |
| 2021-09-27 | $5.88 | $5.99 | $5.70 | $5.78 | $5.52 | 14,657,280 |
| 2021-09-24 | $6.06 | $6.09 | $5.87 | $5.90 | $5.63 | 15,361,680 |
| 2021-09-23 | $5.88 | $6.09 | $5.85 | $6.04 | $5.77 | 29,106,390 |
| 2021-09-22 | $5.54 | $5.80 | $5.52 | $5.79 | $5.53 | 14,955,300 |
| 2021-09-21 | $5.59 | $5.59 | $5.59 | $5.59 | $5.34 | 0 |
| 2021-09-20 | $5.59 | $5.59 | $5.59 | $5.59 | $5.34 | 0 |
| 2021-09-17 | $5.58 | $5.62 | $5.46 | $5.59 | $5.34 | 11,061,490 |
| 2021-09-16 | $5.76 | $5.85 | $5.57 | $5.60 | $5.35 | 15,310,310 |
| 2021-09-15 | $5.70 | $5.78 | $5.68 | $5.76 | $5.50 | 9,611,130 |
| 2021-09-14 | $5.91 | $5.93 | $5.68 | $5.72 | $5.46 | 14,306,500 |
| 2021-09-13 | $5.87 | $5.94 | $5.81 | $5.93 | $5.66 | 11,241,560 |
| 2021-09-10 | $5.90 | $5.98 | $5.80 | $5.84 | $5.58 | 13,878,810 |
| 2021-09-09 | $5.81 | $5.96 | $5.75 | $5.93 | $5.66 | 14,748,830 |
| 2021-09-08 | $5.74 | $5.83 | $5.73 | $5.82 | $5.56 | 15,405,770 |
| 2021-09-07 | $5.71 | $5.76 | $5.68 | $5.72 | $5.46 | 8,997,680 |
| 2021-09-06 | $5.70 | $5.82 | $5.70 | $5.72 | $5.46 | 12,082,730 |
| 2021-09-03 | $5.76 | $5.80 | $5.69 | $5.72 | $5.46 | 10,246,780 |
| 2021-09-02 | $5.70 | $5.79 | $5.65 | $5.77 | $5.51 | 11,571,840 |
| 2021-09-01 | $5.70 | $5.80 | $5.64 | $5.70 | $5.44 | 16,493,310 |
| 2021-08-31 | $5.53 | $5.70 | $5.52 | $5.70 | $5.44 | 19,037,590 |
| 2021-08-30 | $5.58 | $5.59 | $5.49 | $5.52 | $5.27 | 10,879,810 |
| 2021-08-27 | $5.55 | $5.64 | $5.53 | $5.57 | $5.32 | 9,556,210 |
| 2021-08-26 | $5.52 | $5.64 | $5.47 | $5.56 | $5.31 | 9,483,460 |
| 2021-08-25 | $5.56 | $5.60 | $5.49 | $5.52 | $5.27 | 8,761,940 |
| 2021-08-24 | $5.54 | $5.68 | $5.53 | $5.59 | $5.34 | 15,039,010 |
| 2021-08-23 | $5.51 | $5.56 | $5.47 | $5.53 | $5.28 | 10,806,300 |
| 2021-08-20 | $5.55 | $5.60 | $5.44 | $5.51 | $5.26 | 9,831,540 |
| 2021-08-19 | $5.69 | $5.71 | $5.55 | $5.58 | $5.33 | 9,973,320 |
| 2021-08-18 | $5.54 | $5.78 | $5.54 | $5.71 | $5.45 | 18,078,720 |
| 2021-08-17 | $5.64 | $5.69 | $5.47 | $5.51 | $5.26 | 18,221,420 |
| 2021-08-16 | $5.38 | $5.68 | $5.37 | $5.63 | $5.37 | 23,245,680 |
| 2021-08-13 | $5.35 | $5.40 | $5.33 | $5.38 | $5.14 | 8,304,980 |
| 2021-08-12 | $5.39 | $5.40 | $5.33 | $5.35 | $5.11 | 5,865,480 |
| 2021-08-11 | $5.42 | $5.47 | $5.38 | $5.38 | $5.14 | 5,868,950 |
| 2021-08-10 | $5.46 | $5.49 | $5.35 | $5.44 | $5.19 | 8,512,820 |
| 2021-08-09 | $5.44 | $5.50 | $5.38 | $5.47 | $5.22 | 8,992,130 |
| 2021-08-06 | $5.36 | $5.57 | $5.36 | $5.48 | $5.23 | 14,945,850 |
| 2021-08-05 | $5.24 | $5.52 | $5.24 | $5.48 | $5.23 | 19,235,420 |
| 2021-08-04 | $5.30 | $5.31 | $5.24 | $5.25 | $5.01 | 4,548,830 |
| 2021-08-03 | $5.25 | $5.31 | $5.23 | $5.29 | $5.05 | 7,114,240 |
| 2021-08-02 | $5.25 | $5.28 | $5.22 | $5.25 | $5.01 | 6,085,860 |
| 2021-07-30 | $5.23 | $5.26 | $5.19 | $5.25 | $5.01 | 5,317,690 |
| 2021-07-29 | $5.21 | $5.25 | $5.21 | $5.24 | $5.00 | 5,998,580 |
| 2021-07-28 | $5.22 | $5.25 | $5.03 | $5.22 | $4.98 | 11,195,790 |
| 2021-07-27 | $5.22 | $5.26 | $5.21 | $5.24 | $5.00 | 4,420,650 |
| 2021-07-26 | $5.24 | $5.25 | $5.20 | $5.24 | $5.00 | 6,008,710 |
| 2021-07-23 | $5.23 | $5.25 | $5.18 | $5.24 | $5.00 | 4,706,300 |
| 2021-07-22 | $5.24 | $5.27 | $5.22 | $5.23 | $4.99 | 4,286,950 |
| 2021-07-21 | $5.18 | $5.25 | $5.17 | $5.25 | $5.01 | 6,194,550 |
| 2021-07-20 | $5.23 | $5.24 | $5.18 | $5.18 | $4.94 | 4,328,490 |
| 2021-07-19 | $5.23 | $5.26 | $5.21 | $5.25 | $5.01 | 4,184,000 |
| 2021-07-16 | $5.24 | $5.25 | $5.21 | $5.23 | $4.99 | 3,777,930 |
| 2021-07-15 | $5.27 | $5.31 | $5.21 | $5.24 | $5.00 | 6,292,270 |
| 2021-07-14 | $5.25 | $5.38 | $5.24 | $5.29 | $5.05 | 8,881,860 |
| 2021-07-13 | $5.23 | $5.27 | $5.19 | $5.25 | $5.01 | 5,716,380 |
| 2021-07-12 | $5.25 | $5.27 | $5.22 | $5.23 | $4.99 | 4,534,900 |
| 2021-07-09 | $5.23 | $5.25 | $5.17 | $5.24 | $5.00 | 4,889,700 |
| 2021-07-08 | $5.26 | $5.26 | $5.21 | $5.24 | $5.00 | 4,099,770 |
| 2021-07-07 | $5.25 | $5.28 | $5.22 | $5.24 | $5.00 | 3,985,850 |
| 2021-07-06 | $5.26 | $5.27 | $5.22 | $5.25 | $5.01 | 4,640,930 |
| 2021-07-05 | $5.25 | $5.28 | $5.22 | $5.26 | $5.02 | 3,300,470 |
| 2021-07-02 | $5.29 | $5.30 | $5.22 | $5.24 | $5.00 | 4,716,150 |
| 2021-07-01 | $5.21 | $5.35 | $5.19 | $5.28 | $5.04 | 11,853,140 |
| 2021-06-30 | $5.22 | $5.24 | $5.15 | $5.22 | $4.98 | 6,075,120 |
| 2021-06-29 | $5.25 | $5.26 | $5.22 | $5.23 | $4.99 | 3,737,380 |
| 2021-06-28 | $5.26 | $5.30 | $5.23 | $5.25 | $5.01 | 4,773,560 |
| 2021-06-25 | $5.24 | $5.28 | $5.22 | $5.26 | $5.02 | 5,283,600 |
| 2021-06-24 | $5.25 | $5.26 | $5.20 | $5.24 | $5.00 | 4,961,010 |
| 2021-06-23 | $5.28 | $5.28 | $5.21 | $5.25 | $5.01 | 6,161,000 |
| 2021-06-22 | $5.14 | $5.28 | $5.14 | $5.26 | $5.02 | 11,634,520 |
| 2021-06-21 | $5.21 | $5.22 | $5.15 | $5.16 | $4.93 | 7,146,500 |
| 2021-06-18 | $5.17 | $5.23 | $5.14 | $5.22 | $4.98 | 8,578,720 |
| 2021-06-17 | $5.16 | $5.17 | $5.12 | $5.16 | $4.93 | 6,446,620 |
| 2021-06-16 | $5.14 | $5.17 | $5.12 | $5.14 | $4.91 | 5,739,000 |
| 2021-06-15 | $5.19 | $5.19 | $5.10 | $5.15 | $4.92 | 8,607,540 |
| 2021-06-14 | $5.19 | $5.19 | $5.19 | $5.19 | $4.95 | 0 |
| 2021-06-11 | $5.22 | $5.22 | $5.16 | $5.19 | $4.95 | 10,877,480 |
| 2021-06-10 | $5.28 | $5.30 | $5.20 | $5.23 | $4.99 | 15,903,940 |
| 2021-06-09 | $5.59 | $5.62 | $5.56 | $5.58 | $5.08 | 12,500,900 |
| 2021-06-08 | $5.51 | $5.59 | $5.51 | $5.59 | $5.09 | 9,452,440 |
| 2021-06-07 | $5.53 | $5.55 | $5.50 | $5.53 | $5.04 | 7,152,160 |
| 2021-06-04 | $5.49 | $5.55 | $5.46 | $5.54 | $5.05 | 9,570,040 |
| 2021-06-03 | $5.62 | $5.67 | $5.51 | $5.53 | $5.04 | 16,304,500 |
| 2021-06-02 | $5.48 | $5.56 | $5.47 | $5.56 | $5.07 | 13,579,060 |
| 2021-06-01 | $5.47 | $5.49 | $5.44 | $5.48 | $4.99 | 6,011,870 |
| 2021-05-31 | $5.48 | $5.49 | $5.42 | $5.47 | $4.98 | 8,553,100 |
| 2021-05-28 | $5.48 | $5.51 | $5.47 | $5.49 | $5.00 | 8,754,720 |
| 2021-05-27 | $5.54 | $5.54 | $5.48 | $5.49 | $5.00 | 9,107,380 |
| 2021-05-26 | $5.54 | $5.55 | $5.50 | $5.54 | $5.05 | 9,655,500 |
| 2021-05-25 | $5.53 | $5.54 | $5.48 | $5.54 | $5.05 | 9,315,600 |
| 2021-05-24 | $5.46 | $5.55 | $5.45 | $5.53 | $5.04 | 14,391,930 |
| 2021-05-21 | $5.42 | $5.47 | $5.40 | $5.46 | $4.97 | 9,202,500 |
| 2021-05-20 | $5.45 | $5.45 | $5.40 | $5.42 | $4.94 | 7,276,970 |
| 2021-05-19 | $5.41 | $5.46 | $5.39 | $5.46 | $4.97 | 11,048,340 |
| 2021-05-18 | $5.41 | $5.42 | $5.38 | $5.41 | $4.93 | 8,566,170 |
| 2021-05-17 | $5.44 | $5.46 | $5.39 | $5.42 | $4.94 | 12,666,250 |
| 2021-05-14 | $5.48 | $5.57 | $5.43 | $5.44 | $4.96 | 26,282,200 |
| 2021-05-13 | $5.48 | $5.51 | $5.43 | $5.44 | $4.96 | 9,624,990 |
| 2021-05-12 | $5.51 | $5.51 | $5.46 | $5.50 | $5.01 | 8,645,750 |
| 2021-05-11 | $5.41 | $5.54 | $5.40 | $5.52 | $5.03 | 16,896,870 |
| 2021-05-10 | $5.38 | $5.43 | $5.38 | $5.42 | $4.94 | 10,468,340 |
| 2021-05-07 | $5.35 | $5.39 | $5.32 | $5.39 | $4.91 | 8,671,220 |
| 2021-05-06 | $5.32 | $5.36 | $5.30 | $5.35 | $4.87 | 6,455,650 |
| 2021-05-05 | $5.32 | $5.32 | $5.32 | $5.32 | $4.85 | 0 |
| 2021-05-04 | $5.32 | $5.32 | $5.32 | $5.32 | $4.85 | 0 |
| 2021-04-30 | $5.40 | $5.44 | $5.31 | $5.32 | $4.85 | 8,844,970 |
| 2021-04-29 | $5.39 | $5.42 | $5.35 | $5.39 | $4.91 | 10,064,240 |
| 2021-04-28 | $5.32 | $5.37 | $5.29 | $5.37 | $4.89 | 7,875,050 |
| 2021-04-27 | $5.29 | $5.37 | $5.29 | $5.34 | $4.87 | 7,516,970 |
| 2021-04-26 | $5.35 | $5.36 | $5.29 | $5.29 | $4.82 | 9,882,620 |
| 2021-04-23 | $5.40 | $5.41 | $5.33 | $5.36 | $4.88 | 10,166,240 |
| 2021-04-22 | $5.33 | $5.45 | $5.31 | $5.42 | $4.94 | 17,787,570 |
| 2021-04-21 | $5.36 | $5.38 | $5.30 | $5.33 | $4.86 | 15,832,300 |
| 2021-04-20 | $5.46 | $5.50 | $5.38 | $5.38 | $4.90 | 18,164,320 |
| 2021-04-19 | $5.48 | $5.51 | $5.44 | $5.45 | $4.97 | 17,828,700 |
| 2021-04-16 | $5.45 | $5.50 | $5.43 | $5.48 | $4.99 | 13,164,120 |
| 2021-04-15 | $5.45 | $5.48 | $5.41 | $5.44 | $4.96 | 14,413,530 |
| 2021-04-14 | $5.43 | $5.52 | $5.41 | $5.48 | $4.99 | 19,246,450 |
| 2021-04-13 | $5.57 | $5.60 | $5.38 | $5.49 | $5.00 | 30,379,910 |
| 2021-04-12 | $5.59 | $5.69 | $5.57 | $5.60 | $5.10 | 26,801,680 |
| 2021-04-09 | $5.62 | $5.67 | $5.53 | $5.55 | $5.06 | 22,717,830 |
| 2021-04-08 | $5.75 | $5.77 | $5.52 | $5.61 | $5.11 | 40,623,900 |
| 2021-04-07 | $5.76 | $5.87 | $5.69 | $5.83 | $5.31 | 40,992,450 |
| 2021-04-06 | $5.71 | $5.87 | $5.62 | $5.75 | $5.24 | 48,138,420 |
| 2021-04-05 | $5.84 | $5.84 | $5.84 | $5.84 | $5.32 | 0 |
| 2021-04-02 | $5.83 | $6.24 | $5.83 | $5.84 | $5.32 | 64,130,390 |
| 2021-04-01 | $6.10 | $6.25 | $5.88 | $5.90 | $5.38 | 88,595,520 |
| 2021-03-31 | $6.04 | $6.46 | $5.74 | $6.46 | $5.89 | 137,289,130 |
| 2021-03-30 | $5.30 | $5.87 | $5.25 | $5.87 | $5.35 | 57,290,550 |
| 2021-03-29 | $5.24 | $5.44 | $5.23 | $5.34 | $4.87 | 19,262,000 |
| 2021-03-26 | $5.22 | $5.36 | $5.22 | $5.23 | $4.76 | 16,523,370 |
| 2021-03-25 | $5.28 | $5.29 | $5.19 | $5.22 | $4.76 | 6,069,530 |
| 2021-03-24 | $5.24 | $5.35 | $5.21 | $5.25 | $4.78 | 9,120,120 |
| 2021-03-23 | $5.30 | $5.30 | $5.20 | $5.25 | $4.78 | 8,070,610 |
| 2021-03-22 | $5.16 | $5.30 | $5.15 | $5.29 | $4.82 | 10,679,900 |
| 2021-03-19 | $5.18 | $5.23 | $5.14 | $5.15 | $4.69 | 7,061,650 |
| 2021-03-18 | $5.17 | $5.26 | $5.16 | $5.21 | $4.75 | 6,377,700 |
| 2021-03-17 | $5.25 | $5.25 | $5.16 | $5.18 | $4.72 | 5,519,100 |
| 2021-03-16 | $5.21 | $5.26 | $5.19 | $5.23 | $4.76 | 6,994,530 |
| 2021-03-15 | $5.19 | $5.26 | $5.17 | $5.22 | $4.76 | 10,708,630 |
| 2021-03-12 | $5.10 | $5.20 | $5.08 | $5.18 | $4.72 | 11,052,460 |
| 2021-03-11 | $5.07 | $5.12 | $5.05 | $5.12 | $4.66 | 4,397,020 |
| 2021-03-10 | $5.10 | $5.13 | $5.05 | $5.07 | $4.62 | 6,119,260 |
| 2021-03-09 | $5.10 | $5.13 | $5.05 | $5.10 | $4.65 | 7,443,640 |
| 2021-03-08 | $5.14 | $5.15 | $5.10 | $5.12 | $4.66 | 7,333,800 |
| 2021-03-05 | $5.11 | $5.15 | $5.09 | $5.13 | $4.67 | 8,485,420 |
| 2021-03-04 | $5.09 | $5.12 | $5.08 | $5.11 | $4.66 | 7,261,490 |
| 2021-03-03 | $5.07 | $5.14 | $5.07 | $5.10 | $4.65 | 13,870,000 |
| 2021-03-02 | $5.10 | $5.13 | $5.07 | $5.09 | $4.64 | 5,729,040 |
| 2021-03-01 | $5.09 | $5.11 | $5.07 | $5.08 | $4.63 | 6,076,400 |
| 2021-02-26 | $5.09 | $5.10 | $5.06 | $5.08 | $4.63 | 2,830,100 |
| 2021-02-25 | $5.09 | $5.11 | $5.08 | $5.10 | $4.65 | 5,512,900 |
| 2021-02-24 | $5.09 | $5.12 | $5.08 | $5.09 | $4.64 | 3,850,200 |
| 2021-02-23 | $5.09 | $5.14 | $5.08 | $5.10 | $4.65 | 3,972,890 |
| 2021-02-22 | $5.08 | $5.15 | $5.07 | $5.09 | $4.64 | 7,407,430 |
| 2021-02-19 | $5.00 | $5.08 | $4.99 | $5.07 | $4.62 | 5,901,740 |
| 2021-02-18 | $5.01 | $5.03 | $4.98 | $5.01 | $4.56 | 8,234,500 |
| 2021-02-17 | $4.99 | $4.99 | $4.99 | $4.99 | $4.55 | 0 |
| 2021-02-16 | $4.99 | $4.99 | $4.99 | $4.99 | $4.55 | 0 |
| 2021-02-15 | $4.99 | $4.99 | $4.99 | $4.99 | $4.55 | 0 |
| 2021-02-12 | $4.99 | $4.99 | $4.99 | $4.99 | $4.55 | 0 |
| 2021-02-11 | $4.99 | $4.99 | $4.99 | $4.99 | $4.55 | 0 |
| 2021-02-10 | $4.98 | $5.01 | $4.97 | $4.99 | $4.55 | 2,099,040 |
| 2021-02-09 | $4.95 | $4.99 | $4.94 | $4.97 | $4.53 | 2,004,860 |
| 2021-02-08 | $4.95 | $4.98 | $4.92 | $4.94 | $4.50 | 3,575,600 |
| 2021-02-05 | $4.95 | $4.97 | $4.94 | $4.94 | $4.50 | 2,130,400 |
| 2021-02-04 | $4.99 | $5.00 | $4.93 | $4.96 | $4.52 | 4,029,680 |
| 2021-02-03 | $5.06 | $5.06 | $4.99 | $5.00 | $4.56 | 4,121,430 |
| 2021-02-02 | $5.04 | $5.07 | $5.02 | $5.06 | $4.61 | 2,915,000 |
| 2021-02-01 | $5.03 | $5.04 | $5.01 | $5.03 | $4.58 | 2,742,100 |
| 2021-01-29 | $5.05 | $5.06 | $5.00 | $5.03 | $4.58 | 3,409,520 |
| 2021-01-28 | $5.04 | $5.06 | $5.02 | $5.03 | $4.58 | 3,392,570 |
| 2021-01-27 | $5.07 | $5.10 | $5.04 | $5.05 | $4.60 | 2,086,100 |
| 2021-01-26 | $5.05 | $5.07 | $5.03 | $5.06 | $4.61 | 1,935,550 |
| 2021-01-25 | $5.08 | $5.11 | $5.04 | $5.05 | $4.60 | 2,620,440 |
| 2021-01-22 | $5.11 | $5.11 | $5.08 | $5.08 | $4.63 | 2,264,750 |
| 2021-01-21 | $5.12 | $5.14 | $5.11 | $5.11 | $4.66 | 1,984,540 |
| 2021-01-20 | $5.15 | $5.16 | $5.12 | $5.13 | $4.67 | 1,507,600 |
| 2021-01-19 | $5.10 | $5.15 | $5.09 | $5.15 | $4.69 | 3,342,360 |
| 2021-01-18 | $5.12 | $5.13 | $5.09 | $5.10 | $4.65 | 2,661,900 |
| 2021-01-15 | $5.11 | $5.14 | $5.09 | $5.13 | $4.67 | 2,485,070 |
| 2021-01-14 | $5.06 | $5.11 | $5.03 | $5.11 | $4.66 | 4,524,680 |
| 2021-01-13 | $5.04 | $5.09 | $5.01 | $5.07 | $4.62 | 4,113,350 |
| 2021-01-12 | $5.05 | $5.07 | $5.03 | $5.04 | $4.59 | 3,540,800 |
| 2021-01-11 | $5.10 | $5.10 | $5.03 | $5.04 | $4.59 | 3,877,520 |
| 2021-01-08 | $5.08 | $5.14 | $5.03 | $5.11 | $4.66 | 3,647,400 |
| 2021-01-07 | $5.10 | $5.12 | $5.07 | $5.08 | $4.63 | 3,193,820 |
| 2021-01-06 | $5.13 | $5.13 | $5.08 | $5.12 | $4.66 | 3,459,170 |
| 2021-01-05 | $5.10 | $5.15 | $5.06 | $5.14 | $4.68 | 4,600,010 |
| 2021-01-04 | $5.11 | $5.13 | $5.05 | $5.11 | $4.66 | 4,649,430 |
| 2021-01-01 | $5.12 | $5.12 | $5.12 | $5.12 | $4.66 | 0 |
| 2020-12-31 | $5.16 | $5.18 | $5.10 | $5.12 | $4.66 | 7,615,240 |
| 2020-12-30 | $5.18 | $5.19 | $5.15 | $5.17 | $4.71 | 2,767,370 |
| 2020-12-29 | $5.19 | $5.19 | $5.16 | $5.17 | $4.71 | 2,603,170 |
| 2020-12-28 | $5.18 | $5.21 | $5.15 | $5.19 | $4.73 | 4,766,770 |
| 2020-12-25 | $5.18 | $5.24 | $5.17 | $5.17 | $4.71 | 5,899,380 |
| 2020-12-24 | $5.23 | $5.24 | $5.17 | $5.18 | $4.72 | 3,404,100 |
| 2020-12-23 | $5.23 | $5.26 | $5.21 | $5.23 | $4.76 | 2,589,200 |
| 2020-12-22 | $5.26 | $5.27 | $5.20 | $5.22 | $4.76 | 2,896,710 |
| 2020-12-21 | $5.24 | $5.29 | $5.22 | $5.28 | $4.81 | 2,237,000 |
| 2020-12-18 | $5.26 | $5.28 | $5.24 | $5.26 | $4.79 | 2,427,300 |
| 2020-12-17 | $5.22 | $5.27 | $5.21 | $5.27 | $4.80 | 2,535,600 |
| 2020-12-16 | $5.23 | $5.25 | $5.22 | $5.23 | $4.76 | 1,453,700 |
| 2020-12-15 | $5.23 | $5.24 | $5.21 | $5.23 | $4.76 | 2,282,310 |
| 2020-12-14 | $5.23 | $5.24 | $5.20 | $5.24 | $4.77 | 2,606,600 |
| 2020-12-11 | $5.28 | $5.28 | $5.21 | $5.23 | $4.76 | 3,574,800 |
| 2020-12-10 | $5.28 | $5.29 | $5.25 | $5.27 | $4.80 | 2,642,700 |
| 2020-12-09 | $5.31 | $5.33 | $5.28 | $5.28 | $4.81 | 2,682,600 |
| 2020-12-08 | $5.32 | $5.35 | $5.29 | $5.31 | $4.84 | 4,046,800 |
| 2020-12-07 | $5.35 | $5.35 | $5.32 | $5.33 | $4.86 | 2,345,300 |
| 2020-12-04 | $5.36 | $5.37 | $5.34 | $5.36 | $4.88 | 2,930,490 |
| 2020-12-03 | $5.39 | $5.40 | $5.36 | $5.36 | $4.88 | 2,581,500 |
| 2020-12-02 | $5.39 | $5.41 | $5.37 | $5.39 | $4.91 | 2,292,920 |
| 2020-12-01 | $5.37 | $5.42 | $5.35 | $5.38 | $4.90 | 3,957,020 |
| 2020-11-30 | $5.42 | $5.44 | $5.37 | $5.38 | $4.90 | 4,306,700 |
| 2020-11-27 | $5.36 | $5.43 | $5.35 | $5.43 | $4.95 | 4,720,170 |
| 2020-11-26 | $5.36 | $5.38 | $5.34 | $5.38 | $4.90 | 2,428,800 |
| 2020-11-25 | $5.36 | $5.39 | $5.35 | $5.37 | $4.89 | 2,634,570 |
| 2020-11-24 | $5.38 | $5.39 | $5.35 | $5.35 | $4.87 | 2,801,200 |
| 2020-11-23 | $5.37 | $5.40 | $5.34 | $5.38 | $4.90 | 4,118,200 |
| 2020-11-20 | $5.32 | $5.38 | $5.29 | $5.36 | $4.88 | 5,934,250 |
| 2020-11-19 | $5.31 | $5.35 | $5.28 | $5.32 | $4.85 | 3,308,840 |
| 2020-11-18 | $5.30 | $5.34 | $5.29 | $5.31 | $4.84 | 2,701,150 |
| 2020-11-17 | $5.33 | $5.35 | $5.30 | $5.31 | $4.84 | 2,785,100 |
| 2020-11-16 | $5.28 | $5.33 | $5.27 | $5.33 | $4.86 | 2,753,850 |
| 2020-11-13 | $5.30 | $5.32 | $5.26 | $5.29 | $4.82 | 1,788,840 |
| 2020-11-12 | $5.32 | $5.33 | $5.29 | $5.30 | $4.83 | 2,525,110 |
| 2020-11-11 | $5.28 | $5.34 | $5.25 | $5.32 | $4.85 | 4,018,440 |
| 2020-11-10 | $5.31 | $5.35 | $5.25 | $5.26 | $4.79 | 4,093,290 |
| 2020-11-09 | $5.28 | $5.32 | $5.26 | $5.30 | $4.83 | 5,748,870 |
| 2020-11-06 | $5.27 | $5.28 | $5.25 | $5.27 | $4.80 | 1,913,130 |
| 2020-11-05 | $5.28 | $5.28 | $5.25 | $5.26 | $4.79 | 1,857,800 |
| 2020-11-04 | $5.26 | $5.29 | $5.24 | $5.25 | $4.78 | 2,118,590 |
| 2020-11-03 | $5.22 | $5.26 | $5.20 | $5.25 | $4.78 | 2,331,340 |
| 2020-11-02 | $5.23 | $5.24 | $5.19 | $5.21 | $4.75 | 2,614,110 |
| 2020-10-30 | $5.23 | $5.27 | $5.20 | $5.22 | $4.76 | 2,828,900 |
| 2020-10-29 | $5.19 | $5.22 | $5.18 | $5.21 | $4.75 | 1,771,600 |
| 2020-10-28 | $5.20 | $5.23 | $5.19 | $5.21 | $4.75 | 1,216,390 |
| 2020-10-27 | $5.21 | $5.24 | $5.20 | $5.22 | $4.76 | 1,454,590 |
| 2020-10-26 | $5.22 | $5.23 | $5.19 | $5.23 | $4.76 | 1,106,300 |
| 2020-10-23 | $5.21 | $5.24 | $5.20 | $5.22 | $4.76 | 1,361,180 |
| 2020-10-22 | $5.24 | $5.24 | $5.20 | $5.20 | $4.74 | 2,303,040 |
| 2020-10-21 | $5.26 | $5.26 | $5.22 | $5.24 | $4.77 | 1,920,080 |
| 2020-10-20 | $5.27 | $5.27 | $5.24 | $5.25 | $4.78 | 1,487,360 |
| 2020-10-19 | $5.27 | $5.30 | $5.25 | $5.27 | $4.80 | 1,699,380 |
| 2020-10-16 | $5.25 | $5.30 | $5.24 | $5.28 | $4.81 | 1,853,030 |
| 2020-10-15 | $5.26 | $5.28 | $5.24 | $5.26 | $4.79 | 1,357,590 |
| 2020-10-14 | $5.28 | $5.28 | $5.25 | $5.27 | $4.80 | 1,596,000 |
| 2020-10-13 | $5.29 | $5.31 | $5.26 | $5.28 | $4.81 | 1,600,300 |
| 2020-10-12 | $5.24 | $5.30 | $5.23 | $5.29 | $4.82 | 3,227,280 |
| 2020-10-09 | $5.22 | $5.25 | $5.22 | $5.23 | $4.76 | 1,986,700 |
| 2020-10-08 | $5.20 | $5.20 | $5.20 | $5.20 | $4.74 | 0 |
| 2020-10-07 | $5.20 | $5.20 | $5.20 | $5.20 | $4.74 | 0 |
| 2020-10-06 | $5.20 | $5.20 | $5.20 | $5.20 | $4.74 | 0 |
| 2020-10-05 | $5.20 | $5.20 | $5.20 | $5.20 | $4.74 | 0 |
| 2020-10-02 | $5.20 | $5.20 | $5.20 | $5.20 | $4.74 | 0 |
| 2020-10-01 | $5.20 | $5.20 | $5.20 | $5.20 | $4.74 | 0 |
| 2020-09-30 | $5.23 | $5.24 | $5.17 | $5.20 | $4.74 | 1,913,890 |
| 2020-09-29 | $5.26 | $5.27 | $5.22 | $5.22 | $4.76 | 1,685,080 |
| 2020-09-28 | $5.24 | $5.24 | $5.20 | $5.22 | $4.76 | 1,623,520 |
| 2020-09-25 | $5.22 | $5.24 | $5.20 | $5.21 | $4.75 | 1,255,000 |
| 2020-09-24 | $5.27 | $5.28 | $5.22 | $5.22 | $4.76 | 3,044,110 |
| 2020-09-23 | $5.29 | $5.30 | $5.27 | $5.28 | $4.81 | 1,231,630 |
| 2020-09-22 | $5.32 | $5.32 | $5.26 | $5.27 | $4.80 | 3,460,060 |
| 2020-09-21 | $5.35 | $5.37 | $5.32 | $5.33 | $4.86 | 1,536,510 |
| 2020-09-18 | $5.30 | $5.36 | $5.28 | $5.36 | $4.88 | 3,018,550 |
| 2020-09-17 | $5.29 | $5.32 | $5.27 | $5.30 | $4.83 | 1,542,300 |
| 2020-09-16 | $5.33 | $5.34 | $5.28 | $5.31 | $4.84 | 1,782,510 |
| 2020-09-15 | $5.32 | $5.33 | $5.29 | $5.33 | $4.86 | 1,717,920 |
| 2020-09-14 | $5.31 | $5.35 | $5.30 | $5.33 | $4.86 | 2,379,500 |
| 2020-09-11 | $5.26 | $5.32 | $5.25 | $5.31 | $4.84 | 2,393,570 |
| 2020-09-10 | $5.37 | $5.40 | $5.25 | $5.30 | $4.83 | 4,563,090 |
| 2020-09-09 | $5.35 | $5.41 | $5.32 | $5.36 | $4.88 | 5,062,580 |
| 2020-09-08 | $5.32 | $5.37 | $5.30 | $5.36 | $4.88 | 3,418,600 |
| 2020-09-07 | $5.35 | $5.38 | $5.30 | $5.32 | $4.85 | 4,255,520 |
| 2020-09-04 | $5.35 | $5.37 | $5.31 | $5.35 | $4.87 | 2,733,180 |
| 2020-09-03 | $5.42 | $5.46 | $5.38 | $5.39 | $4.91 | 3,694,470 |
| 2020-09-02 | $5.40 | $5.46 | $5.38 | $5.43 | $4.95 | 5,339,770 |
| 2020-09-01 | $5.36 | $5.42 | $5.33 | $5.42 | $4.94 | 4,242,060 |
| 2020-08-31 | $5.40 | $5.42 | $5.36 | $5.38 | $4.90 | 5,146,800 |
| 2020-08-28 | $5.36 | $5.41 | $5.33 | $5.40 | $4.92 | 3,601,400 |
| 2020-08-27 | $5.35 | $5.38 | $5.30 | $5.36 | $4.88 | 3,561,460 |
| 2020-08-26 | $5.39 | $5.46 | $5.33 | $5.35 | $4.87 | 5,714,900 |
| 2020-08-25 | $5.39 | $5.43 | $5.35 | $5.39 | $4.91 | 4,748,270 |
| 2020-08-24 | $5.41 | $5.42 | $5.36 | $5.38 | $4.90 | 3,976,170 |
| 2020-08-21 | $5.46 | $5.48 | $5.37 | $5.39 | $4.91 | 4,826,070 |
| 2020-08-20 | $5.48 | $5.56 | $5.40 | $5.44 | $4.96 | 7,147,130 |
| 2020-08-19 | $5.41 | $5.52 | $5.40 | $5.47 | $4.98 | 9,265,500 |
| 2020-08-18 | $5.44 | $5.45 | $5.40 | $5.41 | $4.93 | 4,242,650 |
| 2020-08-17 | $5.38 | $5.44 | $5.36 | $5.43 | $4.95 | 6,282,280 |
| 2020-08-14 | $5.34 | $5.37 | $5.29 | $5.36 | $4.88 | 2,972,500 |
| 2020-08-13 | $5.33 | $5.37 | $5.31 | $5.34 | $4.87 | 3,312,460 |
| 2020-08-12 | $5.28 | $5.33 | $5.24 | $5.33 | $4.86 | 4,821,200 |
| 2020-08-11 | $5.33 | $5.37 | $5.28 | $5.29 | $4.82 | 2,996,200 |
| 2020-08-10 | $5.33 | $5.36 | $5.30 | $5.34 | $4.87 | 3,051,070 |
| 2020-08-07 | $5.39 | $5.39 | $5.30 | $5.32 | $4.85 | 3,742,970 |
| 2020-08-06 | $5.41 | $5.43 | $5.36 | $5.40 | $4.92 | 3,630,460 |
| 2020-08-05 | $5.47 | $5.47 | $5.38 | $5.42 | $4.94 | 2,872,270 |
| 2020-08-04 | $5.45 | $5.48 | $5.39 | $5.44 | $4.96 | 5,488,720 |
| 2020-08-03 | $5.32 | $5.52 | $5.31 | $5.45 | $4.97 | 8,017,420 |
| 2020-07-31 | $5.31 | $5.36 | $5.27 | $5.30 | $4.83 | 3,137,230 |
| 2020-07-30 | $5.34 | $5.35 | $5.30 | $5.31 | $4.84 | 3,039,550 |
| 2020-07-29 | $5.29 | $5.36 | $5.24 | $5.34 | $4.87 | 4,235,190 |
| 2020-07-28 | $5.30 | $5.33 | $5.27 | $5.29 | $4.82 | 2,461,020 |
| 2020-07-27 | $5.32 | $5.34 | $5.25 | $5.29 | $4.82 | 3,759,300 |
| 2020-07-24 | $5.38 | $5.43 | $5.31 | $5.31 | $4.84 | 5,687,200 |
| 2020-07-23 | $5.39 | $5.42 | $5.33 | $5.41 | $4.93 | 5,949,260 |
| 2020-07-22 | $5.45 | $5.54 | $5.42 | $5.44 | $4.96 | 5,244,170 |
| 2020-07-21 | $5.50 | $5.56 | $5.41 | $5.47 | $4.98 | 6,740,970 |
| 2020-07-20 | $5.46 | $5.59 | $5.43 | $5.57 | $5.07 | 10,727,980 |
| 2020-07-17 | $5.36 | $5.50 | $5.34 | $5.44 | $4.96 | 8,569,020 |
| 2020-07-16 | $5.41 | $5.47 | $5.29 | $5.30 | $4.83 | 7,671,300 |
| 2020-07-15 | $5.51 | $5.55 | $5.39 | $5.40 | $4.92 | 7,170,720 |
| 2020-07-14 | $5.63 | $5.64 | $5.43 | $5.51 | $5.02 | 11,176,300 |
| 2020-07-13 | $5.37 | $5.63 | $5.37 | $5.61 | $5.11 | 17,653,790 |
| 2020-07-10 | $5.41 | $5.43 | $5.31 | $5.35 | $4.87 | 7,690,690 |
| 2020-07-09 | $5.36 | $5.43 | $5.32 | $5.41 | $4.93 | 13,530,760 |
| 2020-07-08 | $5.36 | $5.39 | $5.27 | $5.37 | $4.89 | 13,238,160 |
| 2020-07-07 | $5.52 | $5.52 | $5.31 | $5.36 | $4.88 | 21,831,140 |
| 2020-07-06 | $5.35 | $5.53 | $5.34 | $5.50 | $5.01 | 20,860,700 |
| 2020-07-03 | $5.08 | $5.31 | $5.07 | $5.30 | $4.83 | 16,586,820 |
| 2020-07-02 | $5.02 | $5.08 | $5.00 | $5.07 | $4.62 | 5,986,250 |
| 2020-07-01 | $5.00 | $5.08 | $4.98 | $5.04 | $4.59 | 5,015,750 |
| 2020-06-30 | $4.99 | $5.00 | $4.98 | $4.99 | $4.55 | 1,072,550 |
| 2020-06-29 | $5.00 | $5.00 | $4.97 | $4.98 | $4.54 | 1,255,140 |
| 2020-06-26 | $5.00 | $5.00 | $5.00 | $5.00 | $4.56 | 0 |
| 2020-06-25 | $5.00 | $5.00 | $5.00 | $5.00 | $4.56 | 0 |
| 2020-06-24 | $5.00 | $5.01 | $4.99 | $5.00 | $4.56 | 1,664,990 |
| 2020-06-23 | $5.00 | $5.02 | $4.98 | $4.99 | $4.55 | 1,935,470 |
| 2020-06-22 | $5.02 | $5.03 | $4.98 | $5.00 | $4.56 | 1,975,310 |
| 2020-06-19 | $4.99 | $5.04 | $4.99 | $5.04 | $4.59 | 2,695,050 |
| 2020-06-18 | $4.97 | $5.00 | $4.96 | $5.00 | $4.56 | 2,782,840 |
| 2020-06-17 | $4.98 | $5.00 | $4.95 | $4.97 | $4.53 | 2,072,600 |
| 2020-06-16 | $4.96 | $4.99 | $4.95 | $4.99 | $4.55 | 1,818,270 |
| 2020-06-15 | $4.99 | $5.00 | $4.95 | $4.96 | $4.52 | 2,112,410 |
| 2020-06-12 | $4.98 | $5.01 | $4.97 | $4.99 | $4.55 | 2,700,510 |
| 2020-06-11 | $5.04 | $5.04 | $4.99 | $5.01 | $4.56 | 3,552,780 |
| 2020-06-10 | $5.08 | $5.09 | $5.01 | $5.04 | $4.59 | 6,885,050 |
| 2020-06-09 | $5.33 | $5.36 | $5.32 | $5.35 | $4.64 | 3,705,510 |
| 2020-06-08 | $5.34 | $5.36 | $5.31 | $5.33 | $4.63 | 3,194,830 |
| 2020-06-05 | $5.34 | $5.36 | $5.32 | $5.34 | $4.64 | 2,815,220 |
| 2020-06-04 | $5.31 | $5.35 | $5.30 | $5.34 | $4.64 | 2,445,770 |
| 2020-06-03 | $5.33 | $5.34 | $5.28 | $5.31 | $4.61 | 3,222,200 |
| 2020-06-02 | $5.29 | $5.31 | $5.27 | $5.30 | $4.60 | 2,531,900 |
| 2020-06-01 | $5.23 | $5.29 | $5.23 | $5.28 | $4.58 | 2,542,930 |
| 2020-05-29 | $5.21 | $5.26 | $5.20 | $5.24 | $4.55 | 2,326,930 |
| 2020-05-28 | $5.21 | $5.23 | $5.20 | $5.22 | $4.53 | 1,454,310 |
| 2020-05-27 | $5.24 | $5.24 | $5.20 | $5.20 | $4.51 | 2,020,300 |
| 2020-05-26 | $5.22 | $5.25 | $5.20 | $5.23 | $4.54 | 1,833,040 |
| 2020-05-25 | $5.24 | $5.24 | $5.18 | $5.21 | $4.52 | 2,503,100 |
| 2020-05-22 | $5.26 | $5.29 | $5.20 | $5.22 | $4.53 | 2,594,100 |
| 2020-05-21 | $5.29 | $5.31 | $5.26 | $5.26 | $4.57 | 1,932,210 |
| 2020-05-20 | $5.31 | $5.31 | $5.27 | $5.29 | $4.59 | 2,074,150 |
| 2020-05-19 | $5.30 | $5.33 | $5.29 | $5.31 | $4.61 | 1,791,930 |
| 2020-05-18 | $5.31 | $5.36 | $5.28 | $5.29 | $4.59 | 4,252,760 |
| 2020-05-15 | $5.29 | $5.30 | $5.27 | $5.27 | $4.57 | 1,702,900 |
| 2020-05-14 | $5.30 | $5.30 | $5.27 | $5.28 | $4.58 | 1,648,500 |
| 2020-05-13 | $5.30 | $5.32 | $5.28 | $5.30 | $4.60 | 1,341,600 |
| 2020-05-12 | $5.32 | $5.35 | $5.28 | $5.30 | $4.60 | 1,928,200 |
| 2020-05-11 | $5.33 | $5.36 | $5.31 | $5.33 | $4.63 | 3,007,630 |
| 2020-05-08 | $5.30 | $5.34 | $5.28 | $5.32 | $4.62 | 2,896,970 |
| 2020-05-07 | $5.28 | $5.30 | $5.26 | $5.29 | $4.59 | 2,121,140 |
| 2020-05-06 | $5.27 | $5.29 | $5.24 | $5.27 | $4.57 | 3,633,010 |
| 2020-05-05 | $5.29 | $5.29 | $5.29 | $5.29 | $4.59 | 0 |
| 2020-05-04 | $5.29 | $5.29 | $5.29 | $5.29 | $4.59 | 0 |
| 2020-05-01 | $5.29 | $5.29 | $5.29 | $5.29 | $4.59 | 0 |
| 2020-04-30 | $5.27 | $5.30 | $5.22 | $5.29 | $4.59 | 2,231,100 |
| 2020-04-29 | $5.29 | $5.30 | $5.23 | $5.25 | $4.56 | 4,776,460 |
| 2020-04-28 | $5.32 | $5.34 | $5.24 | $5.31 | $4.61 | 2,574,000 |
| 2020-04-27 | $5.32 | $5.37 | $5.31 | $5.33 | $4.63 | 3,698,030 |
| 2020-04-24 | $5.34 | $5.34 | $5.29 | $5.30 | $4.60 | 1,605,800 |
| 2020-04-23 | $5.37 | $5.37 | $5.31 | $5.32 | $4.62 | 2,030,760 |
| 2020-04-22 | $5.30 | $5.39 | $5.27 | $5.36 | $4.65 | 3,722,320 |
| 2020-04-21 | $5.30 | $5.32 | $5.27 | $5.30 | $4.60 | 2,778,840 |
| 2020-04-20 | $5.32 | $5.33 | $5.28 | $5.33 | $4.63 | 2,604,860 |
| 2020-04-17 | $5.29 | $5.32 | $5.29 | $5.30 | $4.60 | 2,713,100 |
| 2020-04-16 | $5.29 | $5.31 | $5.27 | $5.29 | $4.59 | 1,710,120 |
| 2020-04-15 | $5.31 | $5.31 | $5.28 | $5.29 | $4.59 | 2,459,900 |
| 2020-04-14 | $5.28 | $5.31 | $5.27 | $5.30 | $4.60 | 2,515,720 |
| 2020-04-13 | $5.25 | $5.30 | $5.24 | $5.28 | $4.58 | 3,352,190 |
| 2020-04-10 | $5.28 | $5.28 | $5.24 | $5.26 | $4.57 | 2,390,870 |
| 2020-04-09 | $5.28 | $5.29 | $5.25 | $5.28 | $4.58 | 2,684,100 |
| 2020-04-08 | $5.26 | $5.28 | $5.24 | $5.26 | $4.57 | 2,312,030 |
| 2020-04-07 | $5.25 | $5.27 | $5.24 | $5.27 | $4.57 | 4,395,460 |
| 2020-04-06 | $5.21 | $5.21 | $5.21 | $5.21 | $4.52 | 0 |
| 2020-04-03 | $5.22 | $5.23 | $5.20 | $5.21 | $4.52 | 2,115,860 |
| 2020-04-02 | $5.20 | $5.24 | $5.17 | $5.24 | $4.55 | 4,209,310 |
| 2020-04-01 | $5.21 | $5.26 | $5.19 | $5.19 | $4.51 | 2,884,370 |
| 2020-03-31 | $5.21 | $5.25 | $5.19 | $5.21 | $4.52 | 2,881,670 |
| 2020-03-30 | $5.20 | $5.23 | $5.17 | $5.21 | $4.52 | 3,292,760 |
| 2020-03-27 | $5.27 | $5.28 | $5.21 | $5.26 | $4.57 | 4,927,200 |
| 2020-03-26 | $5.26 | $5.27 | $5.22 | $5.23 | $4.54 | 4,333,300 |
| 2020-03-25 | $5.32 | $5.32 | $5.26 | $5.28 | $4.58 | 4,645,000 |
| 2020-03-24 | $5.23 | $5.27 | $5.22 | $5.25 | $4.56 | 2,653,800 |
| 2020-03-23 | $5.22 | $5.25 | $5.17 | $5.20 | $4.51 | 3,339,680 |
| 2020-03-20 | $5.26 | $5.30 | $5.24 | $5.28 | $4.58 | 3,540,520 |
| 2020-03-19 | $5.25 | $5.27 | $5.15 | $5.25 | $4.56 | 5,334,280 |
| 2020-03-18 | $5.32 | $5.32 | $5.25 | $5.26 | $4.57 | 3,138,930 |
| 2020-03-17 | $5.29 | $5.34 | $5.24 | $5.28 | $4.58 | 4,944,090 |
| 2020-03-16 | $5.40 | $5.41 | $5.27 | $5.28 | $4.58 | 5,590,420 |
| 2020-03-13 | $5.32 | $5.41 | $5.28 | $5.37 | $4.66 | 5,860,640 |
| 2020-03-12 | $5.43 | $5.52 | $5.42 | $5.44 | $4.72 | 5,359,120 |
| 2020-03-11 | $5.47 | $5.48 | $5.43 | $5.45 | $4.73 | 3,623,270 |
| 2020-03-10 | $5.38 | $5.47 | $5.36 | $5.47 | $4.75 | 4,374,710 |
| 2020-03-09 | $5.50 | $5.50 | $5.40 | $5.40 | $4.69 | 5,133,280 |
| 2020-03-06 | $5.51 | $5.56 | $5.48 | $5.53 | $4.80 | 3,703,720 |
| 2020-03-05 | $5.53 | $5.59 | $5.51 | $5.56 | $4.83 | 6,633,700 |
| 2020-03-04 | $5.42 | $5.52 | $5.40 | $5.51 | $4.78 | 5,625,150 |
| 2020-03-03 | $5.45 | $5.48 | $5.42 | $5.44 | $4.72 | 3,986,700 |
| 2020-03-02 | $5.29 | $5.44 | $5.29 | $5.42 | $4.70 | 5,201,120 |
| 2020-02-28 | $5.35 | $5.37 | $5.27 | $5.29 | $4.59 | 5,458,650 |
| 2020-02-27 | $5.38 | $5.42 | $5.38 | $5.40 | $4.69 | 2,664,140 |
| 2020-02-26 | $5.38 | $5.43 | $5.33 | $5.39 | $4.68 | 4,353,940 |
| 2020-02-25 | $5.40 | $5.43 | $5.30 | $5.40 | $4.69 | 4,852,190 |
| 2020-02-24 | $5.46 | $5.48 | $5.42 | $5.45 | $4.73 | 3,378,470 |
| 2020-02-21 | $5.48 | $5.49 | $5.44 | $5.49 | $4.77 | 5,837,730 |
| 2020-02-20 | $5.41 | $5.46 | $5.39 | $5.45 | $4.73 | 4,527,400 |
| 2020-02-19 | $5.43 | $5.44 | $5.40 | $5.41 | $4.70 | 3,042,800 |
| 2020-02-18 | $5.40 | $5.44 | $5.38 | $5.43 | $4.71 | 3,151,880 |
| 2020-02-17 | $5.34 | $5.41 | $5.33 | $5.40 | $4.69 | 4,443,970 |
| 2020-02-14 | $5.37 | $5.37 | $5.32 | $5.34 | $4.64 | 3,849,640 |
| 2020-02-13 | $5.41 | $5.41 | $5.35 | $5.36 | $4.65 | 3,636,880 |
| 2020-02-12 | $5.39 | $5.41 | $5.37 | $5.41 | $4.70 | 2,549,390 |
| 2020-02-11 | $5.42 | $5.47 | $5.38 | $5.41 | $4.70 | 3,226,280 |
| 2020-02-10 | $5.41 | $5.45 | $5.38 | $5.43 | $4.71 | 3,586,500 |
| 2020-02-07 | $5.36 | $5.44 | $5.34 | $5.43 | $4.71 | 4,525,010 |
| 2020-02-06 | $5.31 | $5.40 | $5.28 | $5.38 | $4.67 | 5,032,760 |
| 2020-02-05 | $5.37 | $5.39 | $5.27 | $5.31 | $4.61 | 8,359,120 |
| 2020-02-04 | $5.16 | $5.44 | $5.15 | $5.35 | $4.64 | 7,203,150 |
| 2020-02-03 | $5.09 | $5.24 | $5.03 | $5.14 | $4.46 | 11,606,020 |
| 2020-01-31 | $5.52 | $5.52 | $5.52 | $5.52 | $4.79 | 0 |
| 2020-01-30 | $5.52 | $5.52 | $5.52 | $5.52 | $4.79 | 0 |
| 2020-01-29 | $5.52 | $5.52 | $5.52 | $5.52 | $4.79 | 0 |
| 2020-01-28 | $5.52 | $5.52 | $5.52 | $5.52 | $4.79 | 0 |
| 2020-01-27 | $5.52 | $5.52 | $5.52 | $5.52 | $4.79 | 0 |
| 2020-01-24 | $5.52 | $5.52 | $5.52 | $5.52 | $4.79 | 0 |
| 2020-01-23 | $5.60 | $5.64 | $5.50 | $5.52 | $4.79 | 4,620,020 |
| 2020-01-22 | $5.62 | $5.64 | $5.56 | $5.61 | $4.87 | 2,503,500 |
| 2020-01-21 | $5.67 | $5.67 | $5.61 | $5.62 | $4.88 | 3,472,890 |
| 2020-01-20 | $5.60 | $5.68 | $5.60 | $5.64 | $4.90 | 2,993,380 |
| 2020-01-17 | $5.64 | $5.70 | $5.59 | $5.60 | $4.86 | 3,436,280 |
| 2020-01-16 | $5.65 | $5.70 | $5.63 | $5.63 | $4.89 | 3,533,600 |
| 2020-01-15 | $5.68 | $5.70 | $5.64 | $5.68 | $4.93 | 4,097,600 |
| 2020-01-14 | $5.64 | $5.70 | $5.63 | $5.68 | $4.93 | 6,436,480 |
| 2020-01-13 | $5.64 | $5.64 | $5.60 | $5.63 | $4.89 | 2,709,430 |
| 2020-01-10 | $5.62 | $5.64 | $5.61 | $5.64 | $4.90 | 2,456,300 |
| 2020-01-09 | $5.61 | $5.64 | $5.61 | $5.64 | $4.90 | 3,250,260 |
| 2020-01-08 | $5.66 | $5.66 | $5.58 | $5.60 | $4.86 | 5,214,200 |
| 2020-01-07 | $5.64 | $5.67 | $5.63 | $5.67 | $4.92 | 4,060,300 |
| 2020-01-06 | $5.63 | $5.67 | $5.61 | $5.63 | $4.89 | 5,591,700 |
| 2020-01-03 | $5.62 | $5.64 | $5.60 | $5.62 | $4.88 | 2,896,510 |
| 2020-01-02 | $5.61 | $5.66 | $5.60 | $5.62 | $4.88 | 5,502,510 |
| 2020-01-01 | $5.60 | $5.60 | $5.60 | $5.60 | $4.86 | 0 |
| 2019-12-31 | $5.57 | $5.63 | $5.54 | $5.60 | $4.86 | 4,305,500 |
| 2019-12-30 | $5.53 | $5.57 | $5.51 | $5.56 | $4.83 | 3,336,920 |
| 2019-12-27 | $5.56 | $5.57 | $5.53 | $5.53 | $4.80 | 3,027,400 |
| 2019-12-26 | $5.52 | $5.57 | $5.52 | $5.57 | $4.83 | 2,871,420 |
| 2019-12-25 | $5.53 | $5.54 | $5.51 | $5.52 | $4.79 | 2,066,560 |
| 2019-12-24 | $5.52 | $5.55 | $5.50 | $5.53 | $4.80 | 2,899,890 |
| 2019-12-23 | $5.55 | $5.58 | $5.52 | $5.53 | $4.80 | 4,115,010 |
| 2019-12-20 | $5.57 | $5.58 | $5.54 | $5.56 | $4.83 | 3,373,220 |
| 2019-12-19 | $5.57 | $5.57 | $5.54 | $5.56 | $4.83 | 2,321,690 |
| 2019-12-18 | $5.56 | $5.58 | $5.53 | $5.57 | $4.83 | 5,395,900 |
| 2019-12-17 | $5.52 | $5.58 | $5.51 | $5.55 | $4.82 | 6,576,840 |
| 2019-12-16 | $5.47 | $5.52 | $5.46 | $5.52 | $4.79 | 6,242,550 |
| 2019-12-13 | $5.47 | $5.48 | $5.44 | $5.47 | $4.75 | 6,870,200 |
| 2019-12-12 | $5.49 | $5.49 | $5.43 | $5.45 | $4.73 | 3,400,620 |
| 2019-12-11 | $5.46 | $5.49 | $5.45 | $5.48 | $4.76 | 2,781,320 |
| 2019-12-10 | $5.47 | $5.48 | $5.45 | $5.46 | $4.74 | 2,140,290 |
| 2019-12-09 | $5.46 | $5.49 | $5.44 | $5.48 | $4.76 | 4,324,150 |
| 2019-12-06 | $5.44 | $5.46 | $5.42 | $5.45 | $4.73 | 3,270,210 |
| 2019-12-05 | $5.44 | $5.46 | $5.42 | $5.45 | $4.73 | 3,420,140 |
| 2019-12-04 | $5.45 | $5.47 | $5.41 | $5.43 | $4.71 | 3,290,500 |
| 2019-12-03 | $5.47 | $5.49 | $5.44 | $5.46 | $4.74 | 2,468,660 |
| 2019-12-02 | $5.50 | $5.51 | $5.47 | $5.48 | $4.76 | 2,227,510 |
| 2019-11-29 | $5.57 | $5.57 | $5.46 | $5.50 | $4.77 | 4,333,290 |
| 2019-11-28 | $5.58 | $5.59 | $5.54 | $5.55 | $4.82 | 1,092,570 |
| 2019-11-27 | $5.55 | $5.60 | $5.55 | $5.58 | $4.84 | 1,591,230 |
| 2019-11-26 | $5.59 | $5.60 | $5.56 | $5.58 | $4.84 | 1,396,770 |
| 2019-11-25 | $5.53 | $5.59 | $5.51 | $5.59 | $4.85 | 1,710,720 |
| 2019-11-22 | $5.54 | $5.58 | $5.50 | $5.51 | $4.78 | 2,621,310 |
| 2019-11-21 | $5.57 | $5.58 | $5.53 | $5.54 | $4.81 | 1,749,280 |
| 2019-11-20 | $5.57 | $5.60 | $5.57 | $5.58 | $4.84 | 1,643,880 |
| 2019-11-19 | $5.55 | $5.60 | $5.55 | $5.59 | $4.85 | 1,823,600 |
| 2019-11-18 | $5.55 | $5.58 | $5.47 | $5.57 | $4.83 | 3,119,700 |
| 2019-11-15 | $5.56 | $5.60 | $5.55 | $5.57 | $4.83 | 1,833,500 |
| 2019-11-14 | $5.61 | $5.62 | $5.57 | $5.58 | $4.84 | 2,056,500 |
| 2019-11-13 | $5.63 | $5.64 | $5.59 | $5.60 | $4.86 | 1,246,600 |
| 2019-11-12 | $5.61 | $5.63 | $5.59 | $5.62 | $4.88 | 1,509,130 |
| 2019-11-11 | $5.69 | $5.70 | $5.57 | $5.63 | $4.89 | 3,216,430 |
| 2019-11-08 | $5.74 | $5.74 | $5.69 | $5.70 | $4.95 | 2,023,250 |
| 2019-11-07 | $5.73 | $5.74 | $5.69 | $5.74 | $4.98 | 2,190,300 |
| 2019-11-06 | $5.83 | $5.87 | $5.69 | $5.72 | $4.97 | 4,460,220 |
| 2019-11-05 | $5.79 | $5.86 | $5.77 | $5.86 | $5.09 | 3,126,800 |
| 2019-11-04 | $5.78 | $5.82 | $5.77 | $5.81 | $5.04 | 2,190,660 |
| 2019-11-01 | $5.81 | $5.81 | $5.77 | $5.78 | $5.02 | 2,561,000 |
| 2019-10-31 | $5.81 | $5.85 | $5.78 | $5.84 | $5.07 | 2,516,670 |
| 2019-10-30 | $5.83 | $5.84 | $5.77 | $5.83 | $5.06 | 2,352,500 |
| 2019-10-29 | $5.84 | $5.88 | $5.80 | $5.81 | $5.04 | 2,421,500 |
| 2019-10-28 | $5.79 | $5.88 | $5.75 | $5.85 | $5.08 | 4,520,990 |
| 2019-10-25 | $5.77 | $5.80 | $5.74 | $5.78 | $5.02 | 2,399,020 |
| 2019-10-24 | $5.69 | $5.77 | $5.67 | $5.77 | $5.01 | 1,841,440 |
| 2019-10-23 | $5.66 | $5.72 | $5.65 | $5.69 | $4.94 | 2,277,220 |
| 2019-10-22 | $5.71 | $5.74 | $5.65 | $5.70 | $4.95 | 1,628,350 |
| 2019-10-21 | $5.68 | $5.74 | $5.67 | $5.71 | $4.96 | 1,736,000 |
| 2019-10-18 | $5.76 | $5.77 | $5.68 | $5.70 | $4.95 | 1,907,530 |
| 2019-10-17 | $5.78 | $5.79 | $5.75 | $5.76 | $5.00 | 1,350,570 |
| 2019-10-16 | $5.80 | $5.82 | $5.75 | $5.79 | $5.03 | 1,964,280 |
| 2019-10-15 | $5.79 | $5.81 | $5.76 | $5.79 | $5.03 | 1,730,900 |
| 2019-10-14 | $5.77 | $5.83 | $5.77 | $5.79 | $5.03 | 2,177,040 |
| 2019-10-11 | $5.75 | $5.80 | $5.74 | $5.78 | $5.02 | 2,328,180 |
| 2019-10-10 | $5.70 | $5.78 | $5.69 | $5.76 | $5.00 | 1,710,010 |
| 2019-10-09 | $5.65 | $5.73 | $5.63 | $5.70 | $4.95 | 1,475,200 |
| 2019-10-08 | $5.65 | $5.68 | $5.60 | $5.67 | $4.92 | 1,323,470 |
| 2019-10-07 | $5.60 | $5.60 | $5.60 | $5.60 | $4.86 | 0 |
| 2019-10-04 | $5.60 | $5.60 | $5.60 | $5.60 | $4.86 | 0 |
| 2019-10-03 | $5.60 | $5.60 | $5.60 | $5.60 | $4.86 | 0 |
| 2019-10-02 | $5.60 | $5.60 | $5.60 | $5.60 | $4.86 | 0 |
| 2019-10-01 | $5.60 | $5.60 | $5.60 | $5.60 | $4.86 | 0 |
| 2019-09-30 | $5.67 | $5.68 | $5.56 | $5.60 | $4.86 | 2,235,500 |
| 2019-09-27 | $5.67 | $5.68 | $5.63 | $5.65 | $4.90 | 1,956,450 |
| 2019-09-26 | $5.71 | $5.80 | $5.65 | $5.67 | $4.92 | 3,657,220 |
| 2019-09-25 | $5.71 | $5.71 | $5.66 | $5.69 | $4.94 | 1,577,160 |
| 2019-09-24 | $5.73 | $5.73 | $5.68 | $5.71 | $4.96 | 1,711,010 |
| 2019-09-23 | $5.80 | $5.80 | $5.68 | $5.73 | $4.97 | 1,894,280 |
| 2019-09-20 | $5.78 | $5.79 | $5.74 | $5.79 | $5.03 | 2,203,570 |
| 2019-09-19 | $5.71 | $5.77 | $5.70 | $5.76 | $5.00 | 1,150,200 |
| 2019-09-18 | $5.72 | $5.75 | $5.70 | $5.72 | $4.97 | 1,599,000 |
| 2019-09-17 | $5.75 | $5.78 | $5.69 | $5.69 | $4.94 | 2,219,720 |
| 2019-09-16 | $5.80 | $5.81 | $5.76 | $5.78 | $5.02 | 1,408,060 |
| 2019-09-13 | $5.78 | $5.78 | $5.78 | $5.78 | $5.02 | 0 |
| 2019-09-12 | $5.78 | $5.83 | $5.72 | $5.78 | $5.02 | 2,307,870 |
| 2019-09-11 | $5.80 | $5.81 | $5.74 | $5.76 | $5.00 | 1,591,020 |
| 2019-09-10 | $5.75 | $5.81 | $5.71 | $5.77 | $5.01 | 3,113,320 |
| 2019-09-09 | $5.76 | $5.78 | $5.67 | $5.75 | $4.99 | 3,119,940 |
| 2019-09-06 | $5.72 | $5.75 | $5.70 | $5.73 | $4.97 | 2,236,860 |
| 2019-09-05 | $5.67 | $5.73 | $5.66 | $5.72 | $4.97 | 3,427,100 |
| 2019-09-04 | $5.62 | $5.67 | $5.62 | $5.65 | $4.90 | 2,070,790 |
| 2019-09-03 | $5.60 | $5.67 | $5.60 | $5.65 | $4.90 | 2,568,910 |
| 2019-09-02 | $5.60 | $5.65 | $5.55 | $5.60 | $4.86 | 2,372,950 |
| 2019-08-30 | $5.60 | $5.63 | $5.54 | $5.57 | $4.83 | 2,180,770 |
| 2019-08-29 | $5.67 | $5.67 | $5.58 | $5.58 | $4.84 | 2,157,600 |
| 2019-08-28 | $5.64 | $5.67 | $5.61 | $5.65 | $4.90 | 1,821,270 |
| 2019-08-27 | $5.61 | $5.67 | $5.61 | $5.64 | $4.90 | 2,932,400 |
| 2019-08-26 | $5.64 | $5.65 | $5.58 | $5.60 | $4.86 | 2,866,900 |
| 2019-08-23 | $5.69 | $5.71 | $5.65 | $5.70 | $4.95 | 2,916,200 |
| 2019-08-22 | $5.65 | $5.69 | $5.64 | $5.68 | $4.93 | 2,485,000 |
| 2019-08-21 | $5.62 | $5.67 | $5.61 | $5.65 | $4.90 | 2,293,640 |
| 2019-08-20 | $5.66 | $5.66 | $5.61 | $5.63 | $4.89 | 2,775,490 |
| 2019-08-19 | $5.60 | $5.69 | $5.57 | $5.65 | $4.90 | 4,593,110 |
| 2019-08-16 | $5.52 | $5.58 | $5.51 | $5.56 | $4.83 | 3,003,690 |
| 2019-08-15 | $5.46 | $5.53 | $5.44 | $5.51 | $4.78 | 3,159,410 |
| 2019-08-14 | $5.51 | $5.52 | $5.47 | $5.50 | $4.77 | 3,341,720 |
| 2019-08-13 | $5.41 | $5.47 | $5.38 | $5.45 | $4.73 | 2,590,490 |
| 2019-08-12 | $5.34 | $5.42 | $5.33 | $5.41 | $4.70 | 1,798,510 |
| 2019-08-09 | $5.34 | $5.38 | $5.31 | $5.32 | $4.62 | 1,173,700 |
| 2019-08-08 | $5.34 | $5.37 | $5.32 | $5.35 | $4.64 | 2,318,300 |
| 2019-08-07 | $5.33 | $5.37 | $5.31 | $5.33 | $4.63 | 2,164,000 |
| 2019-08-06 | $5.43 | $5.43 | $5.28 | $5.33 | $4.63 | 4,771,760 |
| 2019-08-05 | $5.49 | $5.50 | $5.45 | $5.45 | $4.73 | 2,754,400 |
| 2019-08-02 | $5.48 | $5.50 | $5.47 | $5.49 | $4.77 | 2,181,980 |
| 2019-08-01 | $5.53 | $5.55 | $5.49 | $5.52 | $4.79 | 2,351,800 |
| 2019-07-31 | $5.55 | $5.56 | $5.51 | $5.53 | $4.80 | 1,890,900 |
| 2019-07-30 | $5.55 | $5.56 | $5.53 | $5.56 | $4.83 | 1,752,700 |
| 2019-07-29 | $5.55 | $5.56 | $5.51 | $5.54 | $4.81 | 1,923,760 |
| 2019-07-26 | $5.53 | $5.55 | $5.51 | $5.54 | $4.81 | 1,507,600 |
| 2019-07-25 | $5.50 | $5.54 | $5.48 | $5.53 | $4.80 | 2,315,200 |
| 2019-07-24 | $5.47 | $5.52 | $5.47 | $5.49 | $4.77 | 1,792,610 |
| 2019-07-23 | $5.46 | $5.49 | $5.46 | $5.48 | $4.76 | 1,824,670 |
| 2019-07-22 | $5.49 | $5.50 | $5.45 | $5.47 | $4.75 | 2,684,040 |
| 2019-07-19 | $5.46 | $5.51 | $5.46 | $5.48 | $4.76 | 1,986,390 |
| 2019-07-18 | $5.48 | $5.49 | $5.46 | $5.46 | $4.74 | 1,842,900 |
| 2019-07-17 | $5.53 | $5.53 | $5.48 | $5.49 | $4.77 | 2,383,820 |
| 2019-07-16 | $5.53 | $5.53 | $5.50 | $5.53 | $4.80 | 1,566,300 |
| 2019-07-15 | $5.53 | $5.54 | $5.48 | $5.53 | $4.80 | 2,681,140 |
| 2019-07-12 | $5.51 | $5.54 | $5.49 | $5.52 | $4.79 | 1,951,980 |
| 2019-07-11 | $5.55 | $5.57 | $5.50 | $5.53 | $4.80 | 2,345,390 |
| 2019-07-10 | $5.58 | $5.58 | $5.52 | $5.54 | $4.81 | 2,030,880 |
| 2019-07-09 | $5.56 | $5.60 | $5.54 | $5.58 | $4.84 | 2,026,030 |
| 2019-07-08 | $5.66 | $5.68 | $5.56 | $5.57 | $4.83 | 3,782,200 |
| 2019-07-05 | $5.73 | $5.73 | $5.68 | $5.69 | $4.94 | 2,590,490 |
| 2019-07-04 | $5.69 | $5.79 | $5.66 | $5.75 | $4.99 | 5,969,830 |
| 2019-07-03 | $5.67 | $5.74 | $5.62 | $5.69 | $4.94 | 3,734,820 |
| 2019-07-02 | $5.67 | $5.68 | $5.64 | $5.66 | $4.91 | 1,778,200 |
| 2019-07-01 | $5.66 | $5.68 | $5.63 | $5.65 | $4.90 | 3,106,400 |
| 2019-06-28 | $5.64 | $5.64 | $5.59 | $5.60 | $4.86 | 1,957,500 |
| 2019-06-27 | $5.62 | $5.66 | $5.62 | $5.63 | $4.89 | 1,706,200 |
| 2019-06-26 | $5.62 | $5.64 | $5.60 | $5.62 | $4.88 | 1,469,210 |
| 2019-06-25 | $5.62 | $5.65 | $5.59 | $5.61 | $4.87 | 2,257,600 |
| 2019-06-24 | $5.63 | $5.66 | $5.60 | $5.65 | $4.90 | 3,529,200 |
| 2019-06-21 | $5.59 | $5.80 | $5.57 | $5.65 | $4.90 | 6,428,700 |
| 2019-06-20 | $5.50 | $5.63 | $5.49 | $5.60 | $4.86 | 4,409,420 |
| 2019-06-19 | $5.51 | $5.53 | $5.49 | $5.51 | $4.78 | 2,220,500 |
| 2019-06-18 | $5.47 | $5.49 | $5.44 | $5.45 | $4.73 | 2,119,700 |
| 2019-06-17 | $5.49 | $5.53 | $5.45 | $5.47 | $4.75 | 1,642,700 |
| 2019-06-14 | $5.53 | $5.56 | $5.49 | $5.49 | $4.77 | 1,292,340 |
| 2019-06-13 | $5.53 | $5.57 | $5.51 | $5.53 | $4.80 | 1,504,400 |
| 2019-06-12 | $5.55 | $5.60 | $5.52 | $5.53 | $4.80 | 2,266,910 |
| 2019-06-11 | $5.45 | $5.59 | $5.45 | $5.57 | $4.83 | 3,797,330 |
| 2019-06-10 | $5.47 | $5.50 | $5.45 | $5.45 | $4.73 | 2,261,390 |
| 2019-06-07 | $5.47 | $5.47 | $5.47 | $5.47 | $4.75 | 0 |
| 2019-06-06 | $5.57 | $5.57 | $5.46 | $5.47 | $4.75 | 4,474,200 |
| 2019-06-05 | $5.89 | $5.90 | $5.85 | $5.85 | $4.84 | 3,268,530 |
| 2019-06-04 | $5.83 | $5.88 | $5.83 | $5.87 | $4.86 | 2,773,800 |
| 2019-06-03 | $5.87 | $5.88 | $5.79 | $5.86 | $4.85 | 3,790,980 |
| 2019-05-31 | $5.89 | $5.92 | $5.84 | $5.86 | $4.85 | 3,268,570 |
| 2019-05-30 | $5.84 | $5.91 | $5.81 | $5.91 | $4.89 | 4,530,100 |
| 2019-05-29 | $5.81 | $5.84 | $5.78 | $5.80 | $4.80 | 1,782,700 |
| 2019-05-28 | $5.81 | $5.85 | $5.79 | $5.79 | $4.79 | 2,208,090 |
| 2019-05-27 | $5.73 | $5.80 | $5.72 | $5.80 | $4.80 | 2,422,430 |
| 2019-05-24 | $5.68 | $5.76 | $5.68 | $5.73 | $4.74 | 1,712,340 |
| 2019-05-23 | $5.75 | $5.78 | $5.70 | $5.70 | $4.71 | 2,391,070 |
| 2019-05-22 | $5.75 | $5.78 | $5.73 | $5.75 | $4.76 | 1,631,100 |
| 2019-05-21 | $5.78 | $5.83 | $5.75 | $5.76 | $4.76 | 2,586,830 |
| 2019-05-20 | $5.73 | $5.78 | $5.68 | $5.77 | $4.77 | 3,135,750 |
| 2019-05-17 | $5.83 | $5.85 | $5.73 | $5.75 | $4.76 | 3,740,460 |
| 2019-05-16 | $5.79 | $5.83 | $5.78 | $5.83 | $4.82 | 2,652,980 |
| 2019-05-15 | $5.78 | $5.83 | $5.75 | $5.79 | $4.79 | 3,922,900 |
| 2019-05-14 | $5.71 | $5.79 | $5.71 | $5.78 | $4.78 | 3,094,940 |
| 2019-05-13 | $5.72 | $5.81 | $5.70 | $5.79 | $4.79 | 3,961,800 |
| 2019-05-10 | $5.63 | $5.76 | $5.63 | $5.75 | $4.76 | 4,250,780 |
| 2019-05-09 | $5.61 | $5.67 | $5.61 | $5.63 | $4.66 | 3,180,500 |
| 2019-05-08 | $5.59 | $5.70 | $5.59 | $5.66 | $4.68 | 2,769,150 |
| 2019-05-07 | $5.60 | $5.66 | $5.57 | $5.65 | $4.67 | 3,745,500 |
| 2019-05-06 | $5.79 | $5.79 | $5.49 | $5.56 | $4.60 | 9,137,510 |
| 2019-05-03 | $5.84 | $5.84 | $5.84 | $5.84 | $4.83 | 0 |
| 2019-05-02 | $5.84 | $5.84 | $5.84 | $5.84 | $4.83 | 0 |
| 2019-05-01 | $5.84 | $5.84 | $5.84 | $5.84 | $4.83 | 0 |
| 2019-04-30 | $5.80 | $5.85 | $5.79 | $5.84 | $4.83 | 3,856,380 |
| 2019-04-29 | $5.83 | $5.89 | $5.81 | $5.81 | $4.81 | 4,065,700 |
| 2019-04-26 | $5.90 | $5.93 | $5.82 | $5.83 | $4.82 | 4,869,310 |
| 2019-04-25 | $6.05 | $6.05 | $5.88 | $5.89 | $4.87 | 6,419,280 |
| 2019-04-24 | $6.06 | $6.06 | $6.02 | $6.04 | $5.00 | 3,846,030 |
| 2019-04-23 | $6.14 | $6.14 | $6.03 | $6.04 | $5.00 | 6,003,730 |
| 2019-04-22 | $6.16 | $6.21 | $6.11 | $6.13 | $5.07 | 4,229,300 |
| 2019-04-19 | $6.14 | $6.17 | $6.10 | $6.16 | $5.10 | 3,213,390 |
| 2019-04-18 | $6.18 | $6.19 | $6.12 | $6.13 | $5.07 | 3,941,900 |
| 2019-04-17 | $6.17 | $6.20 | $6.14 | $6.18 | $5.11 | 6,783,600 |
| 2019-04-16 | $6.08 | $6.17 | $6.04 | $6.17 | $5.10 | 7,379,080 |
| 2019-04-15 | $6.15 | $6.17 | $6.07 | $6.07 | $5.02 | 5,378,900 |
| 2019-04-12 | $6.13 | $6.17 | $6.08 | $6.10 | $5.05 | 4,976,620 |
| 2019-04-11 | $6.20 | $6.24 | $6.13 | $6.14 | $5.08 | 5,672,750 |
| 2019-04-10 | $6.19 | $6.25 | $6.12 | $6.21 | $5.14 | 8,386,500 |
| 2019-04-09 | $6.16 | $6.24 | $6.16 | $6.20 | $5.13 | 4,793,950 |
| 2019-04-08 | $6.25 | $6.27 | $6.13 | $6.19 | $5.12 | 9,170,540 |
| 2019-04-05 | $6.24 | $6.24 | $6.24 | $6.24 | $5.16 | 0 |
| 2019-04-04 | $6.26 | $6.27 | $6.20 | $6.24 | $5.16 | 7,065,240 |
| 2019-04-03 | $6.20 | $6.26 | $6.16 | $6.26 | $5.18 | 7,910,770 |
| 2019-04-02 | $6.22 | $6.24 | $6.18 | $6.20 | $5.13 | 7,017,900 |
| 2019-04-01 | $6.16 | $6.23 | $6.11 | $6.20 | $5.13 | 11,089,610 |
| 2019-03-29 | $6.06 | $6.14 | $5.99 | $6.14 | $5.08 | 7,187,810 |
| 2019-03-28 | $6.07 | $6.10 | $6.00 | $6.06 | $5.01 | 4,353,230 |
| 2019-03-27 | $6.10 | $6.12 | $6.02 | $6.07 | $5.02 | 5,435,500 |
| 2019-03-26 | $6.20 | $6.29 | $6.04 | $6.07 | $5.02 | 8,977,900 |
| 2019-03-25 | $6.31 | $6.35 | $5.80 | $6.20 | $5.13 | 11,224,680 |
| 2019-03-22 | $6.37 | $6.40 | $6.32 | $6.40 | $5.29 | 5,802,900 |
| 2019-03-21 | $6.32 | $6.39 | $6.31 | $6.35 | $5.25 | 7,660,150 |
| 2019-03-20 | $6.22 | $6.32 | $6.21 | $6.31 | $5.22 | 6,609,550 |
| 2019-03-19 | $6.26 | $6.27 | $6.21 | $6.26 | $5.18 | 4,893,340 |
| 2019-03-18 | $6.11 | $6.28 | $6.11 | $6.26 | $5.18 | 8,967,930 |
| 2019-03-15 | $6.06 | $6.15 | $6.06 | $6.10 | $5.05 | 4,914,600 |
| 2019-03-14 | $6.18 | $6.20 | $6.02 | $6.05 | $5.00 | 6,112,000 |
| 2019-03-13 | $6.20 | $6.25 | $6.15 | $6.15 | $5.09 | 6,813,840 |
| 2019-03-12 | $6.15 | $6.27 | $6.14 | $6.21 | $5.14 | 7,920,060 |
| 2019-03-11 | $6.02 | $6.12 | $6.00 | $6.11 | $5.05 | 5,912,570 |
| 2019-03-08 | $6.17 | $6.20 | $5.99 | $5.99 | $4.95 | 9,290,700 |
| 2019-03-07 | $6.22 | $6.31 | $6.20 | $6.25 | $5.17 | 7,536,530 |
| 2019-03-06 | $6.17 | $6.23 | $6.15 | $6.22 | $5.15 | 6,421,070 |
| 2019-03-05 | $6.14 | $6.18 | $6.09 | $6.17 | $5.10 | 3,907,310 |
| 2019-03-04 | $6.16 | $6.22 | $6.12 | $6.13 | $5.07 | 8,827,700 |
| 2019-03-01 | $6.10 | $6.13 | $6.06 | $6.12 | $5.06 | 4,866,610 |
| 2019-02-28 | $6.00 | $6.09 | $5.99 | $6.07 | $5.02 | 5,198,460 |
| 2019-02-27 | $6.06 | $6.19 | $5.99 | $6.02 | $4.98 | 8,686,950 |
| 2019-02-26 | $6.05 | $6.12 | $5.99 | $6.06 | $5.01 | 8,852,110 |
| 2019-02-25 | $5.90 | $6.06 | $5.87 | $6.04 | $5.00 | 13,354,450 |
| 2019-02-22 | $5.81 | $5.86 | $5.79 | $5.86 | $4.85 | 3,582,370 |
| 2019-02-21 | $5.85 | $5.88 | $5.79 | $5.81 | $4.81 | 4,859,610 |
| 2019-02-20 | $5.87 | $5.87 | $5.79 | $5.84 | $4.83 | 6,298,440 |
| 2019-02-19 | $5.91 | $5.95 | $5.83 | $5.88 | $4.86 | 4,725,790 |
| 2019-02-18 | $5.88 | $5.92 | $5.85 | $5.91 | $4.89 | 4,115,160 |
| 2019-02-15 | $5.83 | $5.87 | $5.82 | $5.84 | $4.83 | 3,479,190 |
| 2019-02-14 | $5.83 | $5.90 | $5.79 | $5.85 | $4.84 | 3,848,940 |
| 2019-02-13 | $5.75 | $5.85 | $5.74 | $5.83 | $4.82 | 5,674,770 |
| 2019-02-12 | $5.73 | $5.79 | $5.72 | $5.76 | $4.76 | 6,228,840 |
| 2019-02-11 | $5.69 | $5.77 | $5.68 | $5.76 | $4.76 | 4,368,120 |
| 2019-02-08 | $5.69 | $5.69 | $5.69 | $5.69 | $4.71 | 0 |
| 2019-02-07 | $5.69 | $5.69 | $5.69 | $5.69 | $4.71 | 0 |
| 2019-02-06 | $5.69 | $5.69 | $5.69 | $5.69 | $4.71 | 0 |
| 2019-02-05 | $5.69 | $5.69 | $5.69 | $5.69 | $4.71 | 0 |
| 2019-02-04 | $5.69 | $5.69 | $5.69 | $5.69 | $4.71 | 0 |
| 2019-02-01 | $5.61 | $5.72 | $5.61 | $5.69 | $4.71 | 3,434,880 |
| 2019-01-31 | $5.67 | $5.67 | $5.60 | $5.61 | $4.64 | 3,312,310 |
| 2019-01-30 | $5.64 | $5.68 | $5.61 | $5.64 | $4.67 | 2,118,560 |
| 2019-01-29 | $5.67 | $5.67 | $5.61 | $5.67 | $4.69 | 2,472,150 |
| 2019-01-28 | $5.69 | $5.72 | $5.63 | $5.71 | $4.72 | 2,573,600 |
| 2019-01-25 | $5.70 | $5.75 | $5.66 | $5.69 | $4.71 | 2,453,170 |
| 2019-01-24 | $5.76 | $5.76 | $5.68 | $5.69 | $4.71 | 2,868,890 |
| 2019-01-23 | $5.62 | $5.79 | $5.60 | $5.76 | $4.76 | 5,133,430 |
| 2019-01-22 | $5.69 | $5.69 | $5.60 | $5.64 | $4.67 | 2,162,560 |
| 2019-01-21 | $5.70 | $5.71 | $5.66 | $5.68 | $4.70 | 2,828,600 |
| 2019-01-18 | $5.66 | $5.69 | $5.64 | $5.69 | $4.71 | 1,892,100 |
| 2019-01-17 | $5.71 | $5.76 | $5.65 | $5.67 | $4.69 | 2,850,860 |
| 2019-01-16 | $5.77 | $5.80 | $5.69 | $5.70 | $4.71 | 3,541,300 |
| 2019-01-15 | $5.74 | $5.77 | $5.70 | $5.75 | $4.76 | 2,267,000 |
| 2019-01-14 | $5.76 | $5.77 | $5.71 | $5.76 | $4.76 | 2,265,490 |
| 2019-01-11 | $5.75 | $5.79 | $5.70 | $5.74 | $4.75 | 1,897,300 |
| 2019-01-10 | $5.75 | $5.81 | $5.71 | $5.73 | $4.74 | 2,267,690 |
| 2019-01-09 | $5.78 | $5.79 | $5.71 | $5.77 | $4.77 | 3,527,990 |
| 2019-01-08 | $5.70 | $5.77 | $5.69 | $5.74 | $4.75 | 3,354,500 |
| 2019-01-07 | $5.60 | $5.75 | $5.57 | $5.72 | $4.73 | 6,328,740 |
| 2019-01-04 | $5.51 | $5.59 | $5.48 | $5.59 | $4.62 | 2,713,000 |
| 2019-01-03 | $5.51 | $5.55 | $5.49 | $5.51 | $4.56 | 1,862,410 |
| 2019-01-02 | $5.57 | $5.61 | $5.48 | $5.51 | $4.56 | 2,983,980 |
| 2019-01-01 | $5.56 | $5.56 | $5.56 | $5.56 | $4.60 | 0 |
| 2018-12-31 | $5.56 | $5.56 | $5.56 | $5.56 | $4.60 | 0 |
| 2018-12-28 | $5.51 | $5.58 | $5.51 | $5.56 | $4.60 | 1,804,960 |
| 2018-12-27 | $5.59 | $5.63 | $5.50 | $5.52 | $4.57 | 2,711,750 |
| 2018-12-26 | $5.55 | $5.57 | $5.51 | $5.56 | $4.60 | 2,092,200 |
| 2018-12-25 | $5.51 | $5.56 | $5.46 | $5.55 | $4.59 | 2,819,000 |
| 2018-12-24 | $5.47 | $5.57 | $5.47 | $5.55 | $4.59 | 1,951,440 |
| 2018-12-21 | $5.48 | $5.53 | $5.41 | $5.48 | $4.53 | 3,368,060 |
| 2018-12-20 | $5.55 | $5.59 | $5.47 | $5.51 | $4.56 | 3,075,180 |
| 2018-12-19 | $5.63 | $5.63 | $5.52 | $5.54 | $4.58 | 2,408,700 |
| 2018-12-18 | $5.53 | $5.62 | $5.50 | $5.59 | $4.62 | 4,000,300 |
| 2018-12-17 | $5.52 | $5.60 | $5.46 | $5.56 | $4.60 | 3,240,630 |
| 2018-12-14 | $5.55 | $5.59 | $5.51 | $5.53 | $4.57 | 2,521,410 |
| 2018-12-13 | $5.52 | $5.58 | $5.51 | $5.55 | $4.59 | 2,555,800 |
| 2018-12-12 | $5.55 | $5.55 | $5.51 | $5.52 | $4.57 | 1,209,700 |
| 2018-12-11 | $5.58 | $5.58 | $5.50 | $5.53 | $4.57 | 2,473,210 |
| 2018-12-10 | $5.51 | $5.57 | $5.48 | $5.55 | $4.59 | 2,856,150 |
| 2018-12-07 | $5.53 | $5.56 | $5.48 | $5.52 | $4.57 | 1,748,560 |
| 2018-12-06 | $5.55 | $5.57 | $5.50 | $5.54 | $4.58 | 1,743,900 |
| 2018-12-05 | $5.50 | $5.60 | $5.48 | $5.56 | $4.60 | 3,014,780 |
| 2018-12-04 | $5.58 | $5.58 | $5.52 | $5.55 | $4.59 | 3,788,520 |
| 2018-12-03 | $5.54 | $5.58 | $5.51 | $5.56 | $4.60 | 4,132,250 |
| 2018-11-30 | $5.44 | $5.51 | $5.37 | $5.51 | $4.56 | 2,491,450 |
| 2018-11-29 | $5.52 | $5.53 | $5.42 | $5.44 | $4.50 | 2,109,970 |
| 2018-11-28 | $5.47 | $5.50 | $5.42 | $5.50 | $4.55 | 1,531,020 |
| 2018-11-27 | $5.46 | $5.50 | $5.45 | $5.47 | $4.52 | 1,361,040 |
| 2018-11-26 | $5.43 | $5.48 | $5.43 | $5.44 | $4.50 | 1,590,740 |
| 2018-11-23 | $5.53 | $5.56 | $5.43 | $5.43 | $4.49 | 3,033,600 |
| 2018-11-22 | $5.54 | $5.60 | $5.50 | $5.53 | $4.57 | 2,190,810 |
| 2018-11-21 | $5.51 | $5.56 | $5.48 | $5.55 | $4.59 | 2,840,900 |
| 2018-11-20 | $5.64 | $5.67 | $5.52 | $5.53 | $4.57 | 2,979,700 |
| 2018-11-19 | $5.65 | $5.66 | $5.59 | $5.65 | $4.67 | 2,561,560 |
| 2018-11-16 | $5.61 | $5.66 | $5.55 | $5.63 | $4.66 | 3,190,300 |
| 2018-11-15 | $5.53 | $5.61 | $5.53 | $5.58 | $4.62 | 2,713,600 |
| 2018-11-14 | $5.58 | $5.62 | $5.52 | $5.55 | $4.59 | 2,619,450 |
| 2018-11-13 | $5.49 | $5.61 | $5.46 | $5.58 | $4.62 | 2,873,180 |
| 2018-11-12 | $5.44 | $5.54 | $5.44 | $5.54 | $4.58 | 1,960,330 |
| 2018-11-09 | $5.43 | $5.49 | $5.43 | $5.44 | $4.50 | 1,605,600 |
| 2018-11-08 | $5.51 | $5.54 | $5.43 | $5.44 | $4.50 | 1,961,710 |
| 2018-11-07 | $5.55 | $5.56 | $5.49 | $5.50 | $4.55 | 2,321,470 |
| 2018-11-06 | $5.57 | $5.57 | $5.50 | $5.56 | $4.60 | 3,044,800 |
| 2018-11-05 | $5.52 | $5.61 | $5.48 | $5.57 | $4.61 | 4,291,050 |
| 2018-11-02 | $5.45 | $5.52 | $5.43 | $5.50 | $4.55 | 3,620,890 |
| 2018-11-01 | $5.35 | $5.51 | $5.35 | $5.40 | $4.47 | 4,682,930 |
| 2018-10-31 | $5.30 | $5.36 | $5.29 | $5.35 | $4.43 | 2,813,600 |
| 2018-10-30 | $5.23 | $5.30 | $5.23 | $5.29 | $4.38 | 1,977,340 |
| 2018-10-29 | $5.28 | $5.31 | $5.23 | $5.23 | $4.33 | 1,147,250 |
| 2018-10-26 | $5.24 | $5.35 | $5.22 | $5.27 | $4.36 | 1,655,270 |
| 2018-10-25 | $5.16 | $5.25 | $5.12 | $5.24 | $4.33 | 1,902,770 |
| 2018-10-24 | $5.21 | $5.28 | $5.16 | $5.28 | $4.37 | 2,072,820 |
| 2018-10-23 | $5.29 | $5.29 | $5.20 | $5.22 | $4.32 | 2,629,730 |
| 2018-10-22 | $5.18 | $5.33 | $5.18 | $5.31 | $4.39 | 4,537,730 |
| 2018-10-19 | $5.06 | $5.18 | $5.02 | $5.16 | $4.27 | 2,633,750 |
| 2018-10-18 | $5.24 | $5.24 | $5.07 | $5.09 | $4.21 | 3,269,500 |
| 2018-10-17 | $5.25 | $5.26 | $5.19 | $5.23 | $4.33 | 2,045,600 |
| 2018-10-16 | $5.24 | $5.32 | $5.19 | $5.20 | $4.30 | 2,351,900 |
| 2018-10-15 | $5.30 | $5.32 | $5.21 | $5.23 | $4.33 | 2,252,210 |
| 2018-10-12 | $5.29 | $5.33 | $5.22 | $5.29 | $4.38 | 2,419,350 |
| 2018-10-11 | $5.49 | $5.49 | $5.23 | $5.29 | $4.38 | 4,150,860 |
| 2018-10-10 | $5.54 | $5.58 | $5.51 | $5.54 | $4.58 | 1,051,600 |
| 2018-10-09 | $5.52 | $5.59 | $5.50 | $5.54 | $4.58 | 1,660,660 |
| 2018-10-08 | $5.63 | $5.66 | $5.53 | $5.54 | $4.58 | 2,988,200 |
| 2018-10-05 | $5.66 | $5.66 | $5.66 | $5.66 | $4.68 | 0 |
| 2018-10-04 | $5.66 | $5.66 | $5.66 | $5.66 | $4.68 | 0 |
| 2018-10-03 | $5.66 | $5.66 | $5.66 | $5.66 | $4.68 | 0 |
| 2018-10-02 | $5.66 | $5.66 | $5.66 | $5.66 | $4.68 | 0 |
| 2018-10-01 | $5.66 | $5.66 | $5.66 | $5.66 | $4.68 | 0 |
| 2018-09-28 | $5.59 | $5.68 | $5.59 | $5.66 | $4.68 | 2,766,400 |
| 2018-09-27 | $5.66 | $5.72 | $5.58 | $5.59 | $4.62 | 4,163,000 |
| 2018-09-26 | $5.54 | $5.71 | $5.52 | $5.63 | $4.66 | 7,298,340 |
| 2018-09-25 | $5.53 | $5.55 | $5.50 | $5.54 | $4.58 | 1,570,380 |
| 2018-09-24 | $5.55 | $5.55 | $5.55 | $5.55 | $4.59 | 0 |
| 2018-09-21 | $5.50 | $5.56 | $5.48 | $5.55 | $4.59 | 1,762,610 |
| 2018-09-20 | $5.46 | $5.54 | $5.46 | $5.49 | $4.54 | 2,439,380 |
| 2018-09-19 | $5.41 | $5.48 | $5.41 | $5.47 | $4.52 | 1,396,800 |
| 2018-09-18 | $5.37 | $5.44 | $5.37 | $5.43 | $4.49 | 1,550,380 |
| 2018-09-17 | $5.42 | $5.42 | $5.37 | $5.39 | $4.46 | 906,140 |
| 2018-09-14 | $5.39 | $5.45 | $5.39 | $5.44 | $4.50 | 1,705,260 |
| 2018-09-13 | $5.40 | $5.43 | $5.36 | $5.42 | $4.48 | 1,048,220 |
| 2018-09-12 | $5.40 | $5.41 | $5.35 | $5.37 | $4.44 | 984,260 |
| 2018-09-11 | $5.36 | $5.40 | $5.36 | $5.38 | $4.45 | 841,200 |
| 2018-09-10 | $5.43 | $5.44 | $5.36 | $5.37 | $4.44 | 2,010,610 |
| 2018-09-07 | $5.41 | $5.45 | $5.39 | $5.42 | $4.48 | 1,058,410 |
| 2018-09-06 | $5.40 | $5.45 | $5.39 | $5.40 | $4.47 | 1,008,300 |
| 2018-09-05 | $5.50 | $5.50 | $5.40 | $5.41 | $4.48 | 1,771,060 |
| 2018-09-04 | $5.44 | $5.51 | $5.42 | $5.50 | $4.55 | 2,288,000 |
| 2018-09-03 | $5.40 | $5.45 | $5.37 | $5.44 | $4.50 | 1,307,440 |
| 2018-08-31 | $5.36 | $5.44 | $5.34 | $5.39 | $4.46 | 1,781,030 |
| 2018-08-30 | $5.44 | $5.44 | $5.36 | $5.37 | $4.44 | 1,251,900 |
| 2018-08-29 | $5.43 | $5.44 | $5.40 | $5.42 | $4.48 | 1,230,400 |
| 2018-08-28 | $5.43 | $5.45 | $5.40 | $5.42 | $4.48 | 907,150 |
| 2018-08-27 | $5.39 | $5.45 | $5.38 | $5.43 | $4.49 | 1,510,720 |
| 2018-08-24 | $5.35 | $5.40 | $5.34 | $5.37 | $4.44 | 738,450 |
| 2018-08-23 | $5.33 | $5.39 | $5.33 | $5.36 | $4.43 | 802,900 |
| 2018-08-22 | $5.37 | $5.39 | $5.34 | $5.34 | $4.42 | 1,113,970 |
| 2018-08-21 | $5.32 | $5.38 | $5.31 | $5.36 | $4.43 | 1,037,870 |
| 2018-08-20 | $5.32 | $5.36 | $5.28 | $5.33 | $4.41 | 1,605,300 |
| 2018-08-17 | $5.38 | $5.41 | $5.30 | $5.31 | $4.39 | 1,600,000 |
| 2018-08-16 | $5.39 | $5.41 | $5.33 | $5.36 | $4.43 | 1,754,300 |
| 2018-08-15 | $5.51 | $5.51 | $5.36 | $5.39 | $4.46 | 2,582,160 |
| 2018-08-14 | $5.50 | $5.52 | $5.45 | $5.49 | $4.54 | 2,463,790 |
| 2018-08-13 | $5.51 | $5.51 | $5.45 | $5.50 | $4.55 | 2,784,070 |
| 2018-08-10 | $5.57 | $5.61 | $5.51 | $5.53 | $4.57 | 2,196,600 |
| 2018-08-09 | $5.48 | $5.61 | $5.45 | $5.56 | $4.60 | 2,618,680 |
| 2018-08-08 | $5.50 | $5.71 | $5.46 | $5.54 | $4.58 | 3,707,480 |
| 2018-08-07 | $5.40 | $5.49 | $5.36 | $5.49 | $4.54 | 1,701,700 |
| 2018-08-06 | $5.53 | $5.56 | $5.35 | $5.39 | $4.46 | 2,796,810 |
| 2018-08-03 | $5.52 | $5.59 | $5.49 | $5.54 | $4.58 | 1,126,310 |
| 2018-08-02 | $5.63 | $5.63 | $5.49 | $5.53 | $4.57 | 3,241,900 |
| 2018-08-01 | $5.69 | $5.70 | $5.60 | $5.62 | $4.65 | 1,476,910 |
| 2018-07-31 | $5.63 | $5.70 | $5.59 | $5.67 | $4.69 | 2,584,520 |
| 2018-07-30 | $5.64 | $5.71 | $5.58 | $5.63 | $4.66 | 2,500,600 |
| 2018-07-27 | $5.64 | $5.73 | $5.62 | $5.65 | $4.67 | 2,517,100 |
| 2018-07-26 | $5.60 | $5.84 | $5.58 | $5.69 | $4.71 | 4,215,580 |
| 2018-07-25 | $5.64 | $5.65 | $5.58 | $5.63 | $4.66 | 1,705,590 |
| 2018-07-24 | $5.64 | $5.66 | $5.59 | $5.62 | $4.65 | 2,713,180 |
| 2018-07-23 | $5.50 | $5.64 | $5.47 | $5.61 | $4.64 | 3,069,670 |
| 2018-07-20 | $5.42 | $5.50 | $5.40 | $5.49 | $4.54 | 2,803,300 |
| 2018-07-19 | $5.40 | $5.43 | $5.37 | $5.42 | $4.48 | 1,304,300 |
| 2018-07-18 | $5.37 | $5.44 | $5.37 | $5.41 | $4.48 | 1,658,120 |
| 2018-07-17 | $5.36 | $5.39 | $5.33 | $5.38 | $4.45 | 927,260 |
| 2018-07-16 | $5.39 | $5.39 | $5.33 | $5.35 | $4.43 | 1,056,890 |
| 2018-07-13 | $5.36 | $5.39 | $5.36 | $5.38 | $4.45 | 903,000 |
| 2018-07-12 | $5.27 | $5.39 | $5.27 | $5.37 | $4.44 | 2,052,380 |
| 2018-07-11 | $5.35 | $5.35 | $5.24 | $5.27 | $4.36 | 1,953,220 |
| 2018-07-10 | $5.38 | $5.40 | $5.33 | $5.37 | $4.44 | 1,288,200 |
| 2018-07-09 | $5.31 | $5.40 | $5.29 | $5.39 | $4.46 | 1,756,600 |
| 2018-07-06 | $5.28 | $5.34 | $5.16 | $5.32 | $4.40 | 2,897,650 |
| 2018-07-05 | $5.35 | $5.38 | $5.29 | $5.31 | $4.39 | 1,472,800 |
| 2018-07-04 | $5.34 | $5.37 | $5.31 | $5.36 | $4.43 | 1,395,660 |
| 2018-07-03 | $5.37 | $5.38 | $5.25 | $5.35 | $4.43 | 2,345,670 |
| 2018-07-02 | $5.42 | $5.42 | $5.34 | $5.34 | $4.42 | 1,812,830 |
| 2018-06-29 | $5.37 | $5.44 | $5.34 | $5.42 | $4.48 | 2,197,970 |
| 2018-06-28 | $5.40 | $5.42 | $5.36 | $5.37 | $4.44 | 1,250,200 |
| 2018-06-27 | $5.41 | $5.44 | $5.37 | $5.39 | $4.46 | 1,382,670 |
| 2018-06-26 | $5.34 | $5.43 | $5.34 | $5.41 | $4.48 | 1,533,400 |
| 2018-06-25 | $5.50 | $5.53 | $5.38 | $5.42 | $4.48 | 1,826,400 |
| 2018-06-22 | $5.45 | $5.46 | $5.37 | $5.44 | $4.50 | 2,057,070 |
| 2018-06-21 | $5.51 | $5.58 | $5.42 | $5.44 | $4.50 | 1,675,450 |
| 2018-06-20 | $5.48 | $5.53 | $5.43 | $5.50 | $4.55 | 2,454,870 |
| 2018-06-19 | $5.72 | $5.76 | $5.26 | $5.47 | $4.52 | 4,967,700 |
| 2018-06-18 | $5.75 | $5.75 | $5.75 | $5.75 | $4.76 | 0 |
| 2018-06-15 | $5.78 | $5.84 | $5.74 | $5.75 | $4.76 | 1,675,010 |
| 2018-06-14 | $5.80 | $5.84 | $5.77 | $5.78 | $4.78 | 2,014,500 |
| 2018-06-13 | $5.92 | $5.92 | $5.80 | $5.81 | $4.81 | 2,890,400 |
| 2018-06-12 | $5.92 | $5.92 | $5.87 | $5.91 | $4.89 | 2,410,350 |
| 2018-06-11 | $5.96 | $6.00 | $5.89 | $5.92 | $4.90 | 2,517,250 |
| 2018-06-08 | $6.10 | $6.10 | $5.94 | $5.97 | $4.94 | 5,073,970 |
| 2018-06-07 | $6.42 | $6.45 | $6.40 | $6.43 | $5.07 | 3,681,190 |
| 2018-06-06 | $6.44 | $6.44 | $6.40 | $6.44 | $5.08 | 3,030,810 |
| 2018-06-05 | $6.40 | $6.44 | $6.38 | $6.43 | $5.07 | 2,158,660 |
| 2018-06-04 | $6.35 | $6.43 | $6.33 | $6.40 | $5.05 | 1,866,100 |
| 2018-06-01 | $6.31 | $6.34 | $6.28 | $6.34 | $5.00 | 1,426,880 |
| 2018-05-31 | $6.30 | $6.33 | $6.26 | $6.31 | $4.98 | 2,416,260 |
| 2018-05-30 | $6.33 | $6.33 | $6.18 | $6.20 | $4.89 | 4,408,700 |
| 2018-05-29 | $6.35 | $6.38 | $6.32 | $6.33 | $4.99 | 1,944,810 |
| 2018-05-28 | $6.37 | $6.38 | $6.32 | $6.34 | $5.00 | 1,858,730 |
| 2018-05-25 | $6.42 | $6.42 | $6.33 | $6.37 | $5.03 | 2,554,620 |
| 2018-05-24 | $6.46 | $6.47 | $6.40 | $6.42 | $5.06 | 2,763,710 |
| 2018-05-23 | $6.45 | $6.47 | $6.42 | $6.45 | $5.09 | 3,816,270 |
| 2018-05-22 | $6.42 | $6.46 | $6.41 | $6.44 | $5.08 | 2,416,700 |
| 2018-05-21 | $6.43 | $6.46 | $6.41 | $6.44 | $5.08 | 3,553,000 |
| 2018-05-18 | $6.33 | $6.39 | $6.33 | $6.39 | $5.04 | 2,132,750 |
| 2018-05-17 | $6.35 | $6.37 | $6.33 | $6.36 | $5.02 | 1,528,400 |
| 2018-05-16 | $6.36 | $6.36 | $6.32 | $6.35 | $5.01 | 1,664,210 |
| 2018-05-15 | $6.34 | $6.36 | $6.32 | $6.36 | $5.02 | 1,817,460 |
| 2018-05-14 | $6.38 | $6.40 | $6.33 | $6.34 | $5.00 | 2,354,800 |
| 2018-05-11 | $6.39 | $6.41 | $6.36 | $6.38 | $5.03 | 1,518,700 |
| 2018-05-10 | $6.42 | $6.42 | $6.37 | $6.41 | $5.06 | 2,438,880 |
| 2018-05-09 | $6.40 | $6.48 | $6.37 | $6.41 | $5.06 | 4,477,400 |
| 2018-05-08 | $6.38 | $6.41 | $6.36 | $6.39 | $5.04 | 2,195,260 |
| 2018-05-07 | $6.36 | $6.40 | $6.31 | $6.39 | $5.04 | 3,791,040 |
| 2018-05-04 | $6.35 | $6.35 | $6.30 | $6.34 | $5.00 | 2,105,100 |
| 2018-05-03 | $6.34 | $6.36 | $6.24 | $6.34 | $5.00 | 4,032,290 |
| 2018-05-02 | $6.42 | $6.44 | $6.26 | $6.33 | $4.99 | 4,982,980 |
| 2018-05-01 | $6.45 | $6.45 | $6.45 | $6.45 | $5.09 | 0 |
| 2018-04-30 | $6.45 | $6.45 | $6.45 | $6.45 | $5.09 | 0 |
| 2018-04-27 | $6.47 | $6.52 | $6.36 | $6.45 | $5.09 | 6,553,820 |
| 2018-04-26 | $6.58 | $6.60 | $6.50 | $6.51 | $5.14 | 2,060,170 |
| 2018-04-25 | $6.61 | $6.62 | $6.55 | $6.56 | $5.17 | 1,749,770 |
| 2018-04-24 | $6.52 | $6.63 | $6.52 | $6.62 | $5.22 | 3,445,970 |
| 2018-04-23 | $6.48 | $6.60 | $6.45 | $6.50 | $5.13 | 3,185,150 |
| 2018-04-20 | $6.62 | $6.63 | $6.45 | $6.47 | $5.10 | 3,673,100 |
| 2018-04-19 | $6.57 | $6.63 | $6.54 | $6.62 | $5.22 | 2,664,830 |
| 2018-04-18 | $6.54 | $6.57 | $6.48 | $6.57 | $5.18 | 3,422,600 |
| 2018-04-17 | $6.62 | $6.66 | $6.50 | $6.51 | $5.14 | 3,844,900 |
| 2018-04-16 | $6.75 | $6.75 | $6.61 | $6.63 | $5.23 | 4,535,010 |
| 2018-04-13 | $6.68 | $6.76 | $6.67 | $6.75 | $5.32 | 3,765,500 |
| 2018-04-12 | $6.73 | $6.75 | $6.66 | $6.67 | $5.26 | 3,008,090 |
| 2018-04-11 | $6.73 | $6.75 | $6.69 | $6.73 | $5.31 | 3,552,410 |
| 2018-04-10 | $6.62 | $6.74 | $6.61 | $6.73 | $5.31 | 4,826,150 |
| 2018-04-09 | $6.65 | $6.68 | $6.58 | $6.64 | $5.24 | 4,622,110 |
| 2018-04-06 | $6.65 | $6.65 | $6.65 | $6.65 | $5.25 | 0 |
| 2018-04-05 | $6.65 | $6.65 | $6.65 | $6.65 | $5.25 | 0 |
| 2018-04-04 | $6.68 | $6.72 | $6.63 | $6.65 | $5.25 | 4,443,250 |
| 2018-04-03 | $6.60 | $6.69 | $6.58 | $6.67 | $5.26 | 5,135,610 |
| 2018-04-02 | $6.65 | $6.74 | $6.63 | $6.71 | $5.29 | 5,934,890 |
| 2018-03-30 | $6.67 | $6.68 | $6.63 | $6.65 | $5.25 | 4,635,000 |
| 2018-03-29 | $6.57 | $6.67 | $6.56 | $6.65 | $5.25 | 6,281,500 |
| 2018-03-28 | $6.49 | $6.62 | $6.48 | $6.58 | $5.19 | 6,258,270 |
| 2018-03-27 | $6.50 | $6.58 | $6.49 | $6.52 | $5.14 | 6,271,640 |
| 2018-03-26 | $6.43 | $6.47 | $6.36 | $6.46 | $5.10 | 5,690,390 |
| 2018-03-23 | $6.49 | $6.50 | $6.34 | $6.38 | $5.03 | 8,715,700 |
| 2018-03-22 | $6.61 | $6.66 | $6.54 | $6.58 | $5.19 | 6,220,520 |
| 2018-03-21 | $6.48 | $6.85 | $6.46 | $6.64 | $5.24 | 12,249,840 |
| 2018-03-20 | $6.46 | $6.48 | $6.41 | $6.46 | $5.10 | 2,175,380 |
| 2018-03-19 | $6.46 | $6.51 | $6.41 | $6.48 | $5.11 | 1,742,720 |
| 2018-03-16 | $6.47 | $6.51 | $6.45 | $6.46 | $5.10 | 1,615,830 |
| 2018-03-15 | $6.55 | $6.55 | $6.44 | $6.47 | $5.10 | 3,329,300 |
| 2018-03-14 | $6.55 | $6.57 | $6.53 | $6.55 | $5.17 | 1,929,520 |
| 2018-03-13 | $6.58 | $6.61 | $6.53 | $6.55 | $5.17 | 2,998,250 |
| 2018-03-12 | $6.59 | $6.63 | $6.57 | $6.57 | $5.18 | 4,624,800 |
| 2018-03-09 | $6.58 | $6.60 | $6.54 | $6.58 | $5.19 | 2,736,550 |
| 2018-03-08 | $6.52 | $6.58 | $6.50 | $6.58 | $5.19 | 3,100,280 |
| 2018-03-07 | $6.54 | $6.56 | $6.50 | $6.52 | $5.14 | 2,029,200 |
| 2018-03-06 | $6.52 | $6.55 | $6.49 | $6.55 | $5.17 | 2,684,300 |
| 2018-03-05 | $6.52 | $6.52 | $6.48 | $6.52 | $5.14 | 2,207,130 |
| 2018-03-02 | $6.43 | $6.55 | $6.42 | $6.52 | $5.14 | 3,955,810 |
| 2018-03-01 | $6.41 | $6.46 | $6.40 | $6.45 | $5.09 | 2,470,270 |
| 2018-02-28 | $6.45 | $6.45 | $6.40 | $6.43 | $5.07 | 2,591,330 |
| 2018-02-27 | $6.46 | $6.47 | $6.44 | $6.45 | $5.09 | 2,713,030 |
| 2018-02-26 | $6.44 | $6.48 | $6.41 | $6.47 | $5.10 | 3,249,840 |
| 2018-02-23 | $6.43 | $6.44 | $6.36 | $6.43 | $5.07 | 1,805,250 |
| 2018-02-22 | $6.42 | $6.44 | $6.40 | $6.42 | $5.06 | 1,537,500 |
| 2018-02-21 | $6.38 | $6.38 | $6.38 | $6.38 | $5.03 | 0 |
| 2018-02-20 | $6.38 | $6.38 | $6.38 | $6.38 | $5.03 | 0 |
| 2018-02-19 | $6.38 | $6.38 | $6.38 | $6.38 | $5.03 | 0 |
| 2018-02-16 | $6.38 | $6.38 | $6.38 | $6.38 | $5.03 | 0 |
| 2018-02-15 | $6.38 | $6.38 | $6.38 | $6.38 | $5.03 | 0 |
| 2018-02-14 | $6.34 | $6.40 | $6.31 | $6.38 | $5.03 | 1,730,810 |
| 2018-02-13 | $6.31 | $6.38 | $6.31 | $6.33 | $4.99 | 1,897,500 |
| 2018-02-12 | $6.25 | $6.32 | $6.24 | $6.30 | $4.97 | 2,047,610 |
| 2018-02-09 | $6.34 | $6.46 | $6.15 | $6.25 | $4.93 | 5,942,300 |
| 2018-02-08 | $6.37 | $6.47 | $6.37 | $6.41 | $5.06 | 3,011,500 |
| 2018-02-07 | $6.42 | $6.46 | $6.32 | $6.38 | $5.03 | 3,415,880 |
| 2018-02-06 | $6.47 | $6.47 | $6.35 | $6.36 | $5.02 | 5,338,710 |
| 2018-02-05 | $6.47 | $6.53 | $6.44 | $6.51 | $5.14 | 2,956,870 |
| 2018-02-02 | $6.41 | $6.54 | $6.40 | $6.50 | $5.13 | 4,336,340 |
| 2018-02-01 | $6.58 | $6.63 | $6.45 | $6.46 | $5.10 | 8,333,960 |
| 2018-01-31 | $6.67 | $6.67 | $6.57 | $6.58 | $5.19 | 4,898,600 |
| 2018-01-30 | $6.67 | $6.72 | $6.62 | $6.67 | $5.26 | 5,088,000 |
| 2018-01-29 | $6.65 | $6.80 | $6.65 | $6.69 | $5.28 | 13,419,330 |
| 2018-01-26 | $6.54 | $6.60 | $6.53 | $6.57 | $5.18 | 3,931,100 |
| 2018-01-25 | $6.57 | $6.61 | $6.55 | $6.55 | $5.17 | 4,336,740 |
| 2018-01-24 | $6.55 | $6.58 | $6.52 | $6.57 | $5.18 | 4,171,910 |
| 2018-01-23 | $6.54 | $6.58 | $6.51 | $6.56 | $5.17 | 5,534,450 |
| 2018-01-22 | $6.50 | $6.54 | $6.46 | $6.53 | $5.15 | 4,619,270 |
| 2018-01-19 | $6.52 | $6.54 | $6.48 | $6.49 | $5.12 | 3,556,800 |
| 2018-01-18 | $6.48 | $6.50 | $6.46 | $6.50 | $5.13 | 2,385,340 |
| 2018-01-17 | $6.43 | $6.55 | $6.40 | $6.48 | $5.11 | 4,875,700 |
| 2018-01-16 | $6.36 | $6.44 | $6.36 | $6.43 | $5.07 | 2,422,930 |
| 2018-01-15 | $6.48 | $6.48 | $6.36 | $6.40 | $5.05 | 4,195,500 |
| 2018-01-12 | $6.49 | $6.52 | $6.48 | $6.49 | $5.12 | 2,931,700 |
| 2018-01-11 | $6.49 | $6.51 | $6.46 | $6.50 | $5.13 | 2,631,570 |
| 2018-01-10 | $6.54 | $6.54 | $6.47 | $6.48 | $5.11 | 4,402,240 |
| 2018-01-09 | $6.51 | $6.54 | $6.49 | $6.53 | $5.15 | 3,367,900 |
| 2018-01-08 | $6.54 | $6.54 | $6.48 | $6.52 | $5.14 | 4,424,270 |
| 2018-01-05 | $6.53 | $6.56 | $6.50 | $6.52 | $5.14 | 4,174,060 |
| 2018-01-04 | $6.58 | $6.58 | $6.49 | $6.52 | $5.14 | 4,556,000 |
| 2018-01-03 | $6.52 | $6.55 | $6.49 | $6.54 | $5.16 | 5,574,600 |
| 2018-01-02 | $6.47 | $6.52 | $6.46 | $6.50 | $5.13 | 5,113,570 |
| 2018-01-01 | $6.46 | $6.46 | $6.46 | $6.46 | $5.10 | 0 |
| 2017-12-29 | $6.41 | $6.47 | $6.41 | $6.46 | $5.10 | 2,255,180 |
| 2017-12-28 | $6.44 | $6.47 | $6.41 | $6.42 | $5.06 | 3,470,640 |
| 2017-12-27 | $6.49 | $6.49 | $6.41 | $6.43 | $5.07 | 2,514,070 |
| 2017-12-26 | $6.41 | $6.50 | $6.40 | $6.49 | $5.12 | 3,420,000 |
| 2017-12-25 | $6.51 | $6.56 | $6.40 | $6.43 | $5.07 | 5,095,980 |
| 2017-12-22 | $6.44 | $6.59 | $6.40 | $6.53 | $5.15 | 6,608,440 |
| 2017-12-21 | $6.42 | $6.45 | $6.36 | $6.44 | $5.08 | 3,789,930 |
| 2017-12-20 | $6.40 | $6.44 | $6.37 | $6.43 | $5.07 | 4,121,640 |
| 2017-12-19 | $6.36 | $6.42 | $6.36 | $6.40 | $5.05 | 2,198,010 |
| 2017-12-18 | $6.38 | $6.41 | $6.33 | $6.36 | $5.02 | 1,364,430 |
| 2017-12-15 | $6.37 | $6.41 | $6.35 | $6.38 | $5.03 | 1,933,900 |
| 2017-12-14 | $6.35 | $6.41 | $6.33 | $6.39 | $5.04 | 2,600,900 |
| 2017-12-13 | $6.37 | $6.39 | $6.29 | $6.35 | $5.01 | 3,714,800 |
| 2017-12-12 | $6.45 | $6.45 | $6.36 | $6.36 | $5.02 | 3,574,780 |
| 2017-12-11 | $6.45 | $6.49 | $6.40 | $6.46 | $5.10 | 2,917,300 |
| 2017-12-08 | $6.38 | $6.46 | $6.35 | $6.45 | $5.09 | 3,357,150 |
| 2017-12-07 | $6.33 | $6.41 | $6.30 | $6.36 | $5.02 | 2,931,990 |
| 2017-12-06 | $6.32 | $6.34 | $6.26 | $6.32 | $4.99 | 3,396,580 |
| 2017-12-05 | $6.39 | $6.44 | $6.30 | $6.33 | $4.99 | 4,377,130 |
| 2017-12-04 | $6.46 | $6.49 | $6.37 | $6.39 | $5.04 | 3,488,090 |
| 2017-12-01 | $6.42 | $6.48 | $6.41 | $6.46 | $5.10 | 1,788,600 |
| 2017-11-30 | $6.47 | $6.48 | $6.43 | $6.45 | $5.09 | 2,256,700 |
| 2017-11-29 | $6.47 | $6.49 | $6.38 | $6.49 | $5.12 | 3,259,700 |
| 2017-11-28 | $6.43 | $6.48 | $6.43 | $6.46 | $5.10 | 2,931,810 |
| 2017-11-27 | $6.43 | $6.44 | $6.39 | $6.41 | $5.06 | 2,534,700 |
| 2017-11-24 | $6.41 | $6.44 | $6.40 | $6.43 | $5.07 | 2,291,100 |
| 2017-11-23 | $6.49 | $6.49 | $6.38 | $6.41 | $5.06 | 4,037,500 |
| 2017-11-22 | $6.50 | $6.50 | $6.46 | $6.49 | $5.12 | 4,008,600 |
| 2017-11-21 | $6.48 | $6.50 | $6.46 | $6.48 | $5.11 | 3,438,000 |
| 2017-11-20 | $6.53 | $6.53 | $6.38 | $6.47 | $5.10 | 4,567,830 |
| 2017-11-17 | $6.69 | $6.69 | $6.53 | $6.54 | $5.16 | 6,448,680 |
| 2017-11-16 | $6.70 | $6.70 | $6.65 | $6.68 | $5.27 | 2,616,800 |
| 2017-11-15 | $6.70 | $6.70 | $6.66 | $6.68 | $5.27 | 2,478,760 |
| 2017-11-14 | $6.73 | $6.74 | $6.66 | $6.68 | $5.27 | 3,185,100 |
| 2017-11-13 | $6.72 | $6.74 | $6.70 | $6.73 | $5.31 | 2,367,330 |
| 2017-11-10 | $6.76 | $6.76 | $6.70 | $6.72 | $5.30 | 2,450,080 |
| 2017-11-09 | $6.74 | $6.76 | $6.71 | $6.75 | $5.32 | 2,349,840 |
| 2017-11-08 | $6.69 | $6.76 | $6.69 | $6.73 | $5.31 | 3,356,130 |
| 2017-11-07 | $6.71 | $6.71 | $6.66 | $6.70 | $5.29 | 3,831,900 |
| 2017-11-06 | $6.67 | $6.69 | $6.62 | $6.69 | $5.28 | 3,072,730 |
| 2017-11-03 | $6.72 | $6.73 | $6.63 | $6.65 | $5.25 | 3,829,490 |
| 2017-11-02 | $6.79 | $6.80 | $6.69 | $6.70 | $5.29 | 5,684,070 |
| 2017-11-01 | $6.83 | $6.83 | $6.77 | $6.79 | $5.36 | 2,972,160 |
| 2017-10-31 | $6.79 | $6.83 | $6.77 | $6.83 | $5.39 | 3,443,420 |
| 2017-10-30 | $6.93 | $6.95 | $6.77 | $6.80 | $5.36 | 6,530,340 |
| 2017-10-27 | $6.94 | $6.96 | $6.91 | $6.92 | $5.46 | 2,784,100 |
| 2017-10-26 | $6.93 | $6.96 | $6.91 | $6.95 | $5.48 | 3,839,520 |
| 2017-10-25 | $6.92 | $6.96 | $6.90 | $6.93 | $5.47 | 3,275,900 |
| 2017-10-24 | $6.92 | $6.94 | $6.88 | $6.91 | $5.45 | 2,616,600 |
| 2017-10-23 | $6.90 | $6.96 | $6.88 | $6.94 | $5.47 | 2,493,650 |
| 2017-10-20 | $6.88 | $6.91 | $6.84 | $6.90 | $5.44 | 2,066,120 |
| 2017-10-19 | $6.90 | $6.93 | $6.83 | $6.86 | $5.41 | 3,925,520 |
| 2017-10-18 | $6.95 | $6.99 | $6.90 | $6.91 | $5.45 | 4,078,270 |
| 2017-10-17 | $6.94 | $6.96 | $6.91 | $6.94 | $5.47 | 3,367,860 |
| 2017-10-16 | $7.05 | $7.05 | $6.93 | $6.94 | $5.47 | 7,442,340 |
| 2017-10-13 | $6.94 | $7.07 | $6.93 | $7.05 | $5.56 | 10,902,140 |
| 2017-10-12 | $6.94 | $6.95 | $6.90 | $6.94 | $5.47 | 2,025,260 |
| 2017-10-11 | $6.95 | $6.98 | $6.93 | $6.95 | $5.48 | 3,619,350 |
| 2017-10-10 | $6.91 | $6.96 | $6.89 | $6.95 | $5.48 | 3,671,370 |
| 2017-10-09 | $6.91 | $6.94 | $6.89 | $6.91 | $5.45 | 3,702,940 |
| 2017-10-06 | $6.88 | $6.88 | $6.88 | $6.88 | $5.43 | 0 |
| 2017-10-05 | $6.88 | $6.88 | $6.88 | $6.88 | $5.43 | 0 |
| 2017-10-04 | $6.88 | $6.88 | $6.88 | $6.88 | $5.43 | 0 |
| 2017-10-03 | $6.88 | $6.88 | $6.88 | $6.88 | $5.43 | 0 |
| 2017-10-02 | $6.88 | $6.88 | $6.88 | $6.88 | $5.43 | 0 |
| 2017-09-29 | $6.84 | $6.89 | $6.84 | $6.88 | $5.43 | 3,608,130 |
| 2017-09-28 | $6.86 | $6.87 | $6.83 | $6.84 | $5.40 | 3,090,170 |
| 2017-09-27 | $6.89 | $6.89 | $6.85 | $6.86 | $5.41 | 3,932,620 |
| 2017-09-26 | $6.86 | $6.88 | $6.85 | $6.88 | $5.43 | 2,764,040 |
| 2017-09-25 | $6.90 | $6.92 | $6.86 | $6.87 | $5.42 | 3,158,140 |
| 2017-09-22 | $6.93 | $6.95 | $6.87 | $6.90 | $5.44 | 5,058,300 |
| 2017-09-21 | $6.96 | $6.98 | $6.93 | $6.93 | $5.47 | 3,745,670 |
| 2017-09-20 | $6.98 | $6.99 | $6.95 | $6.96 | $5.49 | 4,697,830 |
| 2017-09-19 | $6.99 | $7.00 | $6.96 | $6.98 | $5.51 | 2,935,490 |
| 2017-09-18 | $6.97 | $7.01 | $6.97 | $6.98 | $5.51 | 3,536,850 |
| 2017-09-15 | $7.00 | $7.01 | $6.96 | $6.97 | $5.50 | 5,359,810 |
| 2017-09-14 | $7.01 | $7.01 | $6.98 | $7.00 | $5.52 | 2,943,210 |
| 2017-09-13 | $7.01 | $7.01 | $6.98 | $7.01 | $5.53 | 3,972,900 |
| 2017-09-12 | $7.01 | $7.04 | $6.99 | $7.02 | $5.54 | 4,322,700 |
| 2017-09-11 | $7.00 | $7.03 | $6.99 | $7.01 | $5.53 | 3,774,990 |
| 2017-09-08 | $7.02 | $7.03 | $7.00 | $7.01 | $5.53 | 4,360,730 |
| 2017-09-07 | $7.03 | $7.04 | $7.00 | $7.01 | $5.53 | 3,695,610 |
| 2017-09-06 | $7.04 | $7.04 | $6.98 | $7.04 | $5.55 | 6,068,670 |
| 2017-09-05 | $7.06 | $7.07 | $7.02 | $7.03 | $5.55 | 4,095,090 |
| 2017-09-04 | $7.07 | $7.09 | $7.04 | $7.06 | $5.57 | 5,821,050 |
| 2017-09-01 | $7.05 | $7.08 | $7.02 | $7.06 | $5.57 | 6,579,120 |
| 2017-08-31 | $7.04 | $7.08 | $7.01 | $7.07 | $5.58 | 5,492,840 |
| 2017-08-30 | $7.08 | $7.08 | $7.03 | $7.04 | $5.55 | 5,037,170 |
| 2017-08-29 | $7.07 | $7.09 | $7.05 | $7.08 | $5.59 | 4,212,030 |
| 2017-08-28 | $7.05 | $7.09 | $7.00 | $7.08 | $5.59 | 6,435,180 |
| 2017-08-25 | $6.99 | $7.06 | $6.98 | $7.04 | $5.55 | 5,006,900 |
| 2017-08-24 | $7.02 | $7.05 | $6.98 | $7.01 | $5.53 | 4,751,630 |
| 2017-08-23 | $7.02 | $7.07 | $7.00 | $7.02 | $5.54 | 3,898,280 |
| 2017-08-22 | $7.06 | $7.07 | $7.01 | $7.01 | $5.53 | 2,793,750 |
| 2017-08-21 | $7.03 | $7.07 | $7.00 | $7.06 | $5.57 | 4,234,650 |
| 2017-08-18 | $7.00 | $7.03 | $6.97 | $7.02 | $5.54 | 3,633,100 |
| 2017-08-17 | $6.99 | $7.04 | $6.98 | $7.03 | $5.55 | 4,105,730 |
| 2017-08-16 | $6.97 | $7.01 | $6.94 | $6.98 | $5.51 | 5,479,360 |
| 2017-08-15 | $7.00 | $7.01 | $6.94 | $6.97 | $5.50 | 5,751,900 |
| 2017-08-14 | $6.99 | $7.01 | $6.97 | $6.99 | $5.51 | 7,603,830 |
| 2017-08-11 | $7.06 | $7.06 | $6.94 | $6.95 | $5.48 | 7,937,100 |
| 2017-08-10 | $7.13 | $7.13 | $7.05 | $7.07 | $5.58 | 4,294,600 |
| 2017-08-09 | $7.14 | $7.14 | $7.10 | $7.13 | $5.62 | 2,816,700 |
| 2017-08-08 | $7.16 | $7.17 | $7.10 | $7.14 | $5.63 | 4,796,900 |
| 2017-08-07 | $7.19 | $7.19 | $7.11 | $7.14 | $5.63 | 5,633,650 |
| 2017-08-04 | $7.15 | $7.19 | $7.15 | $7.17 | $5.66 | 6,050,350 |
| 2017-08-03 | $7.13 | $7.18 | $7.12 | $7.14 | $5.63 | 4,394,870 |
| 2017-08-02 | $7.17 | $7.21 | $7.11 | $7.13 | $5.62 | 5,982,130 |
| 2017-08-01 | $7.13 | $7.19 | $7.12 | $7.17 | $5.66 | 6,486,400 |
| 2017-07-31 | $7.12 | $7.14 | $7.09 | $7.14 | $5.63 | 4,087,840 |
| 2017-07-28 | $7.15 | $7.15 | $7.09 | $7.13 | $5.62 | 4,364,300 |
| 2017-07-27 | $7.08 | $7.15 | $7.08 | $7.14 | $5.63 | 3,928,740 |
| 2017-07-26 | $7.12 | $7.14 | $7.07 | $7.10 | $5.60 | 3,282,310 |
| 2017-07-25 | $7.17 | $7.18 | $7.07 | $7.11 | $5.61 | 4,802,950 |
| 2017-07-24 | $7.02 | $7.17 | $7.02 | $7.16 | $5.65 | 9,275,150 |
| 2017-07-21 | $7.03 | $7.07 | $7.00 | $7.04 | $5.55 | 4,330,820 |
| 2017-07-20 | $7.02 | $7.05 | $7.00 | $7.04 | $5.55 | 3,544,000 |
| 2017-07-19 | $6.93 | $7.04 | $6.90 | $7.02 | $5.54 | 4,730,760 |
| 2017-07-18 | $6.94 | $6.96 | $6.88 | $6.94 | $5.47 | 3,534,100 |
| 2017-07-17 | $7.11 | $7.12 | $6.93 | $6.94 | $5.47 | 6,620,690 |
| 2017-07-14 | $7.10 | $7.14 | $7.10 | $7.12 | $5.62 | 3,304,520 |
| 2017-07-13 | $7.06 | $7.11 | $7.06 | $7.10 | $5.60 | 3,765,600 |
| 2017-07-12 | $7.11 | $7.14 | $7.05 | $7.08 | $5.59 | 5,403,110 |
| 2017-07-11 | $7.14 | $7.16 | $7.11 | $7.12 | $5.62 | 4,839,100 |
| 2017-07-10 | $7.14 | $7.18 | $7.13 | $7.16 | $5.65 | 4,587,510 |
| 2017-07-07 | $7.16 | $7.16 | $7.13 | $7.16 | $5.65 | 4,481,940 |
| 2017-07-06 | $7.15 | $7.19 | $7.13 | $7.15 | $5.64 | 5,375,230 |
| 2017-07-05 | $7.19 | $7.19 | $7.12 | $7.16 | $5.65 | 5,971,400 |
| 2017-07-04 | $7.18 | $7.20 | $7.16 | $7.17 | $5.66 | 3,590,000 |
| 2017-07-03 | $7.16 | $7.19 | $7.12 | $7.18 | $5.66 | 3,434,210 |
| 2017-06-30 | $7.13 | $7.16 | $7.11 | $7.15 | $5.64 | 2,778,200 |
| 2017-06-29 | $7.16 | $7.17 | $7.13 | $7.14 | $5.63 | 3,583,400 |
| 2017-06-28 | $7.17 | $7.17 | $7.12 | $7.14 | $5.63 | 2,957,400 |
| 2017-06-27 | $7.15 | $7.20 | $7.12 | $7.17 | $5.66 | 4,520,330 |
| 2017-06-26 | $7.10 | $7.15 | $7.09 | $7.14 | $5.63 | 4,450,000 |
| 2017-06-23 | $7.20 | $7.20 | $7.07 | $7.10 | $5.60 | 7,683,930 |
| 2017-06-22 | $7.23 | $7.25 | $7.20 | $7.20 | $5.68 | 6,060,430 |
| 2017-06-21 | $7.27 | $7.28 | $7.21 | $7.24 | $5.71 | 3,142,160 |
| 2017-06-20 | $7.23 | $7.25 | $7.22 | $7.24 | $5.71 | 4,287,720 |
| 2017-06-19 | $7.22 | $7.25 | $7.20 | $7.22 | $5.70 | 3,372,270 |
| 2017-06-16 | $7.25 | $7.27 | $7.21 | $7.22 | $5.70 | 3,378,700 |
| 2017-06-15 | $7.21 | $7.27 | $7.19 | $7.26 | $5.73 | 4,098,350 |
| 2017-06-14 | $7.26 | $7.26 | $7.18 | $7.22 | $5.70 | 4,560,970 |
| 2017-06-13 | $7.22 | $7.27 | $7.20 | $7.26 | $5.73 | 4,383,900 |
| 2017-06-12 | $7.20 | $7.28 | $7.16 | $7.26 | $5.73 | 7,305,320 |
| 2017-06-09 | $7.30 | $7.33 | $7.22 | $7.25 | $5.72 | 6,608,290 |
| 2017-06-08 | $7.34 | $7.35 | $7.27 | $7.31 | $5.77 | 3,452,570 |
| 2017-06-07 | $7.25 | $7.39 | $7.24 | $7.34 | $5.79 | 5,977,180 |
| 2017-06-06 | $7.25 | $7.28 | $7.20 | $7.25 | $5.72 | 3,817,330 |
| 2017-06-05 | $7.40 | $7.41 | $7.25 | $7.30 | $5.76 | 6,800,450 |
| 2017-06-02 | $7.59 | $7.66 | $7.54 | $7.65 | $5.81 | 5,251,200 |
| 2017-06-01 | $7.59 | $7.62 | $7.51 | $7.60 | $5.77 | 4,237,330 |
| 2017-05-31 | $7.66 | $7.69 | $7.56 | $7.59 | $5.77 | 4,142,290 |
| 2017-05-30 | $7.60 | $7.60 | $7.60 | $7.60 | $5.77 | 0 |
| 2017-05-29 | $7.60 | $7.60 | $7.60 | $7.60 | $5.77 | 0 |
| 2017-05-26 | $7.60 | $7.66 | $7.57 | $7.60 | $5.77 | 4,112,350 |
| 2017-05-25 | $7.45 | $7.71 | $7.40 | $7.60 | $5.77 | 8,404,960 |
| 2017-05-24 | $7.46 | $7.47 | $7.26 | $7.41 | $5.63 | 6,204,900 |
| 2017-05-23 | $7.50 | $7.56 | $7.38 | $7.46 | $5.67 | 4,191,810 |
| 2017-05-22 | $7.57 | $7.60 | $7.44 | $7.48 | $5.68 | 3,304,860 |
| 2017-05-19 | $7.58 | $7.61 | $7.49 | $7.52 | $5.71 | 4,155,650 |
| 2017-05-18 | $7.59 | $7.64 | $7.52 | $7.55 | $5.74 | 4,083,380 |
| 2017-05-17 | $7.55 | $7.62 | $7.51 | $7.61 | $5.78 | 5,001,730 |
| 2017-05-16 | $7.38 | $7.57 | $7.34 | $7.54 | $5.73 | 6,595,040 |
| 2017-05-15 | $7.37 | $7.41 | $7.36 | $7.38 | $5.61 | 3,081,330 |
| 2017-05-12 | $7.37 | $7.42 | $7.31 | $7.37 | $5.60 | 3,782,630 |
| 2017-05-11 | $7.24 | $7.40 | $7.14 | $7.37 | $5.60 | 6,186,940 |
| 2017-05-10 | $7.31 | $7.37 | $7.23 | $7.26 | $5.52 | 4,655,660 |
| 2017-05-09 | $7.34 | $7.36 | $7.20 | $7.34 | $5.58 | 6,095,140 |
| 2017-05-08 | $7.49 | $7.49 | $7.32 | $7.32 | $5.56 | 3,693,590 |
| 2017-05-05 | $7.56 | $7.63 | $7.50 | $7.50 | $5.70 | 4,249,830 |
| 2017-05-04 | $7.61 | $7.68 | $7.56 | $7.59 | $5.77 | 4,604,150 |
| 2017-05-03 | $7.62 | $7.72 | $7.55 | $7.66 | $5.82 | 7,238,000 |
| 2017-05-02 | $7.46 | $7.62 | $7.46 | $7.59 | $5.77 | 6,219,810 |
| 2017-05-01 | $7.46 | $7.46 | $7.46 | $7.46 | $5.67 | 0 |
| 2017-04-28 | $7.47 | $7.48 | $7.39 | $7.46 | $5.67 | 3,766,100 |
| 2017-04-27 | $7.45 | $7.54 | $7.19 | $7.47 | $5.68 | 8,757,290 |
| 2017-04-26 | $7.49 | $7.50 | $7.42 | $7.48 | $5.68 | 5,977,450 |
| 2017-04-25 | $7.51 | $7.53 | $7.41 | $7.49 | $5.69 | 6,832,800 |
| 2017-04-24 | $7.69 | $7.69 | $7.45 | $7.51 | $5.71 | 6,913,300 |
| 2017-04-21 | $7.75 | $7.85 | $7.62 | $7.66 | $5.82 | 5,900,480 |
| 2017-04-20 | $7.58 | $7.70 | $7.58 | $7.68 | $5.83 | 5,649,780 |
| 2017-04-19 | $7.70 | $7.70 | $7.52 | $7.59 | $5.77 | 8,049,190 |
| 2017-04-18 | $7.80 | $7.84 | $7.65 | $7.70 | $5.85 | 5,703,520 |
| 2017-04-17 | $7.87 | $7.93 | $7.72 | $7.78 | $5.91 | 8,688,670 |
| 2017-04-14 | $8.07 | $8.10 | $7.80 | $7.89 | $5.99 | 12,660,200 |
| 2017-04-13 | $8.08 | $8.17 | $8.03 | $8.11 | $6.16 | 13,469,490 |
| 2017-04-12 | $8.09 | $8.10 | $7.99 | $8.00 | $6.08 | 8,576,300 |
| 2017-04-11 | $7.98 | $8.09 | $7.94 | $8.09 | $6.15 | 10,109,800 |
| 2017-04-10 | $8.00 | $8.05 | $7.93 | $7.99 | $6.07 | 9,684,210 |
| 2017-04-07 | $7.95 | $8.06 | $7.90 | $7.99 | $6.07 | 8,792,150 |
| 2017-04-06 | $7.87 | $7.97 | $7.85 | $7.94 | $6.03 | 7,562,750 |
| 2017-04-05 | $7.75 | $7.90 | $7.71 | $7.89 | $5.99 | 7,903,640 |
| 2017-04-04 | $7.75 | $7.75 | $7.75 | $7.75 | $5.89 | 0 |
| 2017-04-03 | $7.75 | $7.75 | $7.75 | $7.75 | $5.89 | 0 |
| 2017-03-31 | $7.78 | $7.79 | $7.71 | $7.75 | $5.89 | 4,243,470 |
| 2017-03-30 | $7.83 | $7.84 | $7.61 | $7.79 | $5.92 | 10,200,860 |
| 2017-03-29 | $7.84 | $7.88 | $7.81 | $7.83 | $5.95 | 3,862,100 |
| 2017-03-28 | $7.85 | $7.88 | $7.81 | $7.86 | $5.97 | 3,681,260 |
| 2017-03-27 | $7.92 | $7.95 | $7.79 | $7.85 | $5.96 | 7,956,880 |
| 2017-03-24 | $7.95 | $7.97 | $7.87 | $7.92 | $6.02 | 5,500,660 |
| 2017-03-23 | $7.89 | $7.96 | $7.85 | $7.94 | $6.03 | 5,758,110 |
| 2017-03-22 | $7.87 | $7.92 | $7.84 | $7.90 | $6.00 | 5,719,110 |
| 2017-03-21 | $7.98 | $7.98 | $7.86 | $7.94 | $6.03 | 9,073,460 |
| 2017-03-20 | $8.09 | $8.12 | $7.84 | $7.99 | $6.07 | 12,805,400 |
| 2017-03-17 | $8.06 | $8.15 | $8.03 | $8.07 | $6.13 | 9,550,090 |
| 2017-03-16 | $8.02 | $8.07 | $7.98 | $8.02 | $6.09 | 6,206,310 |
| 2017-03-15 | $8.01 | $8.11 | $7.82 | $8.00 | $6.08 | 14,529,050 |
| 2017-03-14 | $8.15 | $8.16 | $8.06 | $8.10 | $6.15 | 5,680,920 |
| 2017-03-13 | $8.09 | $8.16 | $8.02 | $8.15 | $6.19 | 4,971,300 |
| 2017-03-10 | $8.06 | $8.13 | $8.06 | $8.12 | $6.17 | 4,792,310 |
| 2017-03-09 | $8.21 | $8.21 | $8.06 | $8.09 | $6.15 | 9,602,310 |
| 2017-03-08 | $8.35 | $8.36 | $8.16 | $8.24 | $6.26 | 13,824,710 |
| 2017-03-07 | $8.34 | $8.44 | $8.33 | $8.38 | $6.37 | 11,523,110 |
| 2017-03-06 | $8.38 | $8.44 | $8.27 | $8.33 | $6.33 | 12,368,990 |
| 2017-03-03 | $8.16 | $8.36 | $8.16 | $8.31 | $6.31 | 13,694,650 |
| 2017-03-02 | $8.27 | $8.31 | $8.20 | $8.24 | $6.26 | 7,405,050 |
| 2017-03-01 | $8.31 | $8.43 | $8.19 | $8.27 | $6.28 | 20,683,550 |
| 2017-02-28 | $8.20 | $8.33 | $8.11 | $8.32 | $6.32 | 9,319,370 |
| 2017-02-27 | $8.28 | $8.44 | $8.08 | $8.22 | $6.24 | 14,385,380 |
| 2017-02-24 | $8.23 | $8.36 | $8.23 | $8.30 | $6.31 | 7,944,420 |
| 2017-02-23 | $8.21 | $8.39 | $8.20 | $8.30 | $6.31 | 13,958,310 |
| 2017-02-22 | $8.15 | $8.56 | $8.15 | $8.36 | $6.35 | 37,438,690 |
| 2017-02-21 | $7.92 | $8.04 | $7.86 | $8.03 | $6.10 | 13,029,150 |
| 2017-02-20 | $7.77 | $7.91 | $7.76 | $7.90 | $6.00 | 8,629,680 |
| 2017-02-17 | $7.84 | $7.84 | $7.77 | $7.79 | $5.92 | 3,827,090 |
| 2017-02-16 | $7.77 | $7.87 | $7.75 | $7.84 | $5.96 | 4,139,520 |
| 2017-02-15 | $7.83 | $7.88 | $7.79 | $7.85 | $5.96 | 7,191,800 |
| 2017-02-14 | $7.93 | $7.93 | $7.81 | $7.85 | $5.96 | 6,826,150 |
| 2017-02-13 | $7.99 | $8.01 | $7.89 | $7.94 | $6.03 | 8,908,430 |
| 2017-02-10 | $7.95 | $7.98 | $7.90 | $7.95 | $6.04 | 4,845,950 |
| 2017-02-09 | $7.94 | $7.97 | $7.89 | $7.94 | $6.03 | 5,344,300 |
| 2017-02-08 | $7.88 | $7.98 | $7.84 | $7.94 | $6.03 | 7,524,680 |
| 2017-02-07 | $7.83 | $7.89 | $7.81 | $7.88 | $5.99 | 4,325,070 |
| 2017-02-06 | $7.80 | $7.84 | $7.78 | $7.82 | $5.94 | 2,885,590 |
| 2017-02-03 | $7.83 | $7.85 | $7.76 | $7.82 | $5.94 | 2,073,190 |
| 2017-02-02 | $7.84 | $7.84 | $7.84 | $7.84 | $5.96 | 0 |
| 2017-02-01 | $7.84 | $7.84 | $7.84 | $7.84 | $5.96 | 0 |
| 2017-01-31 | $7.84 | $7.84 | $7.84 | $7.84 | $5.96 | 0 |
| 2017-01-30 | $7.84 | $7.84 | $7.84 | $7.84 | $5.96 | 0 |
| 2017-01-27 | $7.84 | $7.84 | $7.84 | $7.84 | $5.96 | 0 |
| 2017-01-26 | $7.83 | $7.85 | $7.79 | $7.84 | $5.96 | 2,368,400 |
| 2017-01-25 | $7.85 | $7.86 | $7.77 | $7.84 | $5.96 | 4,841,350 |
| 2017-01-24 | $7.88 | $7.92 | $7.81 | $7.85 | $5.96 | 3,260,100 |
| 2017-01-23 | $7.73 | $7.95 | $7.70 | $7.91 | $6.01 | 7,298,440 |
| 2017-01-20 | $7.72 | $7.74 | $7.68 | $7.73 | $5.87 | 4,263,180 |
| 2017-01-19 | $7.72 | $7.83 | $7.66 | $7.74 | $5.88 | 3,859,720 |
| 2017-01-18 | $7.73 | $7.77 | $7.69 | $7.76 | $5.90 | 3,088,510 |
| 2017-01-17 | $7.70 | $7.78 | $7.66 | $7.76 | $5.90 | 4,489,150 |
| 2017-01-16 | $7.55 | $7.81 | $7.48 | $7.77 | $5.90 | 21,349,870 |
| 2017-01-13 | $7.42 | $7.69 | $7.26 | $7.65 | $5.81 | 9,475,870 |
| 2017-01-12 | $7.47 | $7.51 | $7.41 | $7.42 | $5.64 | 2,566,450 |
| 2017-01-11 | $7.57 | $7.59 | $7.46 | $7.47 | $5.68 | 4,105,910 |
| 2017-01-10 | $7.60 | $7.62 | $7.56 | $7.58 | $5.76 | 3,520,590 |
| 2017-01-09 | $7.60 | $7.64 | $7.54 | $7.62 | $5.79 | 4,488,750 |
| 2017-01-06 | $7.55 | $7.67 | $7.45 | $7.62 | $5.79 | 7,244,330 |
| 2017-01-05 | $7.57 | $7.58 | $7.52 | $7.55 | $5.74 | 2,787,230 |
| 2017-01-04 | $7.51 | $7.57 | $7.47 | $7.56 | $5.74 | 3,565,730 |
| 2017-01-03 | $7.45 | $7.51 | $7.43 | $7.51 | $5.71 | 2,559,070 |
| 2017-01-02 | $7.43 | $7.43 | $7.43 | $7.43 | $5.64 | 0 |
| 2016-12-30 | $7.46 | $7.50 | $7.42 | $7.43 | $5.64 | 2,572,010 |
| 2016-12-29 | $7.49 | $7.50 | $7.43 | $7.47 | $5.68 | 2,028,060 |
| 2016-12-28 | $7.50 | $7.52 | $7.45 | $7.48 | $5.68 | 2,336,170 |
| 2016-12-27 | $7.45 | $7.54 | $7.45 | $7.50 | $5.70 | 2,943,310 |
| 2016-12-26 | $7.58 | $7.58 | $7.32 | $7.48 | $5.68 | 5,144,310 |
| 2016-12-23 | $7.57 | $7.61 | $7.50 | $7.53 | $5.72 | 2,403,600 |
| 2016-12-22 | $7.54 | $7.64 | $7.53 | $7.60 | $5.77 | 4,983,410 |
| 2016-12-21 | $7.45 | $7.58 | $7.44 | $7.57 | $5.75 | 4,702,720 |
| 2016-12-20 | $7.53 | $7.53 | $7.40 | $7.44 | $5.65 | 4,895,210 |
| 2016-12-19 | $7.61 | $7.63 | $7.46 | $7.54 | $5.73 | 4,072,200 |
| 2016-12-16 | $7.58 | $7.62 | $7.52 | $7.61 | $5.78 | 4,375,640 |
| 2016-12-15 | $7.51 | $7.60 | $7.51 | $7.56 | $5.74 | 4,124,420 |
| 2016-12-14 | $7.52 | $7.66 | $7.51 | $7.56 | $5.74 | 5,633,590 |
| 2016-12-13 | $7.46 | $7.63 | $7.43 | $7.56 | $5.74 | 7,223,350 |
| 2016-12-12 | $7.87 | $7.94 | $7.48 | $7.60 | $5.77 | 18,363,580 |
| 2016-12-09 | $8.11 | $8.13 | $7.85 | $7.87 | $5.98 | 16,193,120 |
| 2016-12-08 | $8.18 | $8.19 | $8.02 | $8.06 | $6.12 | 10,549,270 |
| 2016-12-07 | $8.26 | $8.27 | $8.12 | $8.18 | $6.21 | 12,284,920 |
| 2016-12-06 | $8.28 | $8.30 | $8.11 | $8.24 | $6.26 | 16,958,590 |
| 2016-12-05 | $7.97 | $8.35 | $7.93 | $8.27 | $6.28 | 28,174,370 |
| 2016-12-02 | $7.91 | $8.08 | $7.89 | $8.00 | $6.08 | 18,685,320 |
| 2016-12-01 | $7.84 | $7.91 | $7.83 | $7.91 | $6.01 | 6,564,150 |
| 2016-11-30 | $7.86 | $7.94 | $7.82 | $7.88 | $5.99 | 7,599,610 |
| 2016-11-29 | $7.85 | $7.88 | $7.82 | $7.85 | $5.96 | 6,783,560 |
| 2016-11-28 | $7.88 | $7.90 | $7.82 | $7.86 | $5.97 | 6,568,180 |
| 2016-11-25 | $7.82 | $7.89 | $7.77 | $7.86 | $5.97 | 5,900,560 |
| 2016-11-24 | $7.85 | $7.85 | $7.78 | $7.81 | $5.93 | 6,626,130 |
| 2016-11-23 | $7.96 | $7.96 | $7.84 | $7.85 | $5.96 | 6,025,760 |
| 2016-11-22 | $7.85 | $7.99 | $7.85 | $7.94 | $6.03 | 7,248,850 |
| 2016-11-21 | $7.86 | $7.91 | $7.82 | $7.89 | $5.99 | 5,171,230 |
| 2016-11-18 | $7.85 | $7.90 | $7.80 | $7.82 | $5.94 | 5,025,420 |
| 2016-11-17 | $7.96 | $7.96 | $7.85 | $7.87 | $5.98 | 6,777,100 |
| 2016-11-16 | $8.01 | $8.09 | $7.92 | $7.95 | $6.04 | 7,122,630 |
| 2016-11-15 | $8.01 | $8.01 | $7.90 | $8.01 | $6.09 | 7,197,260 |
| 2016-11-14 | $7.90 | $8.04 | $7.85 | $8.01 | $6.09 | 12,309,860 |
| 2016-11-11 | $7.82 | $7.92 | $7.80 | $7.90 | $6.00 | 9,777,470 |
| 2016-11-10 | $7.84 | $7.89 | $7.77 | $7.82 | $5.94 | 9,837,050 |
| 2016-11-09 | $7.87 | $7.88 | $7.72 | $7.75 | $5.89 | 7,900,520 |
| 2016-11-08 | $7.84 | $7.96 | $7.80 | $7.85 | $5.96 | 7,608,650 |
| 2016-11-07 | $7.88 | $7.95 | $7.77 | $7.82 | $5.94 | 6,289,470 |
| 2016-11-04 | $8.00 | $8.00 | $7.85 | $7.88 | $5.99 | 9,583,110 |
| 2016-11-03 | $7.83 | $8.09 | $7.76 | $8.03 | $6.10 | 16,932,220 |
| 2016-11-02 | $8.15 | $8.15 | $7.85 | $7.87 | $5.98 | 11,781,070 |
| 2016-11-01 | $7.81 | $7.98 | $7.78 | $7.97 | $6.06 | 13,524,440 |
| 2016-10-31 | $7.79 | $7.83 | $7.71 | $7.81 | $5.93 | 0 |
| 2016-10-28 | $7.99 | $8.01 | $7.77 | $7.79 | $5.92 | 13,184,160 |
| 2016-10-27 | $7.93 | $8.04 | $7.93 | $7.97 | $6.06 | 7,767,070 |
| 2016-10-26 | $8.03 | $8.05 | $7.90 | $7.96 | $6.05 | 14,935,200 |
| 2016-10-25 | $8.16 | $8.16 | $8.00 | $8.07 | $6.13 | 15,067,590 |
| 2016-10-24 | $8.02 | $8.25 | $7.96 | $8.16 | $6.20 | 24,790,870 |
| 2016-10-21 | $8.03 | $8.18 | $7.92 | $8.08 | $6.14 | 22,695,590 |
| 2016-10-20 | $8.04 | $8.18 | $7.96 | $8.00 | $6.08 | 25,156,960 |
| 2016-10-19 | $8.16 | $8.40 | $8.03 | $8.12 | $6.17 | 34,338,830 |
| 2016-10-18 | $8.13 | $8.23 | $8.00 | $8.22 | $6.24 | 27,479,400 |
| 2016-10-17 | $8.28 | $8.58 | $8.08 | $8.22 | $6.24 | 50,218,870 |
| 2016-10-14 | $8.06 | $8.38 | $8.00 | $8.22 | $6.24 | 70,980,990 |
| 2016-10-13 | $7.41 | $8.11 | $7.38 | $8.11 | $6.16 | 58,810,010 |
| 2016-10-12 | $7.47 | $7.47 | $7.33 | $7.37 | $5.60 | 8,650,940 |
| 2016-10-11 | $7.26 | $7.57 | $7.26 | $7.51 | $5.71 | 12,715,690 |
| 2016-10-10 | $7.16 | $7.30 | $7.16 | $7.29 | $5.54 | 5,530,100 |
| 2016-10-07 | $7.15 | $7.15 | $7.15 | $7.15 | $5.43 | 0 |
| 2016-10-06 | $7.15 | $7.15 | $7.15 | $7.15 | $5.43 | 0 |
| 2016-10-05 | $7.15 | $7.15 | $7.15 | $7.15 | $5.43 | 0 |
| 2016-10-04 | $7.15 | $7.15 | $7.15 | $7.15 | $5.43 | 0 |
| 2016-10-03 | $7.15 | $7.15 | $7.15 | $7.15 | $5.43 | 0 |
| 2016-09-30 | $7.36 | $7.36 | $7.12 | $7.15 | $5.43 | 6,213,350 |
| 2016-09-29 | $7.04 | $7.15 | $7.01 | $7.13 | $5.42 | 4,661,200 |
| 2016-09-28 | $7.16 | $7.16 | $7.01 | $7.03 | $5.34 | 3,849,010 |
| 2016-09-27 | $7.17 | $7.17 | $7.00 | $7.12 | $5.41 | 7,048,080 |
| 2016-09-26 | $7.26 | $7.30 | $7.15 | $7.17 | $5.45 | 6,101,580 |
| 2016-09-23 | $7.32 | $7.33 | $7.25 | $7.27 | $5.52 | 3,333,730 |
| 2016-09-22 | $7.30 | $7.35 | $7.25 | $7.26 | $5.52 | 4,076,300 |
| 2016-09-21 | $7.25 | $7.29 | $7.25 | $7.27 | $5.52 | 2,789,630 |
| 2016-09-20 | $7.29 | $7.35 | $7.21 | $7.27 | $5.52 | 4,014,500 |
| 2016-09-19 | $7.21 | $7.37 | $7.21 | $7.28 | $5.53 | 4,568,550 |
| 2016-09-16 | $7.26 | $7.26 | $7.26 | $7.26 | $5.52 | 0 |
| 2016-09-15 | $7.26 | $7.26 | $7.26 | $7.26 | $5.52 | 0 |
| 2016-09-14 | $7.22 | $7.30 | $7.13 | $7.26 | $5.52 | 4,716,030 |
| 2016-09-13 | $7.25 | $7.29 | $7.16 | $7.21 | $5.48 | 4,924,440 |
| 2016-09-12 | $7.20 | $7.29 | $7.16 | $7.23 | $5.49 | 7,228,890 |
| 2016-09-09 | $7.55 | $7.56 | $7.37 | $7.38 | $5.61 | 9,215,620 |
| 2016-09-08 | $7.52 | $7.57 | $7.45 | $7.56 | $5.74 | 8,168,240 |
| 2016-09-07 | $7.44 | $7.81 | $7.38 | $7.59 | $5.77 | 22,097,690 |
| 2016-09-06 | $7.24 | $7.46 | $7.18 | $7.43 | $5.64 | 7,109,940 |
| 2016-09-05 | $7.24 | $7.30 | $7.16 | $7.24 | $5.50 | 4,654,400 |
| 2016-09-02 | $7.43 | $7.43 | $7.11 | $7.24 | $5.50 | 12,650,410 |
| 2016-09-01 | $7.55 | $7.62 | $7.44 | $7.44 | $5.65 | 5,147,180 |
| 2016-08-31 | $7.54 | $7.59 | $7.52 | $7.55 | $5.74 | 3,389,490 |
| 2016-08-30 | $7.58 | $7.62 | $7.50 | $7.53 | $5.72 | 4,728,790 |
| 2016-08-29 | $7.39 | $7.67 | $7.37 | $7.63 | $5.80 | 10,834,400 |
| 2016-08-26 | $7.36 | $7.47 | $7.34 | $7.41 | $5.63 | 5,783,510 |
| 2016-08-25 | $7.42 | $7.42 | $7.28 | $7.36 | $5.59 | 6,596,440 |
| 2016-08-24 | $7.45 | $7.54 | $7.39 | $7.44 | $5.65 | 6,314,620 |
| 2016-08-23 | $7.46 | $7.48 | $7.38 | $7.44 | $5.65 | 6,057,970 |
| 2016-08-22 | $7.64 | $7.64 | $7.44 | $7.46 | $5.67 | 5,908,070 |
| 2016-08-19 | $7.71 | $7.76 | $7.60 | $7.65 | $5.81 | 5,362,000 |
| 2016-08-18 | $7.74 | $7.83 | $7.68 | $7.72 | $5.87 | 8,877,350 |
| 2016-08-17 | $7.66 | $7.84 | $7.56 | $7.73 | $5.87 | 11,856,880 |
| 2016-08-16 | $7.62 | $7.75 | $7.54 | $7.68 | $5.83 | 10,788,320 |
| 2016-08-15 | $7.49 | $7.69 | $7.44 | $7.65 | $5.81 | 18,213,600 |
| 2016-08-12 | $7.27 | $7.55 | $7.27 | $7.48 | $5.68 | 11,560,220 |
| 2016-08-11 | $7.38 | $7.47 | $7.26 | $7.27 | $5.52 | 7,926,030 |
| 2016-08-10 | $7.40 | $7.54 | $7.36 | $7.41 | $5.63 | 19,981,500 |
| 2016-08-09 | $7.08 | $7.63 | $7.08 | $7.49 | $5.69 | 41,939,250 |
| 2016-08-08 | $6.92 | $7.12 | $6.89 | $7.11 | $5.40 | 9,890,330 |
| 2016-08-05 | $6.96 | $7.01 | $6.90 | $6.93 | $5.26 | 4,970,020 |
| 2016-08-04 | $7.05 | $7.10 | $6.88 | $6.97 | $5.30 | 11,165,610 |
| 2016-08-03 | $6.93 | $7.11 | $6.89 | $7.04 | $5.35 | 8,000,070 |
| 2016-08-02 | $6.82 | $7.02 | $6.82 | $6.93 | $5.26 | 7,952,960 |
| 2016-08-01 | $7.02 | $7.04 | $6.82 | $6.84 | $5.20 | 7,071,370 |
| 2016-07-29 | $7.13 | $7.20 | $7.01 | $7.05 | $5.36 | 7,083,850 |
| 2016-07-28 | $6.96 | $7.18 | $6.92 | $7.13 | $5.42 | 12,614,450 |
| 2016-07-27 | $7.17 | $7.20 | $6.90 | $6.97 | $5.30 | 15,800,540 |
| 2016-07-26 | $6.91 | $7.23 | $6.86 | $7.20 | $5.47 | 18,897,380 |
| 2016-07-25 | $6.95 | $6.97 | $6.84 | $6.93 | $5.26 | 7,487,650 |
| 2016-07-22 | $6.99 | $7.02 | $6.91 | $6.94 | $5.27 | 11,040,370 |
| 2016-07-21 | $6.89 | $7.13 | $6.86 | $7.03 | $5.34 | 23,949,970 |
| 2016-07-20 | $6.72 | $6.89 | $6.72 | $6.84 | $5.20 | 17,321,790 |
| 2016-07-19 | $6.65 | $6.72 | $6.65 | $6.72 | $5.11 | 4,488,900 |
| 2016-07-18 | $6.69 | $6.73 | $6.65 | $6.67 | $5.07 | 5,232,950 |
| 2016-07-15 | $6.70 | $6.74 | $6.66 | $6.72 | $5.11 | 7,192,470 |
| 2016-07-14 | $6.68 | $6.75 | $6.65 | $6.69 | $5.08 | 7,880,000 |
| 2016-07-13 | $6.64 | $6.74 | $6.64 | $6.71 | $5.10 | 10,799,110 |
| 2016-07-12 | $6.57 | $6.65 | $6.52 | $6.65 | $5.05 | 9,578,920 |
| 2016-07-11 | $6.54 | $6.67 | $6.52 | $6.56 | $4.98 | 10,503,250 |
| 2016-07-08 | $6.57 | $6.59 | $6.52 | $6.54 | $4.97 | 4,781,310 |
| 2016-07-07 | $6.64 | $6.65 | $6.54 | $6.59 | $5.01 | 9,585,930 |
| 2016-07-06 | $6.55 | $6.70 | $6.52 | $6.64 | $5.04 | 11,000,770 |
| 2016-07-05 | $6.56 | $6.60 | $6.49 | $6.58 | $5.00 | 9,653,170 |
| 2016-07-04 | $6.34 | $6.60 | $6.33 | $6.55 | $4.98 | 11,827,140 |
| 2016-07-01 | $6.43 | $6.46 | $6.37 | $6.40 | $4.86 | 6,209,280 |
| 2016-06-30 | $6.40 | $6.43 | $6.36 | $6.43 | $4.89 | 5,592,490 |
| 2016-06-29 | $6.43 | $6.43 | $6.38 | $6.41 | $4.87 | 6,748,370 |
| 2016-06-28 | $6.30 | $6.40 | $6.30 | $6.39 | $4.85 | 5,360,730 |
| 2016-06-27 | $6.25 | $6.34 | $6.22 | $6.33 | $4.81 | 4,168,710 |
| 2016-06-24 | $6.37 | $6.40 | $6.16 | $6.26 | $4.76 | 6,415,690 |
| 2016-06-23 | $6.43 | $6.45 | $6.36 | $6.37 | $4.84 | 4,279,770 |
| 2016-06-22 | $6.35 | $6.43 | $6.33 | $6.41 | $4.87 | 4,794,490 |
| 2016-06-21 | $6.38 | $6.42 | $6.33 | $6.35 | $4.82 | 4,494,840 |
| 2016-06-20 | $6.36 | $6.40 | $6.33 | $6.37 | $4.84 | 3,155,870 |
| 2016-06-17 | $6.37 | $6.42 | $6.31 | $6.37 | $4.84 | 3,829,620 |
| 2016-06-16 | $6.41 | $6.41 | $6.30 | $6.34 | $4.82 | 4,255,500 |
| 2016-06-15 | $6.29 | $6.44 | $6.25 | $6.41 | $4.87 | 6,551,720 |
| 2016-06-14 | $6.28 | $6.35 | $6.24 | $6.31 | $4.79 | 6,017,110 |
| 2016-06-13 | $6.44 | $6.44 | $6.26 | $6.27 | $4.76 | 7,464,590 |
| 2016-06-10 | $6.48 | $6.48 | $6.48 | $6.48 | $4.92 | 0 |
| 2016-06-09 | $6.48 | $6.48 | $6.48 | $6.48 | $4.92 | 0 |
| 2016-06-08 | $6.55 | $6.55 | $6.47 | $6.48 | $4.92 | 6,934,650 |
| 2016-06-07 | $6.58 | $6.58 | $6.52 | $6.53 | $4.96 | 4,741,810 |
| 2016-06-06 | $6.57 | $6.61 | $6.52 | $6.56 | $4.98 | 6,234,630 |
| 2016-06-03 | $6.61 | $6.62 | $6.52 | $6.57 | $4.99 | 9,562,450 |
| 2016-06-02 | $6.83 | $6.90 | $6.80 | $6.89 | $5.04 | 8,679,740 |
| 2016-06-01 | $6.81 | $6.81 | $6.81 | $6.81 | $4.98 | 0 |
| 2016-05-31 | $6.59 | $6.81 | $6.58 | $6.81 | $4.98 | 9,333,480 |
| 2016-05-30 | $6.59 | $6.64 | $6.55 | $6.59 | $4.82 | 4,336,080 |
| 2016-05-27 | $6.60 | $6.64 | $6.57 | $6.62 | $4.84 | 3,183,140 |
| 2016-05-26 | $6.60 | $6.61 | $6.52 | $6.61 | $4.83 | 4,450,360 |
| 2016-05-25 | $6.56 | $6.59 | $6.51 | $6.55 | $4.79 | 3,779,380 |
| 2016-05-24 | $6.65 | $6.65 | $6.51 | $6.53 | $4.77 | 6,089,730 |
| 2016-05-23 | $6.63 | $6.72 | $6.60 | $6.66 | $4.87 | 5,729,540 |
| 2016-05-20 | $6.59 | $6.68 | $6.55 | $6.64 | $4.85 | 3,767,920 |
| 2016-05-19 | $6.60 | $6.66 | $6.56 | $6.62 | $4.84 | 3,646,530 |
| 2016-05-18 | $6.62 | $6.71 | $6.54 | $6.60 | $4.82 | 5,463,860 |
| 2016-05-17 | $6.74 | $6.77 | $6.61 | $6.67 | $4.87 | 4,616,160 |
| 2016-05-16 | $6.60 | $6.79 | $6.48 | $6.75 | $4.93 | 6,211,770 |
| 2016-05-13 | $6.71 | $6.75 | $6.63 | $6.67 | $4.87 | 2,609,240 |
| 2016-05-12 | $6.58 | $6.71 | $6.50 | $6.71 | $4.90 | 3,981,430 |
| 2016-05-11 | $6.61 | $6.68 | $6.55 | $6.65 | $4.86 | 5,160,200 |
| 2016-05-10 | $6.52 | $6.63 | $6.50 | $6.53 | $4.77 | 5,554,680 |
| 2016-05-09 | $6.87 | $6.87 | $6.50 | $6.52 | $4.76 | 10,637,760 |
| 2016-05-06 | $7.12 | $7.12 | $6.87 | $6.89 | $5.04 | 7,023,010 |
| 2016-05-05 | $7.07 | $7.12 | $7.05 | $7.11 | $5.20 | 4,187,420 |
| 2016-05-04 | $7.08 | $7.11 | $7.05 | $7.07 | $5.17 | 5,771,770 |
| 2016-05-03 | $6.92 | $7.10 | $6.91 | $7.09 | $5.18 | 8,279,960 |
| 2016-05-02 | $6.92 | $6.92 | $6.92 | $6.92 | $5.06 | 0 |
| 2016-04-29 | $6.92 | $6.94 | $6.87 | $6.92 | $5.06 | 2,965,890 |
| 2016-04-28 | $7.08 | $7.08 | $6.85 | $6.93 | $5.06 | 7,336,110 |
| 2016-04-27 | $7.05 | $7.12 | $7.02 | $7.08 | $5.17 | 6,229,380 |
| 2016-04-26 | $7.05 | $7.09 | $6.97 | $7.05 | $5.15 | 5,301,600 |
| 2016-04-25 | $7.02 | $7.09 | $6.91 | $7.02 | $5.13 | 5,858,930 |
| 2016-04-22 | $6.97 | $7.05 | $6.90 | $7.03 | $5.14 | 5,275,010 |
| 2016-04-21 | $7.10 | $7.17 | $7.00 | $7.01 | $5.12 | 6,325,550 |
| 2016-04-20 | $7.49 | $7.52 | $6.93 | $7.11 | $5.20 | 9,957,520 |
| 2016-04-19 | $7.50 | $7.53 | $7.45 | $7.50 | $5.48 | 3,874,710 |
| 2016-04-18 | $7.65 | $7.65 | $7.44 | $7.45 | $5.44 | 9,022,390 |
| 2016-04-15 | $7.76 | $7.76 | $7.62 | $7.64 | $5.58 | 6,630,110 |
| 2016-04-14 | $7.71 | $7.74 | $7.65 | $7.73 | $5.65 | 6,591,680 |
| 2016-04-13 | $7.71 | $7.81 | $7.67 | $7.70 | $5.63 | 20,065,390 |
| 2016-04-12 | $7.61 | $7.77 | $7.49 | $7.70 | $5.63 | 9,478,370 |
| 2016-04-11 | $7.54 | $7.64 | $7.53 | $7.59 | $5.55 | 7,518,810 |
| 2016-04-08 | $7.61 | $7.68 | $7.42 | $7.48 | $5.47 | 5,171,620 |
| 2016-04-07 | $7.78 | $7.81 | $7.62 | $7.63 | $5.58 | 6,041,540 |
| 2016-04-06 | $7.76 | $7.78 | $7.68 | $7.75 | $5.66 | 6,210,980 |
| 2016-04-05 | $7.66 | $7.85 | $7.60 | $7.82 | $5.71 | 9,141,080 |
| 2016-04-04 | $7.67 | $7.67 | $7.67 | $7.67 | $5.61 | 0 |
| 2016-04-01 | $7.68 | $7.70 | $7.55 | $7.67 | $5.61 | 8,653,960 |
| 2016-03-31 | $7.93 | $8.01 | $7.67 | $7.76 | $5.67 | 16,926,860 |
| 2016-03-30 | $7.41 | $7.73 | $7.41 | $7.69 | $5.62 | 9,517,560 |
| 2016-03-29 | $7.38 | $7.45 | $7.26 | $7.41 | $5.42 | 7,126,000 |
| 2016-03-28 | $7.53 | $7.56 | $7.31 | $7.46 | $5.45 | 7,397,020 |
| 2016-03-25 | $7.37 | $7.50 | $7.30 | $7.49 | $5.47 | 6,634,120 |
| 2016-03-24 | $7.39 | $7.47 | $7.28 | $7.36 | $5.38 | 8,011,800 |
| 2016-03-23 | $7.46 | $7.55 | $7.35 | $7.43 | $5.43 | 10,248,870 |
| 2016-03-22 | $7.59 | $7.75 | $7.48 | $7.49 | $5.47 | 11,919,050 |
| 2016-03-21 | $7.59 | $7.80 | $7.50 | $7.66 | $5.60 | 17,232,960 |
| 2016-03-18 | $7.52 | $7.70 | $7.45 | $7.55 | $5.52 | 17,271,080 |
| 2016-03-17 | $7.28 | $7.54 | $7.26 | $7.53 | $5.50 | 17,788,080 |
| 2016-03-16 | $7.36 | $7.44 | $7.13 | $7.36 | $5.38 | 18,670,290 |
| 2016-03-15 | $7.01 | $7.45 | $6.98 | $7.40 | $5.41 | 32,232,510 |
| 2016-03-14 | $6.83 | $7.12 | $6.80 | $7.08 | $5.17 | 15,112,560 |
| 2016-03-11 | $6.62 | $6.81 | $6.58 | $6.80 | $4.97 | 9,161,530 |
| 2016-03-10 | $6.80 | $6.82 | $6.61 | $6.63 | $4.85 | 6,687,740 |
| 2016-03-09 | $6.80 | $6.88 | $6.71 | $6.74 | $4.93 | 9,457,430 |
| 2016-03-08 | $7.06 | $7.06 | $6.74 | $6.98 | $5.10 | 11,057,270 |
| 2016-03-07 | $6.95 | $7.12 | $6.94 | $7.06 | $5.16 | 11,590,390 |
| 2016-03-04 | $7.10 | $7.19 | $6.87 | $6.92 | $5.06 | 18,578,190 |
| 2016-03-03 | $7.05 | $7.33 | $7.02 | $7.19 | $5.25 | 20,032,010 |
| 2016-03-02 | $6.74 | $7.15 | $6.73 | $7.11 | $5.20 | 22,016,930 |
| 2016-03-01 | $6.68 | $6.87 | $6.51 | $6.80 | $4.97 | 14,607,070 |
| 2016-02-29 | $6.99 | $6.99 | $6.47 | $6.61 | $4.83 | 15,156,390 |
| 2016-02-26 | $6.88 | $7.25 | $6.50 | $7.12 | $5.20 | 26,802,740 |
| 2016-02-25 | $7.07 | $7.39 | $6.71 | $6.84 | $5.00 | 30,907,970 |
| 2016-02-24 | $7.00 | $7.10 | $6.90 | $7.05 | $5.15 | 10,533,840 |
| 2016-02-23 | $7.00 | $7.12 | $6.85 | $7.11 | $5.20 | 11,674,110 |
| 2016-02-22 | $6.95 | $7.05 | $6.88 | $6.99 | $5.11 | 10,215,170 |
| 2016-02-19 | $6.86 | $6.92 | $6.79 | $6.87 | $5.02 | 6,188,480 |
| 2016-02-18 | $6.85 | $6.92 | $6.80 | $6.88 | $5.03 | 9,317,370 |
| 2016-02-17 | $6.71 | $6.86 | $6.69 | $6.83 | $4.99 | 12,054,000 |
| 2016-02-16 | $6.59 | $6.78 | $6.59 | $6.76 | $4.94 | 9,792,900 |
| 2016-02-15 | $6.44 | $6.63 | $6.38 | $6.53 | $4.77 | 4,916,770 |
| 2016-02-12 | $6.61 | $6.61 | $6.61 | $6.61 | $4.83 | 0 |
| 2016-02-11 | $6.61 | $6.61 | $6.61 | $6.61 | $4.83 | 0 |
| 2016-02-10 | $6.61 | $6.61 | $6.61 | $6.61 | $4.83 | 0 |
| 2016-02-09 | $6.61 | $6.61 | $6.61 | $6.61 | $4.83 | 0 |
| 2016-02-08 | $6.61 | $6.61 | $6.61 | $6.61 | $4.83 | 0 |
| 2016-02-05 | $6.62 | $6.69 | $6.58 | $6.61 | $4.83 | 6,910,790 |
| 2016-02-04 | $6.54 | $6.66 | $6.51 | $6.62 | $4.84 | 8,871,720 |
| 2016-02-03 | $6.49 | $6.56 | $6.40 | $6.54 | $4.78 | 4,579,150 |
| 2016-02-02 | $6.40 | $6.61 | $6.40 | $6.55 | $4.79 | 4,513,820 |
| 2016-02-01 | $6.55 | $6.56 | $6.35 | $6.41 | $4.68 | 5,415,400 |
| 2016-01-29 | $6.38 | $6.66 | $6.35 | $6.55 | $4.79 | 6,203,960 |
| 2016-01-28 | $6.50 | $6.63 | $6.35 | $6.39 | $4.67 | 4,864,550 |
| 2016-01-27 | $6.80 | $6.86 | $6.33 | $6.63 | $4.85 | 8,332,180 |
| 2016-01-26 | $7.18 | $7.23 | $6.69 | $6.73 | $4.92 | 6,032,730 |
| 2016-01-25 | $7.23 | $7.37 | $7.11 | $7.24 | $5.29 | 5,202,190 |
| 2016-01-22 | $7.12 | $7.23 | $6.98 | $7.13 | $5.21 | 4,444,270 |
| 2016-01-21 | $7.23 | $7.38 | $7.00 | $7.02 | $5.13 | 6,305,460 |
| 2016-01-20 | $7.42 | $7.60 | $7.31 | $7.35 | $5.37 | 6,739,150 |
| 2016-01-19 | $7.21 | $7.45 | $7.18 | $7.44 | $5.44 | 6,166,950 |
| 2016-01-18 | $7.15 | $7.34 | $7.01 | $7.22 | $5.28 | 6,428,550 |
| 2016-01-15 | $7.65 | $7.69 | $7.16 | $7.25 | $5.30 | 7,897,950 |
| 2016-01-14 | $7.40 | $7.74 | $7.31 | $7.71 | $5.63 | 6,626,650 |
| 2016-01-13 | $7.88 | $7.88 | $7.58 | $7.59 | $5.55 | 5,045,510 |
| 2016-01-12 | $7.90 | $7.96 | $7.70 | $7.82 | $5.71 | 6,456,790 |
| 2016-01-11 | $8.30 | $8.33 | $7.78 | $7.79 | $5.69 | 11,605,950 |
| 2016-01-08 | $8.58 | $8.58 | $8.11 | $8.43 | $6.16 | 11,992,270 |
| 2016-01-07 | $8.68 | $8.68 | $8.07 | $8.12 | $5.93 | 1,926,330 |
| 2016-01-06 | $8.57 | $8.84 | $8.50 | $8.78 | $6.42 | 6,406,890 |
| 2016-01-05 | $8.38 | $8.75 | $8.20 | $8.56 | $6.26 | 9,538,050 |
| 2016-01-04 | $9.33 | $9.35 | $8.43 | $8.46 | $6.18 | 9,313,300 |
| 2016-01-01 | $9.33 | $9.33 | $9.33 | $9.33 | $6.82 | 0 |
| 2015-12-31 | $9.29 | $9.44 | $9.27 | $9.33 | $6.82 | 8,718,810 |
| 2015-12-30 | $9.20 | $9.26 | $9.15 | $9.25 | $6.76 | 4,445,150 |
| 2015-12-29 | $9.16 | $9.25 | $9.11 | $9.20 | $6.72 | 4,579,380 |
| 2015-12-28 | $9.40 | $9.43 | $9.17 | $9.17 | $6.70 | 8,134,960 |
| 2015-12-25 | $9.45 | $9.56 | $9.30 | $9.39 | $6.86 | 7,910,380 |
| 2015-12-24 | $9.27 | $9.51 | $9.22 | $9.48 | $6.93 | 13,422,520 |
| 2015-12-23 | $9.36 | $9.49 | $9.26 | $9.28 | $6.78 | 8,012,750 |
| 2015-12-22 | $9.50 | $9.53 | $9.28 | $9.39 | $6.86 | 8,634,570 |
| 2015-12-21 | $9.14 | $9.51 | $9.07 | $9.44 | $6.90 | 19,010,690 |
| 2015-12-18 | $9.19 | $9.26 | $9.11 | $9.15 | $6.69 | 8,270,190 |
| 2015-12-17 | $9.08 | $9.19 | $9.05 | $9.18 | $6.71 | 10,629,440 |
| 2015-12-16 | $9.15 | $9.15 | $9.01 | $9.04 | $6.61 | 10,057,800 |
| 2015-12-15 | $9.08 | $9.29 | $9.02 | $9.11 | $6.66 | 11,948,720 |
| 2015-12-14 | $8.91 | $9.07 | $8.85 | $9.07 | $6.63 | 10,341,600 |
| 2015-12-11 | $8.89 | $8.99 | $8.79 | $8.98 | $6.56 | 5,630,670 |
| 2015-12-10 | $8.88 | $8.96 | $8.77 | $8.87 | $6.48 | 7,346,340 |
| 2015-12-09 | $8.93 | $9.08 | $8.78 | $8.85 | $6.47 | 8,938,650 |
| 2015-12-08 | $9.10 | $9.25 | $8.96 | $9.02 | $6.59 | 10,650,460 |
| 2015-12-07 | $9.12 | $9.16 | $9.06 | $9.14 | $6.68 | 7,192,170 |
| 2015-12-04 | $9.22 | $9.29 | $8.99 | $9.08 | $6.64 | 12,178,640 |
| 2015-12-03 | $9.24 | $9.33 | $9.19 | $9.26 | $6.77 | 9,431,560 |
| 2015-12-02 | $9.18 | $9.21 | $8.94 | $9.20 | $6.72 | 7,829,110 |
| 2015-12-01 | $9.06 | $9.22 | $8.97 | $9.12 | $6.66 | 9,644,490 |
| 2015-11-30 | $9.30 | $9.40 | $8.70 | $8.97 | $6.56 | 14,349,050 |
| 2015-11-27 | $9.92 | $9.96 | $9.05 | $9.14 | $6.68 | 18,098,320 |
| 2015-11-26 | $10.13 | $10.17 | $9.96 | $9.97 | $7.29 | 11,049,250 |
| 2015-11-25 | $10.02 | $10.12 | $9.92 | $10.07 | $7.36 | 10,627,850 |
| 2015-11-24 | $10.14 | $10.17 | $9.81 | $10.05 | $7.34 | 12,710,880 |
| 2015-11-23 | $10.16 | $10.28 | $10.04 | $10.13 | $7.40 | 15,620,220 |
| 2015-11-20 | $9.98 | $10.16 | $9.98 | $10.07 | $7.36 | 12,648,800 |
| 2015-11-19 | $9.86 | $9.96 | $9.80 | $9.95 | $7.27 | 8,352,060 |
| 2015-11-18 | $10.06 | $10.10 | $9.82 | $9.84 | $7.19 | 11,981,100 |
| 2015-11-17 | $10.11 | $10.31 | $9.99 | $10.10 | $7.38 | 24,377,720 |
| 2015-11-16 | $9.62 | $10.10 | $9.62 | $10.06 | $7.35 | 13,588,090 |
| 2015-11-13 | $10.05 | $10.10 | $9.82 | $9.83 | $7.18 | 15,158,080 |
| 2015-11-12 | $10.20 | $10.24 | $9.98 | $10.10 | $7.38 | 17,404,020 |
| 2015-11-11 | $10.20 | $10.31 | $10.05 | $10.17 | $7.43 | 17,191,570 |
| 2015-11-10 | $10.05 | $10.25 | $9.99 | $10.20 | $7.45 | 23,143,420 |
| 2015-11-09 | $10.34 | $10.38 | $10.02 | $10.13 | $7.40 | 33,604,440 |
| 2015-11-06 | $10.05 | $10.28 | $10.00 | $10.20 | $7.45 | 23,017,530 |
| 2015-11-05 | $10.09 | $10.30 | $9.85 | $10.00 | $7.31 | 39,645,420 |
| 2015-11-04 | $9.79 | $10.17 | $9.70 | $10.14 | $7.41 | 26,389,630 |
| 2015-11-03 | $10.01 | $10.17 | $9.61 | $9.73 | $7.11 | 22,578,830 |
| 2015-11-02 | $10.31 | $10.73 | $10.16 | $10.26 | $7.50 | 27,363,660 |
| 2015-10-30 | $10.26 | $10.45 | $10.08 | $10.19 | $7.45 | 18,455,360 |
| 2015-10-29 | $10.06 | $10.39 | $9.95 | $10.24 | $7.48 | 20,201,040 |
| 2015-10-28 | $9.84 | $10.80 | $9.84 | $10.17 | $7.43 | 35,936,590 |
| 2015-10-27 | $9.74 | $9.92 | $9.48 | $9.84 | $7.19 | 20,976,420 |
| 2015-10-26 | $9.98 | $10.00 | $9.51 | $9.69 | $7.08 | 21,736,540 |
| 2015-10-23 | $9.54 | $9.88 | $9.38 | $9.82 | $7.18 | 24,305,380 |
| 2015-10-22 | $9.09 | $9.50 | $9.09 | $9.45 | $6.91 | 18,812,290 |
| 2015-10-21 | $10.05 | $10.25 | $9.04 | $9.09 | $6.64 | 26,479,390 |
| 2015-10-20 | $10.10 | $10.11 | $9.82 | $10.03 | $7.33 | 24,263,420 |
| 2015-10-19 | $10.00 | $10.52 | $9.81 | $10.29 | $7.52 | 50,227,520 |
| 2015-10-16 | $9.27 | $9.80 | $9.05 | $9.80 | $7.16 | 47,654,360 |
| 2015-10-15 | $8.63 | $8.93 | $8.62 | $8.91 | $6.51 | 13,496,090 |
| 2015-10-14 | $8.86 | $8.94 | $8.68 | $8.69 | $6.35 | 11,145,380 |
| 2015-10-13 | $8.80 | $8.96 | $8.75 | $8.88 | $6.49 | 12,038,630 |
| 2015-10-12 | $8.56 | $8.93 | $8.55 | $8.87 | $6.48 | 16,426,200 |
| 2015-10-09 | $8.37 | $8.53 | $8.37 | $8.50 | $6.21 | 9,225,810 |
| 2015-10-08 | $8.38 | $8.49 | $8.24 | $8.37 | $6.12 | 9,929,620 |
| 2015-10-07 | $8.07 | $8.07 | $8.07 | $8.07 | $5.90 | 0 |
| 2015-10-06 | $8.07 | $8.07 | $8.07 | $8.07 | $5.90 | 0 |
| 2015-10-05 | $8.07 | $8.07 | $8.07 | $8.07 | $5.90 | 0 |
| 2015-10-02 | $8.07 | $8.07 | $8.07 | $8.07 | $5.90 | 0 |
| 2015-10-01 | $8.07 | $8.07 | $8.07 | $8.07 | $5.90 | 0 |
| 2015-09-30 | $8.06 | $8.18 | $8.05 | $8.07 | $5.90 | 3,943,360 |
| 2015-09-29 | $8.28 | $8.30 | $8.01 | $8.06 | $5.89 | 5,742,500 |
| 2015-09-28 | $8.20 | $8.37 | $8.18 | $8.34 | $6.09 | 4,491,110 |
| 2015-09-25 | $8.33 | $8.54 | $8.22 | $8.34 | $6.09 | 10,101,970 |
| 2015-09-24 | $8.24 | $8.41 | $8.24 | $8.33 | $6.09 | 5,138,520 |
| 2015-09-23 | $8.30 | $8.45 | $8.22 | $8.27 | $6.04 | 7,777,870 |
| 2015-09-22 | $8.55 | $8.67 | $8.51 | $8.55 | $6.25 | 10,386,290 |
| 2015-09-21 | $8.31 | $8.65 | $8.21 | $8.56 | $6.26 | 10,824,470 |
| 2015-09-18 | $8.43 | $8.60 | $8.30 | $8.47 | $6.19 | 9,959,790 |
| 2015-09-17 | $8.88 | $8.93 | $8.40 | $8.42 | $6.15 | 21,534,400 |
| 2015-09-16 | $8.16 | $8.97 | $8.03 | $8.81 | $6.44 | 17,104,360 |
| 2015-09-15 | $8.05 | $8.18 | $7.51 | $8.16 | $5.96 | 16,961,970 |
| 2015-09-14 | $8.66 | $8.94 | $8.30 | $8.32 | $6.08 | 23,415,040 |
| 2015-09-11 | $8.45 | $8.60 | $8.36 | $8.48 | $6.20 | 9,242,860 |
| 2015-09-10 | $8.48 | $8.67 | $8.37 | $8.40 | $6.14 | 10,133,730 |
| 2015-09-09 | $8.50 | $8.75 | $8.41 | $8.66 | $6.33 | 17,325,220 |
| 2015-09-08 | $8.05 | $8.49 | $7.96 | $8.45 | $6.18 | 12,255,920 |
| 2015-09-07 | $8.55 | $8.88 | $7.96 | $8.13 | $5.94 | 19,923,040 |
| 2015-09-04 | $8.42 | $8.42 | $8.42 | $8.42 | $6.15 | 0 |
| 2015-09-03 | $8.42 | $8.42 | $8.42 | $8.42 | $6.15 | 0 |
| 2015-09-02 | $8.89 | $9.23 | $8.40 | $8.42 | $6.15 | 20,196,170 |
| 2015-09-01 | $8.65 | $9.40 | $8.22 | $9.33 | $6.82 | 44,270,600 |
| 2015-08-31 | $8.48 | $8.90 | $8.12 | $8.89 | $6.50 | 26,446,750 |
Chongqing Water Group Company Ltd (601158) News Headlines
Recent Chongqing Water Group Company Ltd (601158) News
Similar Companies to Chongqing Water Group Company Ltd (601158) 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 | -- | -- | -- |