HuaDian Heavy Industries Company Ltd (601226) Exchange: SHG
Data as of Aug. 27, 2025
$6.96 ($-0.05) -0.71%
HuaDian Heavy Industries Company Ltd - Daily Information
Click for more stock information on HuaDian Heavy Industries Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $7.00 |
| Previous Close | $6.96 |
| High | $7.04 |
| Low | $6.92 |
| Adjusted Open | $7.00 |
| Previous Adjusted Close | $6.96 |
| Adjusted High | $7.04 |
| Adjusted Low | $6.92 |
About HuaDian Heavy Industries Company Ltd (601226)
Invest in HuaDian Heavy Industries Company Ltd (601226)
Historical Stock Data for HuaDian Heavy Industries Company Ltd (601226)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $7.00 | $7.04 | $6.92 | $6.96 | $6.96 | 18,230,000 |
| 2025-08-25 | $6.98 | $7.09 | $6.90 | $7.01 | $7.01 | 35,214,460 |
| 2025-08-22 | $6.76 | $6.81 | $6.72 | $6.80 | $6.80 | 10,125,680 |
| 2025-08-21 | $6.81 | $6.81 | $6.73 | $6.76 | $6.76 | 9,301,210 |
| 2025-08-20 | $6.74 | $6.78 | $6.70 | $6.78 | $6.78 | 8,861,400 |
| 2025-08-19 | $6.80 | $6.81 | $6.74 | $6.75 | $6.75 | 10,548,300 |
| 2025-08-18 | $6.85 | $6.87 | $6.75 | $6.77 | $6.77 | 13,177,800 |
| 2025-08-15 | $6.70 | $6.82 | $6.69 | $6.77 | $6.77 | 13,366,030 |
| 2025-08-14 | $6.84 | $6.95 | $6.72 | $6.72 | $6.72 | 18,840,960 |
| 2025-08-13 | $6.70 | $6.85 | $6.63 | $6.79 | $6.79 | 18,289,000 |
| 2025-08-12 | $6.66 | $6.70 | $6.63 | $6.67 | $6.67 | 8,429,620 |
| 2025-08-11 | $6.68 | $6.68 | $6.60 | $6.66 | $6.66 | 10,590,200 |
| 2025-08-08 | $6.58 | $6.63 | $6.53 | $6.61 | $6.61 | 9,044,310 |
| 2025-08-07 | $6.58 | $6.59 | $6.51 | $6.55 | $6.55 | 5,682,200 |
| 2025-08-06 | $6.54 | $6.60 | $6.52 | $6.58 | $6.58 | 7,964,300 |
| 2025-08-05 | $6.49 | $6.54 | $6.48 | $6.54 | $6.54 | 6,178,800 |
| 2025-08-04 | $6.43 | $6.49 | $6.36 | $6.49 | $6.49 | 6,254,750 |
| 2025-08-01 | $6.43 | $6.47 | $6.42 | $6.44 | $6.44 | 7,227,670 |
| 2025-07-31 | $6.51 | $6.53 | $6.42 | $6.44 | $6.44 | 9,028,300 |
| 2025-07-30 | $6.54 | $6.60 | $6.49 | $6.52 | $6.52 | 7,640,900 |
| 2025-07-29 | $6.60 | $6.61 | $6.49 | $6.58 | $6.58 | 8,925,450 |
| 2025-07-28 | $6.59 | $6.62 | $6.55 | $6.60 | $6.60 | 7,538,730 |
| 2025-07-25 | $6.70 | $6.71 | $6.60 | $6.61 | $6.61 | 12,649,200 |
| 2025-07-24 | $6.65 | $6.75 | $6.62 | $6.70 | $6.70 | 14,964,400 |
| 2025-07-23 | $6.84 | $6.89 | $6.67 | $6.69 | $6.69 | 23,760,970 |
| 2025-07-22 | $6.75 | $6.82 | $6.64 | $6.81 | $6.81 | 24,884,900 |
| 2025-07-21 | $6.59 | $6.78 | $6.55 | $6.72 | $6.72 | 27,772,100 |
| 2025-07-18 | $6.40 | $6.45 | $6.38 | $6.45 | $6.45 | 8,767,500 |
| 2025-07-17 | $6.42 | $6.45 | $6.37 | $6.40 | $6.40 | 9,106,900 |
| 2025-07-16 | $6.43 | $6.49 | $6.38 | $6.40 | $6.40 | 11,533,000 |
| 2025-07-15 | $6.63 | $6.66 | $6.43 | $6.47 | $6.47 | 18,281,150 |
| 2025-07-14 | $6.65 | $6.68 | $6.60 | $6.63 | $6.63 | 12,015,600 |
| 2025-07-11 | $6.78 | $6.89 | $6.59 | $6.64 | $6.64 | 23,528,520 |
| 2025-07-10 | $6.50 | $7.05 | $6.50 | $6.77 | $6.77 | 37,927,430 |
| 2025-07-09 | $6.46 | $6.73 | $6.46 | $6.54 | $6.54 | 31,359,200 |
| 2025-07-08 | $6.98 | $6.98 | $6.54 | $6.60 | $6.60 | 45,041,010 |
| 2025-07-07 | $6.40 | $6.43 | $6.26 | $6.35 | $6.35 | 12,396,250 |
| 2025-07-04 | $6.31 | $6.41 | $6.25 | $6.28 | $6.28 | 13,200,980 |
| 2025-07-03 | $6.36 | $6.36 | $6.25 | $6.28 | $6.28 | 18,096,000 |
| 2025-07-02 | $6.25 | $6.49 | $6.19 | $6.41 | $6.41 | 39,407,330 |
| 2025-06-30 | $6.10 | $6.13 | $6.08 | $6.10 | $6.10 | 5,577,400 |
| 2025-06-27 | $6.14 | $6.18 | $6.10 | $6.10 | $6.10 | 6,710,900 |
| 2025-06-26 | $6.12 | $6.16 | $6.09 | $6.12 | $6.12 | 6,937,000 |
| 2025-06-25 | $6.09 | $6.12 | $6.04 | $6.12 | $6.12 | 6,058,000 |
| 2025-06-24 | $5.98 | $6.09 | $5.97 | $6.08 | $6.08 | 6,025,800 |
| 2025-06-23 | $5.82 | $5.99 | $5.82 | $5.98 | $5.98 | 5,283,750 |
| 2025-06-20 | $6.00 | $6.02 | $5.87 | $5.89 | $5.89 | 6,511,500 |
| 2025-06-19 | $6.12 | $6.12 | $5.96 | $5.99 | $5.99 | 8,757,400 |
| 2025-06-18 | $6.10 | $6.18 | $6.08 | $6.12 | $6.12 | 6,270,800 |
| 2025-06-17 | $6.13 | $6.13 | $6.08 | $6.12 | $6.12 | 4,354,050 |
| 2025-06-13 | $6.15 | $6.18 | $6.06 | $6.08 | $6.08 | 7,804,750 |
| 2025-06-12 | $6.17 | $6.18 | $6.11 | $6.15 | $6.15 | 7,317,800 |
| 2025-06-11 | $6.22 | $6.23 | $6.18 | $6.19 | $6.19 | 8,379,600 |
| 2025-06-10 | $6.26 | $6.43 | $6.16 | $6.21 | $6.21 | 19,225,650 |
| 2025-06-09 | $6.24 | $6.29 | $6.23 | $6.28 | $6.28 | 7,296,950 |
| 2025-06-06 | $6.23 | $6.26 | $6.20 | $6.22 | $6.22 | 5,466,500 |
| 2025-06-05 | $6.26 | $6.27 | $6.20 | $6.23 | $6.23 | 5,573,900 |
| 2025-06-04 | $6.22 | $6.28 | $6.20 | $6.24 | $6.24 | 5,311,000 |
| 2025-06-03 | $6.20 | $6.23 | $6.17 | $6.19 | $6.19 | 6,475,600 |
| 2025-05-30 | $6.36 | $6.38 | $6.21 | $6.22 | $6.22 | 8,720,630 |
| 2025-05-29 | $6.25 | $6.40 | $6.25 | $6.37 | $6.37 | 10,454,200 |
| 2025-05-28 | $6.26 | $6.38 | $6.26 | $6.30 | $6.30 | 8,276,000 |
| 2025-05-27 | $6.27 | $6.29 | $6.19 | $6.29 | $6.29 | 7,439,100 |
| 2025-05-26 | $6.16 | $6.29 | $6.12 | $6.27 | $6.27 | 11,262,790 |
| 2025-05-23 | $6.21 | $6.38 | $6.18 | $6.21 | $6.21 | 12,795,300 |
| 2025-05-22 | $6.28 | $6.31 | $6.19 | $6.20 | $6.20 | 6,770,200 |
| 2025-05-21 | $6.39 | $6.40 | $6.26 | $6.28 | $6.28 | 9,550,750 |
| 2025-05-20 | $6.35 | $6.43 | $6.28 | $6.40 | $6.40 | 13,594,500 |
| 2025-05-19 | $6.20 | $6.32 | $6.15 | $6.27 | $6.27 | 9,779,100 |
| 2025-05-16 | $6.13 | $6.45 | $6.11 | $6.24 | $6.24 | 27,962,500 |
| 2025-05-15 | $6.19 | $6.21 | $6.11 | $6.11 | $6.11 | 6,090,050 |
| 2025-05-14 | $6.24 | $6.25 | $6.14 | $6.21 | $6.21 | 8,839,400 |
| 2025-05-13 | $6.39 | $6.42 | $6.23 | $6.23 | $6.23 | 7,988,000 |
| 2025-05-12 | $6.25 | $6.29 | $6.21 | $6.29 | $6.29 | 9,630,800 |
| 2025-05-09 | $6.38 | $6.38 | $6.20 | $6.22 | $6.22 | 10,864,200 |
| 2025-05-08 | $6.25 | $6.43 | $6.23 | $6.37 | $6.37 | 16,822,700 |
| 2025-05-07 | $6.26 | $6.31 | $6.20 | $6.27 | $6.27 | 11,825,300 |
| 2025-05-06 | $6.07 | $6.25 | $6.07 | $6.20 | $6.20 | 11,084,000 |
| 2025-04-30 | $6.08 | $6.13 | $6.01 | $6.01 | $6.01 | 7,226,200 |
| 2025-04-29 | $6.03 | $6.09 | $6.00 | $6.04 | $6.04 | 7,757,900 |
| 2025-04-28 | $6.16 | $6.19 | $6.00 | $6.03 | $6.03 | 13,813,200 |
| 2025-04-25 | $6.18 | $6.23 | $6.04 | $6.17 | $6.17 | 16,808,000 |
| 2025-04-24 | $6.34 | $6.35 | $6.20 | $6.22 | $6.22 | 12,028,000 |
| 2025-04-23 | $6.37 | $6.44 | $6.31 | $6.34 | $6.34 | 9,589,300 |
| 2025-04-22 | $6.39 | $6.39 | $6.29 | $6.36 | $6.36 | 9,213,800 |
| 2025-04-21 | $6.38 | $6.41 | $6.34 | $6.40 | $6.40 | 11,640,850 |
| 2025-04-18 | $6.42 | $6.46 | $6.25 | $6.39 | $6.39 | 15,249,450 |
| 2025-04-17 | $6.46 | $6.50 | $6.35 | $6.40 | $6.40 | 20,709,820 |
| 2025-04-16 | $6.45 | $7.04 | $6.38 | $6.50 | $6.50 | 67,922,380 |
| 2025-04-15 | $6.55 | $6.55 | $6.38 | $6.41 | $6.41 | 12,032,000 |
| 2025-04-14 | $6.20 | $6.55 | $6.20 | $6.55 | $6.55 | 28,347,600 |
| 2025-04-11 | $5.95 | $6.23 | $5.92 | $6.16 | $6.16 | 23,564,200 |
| 2025-04-10 | $5.97 | $6.05 | $5.85 | $6.00 | $6.00 | 20,243,400 |
| 2025-04-09 | $5.63 | $5.85 | $5.30 | $5.83 | $5.83 | 22,995,030 |
| 2025-04-08 | $5.61 | $5.77 | $5.52 | $5.68 | $5.68 | 21,521,950 |
| 2025-04-07 | $6.00 | $6.12 | $5.75 | $5.75 | $5.75 | 19,747,380 |
| 2025-04-03 | $6.36 | $6.50 | $6.32 | $6.39 | $6.39 | 14,229,650 |
| 2025-04-02 | $6.57 | $6.59 | $6.45 | $6.46 | $6.46 | 16,781,650 |
| 2025-04-01 | $6.44 | $6.64 | $6.42 | $6.55 | $6.55 | 22,623,210 |
| 2025-03-31 | $6.89 | $6.99 | $6.46 | $6.50 | $6.50 | 39,137,940 |
| 2025-03-28 | $7.02 | $7.17 | $6.91 | $6.99 | $6.99 | 35,745,050 |
| 2025-03-27 | $7.31 | $7.35 | $6.95 | $7.06 | $7.06 | 46,856,600 |
| 2025-03-26 | $7.38 | $7.58 | $7.25 | $7.41 | $7.41 | 58,854,200 |
| 2025-03-25 | $7.57 | $7.93 | $7.42 | $7.55 | $7.55 | 79,248,070 |
| 2025-03-24 | $8.00 | $8.36 | $7.61 | $8.24 | $8.24 | 126,483,310 |
| 2025-03-21 | $7.01 | $7.60 | $7.00 | $7.60 | $7.60 | 30,241,370 |
| 2025-03-20 | $6.87 | $6.97 | $6.79 | $6.91 | $6.91 | 14,402,580 |
| 2025-03-19 | $6.79 | $6.90 | $6.73 | $6.83 | $6.83 | 11,153,500 |
| 2025-03-18 | $6.88 | $6.90 | $6.78 | $6.80 | $6.80 | 13,784,000 |
| 2025-03-17 | $7.01 | $7.15 | $6.90 | $6.91 | $6.91 | 17,662,500 |
| 2025-03-14 | $6.99 | $7.04 | $6.84 | $6.90 | $6.90 | 17,764,600 |
| 2025-03-13 | $6.79 | $6.91 | $6.76 | $6.85 | $6.85 | 16,278,030 |
| 2025-03-12 | $6.69 | $6.88 | $6.68 | $6.82 | $6.82 | 15,156,300 |
| 2025-03-11 | $6.65 | $6.70 | $6.60 | $6.69 | $6.69 | 8,366,150 |
| 2025-03-10 | $6.67 | $6.72 | $6.61 | $6.72 | $6.72 | 10,951,400 |
| 2025-03-07 | $6.67 | $6.73 | $6.59 | $6.66 | $6.66 | 14,938,800 |
| 2025-03-06 | $6.51 | $6.88 | $6.50 | $6.67 | $6.67 | 22,453,760 |
| 2025-03-05 | $6.47 | $6.51 | $6.39 | $6.51 | $6.51 | 6,930,600 |
| 2025-03-04 | $6.44 | $6.49 | $6.30 | $6.49 | $6.49 | 9,285,650 |
| 2025-03-03 | $6.45 | $6.58 | $6.40 | $6.43 | $6.43 | 9,752,680 |
| 2025-02-28 | $6.53 | $6.58 | $6.41 | $6.43 | $6.43 | 11,759,100 |
| 2025-02-27 | $6.67 | $6.72 | $6.46 | $6.57 | $6.57 | 12,461,850 |
| 2025-02-26 | $6.56 | $6.74 | $6.56 | $6.69 | $6.69 | 12,019,200 |
| 2025-02-25 | $6.55 | $6.64 | $6.55 | $6.56 | $6.56 | 8,034,300 |
| 2025-02-24 | $6.66 | $6.71 | $6.56 | $6.64 | $6.64 | 11,545,920 |
| 2025-02-20 | $6.54 | $6.58 | $6.46 | $6.57 | $6.57 | 10,442,800 |
| 2025-02-19 | $6.41 | $6.65 | $6.41 | $6.54 | $6.54 | 14,076,050 |
| 2025-02-18 | $6.66 | $6.67 | $6.40 | $6.44 | $6.44 | 17,599,500 |
| 2025-02-17 | $6.67 | $6.72 | $6.51 | $6.64 | $6.64 | 17,915,950 |
| 2025-02-14 | $6.72 | $6.80 | $6.65 | $6.66 | $6.66 | 13,708,130 |
| 2025-02-13 | $6.95 | $7.01 | $6.75 | $6.76 | $6.76 | 16,916,400 |
| 2025-02-12 | $6.82 | $7.05 | $6.80 | $6.99 | $6.99 | 19,146,830 |
| 2025-02-11 | $6.88 | $6.90 | $6.75 | $6.83 | $6.83 | 10,462,200 |
| 2025-02-10 | $6.88 | $6.92 | $6.79 | $6.86 | $6.86 | 13,903,250 |
| 2025-02-07 | $6.76 | $6.98 | $6.75 | $6.87 | $6.87 | 18,541,950 |
| 2025-02-06 | $6.71 | $6.83 | $6.54 | $6.83 | $6.83 | 20,125,900 |
| 2025-02-05 | $6.74 | $6.81 | $6.65 | $6.72 | $6.72 | 13,811,900 |
| 2025-01-27 | $7.09 | $7.12 | $6.72 | $6.72 | $6.72 | 19,708,450 |
| 2025-01-24 | $6.98 | $7.23 | $6.90 | $7.10 | $7.10 | 17,952,090 |
| 2025-01-23 | $7.09 | $7.29 | $6.97 | $6.99 | $6.99 | 19,324,050 |
| 2025-01-22 | $7.37 | $7.42 | $6.94 | $6.96 | $6.96 | 29,650,090 |
| 2025-01-21 | $7.36 | $7.52 | $7.21 | $7.44 | $7.44 | 25,410,810 |
| 2025-01-20 | $7.34 | $7.49 | $7.29 | $7.34 | $7.34 | 22,461,010 |
| 2025-01-17 | $7.29 | $7.50 | $7.16 | $7.30 | $7.30 | 19,901,450 |
| 2025-01-16 | $7.12 | $7.43 | $7.00 | $7.35 | $7.35 | 32,150,200 |
| 2025-01-15 | $7.33 | $7.59 | $7.04 | $7.14 | $7.14 | 44,914,120 |
| 2025-01-14 | $6.55 | $7.17 | $6.52 | $7.17 | $7.17 | 41,761,730 |
| 2025-01-13 | $6.65 | $6.80 | $6.40 | $6.52 | $6.52 | 32,841,570 |
| 2025-01-09 | $7.65 | $7.74 | $7.40 | $7.50 | $7.50 | 47,159,910 |
| 2025-01-08 | $7.36 | $7.90 | $7.33 | $7.90 | $7.90 | 79,094,160 |
| 2025-01-07 | $7.52 | $7.92 | $7.25 | $7.58 | $7.58 | 86,068,840 |
| 2025-01-06 | $6.75 | $7.48 | $6.53 | $7.48 | $7.48 | 56,482,980 |
| 2025-01-03 | $6.75 | $7.07 | $6.52 | $6.80 | $6.80 | 38,158,110 |
| 2025-01-02 | $6.73 | $6.85 | $6.55 | $6.71 | $6.71 | 24,355,070 |
| 2024-12-31 | $6.89 | $6.94 | $6.67 | $6.76 | $6.76 | 26,396,780 |
| 2024-12-30 | $6.71 | $7.12 | $6.54 | $6.93 | $6.93 | 50,717,960 |
| 2024-12-27 | $6.13 | $6.71 | $6.08 | $6.71 | $6.71 | 36,883,820 |
| 2024-12-26 | $6.15 | $6.18 | $6.08 | $6.10 | $6.10 | 6,302,800 |
| 2024-12-25 | $6.30 | $6.30 | $6.07 | $6.15 | $6.15 | 7,435,800 |
| 2024-12-24 | $6.09 | $6.28 | $6.09 | $6.27 | $6.27 | 9,504,100 |
| 2024-12-23 | $6.25 | $6.28 | $6.10 | $6.13 | $6.13 | 8,509,300 |
| 2024-12-20 | $6.28 | $6.32 | $6.23 | $6.25 | $6.25 | 6,935,030 |
| 2024-12-19 | $6.26 | $6.33 | $6.19 | $6.27 | $6.27 | 6,205,840 |
| 2024-12-18 | $6.25 | $6.38 | $6.25 | $6.32 | $6.32 | 7,078,900 |
| 2024-12-17 | $6.48 | $6.49 | $6.18 | $6.25 | $6.25 | 13,968,850 |
| 2024-12-16 | $6.54 | $6.63 | $6.43 | $6.48 | $6.48 | 8,362,000 |
| 2024-12-13 | $6.68 | $6.68 | $6.52 | $6.54 | $6.54 | 8,412,800 |
| 2024-12-12 | $6.66 | $6.69 | $6.57 | $6.66 | $6.66 | 7,866,850 |
| 2024-12-11 | $6.48 | $6.70 | $6.48 | $6.66 | $6.66 | 13,177,720 |
| 2024-12-10 | $6.70 | $6.76 | $6.48 | $6.51 | $6.51 | 16,100,000 |
| 2024-12-09 | $6.75 | $6.77 | $6.50 | $6.57 | $6.57 | 12,970,400 |
| 2024-12-06 | $6.80 | $6.81 | $6.70 | $6.73 | $6.73 | 10,917,300 |
| 2024-12-05 | $6.71 | $6.75 | $6.66 | $6.74 | $6.74 | 7,661,900 |
| 2024-12-04 | $6.80 | $6.80 | $6.67 | $6.70 | $6.70 | 10,679,150 |
| 2024-12-03 | $6.84 | $6.93 | $6.71 | $6.81 | $6.81 | 15,557,950 |
| 2024-12-02 | $6.70 | $6.87 | $6.61 | $6.83 | $6.83 | 20,438,600 |
| 2024-11-29 | $6.52 | $6.69 | $6.43 | $6.68 | $6.68 | 18,728,140 |
| 2024-11-28 | $6.40 | $6.59 | $6.34 | $6.46 | $6.46 | 14,665,640 |
| 2024-11-27 | $6.16 | $6.44 | $6.04 | $6.41 | $6.41 | 16,568,680 |
| 2024-11-26 | $6.53 | $6.56 | $6.21 | $6.23 | $6.23 | 22,174,400 |
| 2024-11-25 | $6.52 | $6.56 | $6.39 | $6.50 | $6.50 | 18,848,520 |
| 2024-11-22 | $6.66 | $6.71 | $6.44 | $6.46 | $6.46 | 26,046,720 |
| 2024-11-21 | $6.23 | $6.80 | $6.18 | $6.69 | $6.69 | 40,128,900 |
| 2024-11-20 | $6.07 | $6.26 | $6.06 | $6.25 | $6.25 | 16,670,570 |
| 2024-11-19 | $5.99 | $6.08 | $5.91 | $6.08 | $6.08 | 12,679,030 |
| 2024-11-18 | $6.15 | $6.19 | $5.95 | $5.99 | $5.99 | 18,716,960 |
| 2024-11-15 | $6.16 | $6.34 | $6.01 | $6.16 | $6.16 | 27,192,970 |
| 2024-11-14 | $6.13 | $6.24 | $6.09 | $6.16 | $6.16 | 17,403,810 |
| 2024-11-13 | $6.00 | $6.18 | $5.97 | $6.14 | $6.14 | 15,367,000 |
| 2024-11-12 | $6.10 | $6.14 | $5.96 | $5.99 | $5.99 | 12,176,910 |
| 2024-11-11 | $5.98 | $6.15 | $5.97 | $6.13 | $6.13 | 14,524,760 |
| 2024-11-08 | $6.15 | $6.23 | $6.00 | $6.00 | $6.00 | 17,698,780 |
| 2024-11-07 | $5.93 | $6.15 | $5.87 | $6.11 | $6.11 | 20,864,790 |
| 2024-11-06 | $5.92 | $5.94 | $5.83 | $5.90 | $5.90 | 12,490,400 |
| 2024-11-05 | $5.90 | $5.95 | $5.86 | $5.92 | $5.92 | 13,239,630 |
| 2024-11-04 | $5.76 | $5.92 | $5.76 | $5.90 | $5.90 | 12,431,590 |
| 2024-11-01 | $6.01 | $6.04 | $5.74 | $5.77 | $5.77 | 17,819,550 |
| 2024-10-31 | $5.96 | $6.00 | $5.87 | $5.98 | $5.98 | 15,111,450 |
| 2024-10-30 | $5.83 | $5.94 | $5.78 | $5.87 | $5.87 | 13,834,900 |
| 2024-10-29 | $5.87 | $6.03 | $5.81 | $5.83 | $5.83 | 25,157,460 |
| 2024-10-28 | $5.62 | $5.81 | $5.61 | $5.80 | $5.80 | 14,463,970 |
| 2024-10-25 | $5.60 | $5.69 | $5.54 | $5.61 | $5.61 | 14,574,500 |
| 2024-10-24 | $5.54 | $5.59 | $5.42 | $5.58 | $5.58 | 12,600,870 |
| 2024-10-23 | $5.37 | $5.63 | $5.35 | $5.52 | $5.52 | 20,149,450 |
| 2024-10-22 | $5.18 | $5.40 | $5.15 | $5.35 | $5.35 | 18,329,470 |
| 2024-10-21 | $5.19 | $5.21 | $5.12 | $5.15 | $5.15 | 13,031,350 |
| 2024-10-18 | $5.10 | $5.25 | $5.06 | $5.18 | $5.18 | 13,901,460 |
| 2024-10-17 | $5.20 | $5.26 | $5.11 | $5.11 | $5.11 | 7,969,650 |
| 2024-10-16 | $5.26 | $5.29 | $5.15 | $5.20 | $5.20 | 9,453,300 |
| 2024-10-15 | $5.33 | $5.38 | $5.25 | $5.26 | $5.26 | 7,649,940 |
| 2024-10-14 | $5.27 | $5.36 | $5.21 | $5.33 | $5.33 | 8,499,250 |
| 2024-10-11 | $5.45 | $5.45 | $5.21 | $5.26 | $5.26 | 10,320,360 |
| 2024-10-10 | $5.30 | $5.52 | $5.19 | $5.40 | $5.40 | 17,168,060 |
| 2024-10-09 | $5.70 | $5.70 | $5.25 | $5.27 | $5.27 | 22,313,860 |
| 2024-10-08 | $6.16 | $6.16 | $5.58 | $5.80 | $5.80 | 31,433,970 |
| 2024-09-30 | $5.38 | $5.71 | $5.25 | $5.60 | $5.60 | 32,246,510 |
| 2024-09-27 | $5.09 | $5.20 | $5.05 | $5.19 | $5.19 | 7,167,100 |
| 2024-09-26 | $4.89 | $5.01 | $4.87 | $5.01 | $5.01 | 7,146,640 |
| 2024-09-25 | $4.85 | $5.01 | $4.85 | $4.89 | $4.89 | 8,677,400 |
| 2024-09-24 | $4.67 | $4.84 | $4.64 | $4.83 | $4.83 | 9,411,850 |
| 2024-09-23 | $4.61 | $4.67 | $4.61 | $4.64 | $4.64 | 2,330,200 |
| 2024-09-20 | $4.66 | $4.68 | $4.61 | $4.64 | $4.64 | 3,417,890 |
| 2024-09-19 | $4.54 | $4.68 | $4.52 | $4.66 | $4.66 | 5,784,340 |
| 2024-09-18 | $4.62 | $4.63 | $4.48 | $4.53 | $4.53 | 3,595,390 |
| 2024-09-13 | $4.65 | $4.66 | $4.60 | $4.61 | $4.61 | 2,695,100 |
| 2024-09-12 | $4.56 | $4.66 | $4.56 | $4.62 | $4.62 | 4,003,690 |
| 2024-09-11 | $4.57 | $4.62 | $4.53 | $4.56 | $4.56 | 2,919,600 |
| 2024-09-10 | $4.61 | $4.64 | $4.50 | $4.58 | $4.58 | 4,319,790 |
| 2024-09-09 | $4.61 | $4.68 | $4.59 | $4.61 | $4.61 | 2,912,350 |
| 2024-09-06 | $4.75 | $4.75 | $4.64 | $4.65 | $4.65 | 3,502,790 |
| 2024-09-05 | $4.74 | $4.78 | $4.70 | $4.73 | $4.73 | 4,077,400 |
| 2024-09-04 | $4.71 | $4.80 | $4.67 | $4.73 | $4.73 | 4,498,800 |
| 2024-09-03 | $4.68 | $4.73 | $4.65 | $4.70 | $4.70 | 3,435,000 |
| 2024-09-02 | $4.76 | $4.77 | $4.67 | $4.68 | $4.68 | 5,957,000 |
| 2024-08-30 | $4.68 | $4.79 | $4.63 | $4.74 | $4.74 | 6,962,400 |
| 2024-08-29 | $4.61 | $4.80 | $4.55 | $4.68 | $4.68 | 7,686,300 |
| 2024-08-28 | $4.60 | $4.68 | $4.56 | $4.61 | $4.61 | 4,574,350 |
| 2024-08-27 | $4.73 | $4.73 | $4.59 | $4.61 | $4.61 | 5,615,200 |
| 2024-08-26 | $4.55 | $4.75 | $4.54 | $4.71 | $4.71 | 8,357,910 |
| 2024-08-23 | $4.82 | $4.85 | $4.54 | $4.60 | $4.60 | 17,216,400 |
| 2024-08-22 | $4.79 | $4.91 | $4.77 | $4.87 | $4.87 | 10,608,800 |
| 2024-08-21 | $4.71 | $4.78 | $4.70 | $4.73 | $4.73 | 4,939,200 |
| 2024-08-20 | $4.83 | $4.93 | $4.70 | $4.75 | $4.75 | 10,001,250 |
| 2024-08-19 | $4.67 | $4.79 | $4.64 | $4.77 | $4.77 | 6,169,200 |
| 2024-08-16 | $4.81 | $4.83 | $4.65 | $4.67 | $4.67 | 5,936,350 |
| 2024-08-15 | $4.78 | $4.82 | $4.72 | $4.81 | $4.81 | 3,659,600 |
| 2024-08-14 | $4.80 | $4.85 | $4.78 | $4.78 | $4.78 | 4,227,200 |
| 2024-08-13 | $4.76 | $4.81 | $4.69 | $4.80 | $4.80 | 4,662,700 |
| 2024-08-12 | $4.76 | $4.83 | $4.72 | $4.76 | $4.76 | 5,179,800 |
| 2024-08-09 | $4.76 | $4.80 | $4.74 | $4.76 | $4.76 | 2,922,250 |
| 2024-08-08 | $4.77 | $4.82 | $4.71 | $4.75 | $4.75 | 2,856,100 |
| 2024-08-07 | $4.76 | $4.84 | $4.74 | $4.79 | $4.79 | 3,244,110 |
| 2024-08-06 | $4.72 | $4.79 | $4.71 | $4.76 | $4.76 | 3,044,800 |
| 2024-08-05 | $4.83 | $4.88 | $4.71 | $4.71 | $4.71 | 5,459,600 |
| 2024-08-02 | $4.88 | $4.93 | $4.80 | $4.82 | $4.82 | 5,203,550 |
| 2024-08-01 | $4.92 | $4.94 | $4.87 | $4.88 | $4.88 | 4,034,100 |
| 2024-07-31 | $4.75 | $4.92 | $4.75 | $4.90 | $4.90 | 6,894,590 |
| 2024-07-30 | $4.75 | $4.75 | $4.70 | $4.75 | $4.75 | 3,807,750 |
| 2024-07-29 | $4.72 | $4.76 | $4.66 | $4.72 | $4.72 | 4,491,200 |
| 2024-07-26 | $4.60 | $4.71 | $4.57 | $4.70 | $4.70 | 5,347,200 |
| 2024-07-25 | $4.46 | $4.61 | $4.45 | $4.57 | $4.57 | 5,262,400 |
| 2024-07-24 | $4.51 | $4.55 | $4.44 | $4.47 | $4.47 | 4,250,200 |
| 2024-07-23 | $4.63 | $4.65 | $4.53 | $4.54 | $4.54 | 2,939,050 |
| 2024-07-22 | $4.56 | $4.65 | $4.53 | $4.62 | $4.62 | 2,630,550 |
| 2024-07-19 | $4.62 | $4.62 | $4.50 | $4.58 | $4.58 | 3,955,000 |
| 2024-07-18 | $4.56 | $4.59 | $4.48 | $4.58 | $4.58 | 5,102,030 |
| 2024-07-17 | $4.59 | $4.73 | $4.57 | $4.60 | $4.60 | 3,901,360 |
| 2024-07-16 | $4.63 | $4.65 | $4.54 | $4.56 | $4.56 | 4,048,100 |
| 2024-07-15 | $4.78 | $4.78 | $4.61 | $4.61 | $4.61 | 3,996,500 |
| 2024-07-12 | $4.73 | $4.86 | $4.73 | $4.78 | $4.78 | 4,448,300 |
| 2024-07-11 | $4.65 | $4.74 | $4.64 | $4.73 | $4.73 | 5,079,200 |
| 2024-07-10 | $4.66 | $4.68 | $4.58 | $4.59 | $4.59 | 3,293,500 |
| 2024-07-09 | $4.58 | $4.66 | $4.46 | $4.64 | $4.64 | 7,067,000 |
| 2024-07-08 | $4.79 | $4.80 | $4.58 | $4.58 | $4.58 | 8,464,950 |
| 2024-07-05 | $4.80 | $4.82 | $4.75 | $4.80 | $4.80 | 3,320,000 |
| 2024-07-04 | $4.95 | $4.96 | $4.77 | $4.80 | $4.80 | 3,628,700 |
| 2024-07-03 | $4.97 | $4.99 | $4.90 | $4.91 | $4.91 | 3,138,430 |
| 2024-07-02 | $4.93 | $4.99 | $4.92 | $4.97 | $4.97 | 3,307,000 |
| 2024-07-01 | $4.90 | $4.95 | $4.85 | $4.95 | $4.95 | 4,386,650 |
| 2024-06-28 | $4.89 | $4.95 | $4.86 | $4.90 | $4.90 | 4,932,620 |
| 2024-06-27 | $4.90 | $4.96 | $4.82 | $4.84 | $4.84 | 3,690,700 |
| 2024-06-26 | $4.78 | $4.92 | $4.74 | $4.91 | $4.91 | 5,514,230 |
| 2024-06-25 | $4.88 | $4.96 | $4.78 | $4.80 | $4.80 | 4,825,200 |
| 2024-06-24 | $5.01 | $5.03 | $4.86 | $4.86 | $4.86 | 7,041,460 |
| 2024-06-21 | $5.12 | $5.16 | $5.04 | $5.07 | $5.07 | 4,634,300 |
| 2024-06-20 | $5.25 | $5.26 | $5.12 | $5.12 | $5.12 | 5,148,460 |
| 2024-06-19 | $5.30 | $5.33 | $5.25 | $5.26 | $5.26 | 3,343,460 |
| 2024-06-18 | $5.24 | $5.33 | $5.21 | $5.30 | $5.30 | 4,372,640 |
| 2024-06-17 | $5.21 | $5.28 | $5.16 | $5.23 | $5.23 | 3,565,340 |
| 2024-06-14 | $5.25 | $5.25 | $5.17 | $5.22 | $5.22 | 3,858,950 |
| 2024-06-13 | $5.30 | $5.32 | $5.21 | $5.23 | $5.23 | 3,846,100 |
| 2024-06-12 | $5.26 | $5.32 | $5.25 | $5.31 | $5.31 | 2,927,200 |
| 2024-06-11 | $5.25 | $5.26 | $5.15 | $5.25 | $5.25 | 3,121,690 |
| 2024-06-07 | $5.21 | $5.28 | $5.18 | $5.26 | $5.26 | 4,780,200 |
| 2024-06-06 | $5.38 | $5.41 | $5.14 | $5.18 | $5.18 | 8,282,910 |
| 2024-06-05 | $5.45 | $5.46 | $5.39 | $5.39 | $5.39 | 4,018,200 |
| 2024-06-04 | $5.41 | $5.51 | $5.38 | $5.48 | $5.48 | 6,568,090 |
| 2024-06-03 | $5.58 | $5.59 | $5.41 | $5.43 | $5.43 | 8,323,990 |
| 2024-05-31 | $5.62 | $5.68 | $5.55 | $5.57 | $5.57 | 11,286,790 |
| 2024-05-30 | $5.74 | $5.90 | $5.65 | $5.71 | $5.71 | 15,358,790 |
| 2024-05-29 | $5.71 | $5.71 | $5.59 | $5.63 | $5.63 | 9,128,690 |
| 2024-05-28 | $5.49 | $5.76 | $5.45 | $5.73 | $5.73 | 18,040,590 |
| 2024-05-27 | $5.54 | $5.59 | $5.46 | $5.50 | $5.50 | 8,479,000 |
| 2024-05-24 | $5.54 | $5.58 | $5.46 | $5.47 | $5.47 | 6,763,200 |
| 2024-05-23 | $5.65 | $5.65 | $5.50 | $5.53 | $5.53 | 8,105,970 |
| 2024-05-22 | $5.64 | $5.68 | $5.62 | $5.65 | $5.65 | 5,238,610 |
| 2024-05-21 | $5.78 | $5.79 | $5.61 | $5.64 | $5.64 | 10,225,400 |
| 2024-05-20 | $5.87 | $5.92 | $5.76 | $5.80 | $5.80 | 9,100,340 |
| 2024-05-17 | $5.85 | $5.87 | $5.78 | $5.84 | $5.84 | 5,883,000 |
| 2024-05-16 | $5.82 | $5.88 | $5.81 | $5.84 | $5.84 | 5,252,050 |
| 2024-05-15 | $5.89 | $5.92 | $5.82 | $5.82 | $5.82 | 5,363,900 |
| 2024-05-14 | $5.86 | $5.93 | $5.86 | $5.89 | $5.89 | 5,413,740 |
| 2024-05-13 | $5.93 | $5.98 | $5.88 | $5.89 | $5.89 | 9,034,400 |
| 2024-05-10 | $6.05 | $6.06 | $5.97 | $6.00 | $6.00 | 6,588,100 |
| 2024-05-09 | $6.03 | $6.09 | $6.00 | $6.05 | $6.05 | 8,349,500 |
| 2024-05-08 | $6.05 | $6.10 | $5.96 | $6.03 | $6.03 | 10,103,820 |
| 2024-05-07 | $5.93 | $6.10 | $5.88 | $6.06 | $6.06 | 12,964,410 |
| 2024-05-06 | $5.89 | $5.99 | $5.85 | $5.94 | $5.94 | 10,128,430 |
| 2024-04-30 | $5.90 | $5.90 | $5.75 | $5.83 | $5.83 | 9,811,380 |
| 2024-04-29 | $5.69 | $5.98 | $5.69 | $5.89 | $5.89 | 18,128,640 |
| 2024-04-26 | $5.64 | $5.76 | $5.64 | $5.73 | $5.73 | 15,553,940 |
| 2024-04-25 | $5.90 | $5.95 | $5.68 | $5.72 | $5.72 | 28,594,530 |
| 2024-04-24 | $5.56 | $6.13 | $5.56 | $6.00 | $6.00 | 36,755,520 |
| 2024-04-23 | $5.58 | $5.62 | $5.55 | $5.57 | $5.57 | 5,149,000 |
| 2024-04-22 | $5.72 | $5.73 | $5.45 | $5.59 | $5.59 | 6,697,000 |
| 2024-04-19 | $5.60 | $5.72 | $5.59 | $5.66 | $5.66 | 6,994,450 |
| 2024-04-18 | $5.59 | $5.78 | $5.54 | $5.66 | $5.66 | 12,898,700 |
| 2024-04-17 | $5.40 | $5.72 | $5.40 | $5.64 | $5.64 | 12,038,990 |
| 2024-04-16 | $5.69 | $5.70 | $5.29 | $5.34 | $5.34 | 15,555,630 |
| 2024-04-15 | $5.70 | $5.84 | $5.46 | $5.69 | $5.69 | 16,511,020 |
| 2024-04-12 | $5.88 | $5.93 | $5.66 | $5.68 | $5.68 | 17,437,000 |
| 2024-04-11 | $5.53 | $5.88 | $5.53 | $5.82 | $5.82 | 17,126,100 |
| 2024-04-10 | $5.73 | $5.74 | $5.54 | $5.59 | $5.59 | 13,056,870 |
| 2024-04-09 | $5.71 | $5.76 | $5.65 | $5.74 | $5.74 | 8,373,650 |
| 2024-04-08 | $5.80 | $5.87 | $5.70 | $5.71 | $5.71 | 11,064,500 |
| 2024-04-03 | $5.95 | $6.00 | $5.80 | $5.81 | $5.81 | 16,038,450 |
| 2024-04-02 | $6.09 | $6.18 | $5.95 | $5.97 | $5.97 | 15,157,100 |
| 2024-04-01 | $6.03 | $6.10 | $6.00 | $6.07 | $6.07 | 15,569,340 |
| 2024-03-29 | $5.94 | $6.07 | $5.87 | $6.04 | $6.04 | 11,528,550 |
| 2024-03-28 | $5.82 | $6.05 | $5.82 | $5.95 | $5.95 | 13,751,560 |
| 2024-03-27 | $6.12 | $6.14 | $5.86 | $5.87 | $5.87 | 13,496,260 |
| 2024-03-26 | $6.15 | $6.20 | $5.94 | $6.14 | $6.14 | 16,596,310 |
| 2024-03-25 | $6.46 | $6.47 | $6.10 | $6.10 | $6.10 | 23,093,510 |
| 2024-03-22 | $6.88 | $6.88 | $6.45 | $6.46 | $6.46 | 33,945,240 |
| 2024-03-21 | $6.79 | $6.99 | $6.71 | $6.82 | $6.82 | 32,789,890 |
| 2024-03-20 | $6.81 | $6.89 | $6.72 | $6.80 | $6.80 | 14,208,450 |
| 2024-03-19 | $6.75 | $7.08 | $6.73 | $6.83 | $6.83 | 31,036,640 |
| 2024-03-18 | $6.72 | $6.86 | $6.70 | $6.75 | $6.75 | 20,768,430 |
| 2024-03-15 | $6.41 | $6.72 | $6.34 | $6.70 | $6.70 | 23,845,600 |
| 2024-03-14 | $6.61 | $6.66 | $6.38 | $6.48 | $6.48 | 19,437,960 |
| 2024-03-13 | $6.59 | $6.77 | $6.53 | $6.65 | $6.65 | 21,235,910 |
| 2024-03-12 | $6.50 | $6.72 | $6.47 | $6.65 | $6.65 | 28,095,940 |
| 2024-03-11 | $6.27 | $6.59 | $6.27 | $6.53 | $6.53 | 20,618,690 |
| 2024-03-08 | $6.25 | $6.36 | $6.19 | $6.31 | $6.31 | 13,311,380 |
| 2024-03-07 | $6.52 | $6.55 | $6.29 | $6.31 | $6.31 | 20,964,500 |
| 2024-03-06 | $6.39 | $6.60 | $6.36 | $6.48 | $6.48 | 23,108,470 |
| 2024-03-05 | $6.61 | $6.72 | $6.38 | $6.41 | $6.41 | 37,027,070 |
| 2024-03-04 | $6.93 | $6.95 | $6.56 | $6.80 | $6.80 | 41,842,960 |
| 2024-03-01 | $7.81 | $7.93 | $6.78 | $7.00 | $7.00 | 81,081,810 |
| 2024-02-29 | $6.78 | $7.48 | $6.77 | $7.43 | $7.43 | 54,761,380 |
| 2024-02-28 | $6.77 | $7.49 | $6.77 | $7.02 | $7.02 | 73,302,290 |
| 2024-02-27 | $6.47 | $6.91 | $6.44 | $6.81 | $6.81 | 23,286,380 |
| 2024-02-26 | $6.56 | $6.69 | $6.50 | $6.56 | $6.56 | 16,702,130 |
| 2024-02-23 | $6.40 | $6.55 | $6.33 | $6.55 | $6.55 | 17,008,830 |
| 2024-02-22 | $6.35 | $6.55 | $6.29 | $6.48 | $6.48 | 18,264,300 |
| 2024-02-21 | $6.22 | $6.60 | $6.22 | $6.41 | $6.41 | 26,702,890 |
| 2024-02-20 | $6.02 | $6.42 | $5.95 | $6.34 | $6.34 | 34,174,670 |
| 2024-02-19 | $6.01 | $6.12 | $5.83 | $5.98 | $5.98 | 25,695,260 |
| 2024-02-08 | $5.45 | $6.04 | $5.28 | $5.98 | $5.98 | 33,407,110 |
| 2024-02-07 | $5.50 | $5.79 | $5.38 | $5.49 | $5.49 | 26,738,800 |
| 2024-02-06 | $5.28 | $5.77 | $4.99 | $5.55 | $5.55 | 38,461,760 |
| 2024-02-05 | $6.05 | $6.09 | $5.54 | $5.54 | $5.54 | 29,460,760 |
| 2024-02-02 | $6.14 | $6.50 | $6.01 | $6.15 | $6.15 | 38,992,860 |
| 2024-02-01 | $6.28 | $6.43 | $6.02 | $6.09 | $6.09 | 24,231,280 |
| 2024-01-31 | $6.65 | $6.94 | $6.20 | $6.28 | $6.28 | 34,499,720 |
| 2024-01-30 | $7.07 | $7.10 | $6.80 | $6.80 | $6.80 | 17,041,440 |
| 2024-01-29 | $7.40 | $7.47 | $6.98 | $7.05 | $7.05 | 33,003,510 |
| 2024-01-26 | $7.32 | $7.67 | $7.03 | $7.50 | $7.50 | 48,332,140 |
| 2024-01-25 | $7.17 | $7.45 | $7.17 | $7.36 | $7.36 | 40,939,200 |
| 2024-01-24 | $7.03 | $7.60 | $7.03 | $7.36 | $7.36 | 49,588,460 |
| 2024-01-23 | $6.60 | $7.10 | $6.18 | $6.92 | $6.92 | 36,255,970 |
| 2024-01-22 | $7.43 | $7.47 | $6.76 | $6.76 | $6.76 | 41,419,200 |
| 2024-01-19 | $7.25 | $7.84 | $7.21 | $7.51 | $7.51 | 47,366,010 |
| 2024-01-18 | $7.14 | $7.47 | $6.98 | $7.40 | $7.40 | 38,404,240 |
| 2024-01-17 | $7.26 | $7.64 | $7.19 | $7.32 | $7.32 | 40,686,460 |
| 2024-01-16 | $7.35 | $7.69 | $7.15 | $7.47 | $7.47 | 65,585,970 |
| 2024-01-15 | $6.55 | $7.25 | $6.46 | $7.25 | $7.25 | 48,203,410 |
| 2024-01-12 | $6.77 | $6.92 | $6.55 | $6.59 | $6.59 | 22,484,400 |
| 2024-01-11 | $6.71 | $6.86 | $6.61 | $6.75 | $6.75 | 21,098,710 |
| 2024-01-10 | $6.85 | $7.07 | $6.74 | $6.76 | $6.76 | 26,442,220 |
| 2024-01-09 | $6.49 | $7.08 | $6.46 | $6.91 | $6.91 | 32,723,300 |
| 2024-01-08 | $6.38 | $6.62 | $6.30 | $6.52 | $6.52 | 19,198,090 |
| 2024-01-05 | $6.58 | $6.58 | $6.35 | $6.40 | $6.40 | 20,790,770 |
| 2024-01-04 | $6.80 | $6.94 | $6.56 | $6.60 | $6.60 | 27,428,830 |
| 2024-01-03 | $6.76 | $7.06 | $6.63 | $6.86 | $6.86 | 40,179,780 |
| 2024-01-02 | $6.58 | $6.98 | $6.47 | $6.86 | $6.86 | 28,450,600 |
| 2024-01-01 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2023-12-29 | $6.50 | $6.60 | $6.36 | $6.58 | $6.58 | 24,763,970 |
| 2023-12-28 | $6.42 | $6.55 | $6.32 | $6.49 | $6.49 | 22,416,720 |
| 2023-12-27 | $6.20 | $6.63 | $6.12 | $6.45 | $6.45 | 26,793,820 |
| 2023-12-26 | $6.15 | $6.30 | $6.09 | $6.19 | $6.19 | 20,175,380 |
| 2023-12-25 | $6.21 | $6.24 | $6.02 | $6.12 | $6.12 | 14,947,710 |
| 2023-12-22 | $6.26 | $6.30 | $6.10 | $6.28 | $6.28 | 24,419,170 |
| 2023-12-21 | $6.05 | $6.34 | $5.91 | $6.31 | $6.31 | 32,237,850 |
| 2023-12-20 | $5.92 | $6.18 | $5.89 | $6.03 | $6.03 | 26,361,100 |
| 2023-12-19 | $5.88 | $6.12 | $5.83 | $5.93 | $5.93 | 32,512,560 |
| 2023-12-18 | $5.63 | $6.19 | $5.58 | $5.96 | $5.96 | 45,952,760 |
| 2023-12-15 | $5.76 | $5.81 | $5.60 | $5.63 | $5.63 | 9,170,860 |
| 2023-12-14 | $5.66 | $5.79 | $5.61 | $5.78 | $5.78 | 10,817,250 |
| 2023-12-13 | $5.67 | $5.69 | $5.63 | $5.64 | $5.64 | 4,241,350 |
| 2023-12-12 | $5.64 | $5.69 | $5.61 | $5.66 | $5.66 | 7,207,930 |
| 2023-12-11 | $5.61 | $5.65 | $5.52 | $5.62 | $5.62 | 7,745,400 |
| 2023-12-08 | $5.71 | $5.77 | $5.61 | $5.61 | $5.61 | 6,674,400 |
| 2023-12-07 | $5.69 | $5.75 | $5.65 | $5.66 | $5.66 | 6,668,260 |
| 2023-12-06 | $5.65 | $5.78 | $5.60 | $5.70 | $5.70 | 6,853,530 |
| 2023-12-05 | $5.70 | $5.77 | $5.65 | $5.66 | $5.66 | 7,255,050 |
| 2023-12-04 | $5.64 | $5.81 | $5.59 | $5.74 | $5.74 | 14,796,030 |
| 2023-12-01 | $5.60 | $5.65 | $5.48 | $5.62 | $5.62 | 8,550,850 |
| 2023-11-30 | $5.71 | $5.78 | $5.57 | $5.61 | $5.61 | 12,739,850 |
| 2023-11-29 | $5.84 | $5.88 | $5.71 | $5.73 | $5.73 | 14,606,580 |
| 2023-11-28 | $5.67 | $5.91 | $5.59 | $5.89 | $5.89 | 16,566,380 |
| 2023-11-27 | $5.70 | $5.73 | $5.63 | $5.65 | $5.65 | 7,420,430 |
| 2023-11-24 | $5.79 | $5.92 | $5.71 | $5.71 | $5.71 | 8,504,460 |
| 2023-11-23 | $5.71 | $5.80 | $5.66 | $5.78 | $5.78 | 6,707,420 |
| 2023-11-22 | $5.72 | $5.79 | $5.70 | $5.70 | $5.70 | 6,641,300 |
| 2023-11-21 | $5.78 | $5.81 | $5.72 | $5.73 | $5.73 | 6,361,200 |
| 2023-11-20 | $5.75 | $5.81 | $5.70 | $5.78 | $5.78 | 6,708,070 |
| 2023-11-17 | $5.70 | $5.75 | $5.66 | $5.72 | $5.72 | 6,022,570 |
| 2023-11-16 | $5.73 | $5.75 | $5.69 | $5.70 | $5.70 | 5,918,420 |
| 2023-11-15 | $5.73 | $5.77 | $5.69 | $5.71 | $5.71 | 8,399,680 |
| 2023-11-14 | $5.65 | $5.73 | $5.62 | $5.70 | $5.70 | 6,075,450 |
| 2023-11-13 | $5.57 | $5.67 | $5.51 | $5.65 | $5.65 | 7,917,080 |
| 2023-11-10 | $5.57 | $5.61 | $5.51 | $5.56 | $5.56 | 6,474,250 |
| 2023-11-09 | $5.60 | $5.66 | $5.58 | $5.61 | $5.61 | 6,650,260 |
| 2023-11-08 | $5.70 | $5.72 | $5.60 | $5.64 | $5.64 | 8,137,150 |
| 2023-11-07 | $5.71 | $5.75 | $5.66 | $5.71 | $5.71 | 8,246,300 |
| 2023-11-06 | $5.70 | $5.76 | $5.64 | $5.75 | $5.75 | 7,627,920 |
| 2023-11-03 | $5.68 | $5.78 | $5.66 | $5.69 | $5.69 | 6,496,630 |
| 2023-11-02 | $5.75 | $5.76 | $5.64 | $5.66 | $5.66 | 4,679,520 |
| 2023-11-01 | $5.74 | $5.77 | $5.68 | $5.73 | $5.73 | 3,910,480 |
| 2023-10-31 | $5.71 | $5.77 | $5.69 | $5.75 | $5.75 | 5,327,470 |
| 2023-10-30 | $5.73 | $5.76 | $5.67 | $5.70 | $5.70 | 5,742,460 |
| 2023-10-27 | $5.68 | $5.74 | $5.59 | $5.73 | $5.73 | 5,430,920 |
| 2023-10-26 | $5.71 | $5.72 | $5.57 | $5.71 | $5.71 | 4,241,780 |
| 2023-10-25 | $5.69 | $5.80 | $5.69 | $5.72 | $5.72 | 6,250,620 |
| 2023-10-24 | $5.46 | $5.61 | $5.46 | $5.60 | $5.60 | 5,052,100 |
| 2023-10-23 | $5.63 | $5.65 | $5.42 | $5.46 | $5.46 | 6,010,800 |
| 2023-10-20 | $5.61 | $5.73 | $5.59 | $5.63 | $5.63 | 5,044,520 |
| 2023-10-19 | $5.64 | $5.71 | $5.61 | $5.61 | $5.61 | 3,697,200 |
| 2023-10-18 | $5.80 | $5.80 | $5.61 | $5.65 | $5.65 | 5,265,900 |
| 2023-10-17 | $5.79 | $5.84 | $5.76 | $5.81 | $5.81 | 3,624,870 |
| 2023-10-16 | $5.79 | $5.83 | $5.73 | $5.78 | $5.78 | 3,748,370 |
| 2023-10-13 | $5.95 | $5.95 | $5.77 | $5.79 | $5.79 | 5,271,500 |
| 2023-10-12 | $5.94 | $5.98 | $5.90 | $5.95 | $5.95 | 4,209,100 |
| 2023-10-11 | $5.89 | $5.96 | $5.88 | $5.89 | $5.89 | 3,819,890 |
| 2023-10-10 | $6.03 | $6.06 | $5.88 | $5.89 | $5.89 | 5,888,750 |
| 2023-10-09 | $6.05 | $6.08 | $5.98 | $6.00 | $6.00 | 4,636,200 |
| 2023-09-28 | $5.98 | $6.07 | $5.97 | $6.05 | $6.05 | 5,217,850 |
| 2023-09-27 | $5.92 | $6.02 | $5.91 | $5.96 | $5.96 | 6,260,730 |
| 2023-09-26 | $5.93 | $6.00 | $5.90 | $5.93 | $5.93 | 5,446,750 |
| 2023-09-25 | $6.08 | $6.11 | $5.87 | $5.93 | $5.93 | 9,682,310 |
| 2023-09-22 | $6.02 | $6.11 | $6.00 | $6.10 | $6.10 | 5,548,150 |
| 2023-09-21 | $6.07 | $6.15 | $6.01 | $6.05 | $6.05 | 7,119,590 |
| 2023-09-20 | $6.30 | $6.31 | $6.06 | $6.08 | $6.08 | 9,161,700 |
| 2023-09-19 | $6.23 | $6.34 | $6.22 | $6.30 | $6.30 | 4,702,230 |
| 2023-09-18 | $6.27 | $6.28 | $6.16 | $6.24 | $6.24 | 4,820,500 |
| 2023-09-15 | $6.24 | $6.30 | $6.22 | $6.27 | $6.27 | 4,219,000 |
| 2023-09-14 | $6.22 | $6.27 | $6.17 | $6.20 | $6.20 | 3,434,650 |
| 2023-09-13 | $6.28 | $6.34 | $6.20 | $6.24 | $6.24 | 4,359,730 |
| 2023-09-12 | $6.31 | $6.37 | $6.28 | $6.29 | $6.29 | 4,226,200 |
| 2023-09-11 | $6.22 | $6.32 | $6.18 | $6.31 | $6.31 | 5,054,660 |
| 2023-09-08 | $6.22 | $6.25 | $6.14 | $6.20 | $6.20 | 5,182,900 |
| 2023-09-07 | $6.33 | $6.37 | $6.22 | $6.23 | $6.23 | 5,456,400 |
| 2023-09-06 | $6.26 | $6.37 | $6.23 | $6.36 | $6.36 | 5,901,780 |
| 2023-09-05 | $6.35 | $6.36 | $6.22 | $6.30 | $6.30 | 7,001,950 |
| 2023-09-04 | $6.31 | $6.43 | $6.30 | $6.36 | $6.36 | 11,547,050 |
| 2023-09-01 | $6.26 | $6.33 | $6.24 | $6.31 | $6.31 | 4,468,800 |
| 2023-08-31 | $6.24 | $6.35 | $6.22 | $6.26 | $6.26 | 4,491,620 |
| 2023-08-30 | $6.35 | $6.46 | $6.27 | $6.29 | $6.29 | 7,595,600 |
| 2023-08-29 | $6.28 | $6.39 | $6.26 | $6.35 | $6.35 | 7,582,600 |
| 2023-08-28 | $6.46 | $6.55 | $6.30 | $6.32 | $6.32 | 8,281,470 |
| 2023-08-25 | $6.22 | $6.38 | $6.17 | $6.22 | $6.22 | 5,978,450 |
| 2023-08-24 | $6.48 | $6.48 | $6.23 | $6.23 | $6.23 | 8,633,570 |
| 2023-08-23 | $6.69 | $6.70 | $6.38 | $6.38 | $6.38 | 11,357,560 |
| 2023-08-22 | $6.67 | $6.72 | $6.55 | $6.71 | $6.71 | 5,792,900 |
| 2023-08-21 | $6.66 | $6.78 | $6.63 | $6.65 | $6.65 | 5,001,900 |
| 2023-08-18 | $6.76 | $6.82 | $6.67 | $6.68 | $6.68 | 4,633,030 |
| 2023-08-17 | $6.69 | $6.80 | $6.61 | $6.75 | $6.75 | 5,666,100 |
| 2023-08-16 | $6.72 | $6.78 | $6.67 | $6.69 | $6.69 | 2,992,500 |
| 2023-08-15 | $6.77 | $6.83 | $6.67 | $6.77 | $6.77 | 5,316,300 |
| 2023-08-14 | $6.64 | $6.83 | $6.64 | $6.80 | $6.80 | 5,710,730 |
| 2023-08-11 | $6.80 | $6.86 | $6.72 | $6.74 | $6.74 | 5,469,730 |
| 2023-08-10 | $6.79 | $6.91 | $6.71 | $6.85 | $6.85 | 6,668,700 |
| 2023-08-09 | $7.03 | $7.03 | $6.67 | $6.74 | $6.74 | 19,065,680 |
| 2023-08-08 | $6.93 | $7.10 | $6.89 | $7.08 | $7.08 | 12,934,670 |
| 2023-08-07 | $7.01 | $7.02 | $6.89 | $6.92 | $6.92 | 5,784,080 |
| 2023-08-04 | $7.03 | $7.15 | $6.99 | $7.01 | $7.01 | 7,966,090 |
| 2023-08-03 | $7.04 | $7.08 | $6.99 | $7.01 | $7.01 | 4,628,820 |
| 2023-08-02 | $7.03 | $7.12 | $6.98 | $7.05 | $7.05 | 8,386,030 |
| 2023-08-01 | $7.14 | $7.14 | $6.96 | $7.06 | $7.06 | 7,457,500 |
| 2023-07-31 | $7.12 | $7.18 | $7.05 | $7.14 | $7.14 | 9,799,700 |
| 2023-07-28 | $7.16 | $7.17 | $7.01 | $7.13 | $7.13 | 8,218,400 |
| 2023-07-27 | $7.25 | $7.33 | $7.11 | $7.13 | $7.13 | 9,214,810 |
| 2023-07-26 | $7.36 | $7.38 | $7.19 | $7.24 | $7.24 | 7,528,400 |
| 2023-07-25 | $7.50 | $7.52 | $7.33 | $7.35 | $7.35 | 8,538,230 |
| 2023-07-24 | $7.41 | $7.51 | $7.35 | $7.40 | $7.40 | 5,238,450 |
| 2023-07-21 | $7.51 | $7.55 | $7.35 | $7.40 | $7.40 | 7,700,600 |
| 2023-07-20 | $7.77 | $7.80 | $7.46 | $7.52 | $7.52 | 13,116,960 |
| 2023-07-19 | $8.02 | $8.03 | $7.71 | $7.79 | $7.79 | 15,613,760 |
| 2023-07-18 | $7.92 | $8.10 | $7.81 | $8.02 | $8.02 | 13,111,200 |
| 2023-07-17 | $7.76 | $8.01 | $7.76 | $7.96 | $7.96 | 11,030,530 |
| 2023-07-14 | $7.72 | $8.15 | $7.71 | $7.87 | $7.87 | 20,674,840 |
| 2023-07-13 | $7.83 | $7.95 | $7.81 | $7.84 | $7.84 | 11,874,800 |
| 2023-07-12 | $7.78 | $8.15 | $7.70 | $7.90 | $7.90 | 25,559,900 |
| 2023-07-11 | $7.73 | $7.81 | $7.45 | $7.79 | $7.79 | 17,293,150 |
| 2023-07-10 | $7.73 | $7.83 | $7.63 | $7.72 | $7.72 | 11,616,850 |
| 2023-07-07 | $7.74 | $7.79 | $7.60 | $7.66 | $7.66 | 8,839,220 |
| 2023-07-06 | $7.80 | $8.04 | $7.69 | $7.79 | $7.69 | 16,700,080 |
| 2023-07-05 | $7.81 | $7.95 | $7.74 | $7.81 | $7.71 | 14,631,490 |
| 2023-07-04 | $7.87 | $7.93 | $7.70 | $7.85 | $7.85 | 25,949,290 |
| 2023-07-03 | $7.86 | $8.18 | $7.84 | $7.86 | $7.86 | 36,952,860 |
| 2023-06-30 | $7.66 | $7.97 | $7.66 | $7.84 | $7.84 | 39,845,830 |
| 2023-06-29 | $7.63 | $8.15 | $7.53 | $7.99 | $7.99 | 65,365,110 |
| 2023-06-28 | $7.61 | $7.82 | $7.50 | $7.73 | $7.73 | 70,387,010 |
| 2023-06-27 | $7.16 | $7.61 | $7.13 | $7.61 | $7.61 | 35,068,920 |
| 2023-06-26 | $7.00 | $7.42 | $6.89 | $6.92 | $6.92 | 36,582,400 |
| 2023-06-21 | $6.61 | $6.88 | $6.58 | $6.78 | $6.78 | 12,874,850 |
| 2023-06-20 | $6.80 | $6.89 | $6.63 | $6.64 | $6.64 | 10,461,990 |
| 2023-06-19 | $6.69 | $6.99 | $6.66 | $6.80 | $6.80 | 14,269,170 |
| 2023-06-16 | $6.67 | $6.76 | $6.65 | $6.66 | $6.66 | 7,238,550 |
| 2023-06-15 | $6.60 | $6.69 | $6.49 | $6.67 | $6.67 | 8,496,000 |
| 2023-06-14 | $6.53 | $6.75 | $6.51 | $6.66 | $6.66 | 10,337,410 |
| 2023-06-13 | $6.40 | $6.57 | $6.36 | $6.53 | $6.53 | 7,837,550 |
| 2023-06-12 | $6.59 | $6.59 | $6.28 | $6.40 | $6.40 | 12,539,390 |
| 2023-06-09 | $6.53 | $6.59 | $6.47 | $6.56 | $6.56 | 4,704,600 |
| 2023-06-08 | $6.58 | $6.61 | $6.43 | $6.57 | $6.57 | 9,809,780 |
| 2023-06-07 | $6.72 | $6.77 | $6.55 | $6.58 | $6.58 | 9,320,750 |
| 2023-06-06 | $6.95 | $6.97 | $6.70 | $6.72 | $6.72 | 7,952,600 |
| 2023-06-05 | $6.88 | $7.05 | $6.88 | $6.98 | $6.98 | 7,458,880 |
| 2023-06-02 | $6.81 | $6.99 | $6.78 | $6.88 | $6.88 | 8,824,030 |
| 2023-06-01 | $6.72 | $6.86 | $6.70 | $6.79 | $6.79 | 6,904,310 |
| 2023-05-31 | $6.86 | $6.89 | $6.66 | $6.73 | $6.73 | 9,061,760 |
| 2023-05-30 | $6.86 | $7.00 | $6.78 | $6.92 | $6.92 | 6,182,160 |
| 2023-05-29 | $6.98 | $7.05 | $6.86 | $6.88 | $6.88 | 7,019,000 |
| 2023-05-26 | $7.18 | $7.18 | $6.84 | $6.98 | $6.98 | 9,658,480 |
| 2023-05-25 | $6.96 | $7.18 | $6.95 | $7.13 | $7.13 | 8,597,190 |
| 2023-05-24 | $7.05 | $7.09 | $6.93 | $6.97 | $6.97 | 6,891,350 |
| 2023-05-23 | $7.45 | $7.45 | $7.07 | $7.09 | $7.09 | 12,819,240 |
| 2023-05-22 | $7.12 | $7.47 | $7.10 | $7.45 | $7.45 | 15,667,610 |
| 2023-05-19 | $7.18 | $7.26 | $7.05 | $7.16 | $7.16 | 9,620,100 |
| 2023-05-18 | $7.39 | $7.39 | $7.17 | $7.21 | $7.21 | 10,936,550 |
| 2023-05-17 | $7.19 | $7.46 | $7.08 | $7.42 | $7.42 | 16,694,450 |
| 2023-05-16 | $7.00 | $7.60 | $6.92 | $7.29 | $7.29 | 23,069,230 |
| 2023-05-15 | $6.86 | $7.03 | $6.76 | $7.00 | $7.00 | 9,365,300 |
| 2023-05-12 | $6.84 | $7.03 | $6.80 | $6.84 | $6.84 | 10,177,310 |
| 2023-05-11 | $7.04 | $7.04 | $6.82 | $6.84 | $6.84 | 9,713,400 |
| 2023-05-10 | $7.01 | $7.02 | $6.90 | $6.99 | $6.99 | 10,352,900 |
| 2023-05-09 | $7.30 | $7.30 | $6.97 | $6.99 | $6.99 | 11,272,940 |
| 2023-05-08 | $7.29 | $7.47 | $7.20 | $7.25 | $7.25 | 11,945,630 |
| 2023-05-05 | $7.32 | $7.37 | $7.15 | $7.23 | $7.23 | 9,356,550 |
| 2023-05-04 | $7.34 | $7.34 | $7.09 | $7.30 | $7.30 | 17,853,360 |
| 2023-05-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2023-05-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2023-04-28 | $7.22 | $7.38 | $7.16 | $7.35 | $7.35 | 11,205,700 |
| 2023-04-27 | $7.02 | $7.35 | $6.97 | $7.23 | $7.23 | 17,395,870 |
| 2023-04-26 | $6.74 | $7.19 | $6.74 | $7.01 | $7.01 | 19,515,000 |
| 2023-04-25 | $7.02 | $7.08 | $6.65 | $6.77 | $6.77 | 24,947,550 |
| 2023-04-24 | $7.11 | $7.25 | $7.00 | $7.04 | $7.04 | 17,422,510 |
| 2023-04-21 | $7.31 | $7.34 | $6.98 | $7.12 | $7.12 | 28,049,750 |
| 2023-04-20 | $8.09 | $8.16 | $7.33 | $7.36 | $7.36 | 37,605,900 |
| 2023-04-19 | $8.13 | $8.29 | $8.02 | $8.14 | $8.14 | 16,238,010 |
| 2023-04-18 | $8.12 | $8.19 | $7.99 | $8.07 | $8.07 | 14,136,040 |
| 2023-04-17 | $8.00 | $8.31 | $7.93 | $8.14 | $8.14 | 24,044,270 |
| 2023-04-14 | $7.54 | $8.00 | $7.54 | $7.94 | $7.94 | 17,287,300 |
| 2023-04-13 | $7.83 | $7.99 | $7.70 | $7.72 | $7.72 | 12,727,360 |
| 2023-04-12 | $7.99 | $8.00 | $7.80 | $7.87 | $7.87 | 16,134,100 |
| 2023-04-11 | $7.81 | $8.25 | $7.78 | $8.07 | $8.07 | 25,420,530 |
| 2023-04-10 | $7.70 | $7.91 | $7.54 | $7.84 | $7.84 | 17,016,540 |
| 2023-04-07 | $7.76 | $7.89 | $7.64 | $7.71 | $7.71 | 15,384,280 |
| 2023-04-06 | $7.97 | $8.05 | $7.73 | $7.74 | $7.74 | 17,420,880 |
| 2023-04-05 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2023-04-04 | $8.08 | $8.21 | $7.93 | $7.97 | $7.97 | 15,307,900 |
| 2023-04-03 | $7.89 | $8.28 | $7.84 | $8.09 | $8.09 | 28,709,480 |
| 2023-03-31 | $8.07 | $8.08 | $7.85 | $7.86 | $7.86 | 18,846,800 |
| 2023-03-30 | $8.33 | $8.42 | $7.92 | $8.01 | $8.01 | 25,564,750 |
| 2023-03-29 | $8.44 | $8.50 | $8.13 | $8.32 | $8.32 | 24,248,350 |
| 2023-03-28 | $8.33 | $8.74 | $8.18 | $8.46 | $8.46 | 31,010,550 |
| 2023-03-27 | $8.39 | $8.58 | $8.13 | $8.33 | $8.33 | 21,708,350 |
| 2023-03-24 | $8.00 | $8.60 | $7.57 | $8.40 | $8.40 | 38,582,650 |
| 2023-03-23 | $8.00 | $8.07 | $7.91 | $8.00 | $8.00 | 16,359,520 |
| 2023-03-22 | $8.35 | $8.35 | $7.93 | $8.00 | $8.00 | 27,707,750 |
| 2023-03-21 | $8.37 | $8.60 | $8.25 | $8.36 | $8.36 | 20,215,450 |
| 2023-03-20 | $8.83 | $8.90 | $8.41 | $8.42 | $8.42 | 33,026,640 |
| 2023-03-17 | $8.39 | $9.15 | $8.39 | $8.68 | $8.68 | 52,346,580 |
| 2023-03-16 | $8.39 | $8.68 | $8.32 | $8.35 | $8.35 | 49,188,050 |
| 2023-03-15 | $7.74 | $8.42 | $7.63 | $8.42 | $8.42 | 30,366,410 |
| 2023-03-14 | $7.87 | $7.87 | $7.58 | $7.65 | $7.65 | 16,738,560 |
| 2023-03-13 | $7.82 | $8.13 | $7.77 | $7.90 | $7.90 | 19,610,450 |
| 2023-03-10 | $8.04 | $8.14 | $7.67 | $7.82 | $7.82 | 28,567,520 |
| 2023-03-09 | $8.16 | $8.19 | $7.95 | $8.06 | $8.06 | 14,812,920 |
| 2023-03-08 | $8.12 | $8.20 | $8.03 | $8.13 | $8.13 | 17,938,930 |
| 2023-03-07 | $8.41 | $8.53 | $8.04 | $8.17 | $8.17 | 38,379,140 |
| 2023-03-06 | $8.65 | $8.85 | $8.20 | $8.34 | $8.34 | 43,650,180 |
| 2023-03-03 | $8.32 | $8.79 | $8.15 | $8.65 | $8.65 | 44,211,260 |
| 2023-03-02 | $8.21 | $8.85 | $8.17 | $8.29 | $8.29 | 49,116,350 |
| 2023-03-01 | $8.30 | $8.31 | $8.07 | $8.11 | $8.11 | 17,685,960 |
| 2023-02-28 | $8.18 | $8.35 | $8.00 | $8.29 | $8.29 | 24,210,440 |
| 2023-02-27 | $8.00 | $8.36 | $7.88 | $8.04 | $8.04 | 36,266,700 |
| 2023-02-24 | $8.00 | $8.18 | $7.89 | $7.98 | $7.98 | 29,716,790 |
| 2023-02-23 | $8.37 | $8.42 | $7.96 | $8.01 | $8.01 | 40,863,430 |
| 2023-02-22 | $7.76 | $8.57 | $7.66 | $8.38 | $8.38 | 53,547,860 |
| 2023-02-21 | $7.64 | $7.84 | $7.59 | $7.80 | $7.80 | 25,818,030 |
| 2023-02-20 | $7.45 | $7.93 | $7.33 | $7.64 | $7.64 | 48,033,460 |
| 2023-02-17 | $7.03 | $7.56 | $7.02 | $7.46 | $7.46 | 45,244,620 |
| 2023-02-16 | $7.44 | $7.62 | $6.92 | $7.00 | $7.00 | 39,923,280 |
| 2023-02-15 | $6.85 | $7.48 | $6.77 | $7.35 | $7.35 | 41,528,320 |
| 2023-02-14 | $6.86 | $7.05 | $6.72 | $6.98 | $6.98 | 24,932,210 |
| 2023-02-13 | $6.59 | $6.84 | $6.50 | $6.83 | $6.83 | 23,349,140 |
| 2023-02-10 | $6.30 | $6.69 | $6.27 | $6.56 | $6.56 | 27,685,550 |
| 2023-02-09 | $6.17 | $6.32 | $6.15 | $6.30 | $6.30 | 8,720,500 |
| 2023-02-08 | $6.21 | $6.29 | $6.18 | $6.21 | $6.21 | 8,020,280 |
| 2023-02-07 | $6.14 | $6.23 | $6.13 | $6.21 | $6.21 | 6,808,380 |
| 2023-02-06 | $6.06 | $6.15 | $6.06 | $6.14 | $6.14 | 6,364,500 |
| 2023-02-03 | $6.14 | $6.14 | $6.03 | $6.09 | $6.09 | 7,485,660 |
| 2023-02-02 | $6.18 | $6.19 | $6.06 | $6.16 | $6.16 | 9,628,780 |
| 2023-02-01 | $6.13 | $6.17 | $6.06 | $6.17 | $6.17 | 6,412,680 |
| 2023-01-31 | $6.06 | $6.10 | $6.03 | $6.09 | $6.09 | 5,336,320 |
| 2023-01-30 | $6.06 | $6.13 | $6.03 | $6.07 | $6.07 | 8,524,150 |
| 2023-01-20 | $5.95 | $6.06 | $5.95 | $6.04 | $6.04 | 6,668,430 |
| 2023-01-19 | $5.90 | $5.97 | $5.86 | $5.95 | $5.95 | 4,909,910 |
| 2023-01-18 | $5.87 | $5.94 | $5.86 | $5.91 | $5.91 | 4,817,710 |
| 2023-01-17 | $5.99 | $5.99 | $5.82 | $5.85 | $5.85 | 7,043,000 |
| 2023-01-16 | $5.91 | $5.97 | $5.88 | $5.96 | $5.96 | 5,684,410 |
| 2023-01-13 | $5.95 | $5.98 | $5.86 | $5.91 | $5.91 | 3,772,180 |
| 2023-01-12 | $5.91 | $5.97 | $5.87 | $5.90 | $5.90 | 4,665,200 |
| 2023-01-11 | $5.93 | $6.00 | $5.90 | $5.92 | $5.92 | 6,180,130 |
| 2023-01-10 | $6.08 | $6.10 | $5.90 | $5.91 | $5.91 | 6,994,470 |
| 2023-01-09 | $6.02 | $6.17 | $5.98 | $6.05 | $6.05 | 9,550,690 |
| 2023-01-06 | $5.87 | $5.98 | $5.87 | $5.96 | $5.96 | 6,419,480 |
| 2023-01-05 | $5.97 | $5.98 | $5.86 | $5.89 | $5.89 | 4,894,320 |
| 2023-01-04 | $6.00 | $6.00 | $5.87 | $5.91 | $5.91 | 6,440,680 |
| 2023-01-03 | $5.71 | $6.00 | $5.68 | $5.97 | $5.97 | 10,475,740 |
| 2023-01-02 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-12-30 | $5.70 | $5.72 | $5.59 | $5.68 | $5.68 | 4,389,780 |
| 2022-12-29 | $5.68 | $5.77 | $5.64 | $5.65 | $5.65 | 4,936,030 |
| 2022-12-28 | $5.70 | $5.78 | $5.67 | $5.72 | $5.72 | 5,928,280 |
| 2022-12-27 | $5.77 | $5.84 | $5.71 | $5.74 | $5.74 | 8,663,800 |
| 2022-12-26 | $5.58 | $5.78 | $5.58 | $5.76 | $5.76 | 6,165,790 |
| 2022-12-23 | $5.59 | $5.62 | $5.50 | $5.59 | $5.59 | 5,769,470 |
| 2022-12-22 | $5.88 | $5.89 | $5.59 | $5.61 | $5.61 | 8,578,000 |
| 2022-12-21 | $5.90 | $5.97 | $5.78 | $5.79 | $5.79 | 7,592,900 |
| 2022-12-20 | $5.79 | $5.94 | $5.73 | $5.92 | $5.92 | 13,076,010 |
| 2022-12-19 | $5.82 | $5.90 | $5.67 | $5.70 | $5.70 | 8,152,950 |
| 2022-12-16 | $5.94 | $5.98 | $5.82 | $5.87 | $5.87 | 12,244,910 |
| 2022-12-15 | $6.00 | $6.04 | $5.95 | $5.99 | $5.99 | 6,426,950 |
| 2022-12-14 | $6.10 | $6.15 | $5.94 | $5.99 | $5.99 | 12,329,250 |
| 2022-12-13 | $6.12 | $6.30 | $6.04 | $6.13 | $6.13 | 16,871,080 |
| 2022-12-12 | $5.99 | $6.23 | $5.83 | $6.09 | $6.09 | 29,690,180 |
| 2022-12-09 | $7.06 | $7.06 | $6.15 | $6.24 | $6.24 | 59,183,990 |
| 2022-12-08 | $6.36 | $6.53 | $6.30 | $6.42 | $6.42 | 10,511,210 |
| 2022-12-07 | $6.40 | $6.54 | $6.35 | $6.42 | $6.42 | 14,832,200 |
| 2022-12-06 | $6.94 | $6.94 | $6.33 | $6.40 | $6.40 | 34,479,280 |
| 2022-12-05 | $6.74 | $6.98 | $6.70 | $6.90 | $6.90 | 17,861,220 |
| 2022-12-01 | $6.73 | $6.81 | $6.60 | $6.63 | $6.63 | 13,130,580 |
| 2022-11-30 | $6.67 | $6.92 | $6.66 | $6.77 | $6.77 | 14,380,130 |
| 2022-11-29 | $6.61 | $6.76 | $6.53 | $6.72 | $6.72 | 12,756,230 |
| 2022-11-28 | $6.58 | $6.71 | $6.48 | $6.65 | $6.65 | 11,871,520 |
| 2022-11-25 | $6.60 | $6.77 | $6.57 | $6.67 | $6.67 | 14,335,020 |
| 2022-11-24 | $6.73 | $6.92 | $6.60 | $6.67 | $6.67 | 19,507,590 |
| 2022-11-23 | $6.62 | $6.85 | $6.51 | $6.70 | $6.70 | 21,666,690 |
| 2022-11-22 | $6.59 | $6.78 | $6.49 | $6.66 | $6.66 | 16,004,330 |
| 2022-11-21 | $6.51 | $6.79 | $6.38 | $6.60 | $6.60 | 15,892,860 |
| 2022-11-18 | $6.60 | $6.75 | $6.50 | $6.50 | $6.50 | 15,293,840 |
| 2022-11-17 | $6.56 | $6.66 | $6.41 | $6.59 | $6.59 | 12,325,580 |
| 2022-11-16 | $6.62 | $6.67 | $6.43 | $6.50 | $6.50 | 14,684,580 |
| 2022-11-15 | $6.47 | $6.70 | $6.41 | $6.68 | $6.68 | 21,152,480 |
| 2022-11-14 | $6.68 | $6.70 | $6.37 | $6.43 | $6.43 | 25,902,710 |
| 2022-11-11 | $7.01 | $7.06 | $6.58 | $6.63 | $6.63 | 26,793,250 |
| 2022-11-10 | $6.84 | $7.01 | $6.78 | $6.88 | $6.88 | 22,483,240 |
| 2022-11-09 | $6.95 | $7.04 | $6.81 | $6.85 | $6.85 | 19,123,260 |
| 2022-11-08 | $6.84 | $7.16 | $6.70 | $6.96 | $6.96 | 42,175,780 |
| 2022-11-07 | $6.79 | $7.06 | $6.70 | $6.85 | $6.85 | 67,032,160 |
| 2022-11-04 | $5.98 | $6.60 | $5.93 | $6.60 | $6.60 | 44,734,580 |
| 2022-11-03 | $5.89 | $6.15 | $5.85 | $6.00 | $6.00 | 18,098,030 |
| 2022-11-02 | $5.65 | $6.06 | $5.64 | $5.95 | $5.95 | 31,625,230 |
| 2022-11-01 | $5.70 | $5.80 | $5.56 | $5.77 | $5.77 | 18,819,040 |
| 2022-10-31 | $5.65 | $5.70 | $5.44 | $5.66 | $5.66 | 29,060,270 |
| 2022-10-28 | $6.03 | $6.18 | $5.74 | $5.74 | $5.74 | 44,358,390 |
| 2022-10-27 | $6.65 | $6.75 | $6.23 | $6.38 | $6.38 | 58,901,840 |
| 2022-10-26 | $5.80 | $6.55 | $5.76 | $6.55 | $6.55 | 52,637,460 |
| 2022-10-25 | $5.81 | $6.21 | $5.72 | $5.95 | $5.95 | 52,148,500 |
| 2022-10-24 | $5.49 | $5.83 | $5.42 | $5.72 | $5.72 | 43,611,200 |
| 2022-10-21 | $5.24 | $5.37 | $5.21 | $5.30 | $5.30 | 8,739,900 |
| 2022-10-20 | $5.22 | $5.28 | $5.13 | $5.20 | $5.20 | 5,550,200 |
| 2022-10-19 | $5.27 | $5.34 | $5.24 | $5.24 | $5.24 | 6,303,670 |
| 2022-10-18 | $5.31 | $5.33 | $5.26 | $5.29 | $5.29 | 6,444,300 |
| 2022-10-17 | $5.23 | $5.27 | $5.15 | $5.26 | $5.26 | 5,723,140 |
| 2022-10-14 | $5.23 | $5.27 | $5.16 | $5.24 | $5.24 | 5,993,500 |
| 2022-10-13 | $5.07 | $5.22 | $5.07 | $5.16 | $5.16 | 6,511,590 |
| 2022-10-12 | $5.01 | $5.11 | $4.90 | $5.10 | $5.10 | 6,471,300 |
| 2022-10-11 | $4.91 | $5.00 | $4.84 | $4.98 | $4.98 | 6,813,300 |
| 2022-10-10 | $5.00 | $5.06 | $4.88 | $4.90 | $4.90 | 6,548,500 |
| 2022-09-30 | $5.08 | $5.12 | $4.99 | $4.99 | $4.99 | 6,131,800 |
| 2022-09-29 | $5.15 | $5.18 | $4.99 | $5.09 | $5.09 | 8,058,680 |
| 2022-09-28 | $5.26 | $5.30 | $5.09 | $5.10 | $5.10 | 7,412,800 |
| 2022-09-27 | $5.18 | $5.31 | $5.16 | $5.27 | $5.27 | 7,352,480 |
| 2022-09-26 | $5.36 | $5.36 | $5.14 | $5.16 | $5.16 | 7,773,620 |
| 2022-09-23 | $5.42 | $5.49 | $5.27 | $5.33 | $5.33 | 8,563,950 |
| 2022-09-22 | $5.49 | $5.53 | $5.43 | $5.44 | $5.44 | 5,920,400 |
| 2022-09-21 | $5.48 | $5.54 | $5.35 | $5.53 | $5.53 | 7,886,600 |
| 2022-09-20 | $5.52 | $5.60 | $5.45 | $5.48 | $5.48 | 7,796,200 |
| 2022-09-19 | $5.53 | $5.64 | $5.44 | $5.46 | $5.46 | 8,083,550 |
| 2022-09-16 | $5.81 | $5.87 | $5.56 | $5.58 | $5.58 | 11,047,200 |
| 2022-09-15 | $5.98 | $6.01 | $5.66 | $5.78 | $5.78 | 11,862,500 |
| 2022-09-14 | $5.99 | $6.05 | $5.85 | $5.92 | $5.92 | 12,382,400 |
| 2022-09-13 | $6.18 | $6.22 | $6.06 | $6.08 | $6.08 | 11,970,400 |
| 2022-09-12 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2022-09-09 | $6.19 | $6.28 | $6.13 | $6.18 | $6.18 | 12,563,550 |
| 2022-09-08 | $6.23 | $6.30 | $6.14 | $6.20 | $6.20 | 17,611,290 |
| 2022-09-07 | $6.05 | $6.29 | $5.99 | $6.22 | $6.22 | 21,351,290 |
| 2022-09-06 | $6.09 | $6.09 | $5.91 | $6.07 | $6.07 | 15,792,500 |
| 2022-09-05 | $5.89 | $6.09 | $5.82 | $6.02 | $6.02 | 19,259,850 |
| 2022-09-02 | $5.82 | $5.86 | $5.66 | $5.81 | $5.81 | 11,574,350 |
| 2022-09-01 | $5.77 | $5.98 | $5.73 | $5.76 | $5.76 | 17,707,000 |
| 2022-08-31 | $6.01 | $6.02 | $5.69 | $5.71 | $5.71 | 21,999,950 |
| 2022-08-30 | $6.18 | $6.24 | $5.97 | $6.06 | $6.06 | 21,207,790 |
| 2022-08-29 | $6.11 | $6.28 | $6.02 | $6.20 | $6.20 | 38,144,280 |
| 2022-08-26 | $6.19 | $6.53 | $5.98 | $6.30 | $6.30 | 52,291,080 |
| 2022-08-25 | $5.89 | $6.09 | $5.71 | $5.95 | $5.95 | 24,418,540 |
| 2022-08-24 | $6.04 | $6.25 | $5.83 | $5.85 | $5.85 | 32,809,920 |
| 2022-08-23 | $6.10 | $6.28 | $5.99 | $6.06 | $6.06 | 46,370,340 |
| 2022-08-22 | $5.66 | $5.97 | $5.65 | $5.91 | $5.91 | 28,145,390 |
| 2022-08-19 | $5.62 | $5.67 | $5.51 | $5.62 | $5.62 | 11,566,700 |
| 2022-08-18 | $5.55 | $5.65 | $5.52 | $5.62 | $5.62 | 11,094,810 |
| 2022-08-17 | $5.60 | $5.68 | $5.57 | $5.60 | $5.60 | 11,086,000 |
| 2022-08-16 | $5.53 | $5.65 | $5.52 | $5.60 | $5.60 | 12,850,050 |
| 2022-08-15 | $5.50 | $5.73 | $5.47 | $5.57 | $5.57 | 11,078,000 |
| 2022-08-12 | $5.47 | $5.61 | $5.43 | $5.45 | $5.45 | 13,836,900 |
| 2022-08-11 | $5.31 | $5.49 | $5.31 | $5.45 | $5.45 | 15,193,610 |
| 2022-08-10 | $5.31 | $5.32 | $5.21 | $5.28 | $5.28 | 9,020,200 |
| 2022-08-09 | $5.28 | $5.44 | $5.28 | $5.34 | $5.34 | 8,951,950 |
| 2022-08-08 | $5.26 | $5.37 | $5.21 | $5.33 | $5.33 | 7,938,900 |
| 2022-08-05 | $5.35 | $5.38 | $5.17 | $5.27 | $5.27 | 10,153,700 |
| 2022-08-04 | $5.23 | $5.36 | $5.17 | $5.32 | $5.32 | 11,826,650 |
| 2022-08-03 | $5.29 | $5.49 | $5.18 | $5.23 | $5.23 | 17,852,020 |
| 2022-08-02 | $5.76 | $5.77 | $5.26 | $5.38 | $5.38 | 27,317,320 |
| 2022-08-01 | $5.92 | $6.08 | $5.80 | $5.84 | $5.84 | 28,144,880 |
| 2022-07-29 | $5.83 | $5.88 | $5.71 | $5.88 | $5.88 | 25,745,670 |
| 2022-07-28 | $5.97 | $6.03 | $5.84 | $5.91 | $5.82 | 28,384,150 |
| 2022-07-27 | $6.09 | $6.09 | $5.90 | $5.97 | $5.88 | 56,745,240 |
| 2022-07-26 | $5.67 | $6.17 | $5.62 | $6.17 | $6.08 | 58,141,270 |
| 2022-07-25 | $5.75 | $5.80 | $5.51 | $5.61 | $5.53 | 27,996,450 |
| 2022-07-22 | $5.71 | $5.94 | $5.57 | $5.85 | $5.76 | 39,428,960 |
| 2022-07-21 | $6.00 | $6.11 | $5.65 | $5.71 | $5.62 | 64,855,500 |
| 2022-07-20 | $5.30 | $5.80 | $5.24 | $5.80 | $5.71 | 23,709,590 |
| 2022-07-19 | $5.29 | $5.37 | $5.23 | $5.27 | $5.19 | 8,610,200 |
| 2022-07-18 | $5.08 | $5.33 | $5.08 | $5.32 | $5.24 | 12,129,600 |
| 2022-07-15 | $5.37 | $5.39 | $5.16 | $5.17 | $5.09 | 14,493,650 |
| 2022-07-14 | $5.44 | $5.44 | $5.23 | $5.36 | $5.28 | 18,717,640 |
| 2022-07-13 | $5.20 | $5.47 | $5.20 | $5.46 | $5.38 | 22,162,400 |
| 2022-07-12 | $5.18 | $5.35 | $5.13 | $5.20 | $5.12 | 16,132,450 |
| 2022-07-11 | $5.36 | $5.41 | $5.20 | $5.25 | $5.17 | 18,755,900 |
| 2022-07-08 | $5.19 | $5.68 | $5.19 | $5.39 | $5.31 | 29,047,000 |
| 2022-07-07 | $5.30 | $5.33 | $5.14 | $5.26 | $5.18 | 43,932,780 |
| 2022-07-06 | $5.01 | $5.53 | $4.99 | $5.42 | $5.34 | 54,746,070 |
| 2022-07-05 | $4.95 | $5.08 | $4.94 | $5.03 | $4.95 | 7,993,250 |
| 2022-07-04 | $5.04 | $5.05 | $4.94 | $4.97 | $4.90 | 7,321,940 |
| 2022-07-01 | $4.94 | $5.09 | $4.92 | $5.04 | $4.96 | 7,222,240 |
| 2022-06-30 | $5.00 | $5.05 | $4.93 | $4.96 | $4.89 | 8,716,870 |
| 2022-06-29 | $5.12 | $5.15 | $4.98 | $5.00 | $4.92 | 9,350,240 |
| 2022-06-28 | $5.07 | $5.13 | $5.03 | $5.12 | $5.04 | 9,585,120 |
| 2022-06-27 | $5.04 | $5.11 | $5.02 | $5.06 | $4.98 | 9,265,970 |
| 2022-06-24 | $5.08 | $5.12 | $5.00 | $5.04 | $4.96 | 9,386,950 |
| 2022-06-23 | $5.01 | $5.09 | $4.99 | $5.08 | $5.00 | 8,884,150 |
| 2022-06-22 | $5.09 | $5.15 | $4.96 | $4.99 | $4.91 | 10,051,470 |
| 2022-06-21 | $5.20 | $5.35 | $5.03 | $5.09 | $5.01 | 15,894,170 |
| 2022-06-20 | $5.02 | $5.17 | $5.01 | $5.12 | $5.04 | 12,534,590 |
| 2022-06-17 | $4.90 | $5.05 | $4.83 | $5.04 | $4.96 | 14,346,450 |
| 2022-06-16 | $4.84 | $4.93 | $4.84 | $4.92 | $4.85 | 11,346,000 |
| 2022-06-15 | $4.96 | $5.02 | $4.86 | $4.87 | $4.80 | 18,403,700 |
| 2022-06-14 | $4.90 | $4.91 | $4.69 | $4.90 | $4.83 | 16,922,500 |
| 2022-06-13 | $4.91 | $4.98 | $4.85 | $4.91 | $4.84 | 23,179,700 |
| 2022-06-10 | $5.01 | $5.15 | $4.98 | $5.00 | $4.92 | 23,826,650 |
| 2022-06-09 | $5.25 | $5.54 | $4.97 | $5.00 | $4.92 | 38,088,100 |
| 2022-06-08 | $5.10 | $5.50 | $5.02 | $5.31 | $5.23 | 37,836,870 |
| 2022-06-07 | $4.94 | $5.25 | $4.87 | $5.11 | $5.03 | 23,158,150 |
| 2022-06-06 | $4.92 | $5.03 | $4.89 | $4.97 | $4.90 | 11,841,160 |
| 2022-06-02 | $4.79 | $5.12 | $4.75 | $4.95 | $4.88 | 18,852,920 |
| 2022-06-01 | $4.79 | $4.84 | $4.73 | $4.80 | $4.73 | 10,795,170 |
| 2022-05-31 | $4.86 | $4.86 | $4.73 | $4.79 | $4.72 | 14,458,110 |
| 2022-05-30 | $4.78 | $4.95 | $4.67 | $4.80 | $4.73 | 24,572,870 |
| 2022-05-27 | $4.62 | $4.63 | $4.52 | $4.60 | $4.53 | 8,155,100 |
| 2022-05-26 | $4.53 | $4.61 | $4.48 | $4.56 | $4.49 | 7,620,600 |
| 2022-05-25 | $4.38 | $4.52 | $4.34 | $4.51 | $4.44 | 8,096,450 |
| 2022-05-24 | $4.61 | $4.63 | $4.34 | $4.35 | $4.28 | 9,383,050 |
| 2022-05-23 | $4.55 | $4.61 | $4.50 | $4.61 | $4.54 | 6,870,960 |
| 2022-05-20 | $4.49 | $4.58 | $4.46 | $4.55 | $4.48 | 6,910,610 |
| 2022-05-19 | $4.38 | $4.51 | $4.34 | $4.49 | $4.42 | 7,879,350 |
| 2022-05-18 | $4.42 | $4.50 | $4.38 | $4.42 | $4.35 | 5,517,000 |
| 2022-05-17 | $4.45 | $4.49 | $4.35 | $4.44 | $4.37 | 5,668,800 |
| 2022-05-16 | $4.50 | $4.57 | $4.44 | $4.47 | $4.40 | 6,450,250 |
| 2022-05-13 | $4.44 | $4.48 | $4.37 | $4.47 | $4.40 | 7,641,350 |
| 2022-05-12 | $4.33 | $4.49 | $4.33 | $4.42 | $4.35 | 7,895,200 |
| 2022-05-11 | $4.48 | $4.56 | $4.38 | $4.39 | $4.32 | 9,817,500 |
| 2022-05-10 | $4.34 | $4.47 | $4.29 | $4.47 | $4.40 | 10,469,700 |
| 2022-05-09 | $4.24 | $4.43 | $4.21 | $4.37 | $4.30 | 7,907,800 |
| 2022-05-06 | $4.31 | $4.31 | $4.19 | $4.24 | $4.24 | 8,526,650 |
| 2022-05-05 | $4.41 | $4.47 | $4.31 | $4.37 | $4.37 | 8,987,500 |
| 2022-05-04 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2022-05-03 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2022-04-29 | $4.22 | $4.39 | $4.19 | $4.36 | $4.36 | 10,757,690 |
| 2022-04-28 | $4.27 | $4.32 | $4.09 | $4.17 | $4.17 | 10,224,500 |
| 2022-04-27 | $4.00 | $4.30 | $4.00 | $4.27 | $4.27 | 16,147,340 |
| 2022-04-26 | $4.26 | $4.33 | $3.97 | $4.00 | $4.00 | 16,515,950 |
| 2022-04-25 | $4.58 | $4.58 | $4.26 | $4.26 | $4.26 | 21,465,460 |
| 2022-04-22 | $4.75 | $4.87 | $4.73 | $4.73 | $4.73 | 16,179,800 |
| 2022-04-21 | $5.60 | $5.64 | $5.23 | $5.25 | $5.25 | 17,055,950 |
| 2022-04-20 | $5.91 | $5.91 | $5.57 | $5.64 | $5.64 | 18,071,600 |
| 2022-04-19 | $5.56 | $5.90 | $5.55 | $5.89 | $5.89 | 14,095,240 |
| 2022-04-18 | $5.58 | $5.67 | $5.49 | $5.59 | $5.59 | 9,408,650 |
| 2022-04-15 | $5.68 | $5.89 | $5.60 | $5.65 | $5.65 | 11,680,550 |
| 2022-04-14 | $5.84 | $5.90 | $5.65 | $5.70 | $5.70 | 13,578,000 |
| 2022-04-13 | $6.03 | $6.04 | $5.81 | $5.84 | $5.84 | 10,942,440 |
| 2022-04-12 | $5.99 | $6.08 | $5.75 | $6.08 | $6.08 | 15,942,000 |
| 2022-04-11 | $5.98 | $6.28 | $5.88 | $6.06 | $6.06 | 24,028,200 |
| 2022-04-08 | $5.86 | $6.12 | $5.86 | $5.95 | $5.95 | 13,485,250 |
| 2022-04-07 | $5.99 | $6.18 | $5.86 | $5.86 | $5.86 | 14,421,150 |
| 2022-04-06 | $5.85 | $6.28 | $5.82 | $6.06 | $6.06 | 14,403,200 |
| 2022-04-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2022-04-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2022-04-01 | $5.95 | $5.99 | $5.84 | $5.90 | $5.90 | 8,024,850 |
| 2022-03-31 | $5.92 | $6.00 | $5.87 | $5.94 | $5.94 | 11,609,750 |
| 2022-03-30 | $5.88 | $5.99 | $5.86 | $5.92 | $5.92 | 10,816,060 |
| 2022-03-29 | $6.08 | $6.10 | $5.81 | $5.88 | $5.88 | 12,574,910 |
| 2022-03-28 | $5.78 | $6.07 | $5.73 | $5.99 | $5.99 | 18,686,450 |
| 2022-03-25 | $5.94 | $6.09 | $5.79 | $5.82 | $5.82 | 23,967,440 |
| 2022-03-24 | $6.60 | $6.60 | $6.00 | $6.03 | $6.03 | 48,683,350 |
| 2022-03-23 | $5.55 | $6.03 | $5.54 | $6.03 | $6.03 | 10,265,100 |
| 2022-03-22 | $5.50 | $5.52 | $5.41 | $5.48 | $5.48 | 7,627,400 |
| 2022-03-21 | $5.57 | $5.64 | $5.39 | $5.47 | $5.47 | 9,255,900 |
| 2022-03-18 | $5.49 | $5.60 | $5.44 | $5.57 | $5.57 | 6,061,300 |
| 2022-03-17 | $5.54 | $5.63 | $5.50 | $5.52 | $5.52 | 8,738,700 |
| 2022-03-16 | $5.27 | $5.54 | $5.20 | $5.50 | $5.50 | 12,611,950 |
| 2022-03-15 | $5.70 | $5.73 | $5.23 | $5.24 | $5.24 | 15,790,400 |
| 2022-03-14 | $5.88 | $5.96 | $5.69 | $5.70 | $5.70 | 10,108,700 |
| 2022-03-11 | $6.00 | $6.00 | $5.78 | $5.93 | $5.93 | 10,608,350 |
| 2022-03-10 | $6.18 | $6.20 | $6.00 | $6.00 | $6.00 | 10,874,300 |
| 2022-03-09 | $5.99 | $6.11 | $5.71 | $6.05 | $6.05 | 13,910,200 |
| 2022-03-08 | $6.21 | $6.29 | $5.97 | $5.97 | $5.97 | 13,193,900 |
| 2022-03-07 | $6.38 | $6.41 | $6.18 | $6.22 | $6.22 | 14,142,100 |
| 2022-03-04 | $6.52 | $6.53 | $6.37 | $6.41 | $6.41 | 14,377,100 |
| 2022-03-03 | $6.58 | $6.61 | $6.48 | $6.53 | $6.53 | 12,359,720 |
| 2022-03-02 | $6.40 | $6.58 | $6.40 | $6.52 | $6.52 | 16,590,400 |
| 2022-03-01 | $6.28 | $6.52 | $6.25 | $6.49 | $6.49 | 23,814,070 |
| 2022-02-28 | $6.16 | $6.28 | $6.03 | $6.28 | $6.28 | 18,517,180 |
| 2022-02-25 | $5.91 | $6.25 | $5.90 | $6.18 | $6.18 | 19,964,800 |
| 2022-02-24 | $6.13 | $6.18 | $5.79 | $5.89 | $5.89 | 18,920,310 |
| 2022-02-23 | $6.10 | $6.18 | $6.10 | $6.12 | $6.12 | 9,161,090 |
| 2022-02-22 | $6.20 | $6.34 | $6.12 | $6.14 | $6.14 | 15,752,200 |
| 2022-02-21 | $6.18 | $6.21 | $6.12 | $6.20 | $6.20 | 9,731,700 |
| 2022-02-18 | $6.12 | $6.25 | $6.11 | $6.20 | $6.20 | 9,566,950 |
| 2022-02-17 | $6.22 | $6.28 | $6.13 | $6.17 | $6.17 | 9,829,510 |
| 2022-02-16 | $6.17 | $6.36 | $6.12 | $6.23 | $6.23 | 11,093,700 |
| 2022-02-15 | $6.26 | $6.26 | $6.11 | $6.16 | $6.16 | 9,586,650 |
| 2022-02-14 | $6.14 | $6.28 | $6.00 | $6.26 | $6.26 | 12,247,950 |
| 2022-02-11 | $6.35 | $6.35 | $6.21 | $6.22 | $6.22 | 14,653,430 |
| 2022-02-10 | $6.17 | $6.38 | $6.11 | $6.37 | $6.37 | 23,141,240 |
| 2022-02-09 | $6.09 | $6.18 | $6.04 | $6.14 | $6.14 | 15,912,200 |
| 2022-02-08 | $6.08 | $6.13 | $5.98 | $6.13 | $6.13 | 19,010,700 |
| 2022-02-07 | $5.88 | $6.11 | $5.78 | $6.08 | $6.08 | 19,875,370 |
| 2022-02-04 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2022-02-03 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2022-02-02 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2022-02-01 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2022-01-28 | $5.53 | $5.89 | $5.53 | $5.78 | $5.78 | 15,700,390 |
| 2022-01-27 | $5.98 | $5.98 | $5.53 | $5.57 | $5.57 | 19,999,100 |
| 2022-01-26 | $5.46 | $5.64 | $5.46 | $5.62 | $5.62 | 10,960,600 |
| 2022-01-25 | $5.70 | $5.75 | $5.43 | $5.44 | $5.44 | 12,408,560 |
| 2022-01-24 | $5.72 | $5.81 | $5.65 | $5.73 | $5.73 | 7,425,160 |
| 2022-01-21 | $5.81 | $5.86 | $5.70 | $5.74 | $5.74 | 9,633,660 |
| 2022-01-20 | $6.02 | $6.05 | $5.81 | $5.81 | $5.81 | 14,301,200 |
| 2022-01-19 | $5.98 | $6.09 | $5.93 | $6.02 | $6.02 | 11,745,300 |
| 2022-01-18 | $5.92 | $6.12 | $5.81 | $6.02 | $6.02 | 16,000,100 |
| 2022-01-17 | $5.93 | $6.00 | $5.92 | $5.99 | $5.99 | 8,529,260 |
| 2022-01-14 | $6.04 | $6.11 | $5.94 | $5.95 | $5.95 | 12,175,490 |
| 2022-01-13 | $6.18 | $6.21 | $6.04 | $6.04 | $6.04 | 13,207,160 |
| 2022-01-12 | $6.13 | $6.19 | $6.06 | $6.18 | $6.18 | 12,733,800 |
| 2022-01-11 | $6.09 | $6.29 | $6.05 | $6.08 | $6.08 | 16,007,500 |
| 2022-01-10 | $6.13 | $6.28 | $6.11 | $6.17 | $6.17 | 13,863,700 |
| 2022-01-07 | $6.43 | $6.44 | $6.13 | $6.14 | $6.14 | 19,813,820 |
| 2022-01-06 | $6.19 | $6.51 | $6.13 | $6.43 | $6.43 | 25,900,550 |
| 2022-01-05 | $6.69 | $6.69 | $6.05 | $6.20 | $6.20 | 41,450,150 |
| 2022-01-04 | $6.75 | $6.83 | $6.56 | $6.67 | $6.67 | 25,752,930 |
| 2022-01-03 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-12-31 | $6.90 | $7.21 | $6.76 | $6.78 | $6.78 | 28,744,060 |
| 2021-12-30 | $6.90 | $6.98 | $6.79 | $6.89 | $6.89 | 19,204,050 |
| 2021-12-29 | $6.84 | $7.01 | $6.69 | $6.88 | $6.88 | 21,280,520 |
| 2021-12-28 | $6.82 | $6.96 | $6.67 | $6.87 | $6.87 | 25,878,940 |
| 2021-12-27 | $6.95 | $7.07 | $6.70 | $6.89 | $6.89 | 30,129,230 |
| 2021-12-24 | $7.05 | $7.35 | $6.83 | $6.83 | $6.83 | 45,927,300 |
| 2021-12-23 | $7.03 | $7.24 | $7.03 | $7.09 | $7.09 | 33,044,550 |
| 2021-12-22 | $7.21 | $7.27 | $6.96 | $7.16 | $7.16 | 47,396,200 |
| 2021-12-21 | $7.60 | $7.62 | $7.11 | $7.29 | $7.29 | 69,435,500 |
| 2021-12-20 | $7.13 | $7.94 | $7.09 | $7.90 | $7.90 | 91,024,150 |
| 2021-12-17 | $6.95 | $7.35 | $6.60 | $7.22 | $7.22 | 84,866,130 |
| 2021-12-16 | $6.08 | $6.77 | $6.06 | $6.77 | $6.77 | 68,723,900 |
| 2021-12-15 | $5.94 | $6.30 | $5.91 | $6.15 | $6.15 | 28,894,490 |
| 2021-12-14 | $5.98 | $6.04 | $5.87 | $5.94 | $5.94 | 14,739,450 |
| 2021-12-13 | $6.05 | $6.08 | $5.93 | $5.99 | $5.99 | 13,468,350 |
| 2021-12-07 | $6.65 | $6.73 | $6.09 | $6.34 | $6.34 | 61,217,810 |
| 2021-12-06 | $5.77 | $6.30 | $5.73 | $6.30 | $6.30 | 19,748,460 |
| 2021-12-03 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 19,561,590 |
| 2021-12-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 17,454,640 |
| 2021-12-01 | $5.72 | $5.80 | $5.66 | $5.79 | $5.79 | 12,603,300 |
| 2021-11-30 | $5.72 | $5.91 | $5.68 | $5.76 | $5.76 | 17,729,500 |
| 2021-11-29 | $5.60 | $5.79 | $5.53 | $5.68 | $5.68 | 15,623,300 |
| 2021-11-26 | $5.73 | $5.78 | $5.61 | $5.66 | $5.66 | 16,671,100 |
| 2021-11-25 | $6.05 | $6.05 | $5.63 | $5.67 | $5.67 | 37,304,950 |
| 2021-11-24 | $5.97 | $6.23 | $5.90 | $6.06 | $6.06 | 26,529,700 |
| 2021-11-23 | $5.99 | $6.06 | $5.89 | $5.91 | $5.91 | 19,793,150 |
| 2021-11-22 | $6.10 | $6.12 | $5.90 | $5.99 | $5.99 | 28,750,550 |
| 2021-11-19 | $6.05 | $6.20 | $5.87 | $5.99 | $5.99 | 38,734,500 |
| 2021-11-18 | $6.12 | $6.46 | $5.95 | $5.96 | $5.96 | 42,448,200 |
| 2021-11-17 | $5.90 | $6.16 | $5.82 | $5.97 | $5.97 | 27,626,210 |
| 2021-11-16 | $6.07 | $6.10 | $5.83 | $5.87 | $5.87 | 27,236,690 |
| 2021-11-15 | $5.90 | $6.25 | $5.73 | $6.09 | $6.09 | 44,820,220 |
| 2021-11-12 | $5.37 | $5.94 | $5.29 | $5.84 | $5.84 | 48,929,740 |
| 2021-11-11 | $5.46 | $5.50 | $5.32 | $5.40 | $5.40 | 20,104,500 |
| 2021-11-10 | $5.34 | $5.45 | $5.28 | $5.43 | $5.43 | 27,279,140 |
| 2021-11-09 | $5.47 | $5.58 | $5.31 | $5.34 | $5.34 | 37,834,750 |
| 2021-11-08 | $5.42 | $5.85 | $5.34 | $5.47 | $5.47 | 54,966,900 |
| 2021-11-05 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 60,730,890 |
| 2021-11-04 | $4.66 | $5.13 | $4.61 | $5.13 | $5.13 | 25,641,340 |
| 2021-11-03 | $4.48 | $4.68 | $4.48 | $4.66 | $4.66 | 12,928,360 |
| 2021-11-02 | $4.62 | $4.68 | $4.46 | $4.52 | $4.52 | 11,653,800 |
| 2021-11-01 | $4.45 | $4.71 | $4.41 | $4.65 | $4.65 | 17,119,200 |
| 2021-10-29 | $4.51 | $4.59 | $4.36 | $4.46 | $4.46 | 11,662,700 |
| 2021-10-28 | $4.47 | $4.51 | $4.34 | $4.36 | $4.36 | 9,283,750 |
| 2021-10-27 | $4.51 | $4.62 | $4.44 | $4.49 | $4.49 | 8,984,600 |
| 2021-10-26 | $4.53 | $4.69 | $4.47 | $4.51 | $4.51 | 12,466,950 |
| 2021-10-25 | $4.45 | $4.60 | $4.41 | $4.58 | $4.58 | 11,373,300 |
| 2021-10-22 | $4.71 | $4.74 | $4.43 | $4.45 | $4.45 | 16,968,940 |
| 2021-10-21 | $4.75 | $4.77 | $4.68 | $4.71 | $4.71 | 8,843,150 |
| 2021-10-20 | $4.56 | $4.81 | $4.50 | $4.75 | $4.75 | 15,633,550 |
| 2021-10-19 | $4.57 | $4.60 | $4.52 | $4.57 | $4.57 | 6,724,240 |
| 2021-10-18 | $4.47 | $4.59 | $4.44 | $4.57 | $4.57 | 10,720,620 |
| 2021-10-15 | $4.58 | $4.58 | $4.45 | $4.47 | $4.47 | 7,013,440 |
| 2021-10-14 | $4.51 | $4.61 | $4.47 | $4.56 | $4.56 | 8,439,850 |
| 2021-10-13 | $4.55 | $4.57 | $4.43 | $4.54 | $4.54 | 7,936,350 |
| 2021-10-12 | $4.61 | $4.67 | $4.46 | $4.55 | $4.55 | 11,305,350 |
| 2021-10-11 | $4.76 | $4.80 | $4.54 | $4.64 | $4.64 | 14,352,800 |
| 2021-10-08 | $4.90 | $5.03 | $4.70 | $4.75 | $4.75 | 17,547,150 |
| 2021-10-07 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2021-10-06 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2021-09-30 | $4.84 | $4.92 | $4.66 | $4.80 | $4.80 | 20,132,590 |
| 2021-09-29 | $5.14 | $5.19 | $4.70 | $4.72 | $4.72 | 23,347,660 |
| 2021-09-28 | $5.15 | $5.33 | $5.14 | $5.19 | $5.19 | 15,001,090 |
| 2021-09-27 | $5.60 | $5.72 | $5.12 | $5.14 | $5.14 | 21,071,050 |
| 2021-09-24 | $5.89 | $5.93 | $5.50 | $5.60 | $5.60 | 20,361,960 |
| 2021-09-23 | $5.52 | $5.95 | $5.47 | $5.89 | $5.89 | 31,685,270 |
| 2021-09-22 | $5.23 | $5.55 | $5.15 | $5.54 | $5.54 | 21,058,550 |
| 2021-09-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2021-09-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2021-09-17 | $5.18 | $5.36 | $5.10 | $5.25 | $5.25 | 14,289,910 |
| 2021-09-16 | $5.35 | $5.38 | $5.16 | $5.17 | $5.17 | 11,819,100 |
| 2021-09-15 | $5.23 | $5.38 | $5.21 | $5.34 | $5.34 | 16,346,190 |
| 2021-09-14 | $5.45 | $5.51 | $5.22 | $5.24 | $5.24 | 18,345,250 |
| 2021-09-13 | $5.47 | $5.53 | $5.34 | $5.46 | $5.46 | 13,988,800 |
| 2021-09-10 | $5.58 | $5.62 | $5.42 | $5.44 | $5.44 | 17,799,500 |
| 2021-09-09 | $5.57 | $5.63 | $5.47 | $5.62 | $5.62 | 19,722,300 |
| 2021-09-08 | $5.64 | $5.92 | $5.37 | $5.59 | $5.59 | 33,543,800 |
| 2021-09-07 | $5.56 | $5.69 | $5.53 | $5.64 | $5.64 | 18,736,710 |
| 2021-09-06 | $5.35 | $5.66 | $5.34 | $5.63 | $5.63 | 26,053,050 |
| 2021-09-03 | $5.37 | $5.39 | $5.24 | $5.31 | $5.31 | 17,353,950 |
| 2021-09-02 | $5.09 | $5.48 | $4.97 | $5.41 | $5.41 | 24,902,900 |
| 2021-09-01 | $5.00 | $5.26 | $4.95 | $5.10 | $5.10 | 21,353,550 |
| 2021-08-31 | $4.96 | $5.11 | $4.94 | $5.02 | $5.02 | 14,108,910 |
| 2021-08-30 | $5.16 | $5.16 | $4.91 | $4.91 | $4.91 | 19,047,600 |
| 2021-08-27 | $5.04 | $5.10 | $4.95 | $5.08 | $5.08 | 17,675,160 |
| 2021-08-26 | $4.96 | $5.10 | $4.87 | $4.98 | $4.98 | 18,223,060 |
| 2021-08-25 | $5.07 | $5.16 | $4.87 | $4.95 | $4.95 | 36,518,900 |
| 2021-08-24 | $4.78 | $5.07 | $4.78 | $5.07 | $5.07 | 18,418,260 |
| 2021-08-23 | $4.46 | $4.77 | $4.43 | $4.61 | $4.61 | 21,254,650 |
| 2021-08-20 | $4.46 | $4.53 | $4.35 | $4.45 | $4.45 | 13,548,000 |
| 2021-08-19 | $4.53 | $4.56 | $4.37 | $4.47 | $4.47 | 16,585,010 |
| 2021-08-18 | $4.34 | $4.61 | $4.33 | $4.51 | $4.51 | 21,817,450 |
| 2021-08-17 | $4.35 | $4.53 | $4.33 | $4.35 | $4.35 | 24,318,150 |
| 2021-08-16 | $4.27 | $4.39 | $4.25 | $4.34 | $4.34 | 10,746,550 |
| 2021-08-13 | $4.29 | $4.31 | $4.24 | $4.26 | $4.26 | 6,798,200 |
| 2021-08-12 | $4.35 | $4.35 | $4.28 | $4.30 | $4.30 | 10,188,200 |
| 2021-08-11 | $4.28 | $4.44 | $4.24 | $4.38 | $4.38 | 17,577,670 |
| 2021-08-10 | $4.20 | $4.30 | $4.17 | $4.27 | $4.27 | 14,121,400 |
| 2021-08-09 | $4.21 | $4.24 | $4.17 | $4.20 | $4.20 | 9,815,650 |
| 2021-08-06 | $4.19 | $4.26 | $4.15 | $4.22 | $4.22 | 12,944,100 |
| 2021-08-05 | $4.25 | $4.30 | $4.18 | $4.19 | $4.19 | 17,040,450 |
| 2021-08-04 | $4.24 | $4.35 | $4.19 | $4.27 | $4.27 | 35,283,670 |
| 2021-08-03 | $3.88 | $4.28 | $3.87 | $4.28 | $4.28 | 46,504,460 |
| 2021-08-02 | $3.82 | $3.91 | $3.78 | $3.89 | $3.89 | 7,034,200 |
| 2021-07-30 | $3.82 | $3.85 | $3.78 | $3.82 | $3.82 | 3,998,200 |
| 2021-07-29 | $3.78 | $3.84 | $3.78 | $3.83 | $3.80 | 4,305,710 |
| 2021-07-28 | $3.92 | $3.93 | $3.75 | $3.76 | $3.73 | 9,065,500 |
| 2021-07-27 | $4.01 | $4.01 | $3.94 | $3.95 | $3.92 | 5,424,700 |
| 2021-07-26 | $4.02 | $4.09 | $3.96 | $3.99 | $3.96 | 7,181,700 |
| 2021-07-23 | $3.94 | $4.03 | $3.92 | $4.03 | $4.00 | 11,655,760 |
| 2021-07-22 | $3.91 | $3.95 | $3.89 | $3.94 | $3.91 | 3,471,650 |
| 2021-07-21 | $3.86 | $3.92 | $3.84 | $3.91 | $3.88 | 4,123,400 |
| 2021-07-20 | $3.81 | $3.87 | $3.79 | $3.85 | $3.82 | 2,654,370 |
| 2021-07-19 | $3.87 | $3.89 | $3.80 | $3.83 | $3.80 | 4,256,850 |
| 2021-07-16 | $3.86 | $3.90 | $3.86 | $3.88 | $3.85 | 2,217,550 |
| 2021-07-15 | $3.94 | $3.94 | $3.85 | $3.87 | $3.84 | 4,288,250 |
| 2021-07-14 | $3.98 | $4.02 | $3.92 | $3.95 | $3.92 | 3,893,550 |
| 2021-07-13 | $3.95 | $3.99 | $3.91 | $3.98 | $3.95 | 3,963,250 |
| 2021-07-12 | $3.96 | $3.98 | $3.92 | $3.95 | $3.92 | 5,106,900 |
| 2021-07-09 | $3.94 | $3.95 | $3.90 | $3.94 | $3.91 | 2,811,100 |
| 2021-07-08 | $3.90 | $4.02 | $3.89 | $3.96 | $3.93 | 6,289,000 |
| 2021-07-07 | $3.91 | $3.94 | $3.87 | $3.89 | $3.86 | 4,234,700 |
| 2021-07-06 | $3.93 | $3.95 | $3.91 | $3.93 | $3.90 | 3,289,950 |
| 2021-07-05 | $3.96 | $3.96 | $3.90 | $3.93 | $3.90 | 3,994,150 |
| 2021-07-02 | $3.90 | $3.98 | $3.87 | $3.96 | $3.93 | 5,601,600 |
| 2021-07-01 | $4.05 | $4.05 | $3.88 | $3.90 | $3.87 | 6,686,350 |
| 2021-06-30 | $3.96 | $4.02 | $3.94 | $4.02 | $3.99 | 5,210,200 |
| 2021-06-29 | $3.94 | $4.10 | $3.92 | $3.96 | $3.93 | 10,647,200 |
| 2021-06-28 | $3.87 | $3.96 | $3.84 | $3.94 | $3.91 | 5,414,400 |
| 2021-06-25 | $3.92 | $3.92 | $3.85 | $3.87 | $3.84 | 3,075,000 |
| 2021-06-24 | $3.86 | $3.91 | $3.86 | $3.89 | $3.86 | 3,057,900 |
| 2021-06-23 | $3.86 | $3.89 | $3.84 | $3.87 | $3.84 | 2,850,200 |
| 2021-06-22 | $3.80 | $3.87 | $3.79 | $3.85 | $3.82 | 2,744,450 |
| 2021-06-21 | $3.76 | $3.81 | $3.76 | $3.79 | $3.76 | 1,727,050 |
| 2021-06-18 | $3.78 | $3.79 | $3.75 | $3.78 | $3.75 | 2,387,570 |
| 2021-06-17 | $3.84 | $3.84 | $3.77 | $3.79 | $3.76 | 2,918,500 |
| 2021-06-16 | $3.83 | $3.86 | $3.82 | $3.83 | $3.80 | 1,924,250 |
| 2021-06-15 | $3.86 | $3.89 | $3.82 | $3.84 | $3.81 | 2,792,850 |
| 2021-06-14 | $3.87 | $3.87 | $3.87 | $3.87 | $3.84 | 0 |
| 2021-06-11 | $3.86 | $3.92 | $3.85 | $3.87 | $3.84 | 3,638,950 |
| 2021-06-10 | $3.83 | $3.87 | $3.82 | $3.86 | $3.83 | 2,594,150 |
| 2021-06-09 | $3.83 | $3.85 | $3.80 | $3.83 | $3.80 | 2,270,400 |
| 2021-06-08 | $3.83 | $3.84 | $3.81 | $3.83 | $3.80 | 2,553,500 |
| 2021-06-07 | $3.82 | $3.85 | $3.80 | $3.83 | $3.80 | 2,544,540 |
| 2021-06-04 | $3.86 | $3.86 | $3.82 | $3.82 | $3.79 | 2,788,600 |
| 2021-06-03 | $3.86 | $3.89 | $3.85 | $3.85 | $3.82 | 3,526,200 |
| 2021-06-02 | $3.90 | $3.90 | $3.85 | $3.87 | $3.84 | 3,388,250 |
| 2021-06-01 | $3.87 | $3.93 | $3.85 | $3.90 | $3.87 | 4,461,300 |
| 2021-05-31 | $3.86 | $3.88 | $3.85 | $3.87 | $3.84 | 2,748,190 |
| 2021-05-28 | $3.88 | $3.89 | $3.84 | $3.85 | $3.82 | 4,114,400 |
| 2021-05-27 | $3.84 | $3.91 | $3.82 | $3.89 | $3.86 | 7,867,000 |
| 2021-05-26 | $3.85 | $3.87 | $3.84 | $3.85 | $3.82 | 4,055,490 |
| 2021-05-25 | $3.88 | $3.88 | $3.83 | $3.85 | $3.82 | 4,375,950 |
| 2021-05-24 | $3.88 | $3.90 | $3.85 | $3.87 | $3.84 | 3,770,700 |
| 2021-05-21 | $3.77 | $3.91 | $3.76 | $3.88 | $3.85 | 10,639,800 |
| 2021-05-20 | $3.83 | $3.84 | $3.74 | $3.76 | $3.73 | 5,215,100 |
| 2021-05-19 | $3.85 | $3.86 | $3.82 | $3.83 | $3.80 | 2,374,000 |
| 2021-05-18 | $3.83 | $3.86 | $3.81 | $3.85 | $3.82 | 2,685,600 |
| 2021-05-17 | $3.87 | $3.87 | $3.83 | $3.83 | $3.80 | 3,573,050 |
| 2021-05-14 | $3.81 | $3.88 | $3.81 | $3.87 | $3.84 | 3,916,350 |
| 2021-05-13 | $3.88 | $3.89 | $3.82 | $3.83 | $3.80 | 3,726,350 |
| 2021-05-12 | $3.85 | $3.89 | $3.83 | $3.89 | $3.86 | 2,604,350 |
| 2021-05-11 | $3.86 | $3.90 | $3.84 | $3.86 | $3.83 | 3,637,300 |
| 2021-05-10 | $3.80 | $3.88 | $3.79 | $3.88 | $3.85 | 4,082,400 |
| 2021-05-07 | $3.78 | $3.83 | $3.75 | $3.82 | $3.79 | 5,020,830 |
| 2021-05-06 | $3.75 | $3.79 | $3.72 | $3.76 | $3.73 | 3,968,350 |
| 2021-05-05 | $3.74 | $3.74 | $3.74 | $3.74 | $3.71 | 0 |
| 2021-05-04 | $3.74 | $3.74 | $3.74 | $3.74 | $3.71 | 0 |
| 2021-04-30 | $3.79 | $3.79 | $3.71 | $3.74 | $3.71 | 4,824,200 |
| 2021-04-29 | $3.79 | $3.82 | $3.76 | $3.80 | $3.77 | 4,168,060 |
| 2021-04-28 | $3.78 | $3.80 | $3.73 | $3.79 | $3.76 | 4,494,710 |
| 2021-04-27 | $3.80 | $3.81 | $3.74 | $3.76 | $3.73 | 7,209,960 |
| 2021-04-26 | $4.02 | $4.02 | $3.79 | $3.80 | $3.77 | 15,584,440 |
| 2021-04-23 | $4.04 | $4.04 | $3.97 | $4.01 | $3.98 | 8,038,900 |
| 2021-04-22 | $4.08 | $4.09 | $4.03 | $4.07 | $4.04 | 4,903,000 |
| 2021-04-21 | $4.08 | $4.12 | $4.04 | $4.07 | $4.04 | 6,169,550 |
| 2021-04-20 | $4.12 | $4.14 | $4.06 | $4.10 | $4.07 | 6,261,350 |
| 2021-04-19 | $4.13 | $4.17 | $4.11 | $4.14 | $4.11 | 7,836,600 |
| 2021-04-16 | $4.07 | $4.18 | $4.05 | $4.13 | $4.10 | 7,215,800 |
| 2021-04-15 | $4.07 | $4.11 | $4.04 | $4.07 | $4.04 | 4,228,450 |
| 2021-04-14 | $4.04 | $4.10 | $3.99 | $4.10 | $4.07 | 7,677,500 |
| 2021-04-13 | $4.23 | $4.23 | $4.00 | $4.04 | $4.01 | 12,354,650 |
| 2021-04-12 | $4.26 | $4.29 | $4.17 | $4.23 | $4.20 | 6,715,650 |
| 2021-04-09 | $4.26 | $4.35 | $4.21 | $4.27 | $4.24 | 9,582,300 |
| 2021-04-08 | $4.28 | $4.31 | $4.22 | $4.26 | $4.23 | 8,863,200 |
| 2021-04-07 | $4.34 | $4.42 | $4.26 | $4.31 | $4.28 | 16,704,600 |
| 2021-04-06 | $4.15 | $4.57 | $4.12 | $4.34 | $4.31 | 22,550,060 |
| 2021-04-05 | $4.15 | $4.15 | $4.15 | $4.15 | $4.12 | 0 |
| 2021-04-02 | $4.29 | $4.29 | $4.11 | $4.15 | $4.12 | 8,996,600 |
| 2021-04-01 | $4.21 | $4.29 | $4.18 | $4.24 | $4.21 | 7,681,400 |
| 2021-03-31 | $4.08 | $4.23 | $4.07 | $4.21 | $4.18 | 9,320,550 |
| 2021-03-30 | $4.14 | $4.17 | $4.06 | $4.09 | $4.06 | 6,162,350 |
| 2021-03-29 | $4.16 | $4.22 | $4.11 | $4.13 | $4.10 | 6,888,650 |
| 2021-03-26 | $4.06 | $4.24 | $4.06 | $4.16 | $4.13 | 11,505,300 |
| 2021-03-25 | $4.18 | $4.18 | $4.05 | $4.07 | $4.04 | 8,525,990 |
| 2021-03-24 | $4.10 | $4.24 | $4.08 | $4.19 | $4.16 | 11,933,240 |
| 2021-03-23 | $4.26 | $4.29 | $4.14 | $4.15 | $4.12 | 12,406,800 |
| 2021-03-22 | $4.22 | $4.33 | $4.16 | $4.30 | $4.27 | 16,105,800 |
| 2021-03-19 | $3.98 | $4.26 | $3.98 | $4.20 | $4.17 | 19,294,050 |
| 2021-03-18 | $4.06 | $4.11 | $4.04 | $4.06 | $4.03 | 9,384,200 |
| 2021-03-17 | $4.01 | $4.16 | $3.98 | $4.13 | $4.10 | 14,724,250 |
| 2021-03-16 | $3.89 | $4.05 | $3.87 | $4.04 | $4.01 | 12,790,870 |
| 2021-03-15 | $3.88 | $3.97 | $3.86 | $3.91 | $3.88 | 9,329,800 |
| 2021-03-12 | $3.73 | $3.96 | $3.71 | $3.88 | $3.85 | 16,454,500 |
| 2021-03-11 | $3.72 | $3.76 | $3.69 | $3.75 | $3.72 | 4,825,650 |
| 2021-03-10 | $3.75 | $3.76 | $3.68 | $3.70 | $3.67 | 4,094,250 |
| 2021-03-09 | $3.84 | $3.86 | $3.70 | $3.75 | $3.72 | 7,620,350 |
| 2021-03-08 | $3.85 | $3.91 | $3.81 | $3.83 | $3.80 | 10,295,400 |
| 2021-03-05 | $3.76 | $3.83 | $3.76 | $3.82 | $3.79 | 6,948,260 |
| 2021-03-04 | $3.72 | $3.80 | $3.71 | $3.76 | $3.73 | 7,630,500 |
| 2021-03-03 | $3.73 | $3.75 | $3.71 | $3.73 | $3.70 | 7,404,500 |
| 2021-03-02 | $3.77 | $3.79 | $3.71 | $3.73 | $3.70 | 4,526,700 |
| 2021-03-01 | $3.71 | $3.78 | $3.70 | $3.77 | $3.74 | 7,413,900 |
| 2021-02-26 | $3.70 | $3.73 | $3.66 | $3.70 | $3.67 | 3,272,160 |
| 2021-02-25 | $3.73 | $3.77 | $3.70 | $3.71 | $3.68 | 4,791,750 |
| 2021-02-24 | $3.75 | $3.76 | $3.70 | $3.73 | $3.70 | 3,265,210 |
| 2021-02-23 | $3.78 | $3.80 | $3.73 | $3.73 | $3.70 | 3,390,230 |
| 2021-02-22 | $3.74 | $3.83 | $3.72 | $3.78 | $3.75 | 6,947,450 |
| 2021-02-19 | $3.66 | $3.76 | $3.64 | $3.75 | $3.72 | 4,214,750 |
| 2021-02-18 | $3.68 | $3.69 | $3.64 | $3.67 | $3.64 | 6,069,450 |
| 2021-02-17 | $3.65 | $3.65 | $3.65 | $3.65 | $3.62 | 0 |
| 2021-02-16 | $3.65 | $3.65 | $3.65 | $3.65 | $3.62 | 0 |
| 2021-02-15 | $3.65 | $3.65 | $3.65 | $3.65 | $3.62 | 0 |
| 2021-02-12 | $3.65 | $3.65 | $3.65 | $3.65 | $3.62 | 0 |
| 2021-02-11 | $3.65 | $3.65 | $3.65 | $3.65 | $3.62 | 0 |
| 2021-02-10 | $3.60 | $3.65 | $3.58 | $3.65 | $3.62 | 1,574,100 |
| 2021-02-09 | $3.55 | $3.61 | $3.55 | $3.60 | $3.57 | 1,444,850 |
| 2021-02-08 | $3.56 | $3.58 | $3.51 | $3.55 | $3.52 | 2,295,000 |
| 2021-02-05 | $3.55 | $3.62 | $3.53 | $3.56 | $3.53 | 1,935,700 |
| 2021-02-04 | $3.60 | $3.62 | $3.53 | $3.55 | $3.52 | 3,210,100 |
| 2021-02-03 | $3.69 | $3.71 | $3.60 | $3.61 | $3.58 | 2,926,450 |
| 2021-02-02 | $3.73 | $3.73 | $3.67 | $3.69 | $3.66 | 1,851,100 |
| 2021-02-01 | $3.58 | $3.75 | $3.57 | $3.71 | $3.68 | 4,322,000 |
| 2021-01-29 | $3.66 | $3.68 | $3.55 | $3.58 | $3.55 | 3,627,380 |
| 2021-01-28 | $3.69 | $3.69 | $3.64 | $3.67 | $3.64 | 3,875,400 |
| 2021-01-27 | $3.72 | $3.74 | $3.70 | $3.71 | $3.68 | 2,879,700 |
| 2021-01-26 | $3.70 | $3.75 | $3.69 | $3.72 | $3.69 | 3,035,000 |
| 2021-01-25 | $3.89 | $3.91 | $3.70 | $3.71 | $3.68 | 8,881,250 |
| 2021-01-22 | $3.86 | $3.91 | $3.85 | $3.90 | $3.87 | 3,724,300 |
| 2021-01-21 | $3.90 | $3.94 | $3.86 | $3.86 | $3.83 | 7,132,350 |
| 2021-01-20 | $3.89 | $3.92 | $3.85 | $3.88 | $3.85 | 3,309,450 |
| 2021-01-19 | $3.93 | $3.93 | $3.88 | $3.90 | $3.87 | 4,175,550 |
| 2021-01-18 | $3.94 | $3.98 | $3.93 | $3.93 | $3.90 | 4,724,890 |
| 2021-01-15 | $3.91 | $3.95 | $3.89 | $3.94 | $3.91 | 3,669,640 |
| 2021-01-14 | $3.89 | $3.97 | $3.84 | $3.93 | $3.90 | 6,061,200 |
| 2021-01-13 | $3.96 | $3.96 | $3.81 | $3.89 | $3.86 | 10,765,590 |
| 2021-01-12 | $3.98 | $4.02 | $3.93 | $3.94 | $3.91 | 8,120,790 |
| 2021-01-11 | $4.13 | $4.16 | $3.95 | $3.97 | $3.94 | 15,041,180 |
| 2021-01-08 | $4.35 | $4.39 | $4.13 | $4.17 | $4.14 | 17,515,740 |
| 2021-01-07 | $4.54 | $4.60 | $4.38 | $4.39 | $4.36 | 19,595,000 |
| 2021-01-06 | $4.41 | $4.68 | $4.36 | $4.59 | $4.55 | 32,558,060 |
| 2021-01-05 | $4.31 | $4.75 | $4.25 | $4.53 | $4.49 | 40,123,810 |
| 2021-01-04 | $4.23 | $4.46 | $4.20 | $4.32 | $4.29 | 20,728,750 |
| 2021-01-01 | $4.23 | $4.23 | $4.23 | $4.23 | $4.20 | 0 |
| 2020-12-31 | $4.25 | $4.32 | $4.20 | $4.23 | $4.20 | 11,075,760 |
| 2020-12-30 | $4.23 | $4.30 | $4.17 | $4.24 | $4.21 | 9,323,350 |
| 2020-12-29 | $4.26 | $4.49 | $4.25 | $4.30 | $4.27 | 15,096,250 |
| 2020-12-28 | $4.25 | $4.28 | $4.15 | $4.27 | $4.24 | 9,122,600 |
| 2020-12-25 | $4.23 | $4.36 | $4.21 | $4.24 | $4.21 | 14,216,850 |
| 2020-12-24 | $4.26 | $4.34 | $4.20 | $4.24 | $4.21 | 6,841,200 |
| 2020-12-23 | $4.10 | $4.27 | $4.10 | $4.26 | $4.23 | 11,686,370 |
| 2020-12-22 | $4.18 | $4.20 | $4.10 | $4.11 | $4.08 | 4,916,360 |
| 2020-12-21 | $4.13 | $4.33 | $4.10 | $4.21 | $4.18 | 11,067,130 |
| 2020-12-18 | $4.00 | $4.13 | $3.99 | $4.13 | $4.10 | 7,016,100 |
| 2020-12-17 | $3.94 | $4.00 | $3.88 | $3.99 | $3.96 | 4,095,200 |
| 2020-12-16 | $4.00 | $4.01 | $3.95 | $3.96 | $3.93 | 2,311,900 |
| 2020-12-15 | $4.00 | $4.02 | $3.96 | $4.00 | $3.97 | 1,590,600 |
| 2020-12-14 | $4.00 | $4.04 | $3.96 | $4.00 | $3.97 | 2,155,550 |
| 2020-12-11 | $4.04 | $4.06 | $3.96 | $3.99 | $3.96 | 4,526,920 |
| 2020-12-10 | $4.07 | $4.10 | $4.03 | $4.05 | $4.02 | 3,123,300 |
| 2020-12-09 | $4.15 | $4.25 | $4.07 | $4.08 | $4.05 | 6,290,660 |
| 2020-12-08 | $4.20 | $4.20 | $4.12 | $4.13 | $4.10 | 3,123,300 |
| 2020-12-07 | $4.16 | $4.20 | $4.15 | $4.20 | $4.17 | 4,799,610 |
| 2020-12-04 | $4.13 | $4.16 | $4.08 | $4.15 | $4.12 | 2,172,830 |
| 2020-12-03 | $4.16 | $4.16 | $4.10 | $4.12 | $4.09 | 2,233,650 |
| 2020-12-02 | $4.12 | $4.18 | $4.09 | $4.17 | $4.14 | 3,646,480 |
| 2020-12-01 | $4.09 | $4.15 | $4.08 | $4.12 | $4.09 | 3,766,680 |
| 2020-11-30 | $4.11 | $4.20 | $4.09 | $4.10 | $4.07 | 3,789,250 |
| 2020-11-27 | $4.06 | $4.13 | $4.04 | $4.12 | $4.09 | 4,432,170 |
| 2020-11-26 | $4.01 | $4.06 | $3.98 | $4.05 | $4.02 | 2,366,500 |
| 2020-11-25 | $4.06 | $4.09 | $4.00 | $4.01 | $3.98 | 2,090,580 |
| 2020-11-24 | $4.10 | $4.10 | $4.03 | $4.05 | $4.02 | 2,462,940 |
| 2020-11-23 | $4.06 | $4.11 | $4.02 | $4.09 | $4.06 | 3,340,090 |
| 2020-11-20 | $4.05 | $4.07 | $4.01 | $4.05 | $4.02 | 2,220,740 |
| 2020-11-19 | $4.06 | $4.07 | $4.02 | $4.05 | $4.02 | 1,418,800 |
| 2020-11-18 | $4.00 | $4.07 | $4.00 | $4.06 | $4.03 | 2,466,900 |
| 2020-11-17 | $4.01 | $4.03 | $3.98 | $4.02 | $3.99 | 1,624,350 |
| 2020-11-16 | $3.93 | $4.03 | $3.93 | $4.01 | $3.98 | 2,986,850 |
| 2020-11-13 | $3.96 | $3.96 | $3.90 | $3.92 | $3.89 | 1,452,970 |
| 2020-11-12 | $3.94 | $3.96 | $3.91 | $3.95 | $3.92 | 1,385,080 |
| 2020-11-11 | $3.95 | $3.96 | $3.89 | $3.93 | $3.90 | 1,973,800 |
| 2020-11-10 | $3.99 | $3.99 | $3.92 | $3.93 | $3.90 | 1,327,100 |
| 2020-11-09 | $3.94 | $3.99 | $3.92 | $3.95 | $3.92 | 2,645,850 |
| 2020-11-06 | $3.90 | $3.93 | $3.88 | $3.92 | $3.89 | 1,171,700 |
| 2020-11-05 | $3.88 | $3.92 | $3.88 | $3.91 | $3.88 | 1,263,850 |
| 2020-11-04 | $3.90 | $3.91 | $3.83 | $3.88 | $3.85 | 1,000,700 |
| 2020-11-03 | $3.77 | $3.90 | $3.77 | $3.88 | $3.85 | 1,914,800 |
| 2020-11-02 | $3.82 | $3.82 | $3.77 | $3.78 | $3.75 | 1,448,350 |
| 2020-10-30 | $3.87 | $3.89 | $3.78 | $3.79 | $3.76 | 1,708,300 |
| 2020-10-29 | $3.89 | $3.89 | $3.85 | $3.86 | $3.83 | 1,358,300 |
| 2020-10-28 | $3.90 | $3.92 | $3.86 | $3.90 | $3.87 | 1,494,650 |
| 2020-10-27 | $3.90 | $3.91 | $3.88 | $3.90 | $3.87 | 1,297,050 |
| 2020-10-26 | $3.93 | $3.93 | $3.87 | $3.91 | $3.88 | 1,392,250 |
| 2020-10-23 | $3.91 | $3.96 | $3.90 | $3.90 | $3.87 | 1,913,300 |
| 2020-10-22 | $3.90 | $3.93 | $3.87 | $3.92 | $3.89 | 1,609,300 |
| 2020-10-21 | $3.93 | $3.96 | $3.89 | $3.91 | $3.88 | 1,267,390 |
| 2020-10-20 | $3.97 | $3.97 | $3.90 | $3.95 | $3.92 | 1,997,540 |
| 2020-10-19 | $3.99 | $4.03 | $3.96 | $3.97 | $3.94 | 1,472,100 |
| 2020-10-16 | $4.03 | $4.03 | $3.97 | $4.01 | $3.98 | 1,568,200 |
| 2020-10-15 | $4.02 | $4.04 | $3.98 | $4.01 | $3.98 | 1,704,100 |
| 2020-10-14 | $3.97 | $4.07 | $3.96 | $4.02 | $3.99 | 2,878,650 |
| 2020-10-13 | $3.99 | $3.99 | $3.95 | $3.97 | $3.94 | 1,461,300 |
| 2020-10-12 | $3.92 | $4.01 | $3.92 | $3.99 | $3.96 | 1,965,270 |
| 2020-10-09 | $3.90 | $3.93 | $3.88 | $3.92 | $3.89 | 1,481,000 |
| 2020-10-08 | $3.86 | $3.86 | $3.86 | $3.86 | $3.83 | 0 |
| 2020-10-07 | $3.86 | $3.86 | $3.86 | $3.86 | $3.83 | 0 |
| 2020-10-06 | $3.86 | $3.86 | $3.86 | $3.86 | $3.83 | 0 |
| 2020-10-05 | $3.86 | $3.86 | $3.86 | $3.86 | $3.83 | 0 |
| 2020-10-02 | $3.86 | $3.86 | $3.86 | $3.86 | $3.83 | 0 |
| 2020-10-01 | $3.86 | $3.86 | $3.86 | $3.86 | $3.83 | 0 |
| 2020-09-30 | $3.85 | $3.88 | $3.83 | $3.86 | $3.83 | 1,575,900 |
| 2020-09-29 | $3.86 | $3.89 | $3.83 | $3.83 | $3.80 | 1,574,040 |
| 2020-09-28 | $3.92 | $3.92 | $3.83 | $3.83 | $3.80 | 1,590,770 |
| 2020-09-25 | $3.93 | $3.96 | $3.88 | $3.89 | $3.86 | 1,796,850 |
| 2020-09-24 | $4.03 | $4.03 | $3.93 | $3.94 | $3.91 | 2,725,050 |
| 2020-09-23 | $4.01 | $4.04 | $3.99 | $4.03 | $4.00 | 1,786,150 |
| 2020-09-22 | $4.03 | $4.05 | $3.98 | $4.00 | $3.97 | 2,092,420 |
| 2020-09-21 | $4.08 | $4.12 | $4.04 | $4.07 | $4.04 | 1,801,550 |
| 2020-09-18 | $4.03 | $4.11 | $4.01 | $4.10 | $4.07 | 2,956,000 |
| 2020-09-17 | $4.04 | $4.06 | $4.00 | $4.03 | $4.00 | 2,507,700 |
| 2020-09-16 | $4.07 | $4.09 | $4.04 | $4.06 | $4.03 | 2,677,650 |
| 2020-09-15 | $4.17 | $4.18 | $4.07 | $4.09 | $4.06 | 3,663,960 |
| 2020-09-14 | $4.10 | $4.13 | $4.06 | $4.08 | $4.05 | 2,691,750 |
| 2020-09-11 | $4.11 | $4.11 | $4.05 | $4.08 | $4.05 | 4,227,890 |
| 2020-09-10 | $4.37 | $4.39 | $4.11 | $4.12 | $4.09 | 9,828,960 |
| 2020-09-09 | $4.24 | $4.49 | $4.23 | $4.36 | $4.33 | 11,251,430 |
| 2020-09-08 | $4.16 | $4.30 | $4.14 | $4.27 | $4.24 | 6,974,190 |
| 2020-09-07 | $4.20 | $4.26 | $4.16 | $4.16 | $4.13 | 3,930,000 |
| 2020-09-04 | $4.21 | $4.24 | $4.14 | $4.22 | $4.19 | 3,047,650 |
| 2020-09-03 | $4.24 | $4.28 | $4.20 | $4.25 | $4.22 | 3,907,330 |
| 2020-09-02 | $4.27 | $4.29 | $4.21 | $4.23 | $4.20 | 3,276,560 |
| 2020-09-01 | $4.19 | $4.26 | $4.16 | $4.26 | $4.23 | 3,723,850 |
| 2020-08-31 | $4.19 | $4.24 | $4.18 | $4.20 | $4.17 | 3,411,100 |
| 2020-08-28 | $4.15 | $4.19 | $4.13 | $4.19 | $4.16 | 2,624,560 |
| 2020-08-27 | $4.11 | $4.17 | $4.09 | $4.14 | $4.11 | 2,620,550 |
| 2020-08-26 | $4.15 | $4.20 | $4.12 | $4.13 | $4.10 | 3,218,400 |
| 2020-08-25 | $4.15 | $4.18 | $4.12 | $4.14 | $4.11 | 2,565,980 |
| 2020-08-24 | $4.17 | $4.18 | $4.13 | $4.15 | $4.12 | 3,664,950 |
| 2020-08-21 | $4.17 | $4.21 | $4.15 | $4.18 | $4.15 | 2,298,250 |
| 2020-08-20 | $4.23 | $4.24 | $4.15 | $4.18 | $4.15 | 3,227,050 |
| 2020-08-19 | $4.30 | $4.30 | $4.23 | $4.24 | $4.21 | 3,942,380 |
| 2020-08-18 | $4.28 | $4.30 | $4.24 | $4.27 | $4.24 | 4,288,100 |
| 2020-08-17 | $4.25 | $4.30 | $4.23 | $4.28 | $4.25 | 4,866,050 |
| 2020-08-14 | $4.24 | $4.26 | $4.18 | $4.24 | $4.21 | 2,882,800 |
| 2020-08-13 | $4.20 | $4.27 | $4.18 | $4.23 | $4.20 | 4,437,500 |
| 2020-08-12 | $4.21 | $4.22 | $4.10 | $4.19 | $4.16 | 4,770,800 |
| 2020-08-11 | $4.27 | $4.29 | $4.20 | $4.21 | $4.18 | 4,652,500 |
| 2020-08-10 | $4.13 | $4.28 | $4.13 | $4.27 | $4.24 | 6,015,860 |
| 2020-08-07 | $4.21 | $4.23 | $4.13 | $4.16 | $4.13 | 3,872,450 |
| 2020-08-06 | $4.24 | $4.24 | $4.15 | $4.23 | $4.20 | 5,537,650 |
| 2020-08-05 | $4.20 | $4.21 | $4.15 | $4.20 | $4.17 | 4,290,240 |
| 2020-08-04 | $4.25 | $4.27 | $4.20 | $4.20 | $4.17 | 5,293,000 |
| 2020-08-03 | $4.16 | $4.24 | $4.15 | $4.24 | $4.21 | 8,775,530 |
| 2020-07-31 | $4.18 | $4.20 | $4.10 | $4.17 | $4.14 | 4,689,700 |
| 2020-07-30 | $4.25 | $4.30 | $4.18 | $4.20 | $4.14 | 6,491,300 |
| 2020-07-29 | $4.15 | $4.29 | $4.15 | $4.27 | $4.21 | 8,680,260 |
| 2020-07-28 | $4.66 | $4.67 | $4.30 | $4.36 | $4.30 | 22,202,400 |
| 2020-07-27 | $4.31 | $4.46 | $4.26 | $4.45 | $4.38 | 9,536,680 |
| 2020-07-24 | $4.41 | $4.45 | $4.22 | $4.24 | $4.18 | 11,783,930 |
| 2020-07-23 | $4.50 | $4.52 | $4.27 | $4.41 | $4.34 | 15,131,980 |
| 2020-07-22 | $4.30 | $4.56 | $4.25 | $4.46 | $4.39 | 16,347,290 |
| 2020-07-21 | $4.27 | $4.40 | $4.21 | $4.28 | $4.22 | 6,163,340 |
| 2020-07-20 | $4.05 | $4.29 | $4.05 | $4.27 | $4.21 | 9,232,610 |
| 2020-07-17 | $4.00 | $4.05 | $3.98 | $4.02 | $3.96 | 4,780,050 |
| 2020-07-16 | $4.09 | $4.15 | $3.94 | $4.00 | $3.94 | 7,086,200 |
| 2020-07-15 | $4.17 | $4.20 | $4.08 | $4.09 | $4.03 | 5,089,210 |
| 2020-07-14 | $4.18 | $4.20 | $4.10 | $4.17 | $4.11 | 5,671,470 |
| 2020-07-13 | $4.07 | $4.18 | $4.06 | $4.17 | $4.11 | 5,474,050 |
| 2020-07-10 | $4.13 | $4.17 | $4.06 | $4.07 | $4.01 | 5,784,630 |
| 2020-07-09 | $4.05 | $4.14 | $4.04 | $4.12 | $4.06 | 6,076,180 |
| 2020-07-08 | $4.00 | $4.08 | $3.97 | $4.06 | $4.00 | 5,399,790 |
| 2020-07-07 | $4.08 | $4.12 | $3.98 | $3.99 | $3.93 | 7,308,850 |
| 2020-07-06 | $3.89 | $4.04 | $3.89 | $4.03 | $3.97 | 7,728,550 |
| 2020-07-03 | $3.85 | $3.90 | $3.82 | $3.87 | $3.81 | 5,096,900 |
| 2020-07-02 | $3.75 | $3.82 | $3.73 | $3.80 | $3.74 | 3,996,700 |
| 2020-07-01 | $3.71 | $3.75 | $3.68 | $3.74 | $3.68 | 2,191,060 |
| 2020-06-30 | $3.70 | $3.72 | $3.69 | $3.71 | $3.65 | 1,201,300 |
| 2020-06-29 | $3.67 | $3.71 | $3.66 | $3.68 | $3.63 | 1,468,640 |
| 2020-06-26 | $3.68 | $3.68 | $3.68 | $3.68 | $3.63 | 0 |
| 2020-06-25 | $3.68 | $3.68 | $3.68 | $3.68 | $3.63 | 0 |
| 2020-06-24 | $3.70 | $3.72 | $3.68 | $3.68 | $3.63 | 1,437,700 |
| 2020-06-23 | $3.76 | $3.76 | $3.68 | $3.70 | $3.64 | 2,626,510 |
| 2020-06-22 | $3.81 | $3.81 | $3.75 | $3.75 | $3.69 | 2,157,400 |
| 2020-06-19 | $3.78 | $3.83 | $3.77 | $3.80 | $3.74 | 1,979,950 |
| 2020-06-18 | $3.78 | $3.81 | $3.75 | $3.78 | $3.72 | 1,642,400 |
| 2020-06-17 | $3.78 | $3.82 | $3.75 | $3.77 | $3.71 | 1,267,740 |
| 2020-06-16 | $3.75 | $3.79 | $3.70 | $3.78 | $3.72 | 1,949,950 |
| 2020-06-15 | $3.70 | $3.74 | $3.69 | $3.70 | $3.64 | 1,258,550 |
| 2020-06-12 | $3.69 | $3.74 | $3.66 | $3.71 | $3.65 | 1,606,370 |
| 2020-06-11 | $3.75 | $3.80 | $3.74 | $3.75 | $3.69 | 1,492,050 |
| 2020-06-10 | $3.81 | $3.84 | $3.74 | $3.76 | $3.70 | 2,186,850 |
| 2020-06-09 | $3.77 | $3.93 | $3.74 | $3.84 | $3.78 | 3,872,250 |
| 2020-06-08 | $3.80 | $3.80 | $3.75 | $3.76 | $3.70 | 1,219,050 |
| 2020-06-05 | $3.77 | $3.78 | $3.75 | $3.78 | $3.72 | 1,308,800 |
| 2020-06-04 | $3.77 | $3.78 | $3.74 | $3.77 | $3.71 | 1,351,150 |
| 2020-06-03 | $3.78 | $3.80 | $3.75 | $3.75 | $3.69 | 1,723,670 |
| 2020-06-02 | $3.73 | $3.79 | $3.73 | $3.77 | $3.71 | 1,902,000 |
| 2020-06-01 | $3.68 | $3.77 | $3.68 | $3.75 | $3.69 | 2,344,990 |
| 2020-05-29 | $3.64 | $3.71 | $3.63 | $3.67 | $3.62 | 1,506,900 |
| 2020-05-28 | $3.68 | $3.70 | $3.62 | $3.66 | $3.61 | 1,596,750 |
| 2020-05-27 | $3.67 | $3.70 | $3.64 | $3.69 | $3.64 | 1,506,800 |
| 2020-05-26 | $3.61 | $3.68 | $3.61 | $3.67 | $3.62 | 1,395,300 |
| 2020-05-25 | $3.65 | $3.66 | $3.60 | $3.61 | $3.56 | 2,197,650 |
| 2020-05-22 | $3.73 | $3.73 | $3.65 | $3.65 | $3.60 | 2,952,700 |
| 2020-05-21 | $3.74 | $3.75 | $3.72 | $3.73 | $3.67 | 1,677,040 |
| 2020-05-20 | $3.79 | $3.79 | $3.73 | $3.73 | $3.67 | 2,318,140 |
| 2020-05-19 | $3.80 | $3.83 | $3.77 | $3.79 | $3.73 | 1,430,700 |
| 2020-05-18 | $3.77 | $3.79 | $3.73 | $3.79 | $3.73 | 1,886,750 |
| 2020-05-15 | $3.76 | $3.78 | $3.76 | $3.77 | $3.71 | 1,067,100 |
| 2020-05-14 | $3.78 | $3.78 | $3.75 | $3.76 | $3.70 | 1,505,500 |
| 2020-05-13 | $3.79 | $3.80 | $3.75 | $3.79 | $3.73 | 1,685,700 |
| 2020-05-12 | $3.82 | $3.82 | $3.74 | $3.79 | $3.73 | 2,060,700 |
| 2020-05-11 | $3.84 | $3.85 | $3.80 | $3.82 | $3.76 | 1,609,700 |
| 2020-05-08 | $3.83 | $3.84 | $3.81 | $3.83 | $3.77 | 1,811,100 |
| 2020-05-07 | $3.83 | $3.86 | $3.80 | $3.81 | $3.75 | 1,464,540 |
| 2020-05-06 | $3.79 | $3.83 | $3.76 | $3.82 | $3.76 | 1,787,350 |
| 2020-05-05 | $3.79 | $3.79 | $3.79 | $3.79 | $3.73 | 0 |
| 2020-05-04 | $3.79 | $3.79 | $3.79 | $3.79 | $3.73 | 0 |
| 2020-05-01 | $3.79 | $3.79 | $3.79 | $3.79 | $3.73 | 0 |
| 2020-04-30 | $3.78 | $3.81 | $3.77 | $3.79 | $3.73 | 2,402,140 |
| 2020-04-29 | $3.77 | $3.80 | $3.71 | $3.76 | $3.70 | 2,936,100 |
| 2020-04-28 | $3.91 | $3.91 | $3.68 | $3.76 | $3.70 | 5,082,550 |
| 2020-04-27 | $3.95 | $3.95 | $3.89 | $3.90 | $3.84 | 2,373,000 |
| 2020-04-24 | $4.04 | $4.04 | $3.91 | $3.95 | $3.89 | 5,325,650 |
| 2020-04-23 | $4.13 | $4.14 | $4.03 | $4.04 | $3.98 | 6,769,750 |
| 2020-04-22 | $4.00 | $4.28 | $3.99 | $4.14 | $4.08 | 9,515,790 |
| 2020-04-21 | $4.02 | $4.08 | $3.96 | $4.04 | $3.98 | 4,450,270 |
| 2020-04-20 | $4.10 | $4.13 | $4.00 | $4.03 | $3.97 | 7,249,570 |
| 2020-04-17 | $3.95 | $4.10 | $3.95 | $4.07 | $4.01 | 8,106,800 |
| 2020-04-16 | $3.90 | $3.98 | $3.87 | $3.94 | $3.88 | 3,014,950 |
| 2020-04-15 | $3.93 | $3.97 | $3.91 | $3.93 | $3.87 | 2,000,800 |
| 2020-04-14 | $3.87 | $3.95 | $3.87 | $3.94 | $3.88 | 2,077,200 |
| 2020-04-13 | $3.87 | $3.90 | $3.85 | $3.89 | $3.83 | 1,458,390 |
| 2020-04-10 | $3.95 | $3.95 | $3.86 | $3.90 | $3.84 | 2,788,740 |
| 2020-04-09 | $3.95 | $3.98 | $3.92 | $3.95 | $3.89 | 2,637,750 |
| 2020-04-08 | $3.85 | $4.07 | $3.84 | $3.95 | $3.89 | 5,154,000 |
| 2020-04-07 | $3.82 | $3.87 | $3.81 | $3.86 | $3.80 | 2,664,060 |
| 2020-04-06 | $3.77 | $3.77 | $3.77 | $3.77 | $3.71 | 0 |
| 2020-04-03 | $3.81 | $3.82 | $3.76 | $3.77 | $3.71 | 1,209,400 |
| 2020-04-02 | $3.76 | $3.82 | $3.73 | $3.80 | $3.74 | 1,558,750 |
| 2020-04-01 | $3.78 | $3.80 | $3.74 | $3.74 | $3.68 | 1,612,800 |
| 2020-03-31 | $3.84 | $3.87 | $3.77 | $3.79 | $3.73 | 2,277,090 |
| 2020-03-30 | $3.88 | $3.88 | $3.79 | $3.82 | $3.76 | 3,257,770 |
| 2020-03-27 | $3.92 | $3.97 | $3.90 | $3.92 | $3.86 | 2,588,700 |
| 2020-03-26 | $3.95 | $3.96 | $3.89 | $3.90 | $3.84 | 2,444,300 |
| 2020-03-25 | $3.96 | $4.10 | $3.94 | $3.97 | $3.91 | 3,792,190 |
| 2020-03-24 | $3.87 | $3.93 | $3.84 | $3.91 | $3.85 | 3,086,950 |
| 2020-03-23 | $3.88 | $3.93 | $3.83 | $3.84 | $3.78 | 2,890,900 |
| 2020-03-20 | $3.86 | $3.95 | $3.86 | $3.95 | $3.89 | 3,590,500 |
| 2020-03-19 | $3.83 | $3.88 | $3.79 | $3.86 | $3.80 | 4,213,750 |
| 2020-03-18 | $3.93 | $3.97 | $3.86 | $3.86 | $3.80 | 3,858,850 |
| 2020-03-17 | $3.92 | $3.98 | $3.81 | $3.91 | $3.85 | 5,240,310 |
| 2020-03-16 | $4.00 | $4.11 | $3.91 | $3.91 | $3.85 | 5,585,600 |
| 2020-03-13 | $3.88 | $4.00 | $3.80 | $3.98 | $3.92 | 6,264,310 |
| 2020-03-12 | $4.03 | $4.07 | $4.00 | $4.01 | $3.95 | 4,807,400 |
| 2020-03-11 | $4.08 | $4.24 | $4.05 | $4.11 | $4.05 | 6,835,900 |
| 2020-03-10 | $3.95 | $4.07 | $3.92 | $4.05 | $3.99 | 5,916,260 |
| 2020-03-09 | $4.10 | $4.13 | $3.99 | $4.02 | $3.96 | 6,757,350 |
| 2020-03-06 | $4.19 | $4.23 | $4.15 | $4.15 | $4.09 | 5,429,950 |
| 2020-03-05 | $4.20 | $4.28 | $4.15 | $4.24 | $4.18 | 8,367,300 |
| 2020-03-04 | $4.09 | $4.18 | $4.02 | $4.15 | $4.09 | 5,542,240 |
| 2020-03-03 | $4.25 | $4.37 | $4.06 | $4.09 | $4.03 | 11,864,040 |
| 2020-03-02 | $3.80 | $4.03 | $3.80 | $4.00 | $3.94 | 6,263,050 |
| 2020-02-28 | $3.81 | $3.89 | $3.75 | $3.78 | $3.72 | 6,536,980 |
| 2020-02-27 | $3.95 | $4.07 | $3.93 | $3.97 | $3.91 | 4,842,570 |
| 2020-02-26 | $3.83 | $4.09 | $3.82 | $3.96 | $3.90 | 6,945,930 |
| 2020-02-25 | $3.90 | $3.90 | $3.77 | $3.88 | $3.82 | 5,688,900 |
| 2020-02-24 | $3.96 | $4.00 | $3.93 | $3.97 | $3.91 | 2,987,260 |
| 2020-02-21 | $4.00 | $4.02 | $3.96 | $3.99 | $3.93 | 3,487,860 |
| 2020-02-20 | $3.89 | $3.97 | $3.89 | $3.96 | $3.90 | 2,462,300 |
| 2020-02-19 | $3.93 | $3.94 | $3.90 | $3.90 | $3.84 | 2,570,000 |
| 2020-02-18 | $3.87 | $3.96 | $3.85 | $3.94 | $3.88 | 3,812,430 |
| 2020-02-17 | $3.77 | $3.87 | $3.76 | $3.86 | $3.80 | 3,836,750 |
| 2020-02-14 | $3.77 | $3.77 | $3.72 | $3.75 | $3.69 | 2,136,250 |
| 2020-02-13 | $3.82 | $3.84 | $3.75 | $3.76 | $3.70 | 2,754,850 |
| 2020-02-12 | $3.80 | $3.83 | $3.75 | $3.82 | $3.76 | 2,479,200 |
| 2020-02-11 | $3.76 | $3.81 | $3.75 | $3.80 | $3.74 | 3,317,870 |
| 2020-02-10 | $3.70 | $3.77 | $3.66 | $3.77 | $3.71 | 3,317,870 |
| 2020-02-07 | $3.74 | $3.74 | $3.67 | $3.71 | $3.65 | 3,849,450 |
| 2020-02-06 | $3.72 | $3.75 | $3.64 | $3.74 | $3.68 | 4,218,820 |
| 2020-02-05 | $3.66 | $3.77 | $3.64 | $3.69 | $3.64 | 3,636,350 |
| 2020-02-04 | $3.45 | $3.68 | $3.45 | $3.65 | $3.60 | 5,367,150 |
| 2020-02-03 | $3.70 | $3.70 | $3.70 | $3.70 | $3.64 | 2,917,300 |
| 2020-01-31 | $4.11 | $4.11 | $4.11 | $4.11 | $4.05 | 0 |
| 2020-01-30 | $4.11 | $4.11 | $4.11 | $4.11 | $4.05 | 0 |
| 2020-01-29 | $4.11 | $4.11 | $4.11 | $4.11 | $4.05 | 0 |
| 2020-01-28 | $4.11 | $4.11 | $4.11 | $4.11 | $4.05 | 0 |
| 2020-01-27 | $4.11 | $4.11 | $4.11 | $4.11 | $4.05 | 0 |
| 2020-01-24 | $4.11 | $4.11 | $4.11 | $4.11 | $4.05 | 0 |
| 2020-01-23 | $4.21 | $4.24 | $4.05 | $4.11 | $4.05 | 3,331,810 |
| 2020-01-22 | $4.20 | $4.23 | $4.16 | $4.23 | $4.17 | 2,574,050 |
| 2020-01-21 | $4.26 | $4.27 | $4.21 | $4.22 | $4.16 | 1,420,100 |
| 2020-01-20 | $4.22 | $4.26 | $4.20 | $4.26 | $4.20 | 1,447,400 |
| 2020-01-17 | $4.27 | $4.29 | $4.21 | $4.21 | $4.15 | 2,275,900 |
| 2020-01-16 | $4.32 | $4.32 | $4.26 | $4.27 | $4.21 | 1,747,300 |
| 2020-01-15 | $4.32 | $4.35 | $4.28 | $4.30 | $4.24 | 2,298,500 |
| 2020-01-14 | $4.33 | $4.38 | $4.32 | $4.35 | $4.29 | 2,238,600 |
| 2020-01-13 | $4.37 | $4.37 | $4.30 | $4.35 | $4.29 | 2,321,250 |
| 2020-01-10 | $4.40 | $4.40 | $4.31 | $4.36 | $4.30 | 3,518,070 |
| 2020-01-09 | $4.36 | $4.45 | $4.36 | $4.40 | $4.33 | 2,467,000 |
| 2020-01-08 | $4.39 | $4.46 | $4.34 | $4.35 | $4.29 | 5,140,850 |
| 2020-01-07 | $4.33 | $4.46 | $4.31 | $4.41 | $4.34 | 6,452,440 |
| 2020-01-06 | $4.28 | $4.33 | $4.24 | $4.31 | $4.25 | 3,664,110 |
| 2020-01-03 | $4.26 | $4.30 | $4.25 | $4.29 | $4.23 | 2,480,450 |
| 2020-01-02 | $4.31 | $4.32 | $4.23 | $4.27 | $4.21 | 3,700,130 |
| 2020-01-01 | $4.24 | $4.24 | $4.24 | $4.24 | $4.18 | 0 |
| 2019-12-31 | $4.22 | $4.24 | $4.20 | $4.24 | $4.18 | 2,162,270 |
| 2019-12-30 | $4.18 | $4.24 | $4.15 | $4.24 | $4.18 | 2,513,480 |
| 2019-12-27 | $4.19 | $4.25 | $4.19 | $4.20 | $4.14 | 3,308,450 |
| 2019-12-26 | $4.19 | $4.20 | $4.16 | $4.20 | $4.14 | 1,511,400 |
| 2019-12-25 | $4.19 | $4.21 | $4.16 | $4.17 | $4.11 | 1,815,790 |
| 2019-12-24 | $4.11 | $4.20 | $4.11 | $4.19 | $4.13 | 1,893,740 |
| 2019-12-23 | $4.20 | $4.25 | $4.13 | $4.13 | $4.07 | 2,311,850 |
| 2019-12-20 | $4.21 | $4.26 | $4.20 | $4.21 | $4.15 | 3,002,450 |
| 2019-12-19 | $4.16 | $4.23 | $4.16 | $4.21 | $4.15 | 2,546,550 |
| 2019-12-18 | $4.21 | $4.24 | $4.16 | $4.16 | $4.10 | 3,346,100 |
| 2019-12-17 | $4.17 | $4.21 | $4.14 | $4.19 | $4.13 | 3,563,550 |
| 2019-12-16 | $4.11 | $4.17 | $4.10 | $4.15 | $4.09 | 2,916,550 |
| 2019-12-13 | $4.05 | $4.10 | $4.04 | $4.09 | $4.03 | 2,073,230 |
| 2019-12-12 | $4.06 | $4.08 | $4.03 | $4.04 | $3.98 | 1,519,200 |
| 2019-12-11 | $4.09 | $4.09 | $4.04 | $4.06 | $4.00 | 2,063,710 |
| 2019-12-10 | $4.05 | $4.11 | $4.03 | $4.09 | $4.03 | 3,359,660 |
| 2019-12-09 | $4.20 | $4.40 | $4.12 | $4.13 | $4.07 | 6,400,560 |
| 2019-12-06 | $4.05 | $4.06 | $4.01 | $4.05 | $3.99 | 1,909,160 |
| 2019-12-05 | $4.02 | $4.08 | $4.02 | $4.05 | $3.99 | 1,813,900 |
| 2019-12-04 | $4.03 | $4.04 | $4.01 | $4.03 | $3.97 | 949,800 |
| 2019-12-03 | $4.00 | $4.04 | $3.97 | $4.04 | $3.98 | 1,086,550 |
| 2019-12-02 | $3.99 | $4.02 | $3.97 | $4.00 | $3.94 | 999,810 |
| 2019-11-29 | $4.01 | $4.01 | $3.97 | $3.99 | $3.93 | 903,200 |
| 2019-11-28 | $4.03 | $4.05 | $3.99 | $4.00 | $3.94 | 918,100 |
| 2019-11-27 | $4.05 | $4.05 | $3.99 | $4.01 | $3.95 | 995,200 |
| 2019-11-26 | $4.07 | $4.09 | $4.01 | $4.02 | $3.96 | 1,364,250 |
| 2019-11-25 | $4.00 | $4.07 | $3.96 | $4.06 | $4.00 | 2,092,350 |
| 2019-11-22 | $3.95 | $4.01 | $3.95 | $3.99 | $3.93 | 1,516,300 |
| 2019-11-21 | $4.00 | $4.00 | $3.95 | $3.97 | $3.91 | 1,003,950 |
| 2019-11-20 | $3.99 | $4.02 | $3.99 | $4.01 | $3.95 | 1,043,650 |
| 2019-11-19 | $3.98 | $4.02 | $3.95 | $4.01 | $3.95 | 1,387,000 |
| 2019-11-18 | $3.94 | $3.98 | $3.91 | $3.96 | $3.90 | 1,153,900 |
| 2019-11-15 | $4.03 | $4.03 | $3.93 | $3.93 | $3.87 | 1,678,100 |
| 2019-11-14 | $3.97 | $4.13 | $3.97 | $4.03 | $3.97 | 2,536,650 |
| 2019-11-13 | $3.97 | $3.98 | $3.93 | $3.94 | $3.88 | 754,800 |
| 2019-11-12 | $3.92 | $3.99 | $3.92 | $3.97 | $3.91 | 1,083,900 |
| 2019-11-11 | $4.04 | $4.04 | $3.92 | $3.94 | $3.88 | 3,006,900 |
| 2019-11-08 | $4.07 | $4.09 | $4.03 | $4.08 | $4.02 | 1,883,060 |
| 2019-11-07 | $4.05 | $4.10 | $4.03 | $4.04 | $3.98 | 1,238,300 |
| 2019-11-06 | $4.13 | $4.13 | $4.05 | $4.06 | $4.00 | 1,138,800 |
| 2019-11-05 | $4.11 | $4.14 | $4.07 | $4.10 | $4.04 | 1,865,600 |
| 2019-11-04 | $4.10 | $4.13 | $4.08 | $4.08 | $4.02 | 1,753,150 |
| 2019-11-01 | $3.99 | $4.13 | $3.99 | $4.12 | $4.06 | 1,749,610 |
| 2019-10-31 | $4.12 | $4.15 | $4.04 | $4.05 | $3.99 | 2,606,100 |
| 2019-10-30 | $4.20 | $4.20 | $4.14 | $4.14 | $4.08 | 1,803,950 |
| 2019-10-29 | $4.23 | $4.27 | $4.19 | $4.21 | $4.15 | 2,564,300 |
| 2019-10-28 | $4.15 | $4.23 | $4.13 | $4.23 | $4.17 | 2,000,600 |
| 2019-10-25 | $4.11 | $4.17 | $4.10 | $4.16 | $4.10 | 1,535,400 |
| 2019-10-24 | $4.08 | $4.13 | $4.07 | $4.12 | $4.06 | 1,247,300 |
| 2019-10-23 | $4.15 | $4.15 | $4.08 | $4.08 | $4.02 | 1,455,800 |
| 2019-10-22 | $4.13 | $4.13 | $4.10 | $4.13 | $4.07 | 1,071,300 |
| 2019-10-21 | $4.13 | $4.15 | $4.07 | $4.11 | $4.05 | 1,558,600 |
| 2019-10-18 | $4.24 | $4.25 | $4.13 | $4.13 | $4.07 | 2,474,980 |
| 2019-10-17 | $4.22 | $4.23 | $4.19 | $4.23 | $4.17 | 1,972,500 |
| 2019-10-16 | $4.25 | $4.25 | $4.18 | $4.22 | $4.16 | 2,379,200 |
| 2019-10-15 | $4.26 | $4.29 | $4.21 | $4.23 | $4.17 | 2,259,900 |
| 2019-10-14 | $4.22 | $4.29 | $4.21 | $4.28 | $4.22 | 3,322,550 |
| 2019-10-11 | $4.19 | $4.22 | $4.16 | $4.20 | $4.14 | 2,119,950 |
| 2019-10-10 | $4.15 | $4.19 | $4.13 | $4.19 | $4.13 | 1,991,200 |
| 2019-10-09 | $4.12 | $4.19 | $4.10 | $4.17 | $4.11 | 1,968,300 |
| 2019-10-08 | $4.09 | $4.16 | $4.09 | $4.12 | $4.06 | 1,496,150 |
| 2019-10-07 | $4.09 | $4.09 | $4.09 | $4.09 | $4.03 | 0 |
| 2019-10-04 | $4.09 | $4.09 | $4.09 | $4.09 | $4.03 | 0 |
| 2019-10-03 | $4.09 | $4.09 | $4.09 | $4.09 | $4.03 | 0 |
| 2019-10-02 | $4.09 | $4.09 | $4.09 | $4.09 | $4.03 | 0 |
| 2019-10-01 | $4.09 | $4.09 | $4.09 | $4.09 | $4.03 | 0 |
| 2019-09-30 | $4.12 | $4.15 | $4.09 | $4.09 | $4.03 | 1,314,600 |
| 2019-09-27 | $4.08 | $4.15 | $4.08 | $4.12 | $4.06 | 1,397,130 |
| 2019-09-26 | $4.16 | $4.25 | $4.08 | $4.10 | $4.04 | 3,130,990 |
| 2019-09-25 | $4.25 | $4.25 | $4.16 | $4.16 | $4.10 | 2,580,600 |
| 2019-09-24 | $4.25 | $4.29 | $4.21 | $4.24 | $4.18 | 3,014,540 |
| 2019-09-23 | $4.31 | $4.34 | $4.20 | $4.26 | $4.20 | 3,110,200 |
| 2019-09-20 | $4.35 | $4.40 | $4.31 | $4.33 | $4.27 | 2,433,850 |
| 2019-09-19 | $4.35 | $4.36 | $4.29 | $4.33 | $4.27 | 2,077,500 |
| 2019-09-18 | $4.33 | $4.37 | $4.29 | $4.33 | $4.27 | 2,239,400 |
| 2019-09-17 | $4.38 | $4.41 | $4.27 | $4.33 | $4.27 | 3,734,600 |
| 2019-09-16 | $4.40 | $4.45 | $4.40 | $4.41 | $4.34 | 2,575,700 |
| 2019-09-13 | $4.39 | $4.39 | $4.39 | $4.39 | $4.32 | 0 |
| 2019-09-12 | $4.41 | $4.41 | $4.33 | $4.39 | $4.32 | 3,102,550 |
| 2019-09-11 | $4.44 | $4.49 | $4.37 | $4.38 | $4.31 | 4,084,910 |
| 2019-09-10 | $4.35 | $4.47 | $4.33 | $4.45 | $4.38 | 4,281,310 |
| 2019-09-09 | $4.30 | $4.36 | $4.30 | $4.35 | $4.29 | 3,749,700 |
| 2019-09-06 | $4.30 | $4.32 | $4.23 | $4.28 | $4.22 | 3,882,400 |
| 2019-09-05 | $4.31 | $4.40 | $4.29 | $4.30 | $4.24 | 6,222,580 |
| 2019-09-04 | $4.30 | $4.32 | $4.26 | $4.29 | $4.23 | 2,044,000 |
| 2019-09-03 | $4.25 | $4.32 | $4.23 | $4.26 | $4.20 | 2,798,650 |
| 2019-09-02 | $4.19 | $4.27 | $4.15 | $4.24 | $4.18 | 2,239,800 |
| 2019-08-30 | $4.24 | $4.27 | $4.16 | $4.18 | $4.12 | 2,032,500 |
| 2019-08-29 | $4.17 | $4.26 | $4.17 | $4.20 | $4.14 | 2,930,750 |
| 2019-08-28 | $4.12 | $4.20 | $4.12 | $4.17 | $4.11 | 2,413,600 |
| 2019-08-27 | $4.05 | $4.17 | $4.05 | $4.15 | $4.09 | 2,098,440 |
| 2019-08-26 | $4.02 | $4.08 | $4.01 | $4.05 | $3.99 | 1,662,890 |
| 2019-08-23 | $4.18 | $4.18 | $4.10 | $4.11 | $4.05 | 1,955,100 |
| 2019-08-22 | $4.10 | $4.24 | $4.07 | $4.16 | $4.10 | 3,740,500 |
| 2019-08-21 | $4.08 | $4.09 | $4.05 | $4.07 | $4.01 | 1,361,390 |
| 2019-08-20 | $4.08 | $4.12 | $4.07 | $4.07 | $4.01 | 2,364,400 |
| 2019-08-19 | $3.99 | $4.08 | $3.99 | $4.08 | $4.02 | 2,203,050 |
| 2019-08-16 | $3.92 | $4.00 | $3.92 | $3.98 | $3.92 | 1,686,660 |
| 2019-08-15 | $3.90 | $3.98 | $3.85 | $3.96 | $3.90 | 2,172,450 |
| 2019-08-14 | $4.01 | $4.05 | $3.97 | $3.98 | $3.92 | 1,323,510 |
| 2019-08-13 | $3.97 | $3.99 | $3.95 | $3.97 | $3.91 | 944,200 |
| 2019-08-12 | $3.97 | $4.02 | $3.95 | $4.01 | $3.95 | 1,100,150 |
| 2019-08-09 | $4.00 | $4.07 | $3.95 | $3.97 | $3.91 | 1,670,770 |
| 2019-08-08 | $3.98 | $4.03 | $3.97 | $4.00 | $3.94 | 1,570,800 |
| 2019-08-07 | $4.00 | $4.04 | $3.98 | $3.98 | $3.92 | 2,258,700 |
| 2019-08-06 | $4.12 | $4.12 | $3.87 | $3.97 | $3.91 | 4,529,450 |
| 2019-08-05 | $4.18 | $4.20 | $4.12 | $4.14 | $4.08 | 2,078,500 |
| 2019-08-02 | $4.22 | $4.22 | $4.15 | $4.19 | $4.13 | 2,299,700 |
| 2019-08-01 | $4.32 | $4.32 | $4.24 | $4.26 | $4.20 | 2,105,100 |
| 2019-07-31 | $4.39 | $4.39 | $4.31 | $4.32 | $4.26 | 1,628,150 |
| 2019-07-30 | $4.37 | $4.41 | $4.33 | $4.39 | $4.31 | 1,987,790 |
| 2019-07-29 | $4.36 | $4.38 | $4.33 | $4.34 | $4.27 | 1,089,440 |
| 2019-07-26 | $4.34 | $4.37 | $4.32 | $4.36 | $4.29 | 1,526,030 |
| 2019-07-25 | $4.39 | $4.39 | $4.32 | $4.35 | $4.28 | 1,990,250 |
| 2019-07-24 | $4.37 | $4.42 | $4.34 | $4.37 | $4.30 | 2,275,900 |
| 2019-07-23 | $4.38 | $4.38 | $4.32 | $4.35 | $4.28 | 1,496,450 |
| 2019-07-22 | $4.42 | $4.47 | $4.33 | $4.34 | $4.27 | 2,811,420 |
| 2019-07-19 | $4.41 | $4.49 | $4.41 | $4.45 | $4.37 | 1,653,350 |
| 2019-07-18 | $4.57 | $4.57 | $4.41 | $4.41 | $4.33 | 2,672,730 |
| 2019-07-17 | $4.54 | $4.62 | $4.52 | $4.53 | $4.45 | 3,282,700 |
| 2019-07-16 | $4.47 | $4.51 | $4.47 | $4.51 | $4.43 | 1,855,500 |
| 2019-07-15 | $4.45 | $4.52 | $4.39 | $4.48 | $4.40 | 2,459,350 |
| 2019-07-12 | $4.43 | $4.48 | $4.40 | $4.44 | $4.36 | 1,490,330 |
| 2019-07-11 | $4.41 | $4.50 | $4.41 | $4.42 | $4.34 | 1,891,110 |
| 2019-07-10 | $4.45 | $4.51 | $4.35 | $4.38 | $4.30 | 2,471,700 |
| 2019-07-09 | $4.42 | $4.48 | $4.42 | $4.46 | $4.38 | 2,274,780 |
| 2019-07-08 | $4.62 | $4.63 | $4.41 | $4.48 | $4.40 | 6,474,150 |
| 2019-07-05 | $4.64 | $4.66 | $4.61 | $4.64 | $4.56 | 2,668,350 |
| 2019-07-04 | $4.63 | $4.65 | $4.60 | $4.64 | $4.56 | 3,771,450 |
| 2019-07-03 | $4.65 | $4.65 | $4.56 | $4.61 | $4.53 | 4,172,500 |
| 2019-07-02 | $4.68 | $4.73 | $4.63 | $4.67 | $4.59 | 4,657,440 |
| 2019-07-01 | $4.58 | $4.65 | $4.55 | $4.63 | $4.55 | 4,966,990 |
| 2019-06-28 | $4.59 | $4.65 | $4.48 | $4.52 | $4.44 | 3,827,600 |
| 2019-06-27 | $4.56 | $4.74 | $4.54 | $4.61 | $4.53 | 5,553,740 |
| 2019-06-26 | $4.55 | $4.57 | $4.50 | $4.54 | $4.46 | 2,226,780 |
| 2019-06-25 | $4.68 | $4.68 | $4.47 | $4.53 | $4.45 | 5,877,500 |
| 2019-06-24 | $4.67 | $4.74 | $4.61 | $4.65 | $4.57 | 4,000,740 |
| 2019-06-21 | $4.58 | $4.77 | $4.58 | $4.67 | $4.59 | 6,970,950 |
| 2019-06-20 | $4.51 | $4.64 | $4.45 | $4.58 | $4.50 | 6,596,990 |
| 2019-06-19 | $4.58 | $4.63 | $4.49 | $4.52 | $4.44 | 5,945,100 |
| 2019-06-18 | $4.54 | $4.61 | $4.43 | $4.47 | $4.39 | 5,470,690 |
| 2019-06-17 | $4.53 | $4.71 | $4.51 | $4.54 | $4.46 | 7,556,650 |
| 2019-06-14 | $4.58 | $4.80 | $4.56 | $4.58 | $4.50 | 11,415,050 |
| 2019-06-13 | $4.85 | $4.98 | $4.60 | $4.65 | $4.57 | 21,391,000 |
| 2019-06-12 | $4.34 | $4.76 | $4.32 | $4.76 | $4.68 | 6,564,120 |
| 2019-06-11 | $4.18 | $4.37 | $4.17 | $4.33 | $4.26 | 6,079,610 |
| 2019-06-10 | $4.10 | $4.20 | $4.10 | $4.17 | $4.10 | 3,625,400 |
| 2019-06-07 | $4.12 | $4.12 | $4.12 | $4.12 | $4.05 | 0 |
| 2019-06-06 | $4.13 | $4.18 | $4.09 | $4.12 | $4.05 | 3,841,510 |
| 2019-06-05 | $4.23 | $4.23 | $4.10 | $4.14 | $4.07 | 4,136,700 |
| 2019-06-04 | $4.39 | $4.40 | $4.14 | $4.17 | $4.10 | 10,551,750 |
| 2019-06-03 | $4.43 | $4.56 | $4.37 | $4.40 | $4.32 | 7,464,250 |
| 2019-05-31 | $4.43 | $4.50 | $4.38 | $4.38 | $4.30 | 4,264,800 |
| 2019-05-30 | $4.53 | $4.53 | $4.38 | $4.40 | $4.32 | 5,424,600 |
| 2019-05-29 | $4.52 | $4.56 | $4.45 | $4.51 | $4.43 | 4,448,610 |
| 2019-05-28 | $4.54 | $4.61 | $4.47 | $4.51 | $4.43 | 6,161,500 |
| 2019-05-27 | $4.42 | $4.55 | $4.35 | $4.55 | $4.47 | 5,428,470 |
| 2019-05-24 | $4.49 | $4.54 | $4.34 | $4.42 | $4.34 | 5,848,130 |
| 2019-05-23 | $4.55 | $4.64 | $4.46 | $4.51 | $4.43 | 4,197,200 |
| 2019-05-22 | $4.70 | $4.72 | $4.55 | $4.57 | $4.49 | 3,648,300 |
| 2019-05-21 | $4.61 | $4.69 | $4.55 | $4.66 | $4.58 | 4,345,010 |
| 2019-05-20 | $4.54 | $4.64 | $4.45 | $4.60 | $4.52 | 4,344,420 |
| 2019-05-17 | $4.86 | $4.86 | $4.52 | $4.54 | $4.46 | 6,638,500 |
| 2019-05-16 | $4.72 | $4.89 | $4.72 | $4.82 | $4.74 | 7,420,000 |
| 2019-05-15 | $4.70 | $4.74 | $4.66 | $4.71 | $4.63 | 5,508,680 |
| 2019-05-14 | $4.63 | $4.68 | $4.57 | $4.64 | $4.56 | 5,054,480 |
| 2019-05-13 | $4.68 | $4.69 | $4.61 | $4.67 | $4.59 | 4,780,410 |
| 2019-05-10 | $4.59 | $4.70 | $4.49 | $4.69 | $4.61 | 8,647,010 |
| 2019-05-09 | $4.55 | $4.60 | $4.52 | $4.56 | $4.48 | 4,707,410 |
| 2019-05-08 | $4.42 | $4.62 | $4.35 | $4.52 | $4.44 | 5,707,900 |
| 2019-05-07 | $4.46 | $4.54 | $4.42 | $4.52 | $4.44 | 6,177,200 |
| 2019-05-06 | $4.74 | $4.74 | $4.37 | $4.46 | $4.38 | 11,409,120 |
| 2019-05-03 | $4.86 | $4.86 | $4.86 | $4.86 | $4.78 | 0 |
| 2019-05-02 | $4.86 | $4.86 | $4.86 | $4.86 | $4.78 | 0 |
| 2019-05-01 | $4.86 | $4.86 | $4.86 | $4.86 | $4.78 | 0 |
| 2019-04-30 | $4.80 | $4.89 | $4.75 | $4.86 | $4.78 | 7,004,550 |
| 2019-04-29 | $4.96 | $5.01 | $4.74 | $4.82 | $4.74 | 10,181,450 |
| 2019-04-26 | $5.12 | $5.17 | $4.93 | $4.93 | $4.85 | 14,031,720 |
| 2019-04-25 | $5.47 | $5.55 | $5.12 | $5.21 | $5.12 | 11,698,260 |
| 2019-04-24 | $5.51 | $5.52 | $5.34 | $5.46 | $5.37 | 7,822,000 |
| 2019-04-23 | $5.55 | $5.57 | $5.47 | $5.50 | $5.41 | 9,050,820 |
| 2019-04-22 | $5.69 | $5.70 | $5.54 | $5.59 | $5.49 | 8,812,370 |
| 2019-04-19 | $5.74 | $5.75 | $5.56 | $5.67 | $5.57 | 10,668,060 |
| 2019-04-18 | $5.74 | $5.83 | $5.71 | $5.72 | $5.62 | 10,454,000 |
| 2019-04-17 | $5.70 | $5.89 | $5.66 | $5.78 | $5.68 | 15,222,280 |
| 2019-04-16 | $5.61 | $5.68 | $5.46 | $5.68 | $5.58 | 16,104,060 |
| 2019-04-15 | $5.95 | $6.25 | $5.66 | $5.66 | $5.56 | 29,520,170 |
| 2019-04-12 | $5.71 | $5.97 | $5.61 | $5.90 | $5.80 | 25,044,860 |
| 2019-04-11 | $5.59 | $5.86 | $5.56 | $5.71 | $5.61 | 25,656,820 |
| 2019-04-10 | $5.55 | $5.63 | $5.50 | $5.59 | $5.49 | 11,479,000 |
| 2019-04-09 | $5.53 | $5.63 | $5.47 | $5.58 | $5.48 | 12,871,150 |
| 2019-04-08 | $5.67 | $5.67 | $5.43 | $5.54 | $5.44 | 16,317,650 |
| 2019-04-05 | $5.62 | $5.62 | $5.62 | $5.62 | $5.52 | 0 |
| 2019-04-04 | $5.67 | $5.70 | $5.56 | $5.62 | $5.52 | 16,114,070 |
| 2019-04-03 | $5.57 | $5.67 | $5.50 | $5.66 | $5.56 | 20,766,910 |
| 2019-04-02 | $5.75 | $5.80 | $5.60 | $5.63 | $5.53 | 30,033,220 |
| 2019-04-01 | $5.60 | $5.87 | $5.58 | $5.75 | $5.65 | 35,056,920 |
| 2019-03-29 | $5.45 | $5.65 | $5.40 | $5.60 | $5.50 | 28,144,920 |
| 2019-03-28 | $5.62 | $5.82 | $5.44 | $5.47 | $5.38 | 37,519,200 |
| 2019-03-27 | $6.00 | $6.14 | $5.70 | $5.80 | $5.70 | 64,182,760 |
| 2019-03-26 | $6.44 | $7.00 | $6.09 | $6.25 | $6.14 | 96,255,610 |
| 2019-03-25 | $6.42 | $6.42 | $6.42 | $6.42 | $6.31 | 7,001,660 |
| 2019-03-22 | $5.84 | $5.84 | $5.80 | $5.84 | $5.74 | 22,615,310 |
| 2019-03-21 | $4.85 | $5.31 | $4.85 | $5.31 | $5.22 | 19,031,500 |
| 2019-03-20 | $4.78 | $4.93 | $4.71 | $4.83 | $4.75 | 11,768,800 |
| 2019-03-19 | $4.75 | $4.81 | $4.71 | $4.79 | $4.71 | 7,928,330 |
| 2019-03-18 | $4.61 | $4.77 | $4.58 | $4.76 | $4.68 | 8,326,460 |
| 2019-03-15 | $4.58 | $4.67 | $4.50 | $4.58 | $4.50 | 9,055,390 |
| 2019-03-14 | $4.61 | $4.75 | $4.52 | $4.58 | $4.50 | 9,211,800 |
| 2019-03-13 | $4.94 | $4.95 | $4.63 | $4.67 | $4.59 | 14,948,300 |
| 2019-03-12 | $4.81 | $4.90 | $4.70 | $4.81 | $4.73 | 12,447,250 |
| 2019-03-11 | $4.53 | $4.75 | $4.53 | $4.75 | $4.67 | 10,092,250 |
| 2019-03-08 | $4.82 | $4.86 | $4.54 | $4.55 | $4.47 | 16,744,910 |
| 2019-03-07 | $4.70 | $4.97 | $4.67 | $4.93 | $4.85 | 20,206,020 |
| 2019-03-06 | $4.70 | $4.79 | $4.63 | $4.74 | $4.66 | 13,718,820 |
| 2019-03-05 | $4.65 | $4.72 | $4.60 | $4.70 | $4.62 | 9,566,820 |
| 2019-03-04 | $4.70 | $4.77 | $4.59 | $4.66 | $4.58 | 19,442,470 |
| 2019-03-01 | $4.52 | $4.69 | $4.38 | $4.68 | $4.60 | 20,263,870 |
| 2019-02-28 | $4.45 | $4.65 | $4.40 | $4.52 | $4.44 | 16,311,000 |
| 2019-02-27 | $4.39 | $4.48 | $4.35 | $4.42 | $4.34 | 13,593,620 |
| 2019-02-26 | $4.43 | $4.58 | $4.35 | $4.37 | $4.30 | 19,517,820 |
| 2019-02-25 | $4.19 | $4.42 | $4.17 | $4.39 | $4.31 | 15,315,270 |
| 2019-02-22 | $4.06 | $4.16 | $4.03 | $4.15 | $4.08 | 7,765,220 |
| 2019-02-21 | $4.08 | $4.12 | $4.01 | $4.04 | $3.97 | 5,267,990 |
| 2019-02-20 | $4.11 | $4.11 | $4.05 | $4.08 | $4.01 | 3,806,300 |
| 2019-02-19 | $4.09 | $4.16 | $4.05 | $4.09 | $4.02 | 8,018,290 |
| 2019-02-18 | $4.00 | $4.10 | $4.00 | $4.08 | $4.01 | 6,237,100 |
| 2019-02-15 | $4.03 | $4.05 | $3.98 | $3.99 | $3.92 | 4,262,800 |
| 2019-02-14 | $4.01 | $4.06 | $3.99 | $4.02 | $3.95 | 5,664,520 |
| 2019-02-13 | $3.95 | $4.07 | $3.95 | $4.02 | $3.95 | 7,861,220 |
| 2019-02-12 | $4.02 | $4.03 | $3.92 | $3.98 | $3.91 | 4,627,900 |
| 2019-02-11 | $3.86 | $4.01 | $3.85 | $3.98 | $3.91 | 6,227,070 |
| 2019-02-08 | $3.86 | $3.86 | $3.86 | $3.86 | $3.79 | 0 |
| 2019-02-07 | $3.86 | $3.86 | $3.86 | $3.86 | $3.79 | 0 |
| 2019-02-06 | $3.86 | $3.86 | $3.86 | $3.86 | $3.79 | 0 |
| 2019-02-05 | $3.86 | $3.86 | $3.86 | $3.86 | $3.79 | 0 |
| 2019-02-04 | $3.86 | $3.86 | $3.86 | $3.86 | $3.79 | 0 |
| 2019-02-01 | $3.77 | $3.87 | $3.77 | $3.86 | $3.79 | 3,781,900 |
| 2019-01-31 | $3.76 | $3.81 | $3.70 | $3.77 | $3.71 | 3,689,600 |
| 2019-01-30 | $3.76 | $3.79 | $3.73 | $3.76 | $3.70 | 1,996,300 |
| 2019-01-29 | $3.79 | $3.80 | $3.69 | $3.77 | $3.71 | 3,021,750 |
| 2019-01-28 | $3.82 | $3.83 | $3.78 | $3.80 | $3.73 | 3,149,850 |
| 2019-01-25 | $3.81 | $3.83 | $3.75 | $3.78 | $3.72 | 3,670,300 |
| 2019-01-24 | $3.79 | $3.84 | $3.78 | $3.81 | $3.74 | 3,975,900 |
| 2019-01-23 | $3.82 | $3.84 | $3.77 | $3.80 | $3.73 | 4,201,120 |
| 2019-01-22 | $3.92 | $3.94 | $3.80 | $3.82 | $3.75 | 6,653,600 |
| 2019-01-21 | $3.93 | $3.93 | $3.89 | $3.92 | $3.85 | 4,297,350 |
| 2019-01-18 | $3.91 | $3.94 | $3.86 | $3.89 | $3.82 | 5,208,850 |
| 2019-01-17 | $3.96 | $3.98 | $3.88 | $3.90 | $3.83 | 4,444,400 |
| 2019-01-16 | $3.99 | $4.03 | $3.94 | $3.95 | $3.88 | 3,925,380 |
| 2019-01-15 | $4.04 | $4.05 | $3.97 | $3.99 | $3.92 | 4,183,490 |
| 2019-01-14 | $4.00 | $4.20 | $3.95 | $4.05 | $3.98 | 6,351,410 |
| 2019-01-11 | $3.99 | $4.00 | $3.95 | $4.00 | $3.93 | 1,976,120 |
| 2019-01-10 | $3.99 | $4.07 | $3.94 | $3.96 | $3.89 | 3,409,850 |
| 2019-01-09 | $3.95 | $4.04 | $3.95 | $3.97 | $3.90 | 4,334,090 |
| 2019-01-08 | $3.92 | $4.00 | $3.91 | $3.95 | $3.88 | 2,236,770 |
| 2019-01-07 | $3.85 | $3.97 | $3.85 | $3.94 | $3.87 | 3,099,150 |
| 2019-01-04 | $3.73 | $3.86 | $3.72 | $3.85 | $3.78 | 2,678,700 |
| 2019-01-03 | $3.75 | $3.79 | $3.71 | $3.75 | $3.69 | 1,690,800 |
| 2019-01-02 | $3.72 | $3.76 | $3.70 | $3.73 | $3.67 | 1,052,000 |
| 2019-01-01 | $3.69 | $3.69 | $3.69 | $3.69 | $3.63 | 0 |
| 2018-12-31 | $3.69 | $3.69 | $3.69 | $3.69 | $3.63 | 0 |
| 2018-12-28 | $3.69 | $3.75 | $3.68 | $3.69 | $3.63 | 1,732,050 |
| 2018-12-27 | $3.79 | $3.80 | $3.68 | $3.68 | $3.62 | 1,952,900 |
| 2018-12-26 | $3.77 | $3.78 | $3.74 | $3.75 | $3.69 | 1,430,200 |
| 2018-12-25 | $3.83 | $3.83 | $3.70 | $3.75 | $3.69 | 2,340,320 |
| 2018-12-24 | $3.83 | $3.86 | $3.81 | $3.83 | $3.76 | 2,420,950 |
| 2018-12-21 | $3.85 | $3.87 | $3.82 | $3.83 | $3.76 | 1,307,250 |
| 2018-12-20 | $3.89 | $3.89 | $3.82 | $3.85 | $3.78 | 2,543,850 |
| 2018-12-19 | $3.90 | $3.90 | $3.85 | $3.85 | $3.78 | 1,943,600 |
| 2018-12-18 | $3.86 | $3.92 | $3.83 | $3.89 | $3.82 | 3,389,200 |
| 2018-12-17 | $3.89 | $3.91 | $3.84 | $3.86 | $3.79 | 2,546,900 |
| 2018-12-14 | $3.98 | $4.00 | $3.86 | $3.89 | $3.82 | 3,033,900 |
| 2018-12-13 | $3.97 | $4.02 | $3.93 | $3.99 | $3.92 | 3,606,180 |
| 2018-12-12 | $3.96 | $3.98 | $3.94 | $3.96 | $3.89 | 1,714,980 |
| 2018-12-11 | $3.94 | $3.98 | $3.93 | $3.96 | $3.89 | 1,597,690 |
| 2018-12-10 | $3.96 | $3.99 | $3.92 | $3.94 | $3.87 | 1,676,580 |
| 2018-12-07 | $4.01 | $4.04 | $3.98 | $3.98 | $3.91 | 1,788,030 |
| 2018-12-06 | $4.09 | $4.09 | $4.00 | $4.01 | $3.94 | 2,185,200 |
| 2018-12-05 | $4.02 | $4.09 | $4.01 | $4.05 | $3.98 | 2,234,000 |
| 2018-12-04 | $4.03 | $4.07 | $4.03 | $4.07 | $4.00 | 2,151,910 |
| 2018-12-03 | $4.00 | $4.05 | $3.97 | $4.04 | $3.97 | 3,036,490 |
| 2018-11-30 | $3.92 | $3.96 | $3.86 | $3.92 | $3.85 | 2,511,440 |
| 2018-11-29 | $4.04 | $4.04 | $3.93 | $3.93 | $3.86 | 2,683,350 |
| 2018-11-28 | $3.96 | $4.04 | $3.94 | $4.00 | $3.93 | 1,951,600 |
| 2018-11-27 | $3.97 | $4.00 | $3.94 | $3.95 | $3.88 | 1,496,400 |
| 2018-11-26 | $3.96 | $3.99 | $3.92 | $3.94 | $3.87 | 2,278,600 |
| 2018-11-23 | $4.14 | $4.16 | $3.96 | $3.96 | $3.89 | 4,496,900 |
| 2018-11-22 | $4.15 | $4.18 | $4.12 | $4.15 | $4.08 | 2,198,000 |
| 2018-11-21 | $4.06 | $4.15 | $4.03 | $4.15 | $4.08 | 3,473,960 |
| 2018-11-20 | $4.15 | $4.22 | $4.08 | $4.08 | $4.01 | 4,020,950 |
| 2018-11-19 | $4.15 | $4.17 | $4.11 | $4.15 | $4.08 | 2,847,810 |
| 2018-11-16 | $4.14 | $4.17 | $4.11 | $4.14 | $4.07 | 3,723,910 |
| 2018-11-15 | $4.10 | $4.15 | $4.08 | $4.14 | $4.07 | 3,842,600 |
| 2018-11-14 | $4.09 | $4.15 | $4.06 | $4.07 | $4.00 | 3,781,160 |
| 2018-11-13 | $3.98 | $4.13 | $3.98 | $4.11 | $4.04 | 4,440,150 |
| 2018-11-12 | $3.97 | $4.05 | $3.96 | $4.03 | $3.96 | 2,448,130 |
| 2018-11-09 | $3.96 | $4.03 | $3.94 | $3.98 | $3.91 | 2,081,400 |
| 2018-11-08 | $3.99 | $4.02 | $3.94 | $3.97 | $3.90 | 2,984,850 |
| 2018-11-07 | $4.01 | $4.05 | $3.97 | $3.98 | $3.91 | 3,480,500 |
| 2018-11-06 | $3.99 | $4.04 | $3.96 | $4.02 | $3.95 | 2,373,370 |
| 2018-11-05 | $3.96 | $4.00 | $3.94 | $4.00 | $3.93 | 3,130,170 |
| 2018-11-02 | $3.90 | $3.97 | $3.87 | $3.96 | $3.89 | 2,829,020 |
| 2018-11-01 | $3.94 | $3.98 | $3.86 | $3.86 | $3.79 | 3,059,900 |
| 2018-10-31 | $3.89 | $3.97 | $3.87 | $3.93 | $3.86 | 2,353,100 |
| 2018-10-30 | $3.88 | $3.91 | $3.80 | $3.89 | $3.82 | 2,187,200 |
| 2018-10-29 | $3.84 | $3.89 | $3.81 | $3.86 | $3.79 | 1,720,400 |
| 2018-10-26 | $3.84 | $3.90 | $3.80 | $3.85 | $3.78 | 1,853,800 |
| 2018-10-25 | $3.72 | $3.80 | $3.66 | $3.79 | $3.72 | 1,779,300 |
| 2018-10-24 | $3.75 | $3.84 | $3.75 | $3.77 | $3.71 | 1,435,350 |
| 2018-10-23 | $3.84 | $3.84 | $3.76 | $3.78 | $3.72 | 1,234,600 |
| 2018-10-22 | $3.66 | $3.86 | $3.66 | $3.83 | $3.76 | 3,112,170 |
| 2018-10-19 | $3.58 | $3.69 | $3.52 | $3.66 | $3.60 | 1,171,670 |
| 2018-10-18 | $3.63 | $3.64 | $3.58 | $3.60 | $3.54 | 1,099,180 |
| 2018-10-17 | $3.68 | $3.69 | $3.52 | $3.66 | $3.60 | 1,872,300 |
| 2018-10-16 | $3.69 | $3.75 | $3.60 | $3.63 | $3.57 | 1,373,750 |
| 2018-10-15 | $3.74 | $3.76 | $3.66 | $3.68 | $3.62 | 1,060,500 |
| 2018-10-12 | $3.73 | $3.80 | $3.57 | $3.73 | $3.67 | 2,009,050 |
| 2018-10-11 | $3.96 | $3.97 | $3.75 | $3.75 | $3.69 | 3,087,100 |
| 2018-10-10 | $4.04 | $4.05 | $3.99 | $4.02 | $3.95 | 1,916,950 |
| 2018-10-09 | $3.86 | $4.07 | $3.86 | $4.06 | $3.99 | 2,749,000 |
| 2018-10-08 | $3.96 | $3.98 | $3.85 | $3.86 | $3.79 | 2,468,350 |
| 2018-10-05 | $4.02 | $4.02 | $4.02 | $4.02 | $3.95 | 0 |
| 2018-10-04 | $4.02 | $4.02 | $4.02 | $4.02 | $3.95 | 0 |
| 2018-10-03 | $4.02 | $4.02 | $4.02 | $4.02 | $3.95 | 0 |
| 2018-10-02 | $4.02 | $4.02 | $4.02 | $4.02 | $3.95 | 0 |
| 2018-10-01 | $4.02 | $4.02 | $4.02 | $4.02 | $3.95 | 0 |
| 2018-09-28 | $3.99 | $4.03 | $3.98 | $4.02 | $3.95 | 1,463,150 |
| 2018-09-27 | $4.04 | $4.05 | $3.97 | $3.98 | $3.91 | 1,599,150 |
| 2018-09-26 | $4.03 | $4.06 | $4.02 | $4.03 | $3.96 | 1,468,650 |
| 2018-09-25 | $4.06 | $4.06 | $4.02 | $4.03 | $3.96 | 1,623,250 |
| 2018-09-24 | $4.05 | $4.05 | $4.05 | $4.05 | $3.98 | 0 |
| 2018-09-21 | $4.03 | $4.07 | $3.99 | $4.05 | $3.98 | 2,657,060 |
| 2018-09-20 | $4.05 | $4.11 | $4.00 | $4.01 | $3.94 | 3,798,210 |
| 2018-09-19 | $4.12 | $4.19 | $4.06 | $4.06 | $3.99 | 5,054,910 |
| 2018-09-18 | $3.99 | $4.06 | $3.94 | $4.05 | $3.98 | 2,297,900 |
| 2018-09-17 | $3.99 | $3.99 | $3.93 | $3.95 | $3.88 | 1,168,500 |
| 2018-09-14 | $3.97 | $3.99 | $3.94 | $3.98 | $3.91 | 1,240,450 |
| 2018-09-13 | $3.96 | $3.97 | $3.92 | $3.97 | $3.90 | 1,101,000 |
| 2018-09-12 | $3.94 | $3.97 | $3.93 | $3.93 | $3.86 | 1,076,230 |
| 2018-09-11 | $3.91 | $3.94 | $3.86 | $3.94 | $3.87 | 1,015,100 |
| 2018-09-10 | $3.92 | $3.95 | $3.84 | $3.91 | $3.84 | 1,729,150 |
| 2018-09-07 | $3.90 | $3.95 | $3.87 | $3.95 | $3.88 | 1,275,380 |
| 2018-09-06 | $3.94 | $3.94 | $3.87 | $3.90 | $3.83 | 1,656,100 |
| 2018-09-05 | $3.92 | $3.97 | $3.91 | $3.92 | $3.85 | 1,271,450 |
| 2018-09-04 | $3.92 | $3.96 | $3.88 | $3.92 | $3.85 | 1,885,370 |
| 2018-09-03 | $3.89 | $3.91 | $3.85 | $3.87 | $3.80 | 1,882,000 |
| 2018-08-31 | $3.95 | $3.98 | $3.89 | $3.89 | $3.82 | 1,632,500 |
| 2018-08-30 | $3.98 | $4.01 | $3.93 | $3.95 | $3.88 | 2,433,800 |
| 2018-08-29 | $4.07 | $4.08 | $3.98 | $3.99 | $3.92 | 3,965,900 |
| 2018-08-28 | $4.05 | $4.11 | $4.05 | $4.09 | $4.02 | 2,467,850 |
| 2018-08-27 | $4.02 | $4.08 | $4.02 | $4.03 | $3.96 | 2,195,900 |
| 2018-08-24 | $4.06 | $4.06 | $3.99 | $4.02 | $3.95 | 1,981,300 |
| 2018-08-23 | $4.12 | $4.12 | $4.01 | $4.04 | $3.97 | 2,925,130 |
| 2018-08-22 | $4.11 | $4.16 | $4.06 | $4.07 | $4.00 | 4,022,550 |
| 2018-08-21 | $4.03 | $4.14 | $3.98 | $4.11 | $4.04 | 5,451,570 |
| 2018-08-20 | $4.00 | $4.09 | $3.93 | $4.06 | $3.99 | 5,799,380 |
| 2018-08-17 | $4.21 | $4.24 | $3.94 | $3.99 | $3.92 | 13,050,360 |
| 2018-08-16 | $4.42 | $4.60 | $4.21 | $4.25 | $4.18 | 20,685,230 |
| 2018-08-15 | $4.41 | $4.41 | $4.41 | $4.41 | $4.33 | 7,411,090 |
| 2018-08-14 | $4.04 | $4.05 | $3.99 | $4.01 | $3.94 | 1,627,750 |
| 2018-08-13 | $3.98 | $4.08 | $3.94 | $4.07 | $4.00 | 2,170,480 |
| 2018-08-10 | $4.09 | $4.11 | $4.01 | $4.04 | $3.97 | 4,210,360 |
| 2018-08-09 | $3.87 | $4.05 | $3.86 | $4.04 | $3.97 | 3,759,800 |
| 2018-08-08 | $3.88 | $3.93 | $3.87 | $3.89 | $3.82 | 1,936,100 |
| 2018-08-07 | $3.79 | $3.90 | $3.78 | $3.89 | $3.82 | 2,122,150 |
| 2018-08-06 | $3.78 | $3.89 | $3.78 | $3.79 | $3.72 | 1,925,550 |
| 2018-08-03 | $3.87 | $3.90 | $3.84 | $3.85 | $3.78 | 1,341,900 |
| 2018-08-02 | $3.97 | $4.02 | $3.75 | $3.87 | $3.80 | 2,797,200 |
| 2018-08-01 | $4.01 | $4.11 | $3.94 | $3.95 | $3.88 | 2,042,750 |
| 2018-07-31 | $4.00 | $4.08 | $4.00 | $4.01 | $3.94 | 1,059,250 |
| 2018-07-30 | $4.08 | $4.12 | $4.02 | $4.03 | $3.95 | 2,835,380 |
| 2018-07-27 | $4.00 | $4.20 | $4.00 | $4.09 | $4.01 | 5,922,580 |
| 2018-07-26 | $3.96 | $4.09 | $3.96 | $3.99 | $3.91 | 2,528,850 |
| 2018-07-25 | $3.98 | $4.02 | $3.94 | $3.96 | $3.88 | 2,428,450 |
| 2018-07-24 | $3.84 | $3.98 | $3.82 | $3.98 | $3.90 | 3,930,820 |
| 2018-07-23 | $3.81 | $3.86 | $3.80 | $3.83 | $3.75 | 2,129,940 |
| 2018-07-20 | $3.73 | $3.83 | $3.70 | $3.82 | $3.75 | 2,164,370 |
| 2018-07-19 | $3.84 | $3.84 | $3.72 | $3.73 | $3.66 | 1,183,350 |
| 2018-07-18 | $3.79 | $3.84 | $3.78 | $3.82 | $3.75 | 1,832,150 |
| 2018-07-17 | $3.77 | $3.81 | $3.74 | $3.80 | $3.73 | 1,312,750 |
| 2018-07-16 | $3.79 | $3.79 | $3.75 | $3.77 | $3.70 | 1,401,000 |
| 2018-07-13 | $3.78 | $3.81 | $3.76 | $3.80 | $3.73 | 1,294,400 |
| 2018-07-12 | $3.68 | $3.79 | $3.68 | $3.79 | $3.72 | 2,141,440 |
| 2018-07-11 | $3.82 | $3.82 | $3.64 | $3.68 | $3.61 | 1,745,790 |
| 2018-07-10 | $3.82 | $3.84 | $3.78 | $3.82 | $3.75 | 870,250 |
| 2018-07-09 | $3.76 | $3.82 | $3.75 | $3.81 | $3.74 | 1,253,700 |
| 2018-07-06 | $3.71 | $3.78 | $3.66 | $3.75 | $3.68 | 1,535,000 |
| 2018-07-05 | $3.83 | $3.84 | $3.72 | $3.72 | $3.65 | 1,376,400 |
| 2018-07-04 | $3.85 | $3.85 | $3.76 | $3.81 | $3.74 | 1,226,050 |
| 2018-07-03 | $3.79 | $3.86 | $3.76 | $3.86 | $3.78 | 1,931,200 |
| 2018-07-02 | $3.79 | $3.84 | $3.76 | $3.79 | $3.72 | 1,653,200 |
| 2018-06-29 | $3.71 | $3.81 | $3.68 | $3.78 | $3.71 | 1,544,400 |
| 2018-06-28 | $3.77 | $3.83 | $3.67 | $3.68 | $3.61 | 1,901,050 |
| 2018-06-27 | $3.77 | $3.86 | $3.76 | $3.78 | $3.71 | 1,713,330 |
| 2018-06-26 | $3.70 | $3.78 | $3.67 | $3.78 | $3.71 | 1,272,700 |
| 2018-06-25 | $3.77 | $3.77 | $3.71 | $3.72 | $3.65 | 1,284,300 |
| 2018-06-22 | $3.67 | $3.76 | $3.62 | $3.74 | $3.67 | 2,021,800 |
| 2018-06-21 | $3.84 | $3.88 | $3.61 | $3.65 | $3.58 | 3,309,900 |
| 2018-06-20 | $3.75 | $3.91 | $3.75 | $3.86 | $3.78 | 2,428,440 |
| 2018-06-19 | $4.19 | $4.19 | $3.82 | $3.82 | $3.75 | 5,785,750 |
| 2018-06-18 | $4.24 | $4.24 | $4.24 | $4.24 | $4.16 | 0 |
| 2018-06-15 | $4.43 | $4.48 | $4.23 | $4.24 | $4.16 | 2,832,800 |
| 2018-06-14 | $4.50 | $4.55 | $4.37 | $4.40 | $4.31 | 2,336,330 |
| 2018-06-13 | $4.57 | $4.59 | $4.50 | $4.50 | $4.41 | 1,122,100 |
| 2018-06-12 | $4.57 | $4.59 | $4.52 | $4.58 | $4.49 | 1,248,750 |
| 2018-06-11 | $4.55 | $4.58 | $4.51 | $4.52 | $4.43 | 995,710 |
| 2018-06-08 | $4.62 | $4.62 | $4.52 | $4.55 | $4.46 | 1,439,510 |
| 2018-06-07 | $4.71 | $4.71 | $4.61 | $4.62 | $4.53 | 1,458,000 |
| 2018-06-06 | $4.71 | $4.71 | $4.67 | $4.70 | $4.61 | 608,720 |
| 2018-06-05 | $4.69 | $4.71 | $4.63 | $4.70 | $4.61 | 942,500 |
| 2018-06-04 | $4.61 | $4.69 | $4.61 | $4.67 | $4.58 | 1,041,600 |
| 2018-06-01 | $4.66 | $4.69 | $4.57 | $4.62 | $4.53 | 1,835,150 |
| 2018-05-31 | $4.56 | $4.70 | $4.56 | $4.66 | $4.57 | 1,950,250 |
| 2018-05-30 | $4.83 | $4.83 | $4.54 | $4.56 | $4.47 | 3,635,300 |
| 2018-05-29 | $4.77 | $4.94 | $4.56 | $4.83 | $4.74 | 3,129,370 |
| 2018-05-28 | $4.82 | $4.86 | $4.72 | $4.76 | $4.67 | 2,166,850 |
| 2018-05-25 | $4.92 | $4.95 | $4.81 | $4.82 | $4.73 | 1,983,370 |
| 2018-05-24 | $4.94 | $4.98 | $4.91 | $4.92 | $4.82 | 1,500,820 |
| 2018-05-23 | $4.98 | $5.02 | $4.94 | $4.94 | $4.84 | 2,137,150 |
| 2018-05-22 | $4.96 | $5.00 | $4.95 | $4.98 | $4.88 | 2,295,400 |
| 2018-05-21 | $4.95 | $5.01 | $4.92 | $4.96 | $4.86 | 4,061,000 |
| 2018-05-18 | $4.79 | $4.96 | $4.79 | $4.93 | $4.83 | 3,576,500 |
| 2018-05-17 | $4.79 | $4.83 | $4.79 | $4.80 | $4.71 | 1,094,450 |
| 2018-05-16 | $4.88 | $4.88 | $4.80 | $4.80 | $4.71 | 1,686,300 |
| 2018-05-15 | $4.84 | $4.91 | $4.81 | $4.88 | $4.78 | 1,761,400 |
| 2018-05-14 | $4.90 | $4.91 | $4.82 | $4.84 | $4.75 | 1,806,970 |
| 2018-05-11 | $4.89 | $5.05 | $4.78 | $4.90 | $4.80 | 4,021,800 |
| 2018-05-10 | $4.87 | $4.90 | $4.83 | $4.88 | $4.78 | 1,787,200 |
| 2018-05-09 | $4.83 | $4.87 | $4.79 | $4.87 | $4.77 | 2,008,560 |
| 2018-05-08 | $4.79 | $4.84 | $4.76 | $4.82 | $4.73 | 1,652,100 |
| 2018-05-07 | $4.73 | $4.80 | $4.73 | $4.79 | $4.70 | 1,513,050 |
| 2018-05-04 | $4.80 | $4.80 | $4.71 | $4.72 | $4.63 | 1,488,050 |
| 2018-05-03 | $4.75 | $4.78 | $4.67 | $4.77 | $4.68 | 1,813,250 |
| 2018-05-02 | $4.76 | $4.84 | $4.73 | $4.75 | $4.66 | 1,287,800 |
| 2018-05-01 | $4.77 | $4.77 | $4.77 | $4.77 | $4.68 | 0 |
| 2018-04-30 | $4.77 | $4.77 | $4.77 | $4.77 | $4.68 | 0 |
| 2018-04-27 | $4.74 | $4.81 | $4.72 | $4.77 | $4.68 | 1,775,450 |
| 2018-04-26 | $4.85 | $4.92 | $4.70 | $4.72 | $4.63 | 3,623,650 |
| 2018-04-25 | $4.93 | $5.00 | $4.84 | $4.85 | $4.75 | 4,594,850 |
| 2018-04-24 | $4.94 | $5.05 | $4.90 | $5.04 | $4.94 | 3,471,320 |
| 2018-04-23 | $5.01 | $5.04 | $4.93 | $4.93 | $4.83 | 4,353,600 |
| 2018-04-20 | $4.97 | $5.21 | $4.85 | $5.11 | $5.01 | 11,191,710 |
| 2018-04-19 | $4.78 | $5.24 | $4.73 | $5.04 | $4.94 | 7,407,900 |
| 2018-04-18 | $4.75 | $4.80 | $4.61 | $4.78 | $4.69 | 2,193,800 |
| 2018-04-17 | $4.76 | $4.79 | $4.67 | $4.72 | $4.63 | 2,279,220 |
| 2018-04-16 | $4.83 | $4.89 | $4.73 | $4.75 | $4.66 | 2,064,400 |
| 2018-04-13 | $4.88 | $4.92 | $4.85 | $4.86 | $4.76 | 1,407,550 |
| 2018-04-12 | $4.89 | $4.96 | $4.86 | $4.88 | $4.78 | 2,849,740 |
| 2018-04-11 | $4.91 | $4.94 | $4.88 | $4.92 | $4.82 | 2,020,130 |
| 2018-04-10 | $4.87 | $4.92 | $4.85 | $4.90 | $4.80 | 1,805,780 |
| 2018-04-09 | $4.81 | $4.90 | $4.80 | $4.88 | $4.78 | 1,640,960 |
| 2018-04-06 | $4.82 | $4.82 | $4.82 | $4.82 | $4.73 | 0 |
| 2018-04-05 | $4.82 | $4.82 | $4.82 | $4.82 | $4.73 | 0 |
| 2018-04-04 | $4.87 | $4.92 | $4.82 | $4.82 | $4.73 | 1,527,930 |
| 2018-04-03 | $4.89 | $4.92 | $4.84 | $4.86 | $4.76 | 2,529,900 |
| 2018-04-02 | $5.02 | $5.04 | $4.96 | $4.97 | $4.87 | 2,867,080 |
| 2018-03-30 | $4.87 | $5.05 | $4.87 | $5.00 | $4.90 | 3,323,900 |
| 2018-03-29 | $4.81 | $4.91 | $4.81 | $4.87 | $4.77 | 1,961,210 |
| 2018-03-28 | $4.80 | $4.86 | $4.76 | $4.81 | $4.72 | 1,764,350 |
| 2018-03-27 | $4.80 | $4.86 | $4.78 | $4.84 | $4.75 | 2,231,700 |
| 2018-03-26 | $4.69 | $4.78 | $4.56 | $4.76 | $4.67 | 2,589,150 |
| 2018-03-23 | $5.03 | $5.03 | $4.60 | $4.74 | $4.65 | 5,354,000 |
| 2018-03-22 | $5.16 | $5.16 | $5.03 | $5.11 | $5.01 | 3,346,800 |
| 2018-03-21 | $5.23 | $5.25 | $5.14 | $5.15 | $5.05 | 2,776,950 |
| 2018-03-20 | $5.14 | $5.27 | $5.12 | $5.22 | $5.12 | 2,704,370 |
| 2018-03-19 | $5.17 | $5.19 | $5.09 | $5.17 | $5.07 | 2,373,810 |
| 2018-03-16 | $5.22 | $5.29 | $5.16 | $5.17 | $5.07 | 2,645,060 |
| 2018-03-15 | $5.20 | $5.26 | $5.14 | $5.24 | $5.14 | 3,549,850 |
| 2018-03-14 | $5.09 | $5.32 | $5.07 | $5.23 | $5.13 | 6,899,780 |
| 2018-03-13 | $5.12 | $5.17 | $5.09 | $5.10 | $5.00 | 3,152,450 |
| 2018-03-12 | $4.99 | $5.32 | $4.97 | $5.12 | $5.02 | 6,496,980 |
| 2018-03-09 | $4.91 | $4.99 | $4.90 | $4.99 | $4.89 | 2,764,000 |
| 2018-03-08 | $4.95 | $4.95 | $4.87 | $4.92 | $4.82 | 1,536,300 |
| 2018-03-07 | $4.97 | $5.00 | $4.89 | $4.89 | $4.79 | 1,865,350 |
| 2018-03-06 | $4.92 | $4.96 | $4.89 | $4.96 | $4.86 | 1,770,760 |
| 2018-03-05 | $4.93 | $4.94 | $4.88 | $4.91 | $4.81 | 2,030,340 |
| 2018-03-02 | $4.86 | $5.04 | $4.85 | $4.95 | $4.85 | 5,045,540 |
| 2018-03-01 | $4.80 | $4.94 | $4.77 | $4.90 | $4.80 | 3,192,800 |
| 2018-02-28 | $4.81 | $4.83 | $4.74 | $4.82 | $4.73 | 1,888,050 |
| 2018-02-27 | $4.83 | $4.83 | $4.78 | $4.83 | $4.74 | 2,004,200 |
| 2018-02-26 | $4.75 | $4.83 | $4.74 | $4.83 | $4.74 | 2,388,450 |
| 2018-02-23 | $4.72 | $4.75 | $4.71 | $4.74 | $4.65 | 1,731,590 |
| 2018-02-22 | $4.67 | $4.75 | $4.66 | $4.73 | $4.64 | 1,771,500 |
| 2018-02-21 | $4.67 | $4.67 | $4.67 | $4.67 | $4.58 | 0 |
| 2018-02-20 | $4.67 | $4.67 | $4.67 | $4.67 | $4.58 | 0 |
| 2018-02-19 | $4.67 | $4.67 | $4.67 | $4.67 | $4.58 | 0 |
| 2018-02-16 | $4.67 | $4.67 | $4.67 | $4.67 | $4.58 | 0 |
| 2018-02-15 | $4.67 | $4.67 | $4.67 | $4.67 | $4.58 | 0 |
| 2018-02-14 | $4.68 | $4.70 | $4.62 | $4.67 | $4.58 | 1,272,950 |
| 2018-02-13 | $4.70 | $4.75 | $4.63 | $4.67 | $4.58 | 2,071,160 |
| 2018-02-12 | $4.66 | $4.79 | $4.65 | $4.70 | $4.61 | 2,200,150 |
| 2018-02-09 | $4.68 | $4.74 | $4.54 | $4.62 | $4.53 | 3,658,650 |
| 2018-02-08 | $4.60 | $4.84 | $4.59 | $4.78 | $4.69 | 3,260,400 |
| 2018-02-07 | $4.63 | $4.69 | $4.45 | $4.60 | $4.51 | 2,751,550 |
| 2018-02-06 | $4.81 | $4.84 | $4.53 | $4.54 | $4.45 | 3,364,120 |
| 2018-02-05 | $4.78 | $4.91 | $4.77 | $4.86 | $4.76 | 1,933,650 |
| 2018-02-02 | $4.78 | $4.87 | $4.76 | $4.86 | $4.76 | 3,133,500 |
| 2018-02-01 | $5.23 | $5.28 | $4.74 | $4.76 | $4.67 | 5,681,900 |
| 2018-01-31 | $5.30 | $5.38 | $5.25 | $5.26 | $5.16 | 3,302,650 |
| 2018-01-30 | $5.40 | $5.53 | $5.39 | $5.40 | $5.29 | 3,178,050 |
| 2018-01-29 | $5.37 | $5.49 | $5.35 | $5.40 | $5.29 | 5,492,930 |
| 2018-01-26 | $5.31 | $5.38 | $5.27 | $5.36 | $5.25 | 3,375,500 |
| 2018-01-25 | $5.29 | $5.34 | $5.27 | $5.32 | $5.22 | 2,879,130 |
| 2018-01-24 | $5.27 | $5.30 | $5.24 | $5.29 | $5.19 | 2,266,210 |
| 2018-01-23 | $5.30 | $5.31 | $5.25 | $5.29 | $5.19 | 2,342,350 |
| 2018-01-22 | $5.27 | $5.32 | $5.20 | $5.31 | $5.21 | 3,529,230 |
| 2018-01-19 | $5.30 | $5.33 | $5.25 | $5.26 | $5.16 | 2,718,600 |
| 2018-01-18 | $5.27 | $5.33 | $5.24 | $5.30 | $5.20 | 2,177,950 |
| 2018-01-17 | $5.28 | $5.29 | $5.17 | $5.28 | $5.18 | 3,370,250 |
| 2018-01-16 | $5.29 | $5.31 | $5.24 | $5.28 | $5.18 | 2,145,450 |
| 2018-01-15 | $5.43 | $5.44 | $5.26 | $5.28 | $5.18 | 3,456,050 |
| 2018-01-12 | $5.42 | $5.48 | $5.40 | $5.43 | $5.32 | 2,414,650 |
| 2018-01-11 | $5.41 | $5.46 | $5.38 | $5.46 | $5.35 | 1,881,150 |
| 2018-01-10 | $5.50 | $5.52 | $5.37 | $5.42 | $5.31 | 3,196,030 |
| 2018-01-09 | $5.53 | $5.57 | $5.49 | $5.51 | $5.40 | 1,978,850 |
| 2018-01-08 | $5.53 | $5.59 | $5.46 | $5.54 | $5.43 | 3,298,900 |
| 2018-01-05 | $5.55 | $5.55 | $5.50 | $5.53 | $5.42 | 2,554,050 |
| 2018-01-04 | $5.53 | $5.59 | $5.50 | $5.55 | $5.44 | 2,559,860 |
| 2018-01-03 | $5.47 | $5.54 | $5.43 | $5.53 | $5.42 | 3,020,500 |
| 2018-01-02 | $5.48 | $5.50 | $5.42 | $5.47 | $5.36 | 2,539,100 |
| 2018-01-01 | $5.45 | $5.45 | $5.45 | $5.45 | $5.34 | 0 |
| 2017-12-29 | $5.39 | $5.48 | $5.38 | $5.45 | $5.34 | 2,219,150 |
| 2017-12-28 | $5.39 | $5.41 | $5.36 | $5.37 | $5.26 | 2,516,150 |
| 2017-12-27 | $5.45 | $5.45 | $5.36 | $5.37 | $5.26 | 2,004,300 |
| 2017-12-26 | $5.35 | $5.44 | $5.33 | $5.43 | $5.32 | 2,401,550 |
| 2017-12-25 | $5.55 | $5.55 | $5.31 | $5.34 | $5.24 | 5,180,400 |
| 2017-12-22 | $5.67 | $5.71 | $5.54 | $5.56 | $5.45 | 5,225,180 |
| 2017-12-21 | $5.83 | $5.85 | $5.62 | $5.69 | $5.58 | 3,743,720 |
| 2017-12-20 | $5.89 | $5.90 | $5.83 | $5.84 | $5.73 | 1,290,350 |
| 2017-12-19 | $5.84 | $5.89 | $5.84 | $5.88 | $5.76 | 1,151,350 |
| 2017-12-18 | $5.90 | $5.90 | $5.84 | $5.85 | $5.74 | 1,339,300 |
| 2017-12-15 | $5.92 | $5.92 | $5.84 | $5.88 | $5.76 | 1,681,370 |
| 2017-12-14 | $5.95 | $5.95 | $5.89 | $5.92 | $5.80 | 1,289,300 |
| 2017-12-13 | $5.82 | $5.92 | $5.82 | $5.92 | $5.80 | 1,497,100 |
| 2017-12-12 | $5.96 | $5.96 | $5.88 | $5.88 | $5.76 | 1,481,100 |
| 2017-12-11 | $5.92 | $5.96 | $5.88 | $5.95 | $5.83 | 2,259,210 |
| 2017-12-08 | $5.88 | $5.95 | $5.85 | $5.91 | $5.79 | 2,833,760 |
| 2017-12-07 | $5.91 | $5.93 | $5.88 | $5.88 | $5.76 | 1,744,250 |
| 2017-12-06 | $5.89 | $5.92 | $5.82 | $5.92 | $5.80 | 2,706,370 |
| 2017-12-05 | $6.00 | $6.03 | $5.85 | $5.88 | $5.76 | 4,967,550 |
| 2017-12-04 | $6.12 | $6.15 | $5.98 | $6.00 | $5.88 | 4,840,300 |
| 2017-12-01 | $6.29 | $6.30 | $6.12 | $6.17 | $6.05 | 6,437,530 |
| 2017-11-30 | $6.40 | $6.44 | $6.27 | $6.32 | $6.20 | 4,829,590 |
| 2017-11-29 | $6.34 | $6.50 | $6.34 | $6.42 | $6.29 | 9,891,000 |
| 2017-11-28 | $6.27 | $6.37 | $6.20 | $6.36 | $6.24 | 6,217,000 |
| 2017-11-27 | $6.29 | $6.40 | $6.22 | $6.27 | $6.15 | 6,640,860 |
| 2017-11-24 | $6.18 | $6.35 | $6.16 | $6.29 | $6.17 | 6,789,720 |
| 2017-11-23 | $6.22 | $6.25 | $6.14 | $6.19 | $6.07 | 4,977,750 |
| 2017-11-22 | $6.21 | $6.27 | $6.13 | $6.22 | $6.10 | 4,547,300 |
| 2017-11-21 | $6.19 | $6.25 | $6.11 | $6.22 | $6.10 | 4,808,350 |
| 2017-11-20 | $6.15 | $6.30 | $6.09 | $6.20 | $6.08 | 5,471,000 |
| 2017-11-17 | $6.34 | $6.34 | $6.07 | $6.15 | $6.03 | 7,069,590 |
| 2017-11-16 | $6.43 | $6.48 | $6.29 | $6.36 | $6.24 | 6,502,750 |
| 2017-11-15 | $6.44 | $6.55 | $6.38 | $6.43 | $6.30 | 5,579,620 |
| 2017-11-14 | $6.49 | $6.66 | $6.40 | $6.45 | $6.32 | 9,706,900 |
| 2017-11-13 | $6.36 | $6.55 | $6.27 | $6.50 | $6.37 | 8,636,100 |
| 2017-11-10 | $6.39 | $6.48 | $6.34 | $6.36 | $6.24 | 3,964,950 |
| 2017-11-09 | $6.43 | $6.53 | $6.34 | $6.39 | $6.26 | 6,007,440 |
| 2017-11-08 | $6.22 | $6.50 | $6.22 | $6.42 | $6.29 | 8,833,650 |
| 2017-11-07 | $6.15 | $6.33 | $6.09 | $6.27 | $6.15 | 4,410,500 |
| 2017-11-06 | $6.04 | $6.12 | $6.00 | $6.11 | $5.99 | 2,130,850 |
| 2017-11-03 | $6.00 | $6.06 | $6.00 | $6.04 | $5.92 | 2,246,750 |
| 2017-11-02 | $6.14 | $6.14 | $6.00 | $6.03 | $5.91 | 2,938,800 |
| 2017-11-01 | $6.15 | $6.17 | $6.11 | $6.14 | $6.02 | 1,835,550 |
| 2017-10-31 | $6.09 | $6.15 | $6.07 | $6.15 | $6.03 | 2,298,560 |
| 2017-10-30 | $6.34 | $6.34 | $6.05 | $6.09 | $5.97 | 5,307,800 |
| 2017-10-27 | $6.28 | $6.39 | $6.21 | $6.33 | $6.21 | 3,466,400 |
| 2017-10-26 | $6.23 | $6.30 | $6.20 | $6.29 | $6.17 | 2,334,590 |
| 2017-10-25 | $6.17 | $6.25 | $6.15 | $6.22 | $6.10 | 1,911,100 |
| 2017-10-24 | $6.20 | $6.21 | $6.15 | $6.17 | $6.05 | 1,337,500 |
| 2017-10-23 | $6.18 | $6.21 | $6.17 | $6.21 | $6.09 | 1,513,150 |
| 2017-10-20 | $6.11 | $6.20 | $6.10 | $6.18 | $6.06 | 2,065,300 |
| 2017-10-19 | $6.27 | $6.27 | $6.13 | $6.14 | $6.02 | 3,597,750 |
| 2017-10-18 | $6.38 | $6.41 | $6.26 | $6.27 | $6.15 | 2,738,290 |
| 2017-10-17 | $6.38 | $6.43 | $6.35 | $6.39 | $6.26 | 1,886,190 |
| 2017-10-16 | $6.53 | $6.53 | $6.37 | $6.39 | $6.26 | 3,179,270 |
| 2017-10-13 | $6.45 | $6.54 | $6.42 | $6.52 | $6.39 | 2,972,820 |
| 2017-10-12 | $6.53 | $6.54 | $6.41 | $6.45 | $6.32 | 2,986,100 |
| 2017-10-11 | $6.55 | $6.56 | $6.50 | $6.52 | $6.39 | 2,781,900 |
| 2017-10-10 | $6.50 | $6.54 | $6.46 | $6.54 | $6.41 | 3,371,630 |
| 2017-10-09 | $6.52 | $6.54 | $6.47 | $6.50 | $6.37 | 3,419,840 |
| 2017-10-06 | $6.47 | $6.47 | $6.47 | $6.47 | $6.34 | 0 |
| 2017-10-05 | $6.47 | $6.47 | $6.47 | $6.47 | $6.34 | 0 |
| 2017-10-04 | $6.47 | $6.47 | $6.47 | $6.47 | $6.34 | 0 |
| 2017-10-03 | $6.47 | $6.47 | $6.47 | $6.47 | $6.34 | 0 |
| 2017-10-02 | $6.47 | $6.47 | $6.47 | $6.47 | $6.34 | 0 |
| 2017-09-29 | $6.43 | $6.50 | $6.40 | $6.47 | $6.34 | 2,663,600 |
| 2017-09-28 | $6.45 | $6.62 | $6.43 | $6.47 | $6.34 | 7,263,300 |
| 2017-09-27 | $6.33 | $6.37 | $6.33 | $6.37 | $6.25 | 1,347,800 |
| 2017-09-26 | $6.37 | $6.38 | $6.31 | $6.33 | $6.21 | 2,157,950 |
| 2017-09-25 | $6.44 | $6.49 | $6.34 | $6.35 | $6.23 | 2,696,650 |
| 2017-09-22 | $6.54 | $6.54 | $6.40 | $6.43 | $6.30 | 3,314,420 |
| 2017-09-21 | $6.60 | $6.60 | $6.48 | $6.53 | $6.40 | 3,392,300 |
| 2017-09-20 | $6.57 | $6.57 | $6.51 | $6.57 | $6.44 | 3,254,670 |
| 2017-09-19 | $6.65 | $6.65 | $6.53 | $6.56 | $6.43 | 4,823,500 |
| 2017-09-18 | $6.48 | $6.66 | $6.46 | $6.64 | $6.51 | 6,523,790 |
| 2017-09-15 | $6.52 | $6.52 | $6.43 | $6.50 | $6.37 | 4,540,800 |
| 2017-09-14 | $6.55 | $6.57 | $6.50 | $6.53 | $6.40 | 3,783,750 |
| 2017-09-13 | $6.54 | $6.57 | $6.45 | $6.57 | $6.44 | 7,469,340 |
| 2017-09-12 | $6.37 | $6.64 | $6.36 | $6.57 | $6.44 | 13,845,080 |
| 2017-09-11 | $6.37 | $6.38 | $6.35 | $6.37 | $6.25 | 3,374,700 |
| 2017-09-08 | $6.35 | $6.38 | $6.33 | $6.37 | $6.25 | 2,772,140 |
| 2017-09-07 | $6.37 | $6.39 | $6.33 | $6.36 | $6.24 | 3,301,940 |
| 2017-09-06 | $6.39 | $6.39 | $6.33 | $6.37 | $6.25 | 3,112,270 |
| 2017-09-05 | $6.35 | $6.41 | $6.32 | $6.40 | $6.27 | 3,669,860 |
| 2017-09-04 | $6.37 | $6.37 | $6.29 | $6.35 | $6.23 | 3,232,710 |
| 2017-09-01 | $6.38 | $6.44 | $6.34 | $6.38 | $6.25 | 3,528,170 |
| 2017-08-31 | $6.32 | $6.38 | $6.30 | $6.37 | $6.25 | 3,752,150 |
| 2017-08-30 | $6.35 | $6.36 | $6.30 | $6.31 | $6.19 | 3,708,350 |
| 2017-08-29 | $6.41 | $6.43 | $6.33 | $6.36 | $6.24 | 3,519,970 |
| 2017-08-28 | $6.31 | $6.39 | $6.30 | $6.36 | $6.24 | 3,644,900 |
| 2017-08-25 | $6.22 | $6.32 | $6.22 | $6.30 | $6.18 | 2,680,700 |
| 2017-08-24 | $6.33 | $6.36 | $6.21 | $6.23 | $6.11 | 3,565,250 |
| 2017-08-23 | $6.26 | $6.36 | $6.24 | $6.34 | $6.22 | 3,429,070 |
| 2017-08-22 | $6.34 | $6.37 | $6.24 | $6.27 | $6.15 | 2,990,240 |
| 2017-08-21 | $6.39 | $6.39 | $6.30 | $6.34 | $6.22 | 2,752,730 |
| 2017-08-18 | $6.25 | $6.37 | $6.23 | $6.35 | $6.23 | 3,864,760 |
| 2017-08-17 | $6.23 | $6.30 | $6.22 | $6.28 | $6.16 | 3,550,450 |
| 2017-08-16 | $6.17 | $6.34 | $6.15 | $6.27 | $6.15 | 6,715,810 |
| 2017-08-15 | $6.13 | $6.18 | $6.09 | $6.18 | $6.06 | 4,075,890 |
| 2017-08-14 | $6.03 | $6.12 | $6.01 | $6.12 | $6.00 | 2,586,690 |
| 2017-08-11 | $6.08 | $6.10 | $5.99 | $6.01 | $5.89 | 3,453,950 |
| 2017-08-10 | $6.18 | $6.18 | $6.04 | $6.12 | $6.00 | 3,187,370 |
| 2017-08-09 | $6.20 | $6.21 | $6.16 | $6.18 | $6.06 | 1,958,950 |
| 2017-08-08 | $6.19 | $6.23 | $6.17 | $6.19 | $6.07 | 2,562,680 |
| 2017-08-07 | $6.15 | $6.21 | $6.13 | $6.20 | $6.08 | 3,252,060 |
| 2017-08-04 | $6.15 | $6.19 | $6.13 | $6.15 | $6.03 | 3,376,280 |
| 2017-08-03 | $6.14 | $6.17 | $6.09 | $6.14 | $6.02 | 2,621,610 |
| 2017-08-02 | $6.19 | $6.20 | $6.11 | $6.13 | $6.01 | 3,054,980 |
| 2017-08-01 | $6.14 | $6.20 | $6.14 | $6.19 | $6.07 | 3,260,160 |
| 2017-07-31 | $6.14 | $6.17 | $6.09 | $6.15 | $6.03 | 3,392,490 |
| 2017-07-28 | $6.17 | $6.23 | $6.14 | $6.15 | $6.03 | 3,957,700 |
| 2017-07-27 | $6.07 | $6.16 | $6.02 | $6.15 | $6.03 | 4,739,050 |
| 2017-07-26 | $6.07 | $6.09 | $6.02 | $6.07 | $5.95 | 2,146,700 |
| 2017-07-25 | $6.08 | $6.10 | $6.04 | $6.06 | $5.94 | 2,798,400 |
| 2017-07-24 | $6.06 | $6.09 | $6.02 | $6.07 | $5.95 | 2,629,550 |
| 2017-07-21 | $6.07 | $6.08 | $6.02 | $6.06 | $5.94 | 2,649,610 |
| 2017-07-20 | $6.04 | $6.14 | $6.02 | $6.08 | $5.96 | 5,463,330 |
| 2017-07-19 | $5.94 | $6.07 | $5.91 | $6.06 | $5.94 | 4,782,340 |
| 2017-07-18 | $5.91 | $5.99 | $5.82 | $5.97 | $5.85 | 5,025,010 |
| 2017-07-17 | $6.35 | $6.39 | $5.90 | $5.93 | $5.81 | 14,674,110 |
| 2017-07-14 | $6.62 | $6.64 | $6.49 | $6.55 | $6.42 | 5,159,950 |
| 2017-07-13 | $6.64 | $6.66 | $6.62 | $6.65 | $6.52 | 2,091,900 |
| 2017-07-12 | $6.75 | $6.76 | $6.58 | $6.66 | $6.53 | 4,218,620 |
| 2017-07-11 | $6.83 | $6.85 | $6.74 | $6.75 | $6.62 | 3,481,480 |
| 2017-07-10 | $6.85 | $6.87 | $6.81 | $6.83 | $6.70 | 3,640,250 |
| 2017-07-07 | $6.81 | $6.87 | $6.80 | $6.86 | $6.73 | 3,130,790 |
| 2017-07-06 | $6.87 | $6.88 | $6.79 | $6.82 | $6.69 | 3,797,300 |
| 2017-07-05 | $6.83 | $6.88 | $6.81 | $6.88 | $6.75 | 3,025,500 |
| 2017-07-04 | $6.85 | $6.86 | $6.81 | $6.83 | $6.70 | 2,199,400 |
| 2017-07-03 | $6.83 | $6.86 | $6.80 | $6.85 | $6.72 | 2,369,670 |
| 2017-06-30 | $6.80 | $6.84 | $6.74 | $6.82 | $6.69 | 2,667,590 |
| 2017-06-29 | $6.82 | $6.84 | $6.80 | $6.81 | $6.68 | 1,835,550 |
| 2017-06-28 | $6.81 | $6.84 | $6.75 | $6.78 | $6.65 | 1,872,710 |
| 2017-06-27 | $6.83 | $6.87 | $6.78 | $6.81 | $6.68 | 2,631,400 |
| 2017-06-26 | $6.77 | $6.86 | $6.75 | $6.84 | $6.71 | 3,400,150 |
| 2017-06-23 | $6.78 | $6.79 | $6.69 | $6.78 | $6.65 | 2,903,400 |
| 2017-06-22 | $6.95 | $6.96 | $6.76 | $6.77 | $6.64 | 4,083,800 |
| 2017-06-21 | $7.01 | $7.02 | $6.89 | $6.95 | $6.81 | 3,375,700 |
| 2017-06-20 | $7.00 | $7.07 | $6.95 | $6.97 | $6.83 | 2,823,900 |
| 2017-06-19 | $6.99 | $7.01 | $6.93 | $7.01 | $6.87 | 3,409,650 |
| 2017-06-16 | $7.02 | $7.05 | $6.93 | $6.97 | $6.83 | 3,564,690 |
| 2017-06-15 | $7.04 | $7.19 | $6.96 | $7.06 | $6.92 | 8,158,900 |
| 2017-06-14 | $6.99 | $6.99 | $6.87 | $6.89 | $6.75 | 2,545,450 |
| 2017-06-13 | $6.79 | $6.90 | $6.77 | $6.88 | $6.75 | 2,855,200 |
| 2017-06-12 | $6.92 | $6.92 | $6.82 | $6.82 | $6.69 | 2,390,900 |
| 2017-06-09 | $6.89 | $6.95 | $6.82 | $6.94 | $6.80 | 2,996,030 |
| 2017-06-08 | $6.96 | $6.99 | $6.89 | $6.90 | $6.76 | 3,796,570 |
| 2017-06-07 | $6.87 | $6.99 | $6.82 | $6.96 | $6.82 | 6,150,850 |
| 2017-06-06 | $6.85 | $6.88 | $6.79 | $6.86 | $6.73 | 2,300,120 |
| 2017-06-05 | $6.78 | $6.90 | $6.77 | $6.84 | $6.71 | 3,076,870 |
| 2017-06-02 | $6.69 | $6.81 | $6.53 | $6.74 | $6.61 | 3,389,260 |
| 2017-06-01 | $6.80 | $6.87 | $6.67 | $6.68 | $6.55 | 2,750,100 |
| 2017-05-31 | $6.98 | $6.99 | $6.79 | $6.80 | $6.67 | 4,033,540 |
| 2017-05-30 | $6.87 | $6.87 | $6.87 | $6.87 | $6.74 | 0 |
| 2017-05-29 | $6.87 | $6.87 | $6.87 | $6.87 | $6.74 | 0 |
| 2017-05-26 | $6.80 | $6.96 | $6.77 | $6.87 | $6.74 | 5,159,490 |
| 2017-05-25 | $6.69 | $6.81 | $6.63 | $6.80 | $6.67 | 4,491,480 |
| 2017-05-24 | $6.60 | $6.71 | $6.47 | $6.69 | $6.56 | 4,499,360 |
| 2017-05-23 | $6.82 | $6.84 | $6.60 | $6.61 | $6.48 | 4,160,620 |
| 2017-05-22 | $6.91 | $7.07 | $6.79 | $6.84 | $6.71 | 5,153,270 |
| 2017-05-19 | $6.73 | $7.18 | $6.69 | $6.94 | $6.80 | 9,305,350 |
| 2017-05-18 | $6.75 | $6.83 | $6.65 | $6.73 | $6.60 | 4,687,740 |
| 2017-05-17 | $6.77 | $6.86 | $6.77 | $6.83 | $6.70 | 3,761,240 |
| 2017-05-16 | $6.65 | $6.84 | $6.61 | $6.80 | $6.67 | 4,493,930 |
| 2017-05-15 | $6.64 | $6.71 | $6.64 | $6.68 | $6.55 | 2,561,550 |
| 2017-05-12 | $6.66 | $6.73 | $6.55 | $6.68 | $6.55 | 3,982,710 |
| 2017-05-11 | $6.85 | $6.87 | $6.48 | $6.66 | $6.53 | 8,297,810 |
| 2017-05-10 | $6.94 | $7.03 | $6.84 | $6.85 | $6.72 | 3,910,390 |
| 2017-05-09 | $6.92 | $7.02 | $6.85 | $6.93 | $6.79 | 4,612,740 |
| 2017-05-08 | $6.95 | $7.10 | $6.91 | $6.92 | $6.78 | 3,558,840 |
| 2017-05-05 | $7.06 | $7.14 | $6.97 | $6.99 | $6.85 | 4,614,940 |
| 2017-05-04 | $7.01 | $7.25 | $6.97 | $7.13 | $6.99 | 7,128,640 |
| 2017-05-03 | $7.02 | $7.15 | $6.98 | $7.01 | $6.87 | 3,781,220 |
| 2017-05-02 | $7.09 | $7.13 | $7.01 | $7.03 | $6.89 | 3,628,060 |
| 2017-05-01 | $7.10 | $7.10 | $7.10 | $7.10 | $6.96 | 0 |
| 2017-04-28 | $7.00 | $7.12 | $6.95 | $7.10 | $6.96 | 4,293,750 |
| 2017-04-27 | $7.01 | $7.08 | $6.78 | $7.06 | $6.92 | 9,408,840 |
| 2017-04-26 | $7.33 | $7.38 | $6.94 | $7.04 | $6.90 | 12,436,040 |
| 2017-04-25 | $7.44 | $7.51 | $7.30 | $7.34 | $7.20 | 7,185,980 |
| 2017-04-24 | $7.90 | $7.90 | $7.37 | $7.39 | $7.25 | 9,706,780 |
| 2017-04-21 | $8.02 | $8.03 | $7.91 | $7.93 | $7.77 | 3,800,050 |
| 2017-04-20 | $7.90 | $8.06 | $7.85 | $8.02 | $7.86 | 7,908,920 |
| 2017-04-19 | $7.91 | $7.95 | $7.80 | $7.88 | $7.73 | 6,781,850 |
| 2017-04-18 | $8.17 | $8.24 | $7.95 | $7.96 | $7.80 | 8,549,210 |
| 2017-04-17 | $8.29 | $8.35 | $8.12 | $8.20 | $8.04 | 7,642,720 |
| 2017-04-14 | $8.59 | $8.59 | $8.26 | $8.28 | $8.12 | 11,450,730 |
| 2017-04-13 | $8.20 | $8.77 | $8.17 | $8.55 | $8.38 | 18,505,420 |
| 2017-04-12 | $8.45 | $8.46 | $8.20 | $8.23 | $8.07 | 12,230,760 |
| 2017-04-11 | $8.35 | $8.53 | $8.33 | $8.50 | $8.33 | 16,845,580 |
| 2017-04-10 | $8.39 | $8.58 | $8.33 | $8.40 | $8.24 | 24,213,870 |
| 2017-04-07 | $8.16 | $8.44 | $8.06 | $8.35 | $8.19 | 17,532,640 |
| 2017-04-06 | $8.08 | $8.22 | $8.05 | $8.18 | $8.02 | 8,698,300 |
| 2017-04-05 | $7.95 | $8.27 | $7.95 | $8.12 | $7.96 | 11,046,710 |
| 2017-04-04 | $7.82 | $7.82 | $7.82 | $7.82 | $7.67 | 0 |
| 2017-04-03 | $7.82 | $7.82 | $7.82 | $7.82 | $7.67 | 0 |
| 2017-03-31 | $7.81 | $7.88 | $7.77 | $7.82 | $7.67 | 5,046,050 |
| 2017-03-30 | $8.07 | $8.08 | $7.80 | $7.81 | $7.66 | 8,890,140 |
| 2017-03-29 | $8.05 | $8.22 | $8.01 | $8.07 | $7.91 | 8,834,920 |
| 2017-03-28 | $8.03 | $8.10 | $7.99 | $8.05 | $7.89 | 5,689,580 |
| 2017-03-27 | $8.02 | $8.07 | $7.95 | $8.07 | $7.91 | 7,456,090 |
| 2017-03-24 | $7.91 | $8.02 | $7.85 | $8.01 | $7.85 | 5,758,370 |
| 2017-03-23 | $7.90 | $7.93 | $7.83 | $7.88 | $7.73 | 3,965,760 |
| 2017-03-22 | $7.94 | $7.94 | $7.81 | $7.91 | $7.75 | 4,510,290 |
| 2017-03-21 | $7.95 | $7.99 | $7.93 | $7.97 | $7.81 | 3,427,480 |
| 2017-03-20 | $7.88 | $7.99 | $7.86 | $7.95 | $7.79 | 4,075,520 |
| 2017-03-17 | $8.00 | $8.03 | $7.90 | $7.91 | $7.75 | 5,104,980 |
| 2017-03-16 | $7.92 | $7.99 | $7.91 | $7.98 | $7.82 | 5,463,750 |
| 2017-03-15 | $7.92 | $7.93 | $7.87 | $7.92 | $7.76 | 2,713,440 |
| 2017-03-14 | $7.92 | $7.97 | $7.86 | $7.91 | $7.75 | 3,119,600 |
| 2017-03-13 | $7.83 | $7.95 | $7.79 | $7.93 | $7.77 | 4,433,570 |
| 2017-03-10 | $7.90 | $7.92 | $7.80 | $7.83 | $7.68 | 3,281,010 |
| 2017-03-09 | $7.96 | $7.98 | $7.76 | $7.88 | $7.73 | 5,395,900 |
| 2017-03-08 | $7.96 | $8.06 | $7.93 | $7.98 | $7.82 | 5,693,030 |
| 2017-03-07 | $7.94 | $7.96 | $7.91 | $7.95 | $7.79 | 3,485,370 |
| 2017-03-06 | $7.86 | $7.96 | $7.85 | $7.94 | $7.78 | 4,447,890 |
| 2017-03-03 | $7.88 | $7.89 | $7.83 | $7.86 | $7.71 | 4,366,870 |
| 2017-03-02 | $7.95 | $7.98 | $7.89 | $7.89 | $7.74 | 4,730,800 |
| 2017-03-01 | $7.92 | $7.96 | $7.91 | $7.96 | $7.80 | 4,537,240 |
| 2017-02-28 | $7.93 | $7.97 | $7.90 | $7.95 | $7.79 | 4,270,090 |
| 2017-02-27 | $7.93 | $7.95 | $7.89 | $7.90 | $7.75 | 4,973,850 |
| 2017-02-24 | $7.98 | $7.98 | $7.88 | $7.97 | $7.81 | 9,809,400 |
| 2017-02-23 | $8.16 | $8.17 | $8.03 | $8.09 | $7.93 | 6,461,300 |
| 2017-02-22 | $8.12 | $8.19 | $8.02 | $8.16 | $8.00 | 7,276,620 |
| 2017-02-21 | $8.10 | $8.18 | $8.01 | $8.12 | $7.96 | 8,252,180 |
| 2017-02-20 | $7.81 | $8.40 | $7.79 | $8.12 | $7.96 | 15,840,110 |
| 2017-02-17 | $7.88 | $7.94 | $7.78 | $7.81 | $7.66 | 5,872,040 |
| 2017-02-16 | $7.92 | $7.96 | $7.85 | $7.92 | $7.76 | 5,250,170 |
| 2017-02-15 | $7.94 | $7.98 | $7.84 | $7.86 | $7.71 | 6,946,700 |
| 2017-02-14 | $7.92 | $7.98 | $7.87 | $7.93 | $7.77 | 5,212,690 |
| 2017-02-13 | $7.91 | $7.95 | $7.85 | $7.89 | $7.74 | 6,438,390 |
| 2017-02-10 | $7.86 | $7.94 | $7.81 | $7.91 | $7.75 | 7,894,130 |
| 2017-02-09 | $7.77 | $7.86 | $7.75 | $7.85 | $7.70 | 8,433,680 |
| 2017-02-08 | $7.72 | $7.77 | $7.67 | $7.77 | $7.62 | 4,895,690 |
| 2017-02-07 | $7.73 | $7.77 | $7.70 | $7.74 | $7.59 | 3,389,910 |
| 2017-02-06 | $7.67 | $7.75 | $7.67 | $7.74 | $7.59 | 3,713,260 |
| 2017-02-03 | $7.70 | $7.77 | $7.65 | $7.69 | $7.54 | 3,249,200 |
| 2017-02-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.55 | 0 |
| 2017-02-01 | $7.70 | $7.70 | $7.70 | $7.70 | $7.55 | 0 |
| 2017-01-31 | $7.70 | $7.70 | $7.70 | $7.70 | $7.55 | 0 |
| 2017-01-30 | $7.70 | $7.70 | $7.70 | $7.70 | $7.55 | 0 |
| 2017-01-27 | $7.70 | $7.70 | $7.70 | $7.70 | $7.55 | 0 |
| 2017-01-26 | $7.63 | $7.72 | $7.63 | $7.70 | $7.55 | 4,210,510 |
| 2017-01-25 | $7.61 | $7.69 | $7.59 | $7.67 | $7.52 | 4,842,520 |
| 2017-01-24 | $7.63 | $7.69 | $7.59 | $7.65 | $7.50 | 5,758,970 |
| 2017-01-23 | $7.59 | $7.69 | $7.58 | $7.65 | $7.50 | 8,470,800 |
| 2017-01-20 | $7.55 | $7.64 | $7.46 | $7.60 | $7.45 | 8,075,700 |
| 2017-01-19 | $7.60 | $7.62 | $7.48 | $7.54 | $7.39 | 7,131,890 |
| 2017-01-18 | $7.70 | $7.72 | $7.62 | $7.66 | $7.51 | 3,954,970 |
| 2017-01-17 | $7.63 | $7.73 | $7.40 | $7.68 | $7.53 | 5,180,010 |
| 2017-01-16 | $8.06 | $8.06 | $7.26 | $7.60 | $7.45 | 11,233,790 |
| 2017-01-13 | $8.22 | $8.22 | $8.04 | $8.05 | $7.89 | 6,628,630 |
| 2017-01-12 | $8.22 | $8.24 | $8.19 | $8.22 | $8.06 | 3,656,500 |
| 2017-01-11 | $8.28 | $8.29 | $8.19 | $8.22 | $8.06 | 5,592,430 |
| 2017-01-10 | $8.32 | $8.36 | $8.27 | $8.28 | $8.12 | 6,271,510 |
| 2017-01-09 | $8.31 | $8.38 | $8.29 | $8.35 | $8.19 | 4,983,020 |
| 2017-01-06 | $8.33 | $8.39 | $8.29 | $8.33 | $8.17 | 7,325,820 |
| 2017-01-05 | $8.27 | $8.42 | $8.26 | $8.33 | $8.17 | 10,596,630 |
| 2017-01-04 | $8.25 | $8.30 | $8.20 | $8.27 | $8.11 | 7,431,340 |
| 2017-01-03 | $8.20 | $8.26 | $8.18 | $8.25 | $8.09 | 6,660,420 |
| 2017-01-02 | $8.21 | $8.21 | $8.21 | $8.21 | $8.05 | 0 |
| 2016-12-30 | $8.18 | $8.25 | $8.16 | $8.21 | $8.05 | 7,195,820 |
| 2016-12-29 | $8.30 | $8.34 | $8.15 | $8.18 | $8.02 | 19,349,170 |
| 2016-12-28 | $8.68 | $8.69 | $8.27 | $8.29 | $8.13 | 37,057,130 |
| 2016-12-27 | $8.70 | $8.76 | $8.60 | $8.71 | $8.54 | 2,970,560 |
| 2016-12-26 | $8.64 | $8.71 | $8.58 | $8.70 | $8.53 | 3,532,150 |
| 2016-12-23 | $8.76 | $8.82 | $8.64 | $8.66 | $8.49 | 4,338,330 |
| 2016-12-22 | $8.71 | $8.86 | $8.70 | $8.80 | $8.63 | 5,579,960 |
| 2016-12-21 | $8.69 | $8.75 | $8.69 | $8.74 | $8.57 | 4,419,080 |
| 2016-12-20 | $8.67 | $8.73 | $8.64 | $8.72 | $8.55 | 3,182,890 |
| 2016-12-19 | $8.68 | $8.71 | $8.64 | $8.69 | $8.52 | 3,125,460 |
| 2016-12-16 | $8.65 | $8.72 | $8.61 | $8.70 | $8.53 | 3,379,470 |
| 2016-12-15 | $8.57 | $8.69 | $8.56 | $8.64 | $8.47 | 4,155,110 |
| 2016-12-14 | $8.59 | $8.70 | $8.59 | $8.60 | $8.43 | 5,437,110 |
| 2016-12-13 | $8.65 | $8.65 | $8.52 | $8.62 | $8.45 | 5,749,350 |
| 2016-12-12 | $8.90 | $8.94 | $8.60 | $8.60 | $8.43 | 10,982,060 |
| 2016-12-09 | $8.90 | $8.96 | $8.84 | $8.94 | $8.76 | 5,150,050 |
| 2016-12-08 | $8.97 | $9.00 | $8.90 | $8.91 | $8.74 | 4,169,780 |
| 2016-12-07 | $8.91 | $8.98 | $8.89 | $8.97 | $8.79 | 4,158,650 |
| 2016-12-06 | $8.91 | $8.95 | $8.88 | $8.90 | $8.73 | 4,542,050 |
| 2016-12-05 | $8.89 | $8.97 | $8.84 | $8.93 | $8.75 | 6,269,290 |
| 2016-12-02 | $9.18 | $9.19 | $8.95 | $8.96 | $8.78 | 12,674,400 |
| 2016-12-01 | $9.15 | $9.24 | $9.13 | $9.19 | $9.01 | 9,934,950 |
| 2016-11-30 | $9.20 | $9.28 | $9.11 | $9.15 | $8.97 | 10,337,790 |
| 2016-11-29 | $9.17 | $9.48 | $9.11 | $9.28 | $9.10 | 18,531,230 |
| 2016-11-28 | $9.20 | $9.21 | $9.11 | $9.18 | $9.00 | 6,810,320 |
| 2016-11-25 | $9.15 | $9.19 | $9.00 | $9.17 | $8.99 | 8,772,960 |
| 2016-11-24 | $9.17 | $9.21 | $9.08 | $9.13 | $8.95 | 7,071,730 |
| 2016-11-23 | $9.29 | $9.33 | $9.18 | $9.22 | $9.04 | 8,984,800 |
| 2016-11-22 | $9.18 | $9.35 | $9.13 | $9.29 | $9.11 | 12,501,160 |
| 2016-11-21 | $9.15 | $9.25 | $9.10 | $9.18 | $9.00 | 7,143,200 |
| 2016-11-18 | $9.25 | $9.28 | $9.13 | $9.16 | $8.98 | 11,004,100 |
| 2016-11-17 | $9.14 | $9.35 | $9.10 | $9.31 | $9.13 | 18,401,450 |
| 2016-11-16 | $9.19 | $9.21 | $9.13 | $9.14 | $8.96 | 7,596,380 |
| 2016-11-15 | $9.21 | $9.23 | $9.12 | $9.18 | $9.00 | 6,881,640 |
| 2016-11-14 | $9.18 | $9.25 | $9.10 | $9.20 | $9.02 | 10,960,770 |
| 2016-11-11 | $9.01 | $9.25 | $9.00 | $9.15 | $8.97 | 17,220,160 |
| 2016-11-10 | $8.96 | $9.05 | $8.96 | $9.03 | $8.85 | 9,178,250 |
| 2016-11-09 | $8.98 | $9.00 | $8.81 | $8.86 | $8.69 | 6,254,330 |
| 2016-11-08 | $8.93 | $9.02 | $8.93 | $8.98 | $8.80 | 5,986,560 |
| 2016-11-07 | $8.90 | $8.94 | $8.83 | $8.93 | $8.75 | 4,762,150 |
| 2016-11-04 | $8.92 | $8.94 | $8.87 | $8.89 | $8.72 | 4,195,450 |
| 2016-11-03 | $8.81 | $8.98 | $8.81 | $8.91 | $8.74 | 5,443,100 |
| 2016-11-02 | $8.88 | $8.93 | $8.81 | $8.84 | $8.67 | 4,149,840 |
| 2016-11-01 | $8.85 | $8.93 | $8.85 | $8.92 | $8.75 | 4,071,300 |
| 2016-10-31 | $8.94 | $8.94 | $8.79 | $8.87 | $8.70 | 0 |
| 2016-10-28 | $9.00 | $9.07 | $8.95 | $8.95 | $8.77 | 5,646,060 |
| 2016-10-27 | $9.00 | $9.03 | $8.96 | $9.01 | $8.83 | 4,511,880 |
| 2016-10-26 | $9.05 | $9.09 | $9.00 | $9.03 | $8.85 | 5,550,960 |
| 2016-10-25 | $9.14 | $9.14 | $9.03 | $9.09 | $8.91 | 7,649,050 |
| 2016-10-24 | $9.00 | $9.12 | $8.98 | $9.12 | $8.94 | 9,903,870 |
| 2016-10-21 | $9.04 | $9.09 | $8.96 | $9.02 | $8.84 | 7,201,140 |
| 2016-10-20 | $9.05 | $9.06 | $8.97 | $9.05 | $8.87 | 5,937,160 |
| 2016-10-19 | $9.01 | $9.05 | $8.98 | $9.04 | $8.86 | 7,617,260 |
| 2016-10-18 | $8.88 | $9.02 | $8.87 | $9.00 | $8.82 | 6,977,190 |
| 2016-10-17 | $8.93 | $9.05 | $8.88 | $8.91 | $8.74 | 5,604,800 |
| 2016-10-14 | $9.03 | $9.03 | $8.88 | $8.97 | $8.79 | 6,389,870 |
| 2016-10-13 | $9.09 | $9.13 | $9.01 | $9.03 | $8.85 | 9,882,630 |
| 2016-10-12 | $8.95 | $8.98 | $8.90 | $8.97 | $8.79 | 5,333,900 |
| 2016-10-11 | $8.92 | $8.99 | $8.89 | $8.96 | $8.78 | 7,103,940 |
| 2016-10-10 | $8.82 | $8.94 | $8.79 | $8.93 | $8.75 | 7,417,680 |
| 2016-10-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.63 | 0 |
| 2016-10-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.63 | 0 |
| 2016-10-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.63 | 0 |
| 2016-10-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.63 | 0 |
| 2016-10-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.63 | 0 |
| 2016-09-30 | $8.76 | $8.81 | $8.75 | $8.80 | $8.63 | 4,015,630 |
| 2016-09-29 | $8.79 | $8.84 | $8.76 | $8.77 | $8.60 | 5,083,570 |
| 2016-09-28 | $8.85 | $8.86 | $8.75 | $8.77 | $8.60 | 5,749,280 |
| 2016-09-27 | $8.71 | $8.87 | $8.71 | $8.86 | $8.69 | 6,795,510 |
| 2016-09-26 | $9.00 | $9.05 | $8.78 | $8.80 | $8.63 | 13,095,150 |
| 2016-09-23 | $9.09 | $9.13 | $9.02 | $9.06 | $8.88 | 15,906,120 |
| 2016-09-22 | $9.35 | $9.53 | $9.11 | $9.18 | $9.00 | 36,618,550 |
| 2016-09-21 | $8.76 | $8.81 | $8.76 | $8.79 | $8.62 | 2,544,580 |
| 2016-09-20 | $8.81 | $8.82 | $8.73 | $8.81 | $8.64 | 3,270,930 |
| 2016-09-19 | $8.73 | $8.81 | $8.72 | $8.79 | $8.62 | 4,356,530 |
| 2016-09-16 | $8.73 | $8.73 | $8.73 | $8.73 | $8.56 | 0 |
| 2016-09-15 | $8.73 | $8.73 | $8.73 | $8.73 | $8.56 | 0 |
| 2016-09-14 | $8.70 | $8.78 | $8.70 | $8.73 | $8.56 | 3,408,100 |
| 2016-09-13 | $8.76 | $8.78 | $8.70 | $8.74 | $8.57 | 4,131,590 |
| 2016-09-12 | $8.88 | $8.90 | $8.70 | $8.71 | $8.54 | 9,003,200 |
| 2016-09-09 | $9.06 | $9.08 | $8.97 | $8.99 | $8.81 | 5,971,560 |
| 2016-09-08 | $9.08 | $9.10 | $9.00 | $9.05 | $8.87 | 6,807,320 |
| 2016-09-07 | $9.03 | $9.15 | $9.03 | $9.09 | $8.91 | 10,637,350 |
| 2016-09-06 | $8.98 | $9.07 | $8.93 | $9.06 | $8.88 | 7,003,930 |
| 2016-09-05 | $8.95 | $9.02 | $8.95 | $8.99 | $8.81 | 5,319,060 |
| 2016-09-02 | $8.94 | $8.99 | $8.89 | $8.98 | $8.80 | 5,045,990 |
| 2016-09-01 | $8.98 | $9.06 | $8.93 | $8.98 | $8.80 | 8,021,690 |
| 2016-08-31 | $9.02 | $9.02 | $8.92 | $8.96 | $8.78 | 3,883,770 |
| 2016-08-30 | $8.94 | $9.05 | $8.93 | $8.97 | $8.79 | 4,546,100 |
| 2016-08-29 | $8.97 | $8.99 | $8.88 | $8.97 | $8.79 | 6,828,830 |
| 2016-08-26 | $8.97 | $9.08 | $8.94 | $9.02 | $8.84 | 5,878,920 |
| 2016-08-25 | $9.00 | $9.01 | $8.90 | $8.96 | $8.78 | 4,989,630 |
| 2016-08-24 | $9.04 | $9.04 | $8.99 | $9.03 | $8.85 | 3,859,090 |
| 2016-08-23 | $8.99 | $9.04 | $8.98 | $9.03 | $8.85 | 4,485,880 |
| 2016-08-22 | $9.09 | $9.09 | $8.98 | $9.00 | $8.82 | 5,419,430 |
| 2016-08-19 | $9.03 | $9.09 | $9.02 | $9.09 | $8.91 | 6,284,020 |
| 2016-08-18 | $9.06 | $9.12 | $9.00 | $9.06 | $8.88 | 6,892,340 |
| 2016-08-17 | $9.04 | $9.10 | $8.99 | $9.06 | $8.88 | 5,727,020 |
| 2016-08-16 | $9.07 | $9.09 | $9.03 | $9.07 | $8.89 | 7,216,370 |
| 2016-08-15 | $8.95 | $9.10 | $8.84 | $9.06 | $8.88 | 11,349,060 |
| 2016-08-12 | $8.92 | $8.98 | $8.76 | $8.94 | $8.76 | 10,569,230 |
| 2016-08-11 | $8.90 | $9.04 | $8.82 | $8.97 | $8.79 | 19,142,370 |
| 2016-08-10 | $8.88 | $8.96 | $8.84 | $8.91 | $8.74 | 5,196,320 |
| 2016-08-09 | $8.82 | $8.90 | $8.81 | $8.88 | $8.71 | 4,484,650 |
| 2016-08-08 | $8.76 | $8.88 | $8.70 | $8.84 | $8.67 | 3,376,690 |
| 2016-08-05 | $8.78 | $8.80 | $8.70 | $8.77 | $8.60 | 3,628,560 |
| 2016-08-04 | $8.82 | $8.87 | $8.78 | $8.86 | $8.59 | 3,713,930 |
| 2016-08-03 | $8.78 | $8.84 | $8.75 | $8.83 | $8.56 | 4,325,600 |
| 2016-08-02 | $8.73 | $8.80 | $8.71 | $8.78 | $8.51 | 4,042,910 |
| 2016-08-01 | $8.87 | $8.88 | $8.66 | $8.73 | $8.46 | 5,250,460 |
| 2016-07-29 | $8.94 | $8.94 | $8.83 | $8.87 | $8.60 | 4,615,100 |
| 2016-07-28 | $8.92 | $9.01 | $8.81 | $8.90 | $8.63 | 7,050,110 |
| 2016-07-27 | $9.51 | $9.52 | $8.60 | $8.97 | $8.70 | 15,129,280 |
| 2016-07-26 | $9.42 | $9.52 | $9.40 | $9.50 | $9.21 | 7,397,580 |
| 2016-07-25 | $9.43 | $9.44 | $9.34 | $9.41 | $9.12 | 4,088,350 |
| 2016-07-22 | $9.48 | $9.49 | $9.38 | $9.41 | $9.12 | 6,560,710 |
| 2016-07-21 | $9.45 | $9.51 | $9.39 | $9.47 | $9.18 | 8,252,890 |
| 2016-07-20 | $9.54 | $9.54 | $9.42 | $9.43 | $9.14 | 6,839,850 |
| 2016-07-19 | $9.52 | $9.54 | $9.42 | $9.51 | $9.22 | 7,221,570 |
| 2016-07-18 | $9.54 | $9.57 | $9.43 | $9.50 | $9.21 | 7,550,440 |
| 2016-07-15 | $9.58 | $9.64 | $9.49 | $9.53 | $9.24 | 9,198,530 |
| 2016-07-14 | $9.70 | $9.70 | $9.52 | $9.60 | $9.31 | 13,494,010 |
| 2016-07-13 | $9.50 | $9.76 | $9.45 | $9.71 | $9.41 | 20,046,540 |
| 2016-07-12 | $9.37 | $9.47 | $9.27 | $9.46 | $9.17 | 12,576,760 |
| 2016-07-11 | $9.37 | $9.45 | $9.30 | $9.37 | $9.08 | 9,054,640 |
| 2016-07-08 | $9.34 | $9.41 | $9.30 | $9.37 | $9.08 | 6,673,660 |
| 2016-07-07 | $9.48 | $9.54 | $9.30 | $9.40 | $9.11 | 9,695,200 |
| 2016-07-06 | $9.31 | $9.42 | $9.28 | $9.40 | $9.11 | 9,334,470 |
| 2016-07-05 | $9.45 | $9.55 | $9.34 | $9.38 | $9.09 | 12,834,010 |
| 2016-07-04 | $9.10 | $9.32 | $9.08 | $9.31 | $9.02 | 10,774,720 |
| 2016-07-01 | $9.17 | $9.18 | $9.07 | $9.15 | $8.87 | 8,650,790 |
| 2016-06-30 | $9.26 | $9.30 | $9.09 | $9.17 | $8.89 | 8,688,910 |
| 2016-06-29 | $9.27 | $9.38 | $9.19 | $9.26 | $8.98 | 10,362,800 |
| 2016-06-28 | $9.20 | $9.23 | $9.10 | $9.21 | $8.93 | 6,235,090 |
| 2016-06-27 | $9.03 | $9.22 | $9.03 | $9.21 | $8.93 | 3,936,700 |
| 2016-06-24 | $9.26 | $9.30 | $8.95 | $9.11 | $8.83 | 4,470,670 |
| 2016-06-23 | $9.29 | $9.33 | $9.19 | $9.29 | $9.01 | 3,141,140 |
| 2016-06-22 | $9.20 | $9.30 | $9.15 | $9.29 | $9.01 | 3,486,590 |
| 2016-06-21 | $9.36 | $9.44 | $9.16 | $9.20 | $8.92 | 4,049,030 |
| 2016-06-20 | $9.22 | $9.34 | $9.18 | $9.32 | $9.03 | 3,994,300 |
| 2016-06-17 | $9.19 | $9.32 | $9.16 | $9.22 | $8.94 | 4,300,320 |
| 2016-06-16 | $9.13 | $9.21 | $9.10 | $9.16 | $8.88 | 3,497,610 |
| 2016-06-15 | $8.91 | $9.22 | $8.91 | $9.17 | $8.89 | 4,676,560 |
| 2016-06-14 | $9.03 | $9.10 | $8.92 | $9.03 | $8.75 | 2,796,390 |
| 2016-06-13 | $9.32 | $9.38 | $8.98 | $9.02 | $8.74 | 5,469,700 |
| 2016-06-10 | $9.50 | $9.50 | $9.50 | $9.50 | $9.21 | 0 |
| 2016-06-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.21 | 0 |
| 2016-06-08 | $9.54 | $9.58 | $9.40 | $9.50 | $9.21 | 5,421,620 |
| 2016-06-07 | $9.55 | $9.58 | $9.42 | $9.51 | $9.22 | 5,449,000 |
| 2016-06-06 | $9.48 | $9.56 | $9.37 | $9.46 | $9.17 | 6,210,620 |
| 2016-06-03 | $9.45 | $9.98 | $9.45 | $9.57 | $9.28 | 16,101,970 |
| 2016-06-02 | $9.19 | $9.29 | $9.15 | $9.25 | $8.97 | 5,238,830 |
| 2016-06-01 | $9.23 | $9.23 | $9.23 | $9.23 | $8.95 | 0 |
| 2016-05-31 | $8.96 | $9.24 | $8.91 | $9.23 | $8.95 | 6,027,700 |
| 2016-05-30 | $8.92 | $8.99 | $8.85 | $8.95 | $8.68 | 1,668,790 |
| 2016-05-27 | $8.90 | $9.01 | $8.88 | $8.97 | $8.70 | 2,060,700 |
| 2016-05-26 | $8.91 | $9.01 | $8.77 | $8.95 | $8.68 | 2,635,390 |
| 2016-05-25 | $9.02 | $9.08 | $8.91 | $8.97 | $8.70 | 1,671,180 |
| 2016-05-24 | $9.04 | $9.08 | $8.87 | $8.97 | $8.70 | 2,795,970 |
| 2016-05-23 | $9.03 | $9.10 | $9.00 | $9.06 | $8.78 | 2,441,890 |
| 2016-05-20 | $9.00 | $9.05 | $8.89 | $9.03 | $8.75 | 2,611,280 |
| 2016-05-19 | $9.01 | $9.15 | $8.96 | $9.02 | $8.74 | 2,374,770 |
| 2016-05-18 | $9.21 | $9.21 | $8.94 | $9.02 | $8.74 | 3,688,910 |
| 2016-05-17 | $9.30 | $9.33 | $9.17 | $9.26 | $8.98 | 2,692,530 |
| 2016-05-16 | $9.20 | $9.35 | $9.20 | $9.32 | $9.03 | 2,912,840 |
| 2016-05-13 | $9.18 | $9.28 | $9.13 | $9.26 | $8.98 | 2,722,290 |
| 2016-05-12 | $9.29 | $9.29 | $8.91 | $9.20 | $8.92 | 2,643,190 |
| 2016-05-11 | $9.36 | $9.46 | $9.20 | $9.32 | $9.03 | 3,356,180 |
| 2016-05-10 | $9.18 | $9.99 | $9.15 | $9.38 | $9.09 | 4,540,000 |
| 2016-05-09 | $9.39 | $9.47 | $9.03 | $9.22 | $8.94 | 3,876,780 |
| 2016-05-06 | $9.77 | $9.87 | $9.35 | $9.48 | $9.19 | 4,752,410 |
| 2016-05-05 | $9.64 | $9.84 | $9.64 | $9.79 | $9.49 | 2,951,570 |
| 2016-05-04 | $9.65 | $9.88 | $9.57 | $9.73 | $9.43 | 4,840,680 |
| 2016-05-03 | $9.48 | $9.68 | $9.37 | $9.66 | $9.36 | 5,018,450 |
| 2016-05-02 | $9.48 | $9.48 | $9.48 | $9.48 | $9.19 | 0 |
| 2016-04-29 | $9.44 | $9.77 | $9.40 | $9.48 | $9.19 | 3,870,560 |
| 2016-04-28 | $9.50 | $9.55 | $9.37 | $9.45 | $9.16 | 4,053,520 |
| 2016-04-27 | $9.56 | $9.62 | $9.46 | $9.55 | $9.26 | 4,784,150 |
| 2016-04-26 | $9.47 | $9.58 | $9.37 | $9.57 | $9.28 | 3,028,980 |
| 2016-04-25 | $9.54 | $9.55 | $9.32 | $9.49 | $9.20 | 2,707,870 |
| 2016-04-22 | $9.41 | $9.55 | $9.36 | $9.54 | $9.25 | 3,765,780 |
| 2016-04-21 | $9.65 | $9.74 | $9.50 | $9.51 | $9.22 | 6,061,700 |
| 2016-04-20 | $10.27 | $10.32 | $9.54 | $9.70 | $9.40 | 9,770,350 |
| 2016-04-19 | $10.10 | $10.21 | $10.04 | $10.19 | $9.88 | 5,239,130 |
| 2016-04-18 | $10.25 | $10.26 | $10.02 | $10.08 | $9.77 | 6,656,650 |
| 2016-04-15 | $10.47 | $10.48 | $10.28 | $10.32 | $10.00 | 6,659,230 |
| 2016-04-14 | $10.45 | $10.50 | $10.36 | $10.47 | $10.15 | 6,629,500 |
| 2016-04-13 | $10.45 | $10.56 | $10.37 | $10.44 | $10.12 | 11,281,150 |
| 2016-04-12 | $10.47 | $10.55 | $10.24 | $10.36 | $10.04 | 8,192,530 |
| 2016-04-11 | $10.50 | $10.64 | $10.41 | $10.57 | $10.25 | 18,338,920 |
| 2016-04-08 | $10.15 | $10.59 | $9.98 | $10.56 | $10.24 | 19,674,070 |
| 2016-04-07 | $10.17 | $10.22 | $9.93 | $10.05 | $9.74 | 8,610,720 |
| 2016-04-06 | $10.17 | $10.20 | $10.03 | $10.17 | $9.86 | 8,219,770 |
| 2016-04-05 | $10.00 | $10.24 | $9.96 | $10.22 | $9.91 | 7,753,740 |
| 2016-04-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.66 | 0 |
| 2016-04-01 | $10.00 | $10.05 | $9.80 | $9.97 | $9.66 | 4,924,150 |
| 2016-03-31 | $10.05 | $10.15 | $9.96 | $10.08 | $9.77 | 5,889,550 |
| 2016-03-30 | $9.78 | $10.02 | $9.78 | $10.00 | $9.69 | 5,770,700 |
| 2016-03-29 | $9.90 | $9.95 | $9.70 | $9.74 | $9.44 | 4,647,040 |
| 2016-03-28 | $10.05 | $10.13 | $9.88 | $9.89 | $9.59 | 5,461,830 |
| 2016-03-25 | $9.88 | $10.02 | $9.87 | $10.00 | $9.69 | 4,698,040 |
| 2016-03-24 | $10.03 | $10.14 | $9.90 | $9.91 | $9.61 | 6,845,000 |
| 2016-03-23 | $10.01 | $10.16 | $10.01 | $10.15 | $9.84 | 5,875,250 |
| 2016-03-22 | $10.26 | $10.31 | $10.03 | $10.10 | $9.79 | 9,298,670 |
| 2016-03-21 | $10.35 | $10.41 | $10.16 | $10.35 | $10.03 | 12,181,900 |
| 2016-03-18 | $10.01 | $10.28 | $9.95 | $10.26 | $9.95 | 15,313,340 |
| 2016-03-17 | $9.91 | $10.25 | $9.76 | $10.05 | $9.74 | 16,201,590 |
| 2016-03-16 | $9.81 | $10.30 | $9.72 | $9.98 | $9.67 | 16,675,830 |
| 2016-03-15 | $9.70 | $10.00 | $9.64 | $9.80 | $9.50 | 8,562,880 |
| 2016-03-14 | $9.45 | $9.86 | $9.39 | $9.79 | $9.49 | 9,191,100 |
| 2016-03-11 | $9.14 | $9.44 | $9.08 | $9.37 | $9.08 | 3,519,760 |
| 2016-03-10 | $9.33 | $9.75 | $9.24 | $9.35 | $9.06 | 3,811,360 |
| 2016-03-09 | $9.28 | $9.47 | $9.24 | $9.33 | $9.04 | 3,295,800 |
| 2016-03-08 | $9.71 | $9.71 | $9.20 | $9.58 | $9.29 | 5,154,270 |
| 2016-03-07 | $9.58 | $9.73 | $9.48 | $9.65 | $9.35 | 5,318,310 |
| 2016-03-04 | $9.50 | $9.85 | $9.30 | $9.48 | $9.19 | 7,539,370 |
| 2016-03-03 | $9.53 | $9.67 | $9.50 | $9.53 | $9.24 | 7,280,920 |
| 2016-03-02 | $9.20 | $9.61 | $9.08 | $9.59 | $9.30 | 9,404,960 |
| 2016-03-01 | $9.08 | $9.29 | $8.83 | $9.15 | $8.87 | 6,220,380 |
| 2016-02-29 | $9.27 | $9.27 | $8.68 | $9.08 | $8.80 | 7,421,460 |
| 2016-02-26 | $9.06 | $9.44 | $8.92 | $9.35 | $9.06 | 6,220,530 |
| 2016-02-25 | $9.80 | $9.80 | $8.90 | $9.00 | $8.72 | 6,164,570 |
| 2016-02-24 | $9.61 | $9.83 | $9.51 | $9.81 | $9.51 | 5,005,010 |
| 2016-02-23 | $9.86 | $9.89 | $9.54 | $9.67 | $9.37 | 4,460,880 |
| 2016-02-22 | $9.64 | $9.93 | $9.62 | $9.80 | $9.50 | 5,577,170 |
| 2016-02-19 | $9.56 | $9.65 | $9.48 | $9.59 | $9.30 | 3,958,690 |
| 2016-02-18 | $9.59 | $9.67 | $9.54 | $9.62 | $9.33 | 5,322,820 |
| 2016-02-17 | $9.48 | $9.57 | $9.38 | $9.55 | $9.26 | 5,030,800 |
| 2016-02-16 | $9.20 | $9.54 | $9.19 | $9.50 | $9.21 | 5,040,460 |
| 2016-02-15 | $9.06 | $9.19 | $8.96 | $9.15 | $8.87 | 2,520,430 |
| 2016-02-12 | $9.32 | $9.32 | $9.32 | $9.32 | $9.03 | 0 |
| 2016-02-11 | $9.32 | $9.32 | $9.32 | $9.32 | $9.03 | 0 |
| 2016-02-10 | $9.32 | $9.32 | $9.32 | $9.32 | $9.03 | 0 |
| 2016-02-09 | $9.32 | $9.32 | $9.32 | $9.32 | $9.03 | 0 |
| 2016-02-08 | $9.32 | $9.32 | $9.32 | $9.32 | $9.03 | 0 |
| 2016-02-05 | $9.35 | $9.48 | $9.30 | $9.32 | $9.03 | 3,023,850 |
| 2016-02-04 | $9.19 | $9.43 | $9.19 | $9.38 | $9.09 | 4,156,900 |
| 2016-02-03 | $9.20 | $9.29 | $9.03 | $9.26 | $8.98 | 3,316,050 |
| 2016-02-02 | $9.15 | $9.36 | $9.10 | $9.34 | $9.05 | 3,440,780 |
| 2016-02-01 | $9.26 | $9.43 | $8.97 | $9.10 | $8.82 | 2,328,570 |
| 2016-01-29 | $8.81 | $9.37 | $8.81 | $9.26 | $8.98 | 4,591,980 |
| 2016-01-28 | $9.36 | $9.51 | $8.95 | $8.98 | $8.70 | 3,536,540 |
| 2016-01-27 | $9.68 | $10.30 | $9.00 | $9.55 | $9.26 | 5,431,440 |
| 2016-01-26 | $10.19 | $10.25 | $9.47 | $9.58 | $9.29 | 5,193,990 |
| 2016-01-25 | $10.33 | $10.46 | $10.22 | $10.38 | $10.06 | 3,595,960 |
| 2016-01-22 | $10.29 | $10.38 | $10.02 | $10.32 | $10.00 | 4,508,610 |
| 2016-01-21 | $10.54 | $10.67 | $10.20 | $10.21 | $9.90 | 6,496,290 |
| 2016-01-20 | $10.62 | $10.71 | $10.40 | $10.46 | $10.14 | 5,984,290 |
| 2016-01-19 | $10.22 | $10.66 | $10.21 | $10.61 | $10.28 | 6,260,760 |
| 2016-01-18 | $9.86 | $11.10 | $9.78 | $10.36 | $10.04 | 5,484,130 |
| 2016-01-15 | $10.39 | $10.54 | $9.88 | $10.11 | $9.80 | 5,414,510 |
| 2016-01-14 | $9.94 | $10.54 | $9.82 | $10.48 | $10.16 | 5,725,940 |
| 2016-01-13 | $10.43 | $10.48 | $9.80 | $10.11 | $9.80 | 4,921,150 |
| 2016-01-12 | $10.28 | $10.53 | $10.16 | $10.35 | $10.03 | 4,818,110 |
| 2016-01-11 | $11.00 | $11.25 | $10.18 | $10.28 | $9.96 | 6,423,100 |
| 2016-01-08 | $11.25 | $11.50 | $10.51 | $11.20 | $10.86 | 7,547,370 |
| 2016-01-07 | $11.82 | $11.89 | $10.90 | $10.92 | $10.59 | 1,812,190 |
| 2016-01-06 | $11.76 | $12.15 | $11.66 | $12.11 | $11.74 | 5,084,670 |
| 2016-01-05 | $11.00 | $12.20 | $10.80 | $11.84 | $11.48 | 9,427,340 |
| 2016-01-04 | $12.69 | $12.94 | $11.43 | $11.48 | $11.13 | 7,453,270 |
| 2016-01-01 | $12.65 | $12.65 | $12.65 | $12.65 | $12.26 | 0 |
| 2015-12-31 | $12.70 | $12.86 | $12.55 | $12.65 | $12.26 | 6,000,620 |
| 2015-12-30 | $12.58 | $12.78 | $12.57 | $12.70 | $12.31 | 5,701,380 |
| 2015-12-29 | $12.43 | $12.68 | $12.36 | $12.64 | $12.25 | 6,826,810 |
| 2015-12-28 | $12.88 | $12.98 | $12.40 | $12.42 | $12.04 | 10,424,890 |
| 2015-12-25 | $12.54 | $12.80 | $12.42 | $12.78 | $12.39 | 8,195,350 |
| 2015-12-24 | $12.38 | $12.50 | $12.28 | $12.48 | $12.10 | 5,683,260 |
| 2015-12-23 | $12.54 | $12.57 | $12.36 | $12.40 | $12.02 | 7,710,690 |
| 2015-12-22 | $12.40 | $12.57 | $12.37 | $12.56 | $12.18 | 5,561,800 |
| 2015-12-21 | $12.34 | $12.48 | $12.26 | $12.44 | $12.06 | 6,676,240 |
| 2015-12-18 | $12.45 | $12.46 | $12.25 | $12.31 | $11.93 | 5,857,200 |
| 2015-12-17 | $12.40 | $12.55 | $12.28 | $12.52 | $12.14 | 10,851,980 |
| 2015-12-16 | $12.00 | $12.48 | $12.00 | $12.34 | $11.96 | 9,553,340 |
| 2015-12-15 | $12.03 | $12.10 | $11.80 | $11.93 | $11.56 | 5,598,170 |
| 2015-12-14 | $11.82 | $12.08 | $11.62 | $12.03 | $11.66 | 5,191,400 |
| 2015-12-11 | $11.85 | $11.97 | $11.80 | $11.89 | $11.53 | 2,845,630 |
| 2015-12-10 | $12.03 | $12.09 | $11.82 | $11.87 | $11.51 | 4,132,820 |
| 2015-12-09 | $12.09 | $12.18 | $11.81 | $12.03 | $11.66 | 4,736,860 |
| 2015-12-08 | $12.48 | $12.48 | $12.07 | $12.10 | $11.73 | 4,813,200 |
| 2015-12-07 | $12.36 | $12.45 | $12.18 | $12.44 | $12.06 | 4,024,090 |
| 2015-12-04 | $12.40 | $12.54 | $12.22 | $12.30 | $11.92 | 4,979,340 |
| 2015-12-03 | $12.28 | $12.55 | $12.20 | $12.53 | $12.15 | 4,465,680 |
| 2015-12-02 | $12.48 | $12.48 | $11.91 | $12.34 | $11.96 | 5,829,690 |
| 2015-12-01 | $12.25 | $12.59 | $12.11 | $12.47 | $12.09 | 4,741,270 |
| 2015-11-30 | $12.48 | $12.63 | $11.50 | $12.33 | $11.95 | 7,187,010 |
| 2015-11-27 | $13.57 | $13.58 | $12.35 | $12.43 | $12.05 | 8,973,370 |
| 2015-11-26 | $13.84 | $13.93 | $13.63 | $13.65 | $13.23 | 8,365,050 |
| 2015-11-25 | $13.48 | $13.90 | $13.48 | $13.83 | $13.41 | 10,317,770 |
| 2015-11-24 | $13.35 | $13.60 | $13.15 | $13.59 | $13.17 | 6,451,060 |
| 2015-11-23 | $13.77 | $13.77 | $13.29 | $13.37 | $12.96 | 7,514,880 |
| 2015-11-20 | $13.52 | $13.71 | $13.34 | $13.60 | $13.18 | 8,180,410 |
| 2015-11-19 | $13.25 | $13.48 | $13.17 | $13.47 | $13.06 | 5,995,020 |
| 2015-11-18 | $13.75 | $13.83 | $13.13 | $13.24 | $12.83 | 8,683,550 |
| 2015-11-17 | $13.69 | $14.09 | $13.60 | $13.80 | $13.38 | 13,737,820 |
| 2015-11-16 | $13.01 | $13.58 | $13.00 | $13.57 | $13.15 | 7,502,150 |
| 2015-11-13 | $14.08 | $14.11 | $13.38 | $13.46 | $13.05 | 16,277,680 |
| 2015-11-12 | $13.69 | $14.50 | $13.60 | $14.33 | $13.89 | 21,280,660 |
| 2015-11-11 | $13.39 | $13.76 | $13.19 | $13.72 | $13.30 | 16,795,870 |
| 2015-11-10 | $13.48 | $13.59 | $13.16 | $13.36 | $12.95 | 16,118,800 |
| 2015-11-09 | $13.45 | $13.80 | $13.05 | $13.61 | $13.19 | 24,238,200 |
| 2015-11-06 | $13.10 | $13.73 | $13.01 | $13.45 | $13.04 | 21,110,450 |
| 2015-11-05 | $12.90 | $13.72 | $12.78 | $13.10 | $12.70 | 26,706,950 |
| 2015-11-04 | $12.52 | $13.00 | $12.28 | $12.97 | $12.57 | 22,742,010 |
| 2015-11-03 | $11.99 | $12.48 | $11.87 | $12.35 | $11.97 | 14,812,280 |
| 2015-11-02 | $12.00 | $12.45 | $11.81 | $11.93 | $11.56 | 9,063,420 |
| 2015-10-30 | $12.12 | $12.40 | $11.90 | $12.17 | $11.80 | 15,324,930 |
| 2015-10-29 | $11.68 | $12.11 | $11.68 | $11.95 | $11.58 | 9,214,680 |
| 2015-10-28 | $11.70 | $11.88 | $11.60 | $11.66 | $11.30 | 6,562,910 |
| 2015-10-27 | $11.97 | $11.97 | $11.36 | $11.84 | $11.48 | 9,000,420 |
| 2015-10-26 | $12.30 | $12.32 | $12.00 | $12.06 | $11.69 | 10,501,070 |
| 2015-10-23 | $12.16 | $12.30 | $11.90 | $12.20 | $11.83 | 12,615,150 |
| 2015-10-22 | $11.85 | $12.50 | $11.70 | $12.13 | $11.76 | 11,921,770 |
| 2015-10-21 | $12.32 | $12.70 | $11.28 | $11.81 | $11.45 | 13,736,170 |
| 2015-10-20 | $12.19 | $12.60 | $11.93 | $12.38 | $12.00 | 10,819,410 |
| 2015-10-19 | $12.08 | $12.29 | $11.90 | $12.19 | $11.82 | 9,073,260 |
| 2015-10-16 | $12.05 | $12.13 | $11.72 | $12.03 | $11.66 | 9,296,320 |
| 2015-10-15 | $11.65 | $11.95 | $11.60 | $11.91 | $11.54 | 7,059,760 |
| 2015-10-14 | $11.87 | $12.20 | $11.58 | $11.60 | $11.24 | 8,874,600 |
| 2015-10-13 | $11.67 | $12.15 | $11.60 | $11.97 | $11.60 | 10,354,510 |
| 2015-10-12 | $11.19 | $12.04 | $11.15 | $11.84 | $11.48 | 11,610,820 |
| 2015-10-09 | $11.04 | $11.26 | $10.99 | $11.16 | $10.82 | 6,769,990 |
| 2015-10-08 | $11.15 | $11.25 | $10.81 | $11.11 | $10.77 | 8,742,770 |
| 2015-10-07 | $10.78 | $10.78 | $10.78 | $10.78 | $10.45 | 0 |
| 2015-10-06 | $10.78 | $10.78 | $10.78 | $10.78 | $10.45 | 0 |
| 2015-10-05 | $10.78 | $10.78 | $10.78 | $10.78 | $10.45 | 0 |
| 2015-10-02 | $10.78 | $10.78 | $10.78 | $10.78 | $10.45 | 0 |
| 2015-10-01 | $10.78 | $10.78 | $10.78 | $10.78 | $10.45 | 0 |
| 2015-09-30 | $10.79 | $11.10 | $10.58 | $10.78 | $10.45 | 5,991,120 |
| 2015-09-29 | $10.32 | $10.86 | $10.23 | $10.77 | $10.44 | 5,298,910 |
| 2015-09-28 | $10.38 | $10.66 | $10.18 | $10.63 | $10.30 | 2,787,030 |
| 2015-09-25 | $10.68 | $10.88 | $10.30 | $10.38 | $10.06 | 4,828,730 |
| 2015-09-24 | $10.56 | $10.77 | $10.51 | $10.69 | $10.36 | 4,132,010 |
| 2015-09-23 | $10.58 | $10.68 | $10.37 | $10.47 | $10.15 | 4,587,160 |
| 2015-09-22 | $10.70 | $10.93 | $10.60 | $10.78 | $10.45 | 5,782,240 |
| 2015-09-21 | $10.20 | $10.75 | $10.10 | $10.67 | $10.34 | 5,695,920 |
| 2015-09-18 | $10.34 | $10.45 | $10.05 | $10.30 | $9.98 | 3,941,750 |
| 2015-09-17 | $10.71 | $10.98 | $10.20 | $10.24 | $9.93 | 6,093,210 |
| 2015-09-16 | $10.00 | $10.85 | $10.00 | $10.79 | $10.46 | 6,048,810 |
| 2015-09-15 | $10.42 | $10.67 | $9.85 | $9.86 | $9.56 | 6,349,930 |
| 2015-09-14 | $12.24 | $12.29 | $10.94 | $10.94 | $10.60 | 8,329,190 |
| 2015-09-11 | $12.25 | $12.40 | $11.66 | $12.15 | $11.78 | 7,108,030 |
| 2015-09-10 | $12.80 | $12.90 | $12.19 | $12.23 | $11.86 | 7,013,710 |
| 2015-09-09 | $12.78 | $13.35 | $12.73 | $13.10 | $12.70 | 12,262,680 |
| 2015-09-08 | $12.45 | $13.02 | $11.83 | $12.91 | $12.51 | 10,690,660 |
| 2015-09-07 | $12.35 | $12.98 | $12.35 | $12.64 | $12.25 | 9,286,400 |
| 2015-09-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.12 | 0 |
| 2015-09-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.12 | 0 |
| 2015-09-02 | $12.00 | $12.68 | $11.60 | $12.50 | $12.12 | 18,172,350 |
| 2015-09-01 | $12.45 | $12.48 | $11.70 | $12.13 | $11.76 | 9,386,170 |
| 2015-08-31 | $12.24 | $13.00 | $11.91 | $12.62 | $12.23 | 12,693,250 |
| 2015-08-28 | $11.80 | $12.50 | $11.50 | $12.49 | $12.11 | 11,177,790 |
| 2015-08-27 | $11.11 | $11.80 | $10.90 | $11.58 | $11.23 | 7,706,130 |
| 2015-08-26 | $11.24 | $11.82 | $10.31 | $10.85 | $10.52 | 9,785,220 |
| 2015-08-25 | $11.36 | $11.83 | $11.21 | $11.21 | $10.87 | 6,826,960 |
| 2015-08-24 | $13.64 | $13.75 | $12.45 | $12.45 | $12.07 | 8,723,710 |
| 2015-08-21 | $14.56 | $15.04 | $13.75 | $13.83 | $13.41 | 7,600,540 |
| 2015-08-20 | $15.60 | $15.88 | $14.69 | $14.70 | $14.25 | 8,807,230 |
| 2015-08-19 | $15.43 | $16.44 | $14.54 | $16.03 | $15.54 | 15,302,820 |
| 2015-08-18 | $17.82 | $17.88 | $16.15 | $16.15 | $15.65 | 16,525,420 |
| 2015-08-17 | $17.18 | $17.99 | $17.00 | $17.94 | $17.39 | 17,623,270 |
| 2015-08-14 | $17.00 | $17.35 | $16.75 | $17.28 | $16.75 | 18,178,680 |
| 2015-08-13 | $16.39 | $17.16 | $16.39 | $17.00 | $16.48 | 16,134,120 |
| 2015-08-12 | $16.50 | $16.70 | $16.11 | $16.13 | $15.64 | 9,592,460 |
| 2015-08-11 | $16.75 | $17.18 | $16.46 | $16.74 | $16.23 | 19,104,370 |
| 2015-08-10 | $15.71 | $16.82 | $15.65 | $16.70 | $16.19 | 17,137,700 |
| 2015-08-07 | $15.29 | $15.76 | $15.29 | $15.64 | $15.16 | 6,850,420 |
| 2015-08-06 | $15.64 | $15.75 | $15.18 | $15.33 | $14.86 | 8,678,530 |
| 2015-08-05 | $16.55 | $16.79 | $15.92 | $16.01 | $15.52 | 14,439,540 |
| 2015-08-04 | $15.90 | $16.85 | $15.78 | $16.73 | $16.22 | 17,560,300 |
| 2015-08-03 | $15.19 | $15.99 | $14.71 | $15.88 | $15.39 | 8,930,780 |
| 2015-07-31 | $14.83 | $15.40 | $14.82 | $15.30 | $14.83 | 10,033,620 |
| 2015-07-30 | $15.80 | $16.05 | $14.85 | $15.13 | $14.67 | 14,099,560 |
| 2015-07-29 | $15.19 | $15.84 | $14.59 | $15.76 | $15.28 | 11,260,940 |
| 2015-07-28 | $13.87 | $15.20 | $12.90 | $14.89 | $14.43 | 17,195,260 |
| 2015-07-27 | $15.30 | $15.79 | $14.26 | $14.26 | $13.82 | 11,376,760 |
| 2015-07-24 | $16.28 | $16.55 | $15.30 | $15.84 | $15.35 | 17,806,000 |
| 2015-07-23 | $15.83 | $16.66 | $15.50 | $16.33 | $15.83 | 17,822,410 |
| 2015-07-22 | $15.50 | $16.09 | $15.12 | $15.83 | $15.34 | 14,603,830 |
| 2015-07-21 | $14.90 | $15.68 | $14.76 | $15.55 | $15.07 | 12,677,450 |
| 2015-07-20 | $15.17 | $15.68 | $14.80 | $15.19 | $14.72 | 11,163,400 |
| 2015-07-17 | $14.35 | $15.30 | $14.16 | $15.06 | $14.60 | 10,680,390 |
| 2015-07-16 | $14.13 | $14.78 | $12.97 | $14.16 | $13.73 | 10,286,940 |
| 2015-07-15 | $15.25 | $15.45 | $14.13 | $14.13 | $13.70 | 13,405,290 |
| 2015-07-14 | $16.30 | $17.24 | $15.51 | $15.70 | $15.22 | 24,966,070 |
| 2015-07-13 | $15.57 | $16.56 | $15.09 | $16.56 | $16.05 | 24,366,950 |
| 2015-07-10 | $14.48 | $15.05 | $13.82 | $15.05 | $14.59 | 17,451,890 |
| 2015-07-09 | $12.44 | $13.68 | $12.44 | $13.68 | $13.26 | 12,954,990 |
| 2015-07-08 | $11.65 | $12.80 | $11.65 | $12.44 | $12.06 | 33,449,140 |
| 2015-07-07 | $13.90 | $14.32 | $12.94 | $12.94 | $12.54 | 16,166,470 |
| 2015-07-06 | $15.43 | $15.43 | $13.30 | $14.38 | $13.94 | 17,914,830 |
| 2015-07-03 | $14.50 | $15.43 | $13.53 | $14.03 | $13.60 | 14,549,490 |
| 2015-07-02 | $14.68 | $15.29 | $13.50 | $14.88 | $14.42 | 21,093,230 |
| 2015-07-01 | $15.90 | $16.49 | $14.48 | $14.52 | $14.07 | 16,540,880 |
| 2015-06-30 | $14.86 | $16.05 | $13.45 | $15.91 | $15.42 | 18,442,200 |
| 2015-06-29 | $17.01 | $17.29 | $14.79 | $14.92 | $14.46 | 20,334,560 |
| 2015-06-26 | $17.69 | $17.99 | $16.43 | $16.43 | $15.93 | 20,057,630 |
| 2015-06-25 | $18.35 | $19.74 | $17.95 | $18.26 | $17.70 | 21,899,270 |
| 2015-06-24 | $17.87 | $18.30 | $17.67 | $18.20 | $17.64 | 17,504,210 |
| 2015-06-23 | $17.40 | $17.95 | $16.03 | $17.55 | $17.01 | 14,090,770 |
| 2015-06-22 | $17.46 | $17.46 | $17.46 | $17.46 | $16.92 | 0 |
| 2015-06-19 | $18.78 | $18.78 | $17.34 | $17.46 | $16.92 | 14,452,710 |
| 2015-06-18 | $20.20 | $20.38 | $19.11 | $19.27 | $18.68 | 13,917,390 |
| 2015-06-17 | $20.21 | $20.78 | $18.72 | $20.52 | $19.89 | 21,622,180 |
| 2015-06-16 | $22.12 | $22.36 | $20.61 | $20.61 | $19.98 | 24,738,170 |
| 2015-06-15 | $23.49 | $23.98 | $22.51 | $22.90 | $22.20 | 24,963,140 |
| 2015-06-12 | $23.00 | $24.20 | $22.31 | $24.12 | $23.38 | 34,724,190 |
| 2015-06-11 | $22.66 | $24.56 | $22.65 | $23.86 | $23.13 | 18,528,910 |
| 2015-06-10 | $32.68 | $34.00 | $32.11 | $33.82 | $21.76 | 18,064,100 |
| 2015-06-09 | $32.39 | $33.15 | $31.44 | $32.84 | $21.13 | 12,185,340 |
| 2015-06-08 | $32.55 | $33.76 | $31.95 | $32.34 | $20.81 | 17,736,300 |
| 2015-06-05 | $32.28 | $32.57 | $30.83 | $31.41 | $20.21 | 14,142,490 |
| 2015-06-04 | $34.28 | $34.28 | $30.41 | $31.87 | $20.50 | 15,924,050 |
| 2015-06-03 | $31.92 | $33.82 | $31.24 | $33.79 | $21.74 | 21,441,230 |
| 2015-06-02 | $32.40 | $32.49 | $31.22 | $31.91 | $20.53 | 15,096,270 |
| 2015-06-01 | $31.28 | $32.85 | $31.02 | $32.51 | $20.92 | 19,602,950 |
| 2015-05-29 | $32.10 | $33.77 | $29.66 | $31.27 | $20.12 | 27,522,300 |
| 2015-05-28 | $34.50 | $37.57 | $32.18 | $32.95 | $21.20 | 42,256,340 |
| 2015-05-27 | $32.80 | $34.50 | $31.19 | $34.15 | $21.97 | 25,136,780 |
| 2015-05-26 | $30.68 | $33.00 | $30.31 | $32.26 | $20.75 | 18,965,040 |
| 2015-05-25 | $29.17 | $31.89 | $29.00 | $30.47 | $19.60 | 16,937,960 |
| 2015-05-22 | $29.70 | $30.70 | $28.71 | $29.91 | $19.24 | 20,903,560 |
| 2015-05-21 | $27.10 | $29.84 | $26.20 | $29.84 | $19.20 | 32,595,490 |
| 2015-05-20 | $28.10 | $28.59 | $26.46 | $27.13 | $17.45 | 20,408,590 |
| 2015-05-19 | $28.13 | $28.13 | $28.13 | $28.13 | $18.10 | 0 |
| 2015-05-18 | $26.80 | $28.66 | $26.57 | $28.13 | $18.10 | 22,846,520 |
| 2015-05-15 | $24.75 | $27.30 | $24.55 | $26.45 | $17.02 | 23,573,770 |
| 2015-05-14 | $23.40 | $25.42 | $23.20 | $24.88 | $16.01 | 16,413,140 |
| 2015-05-13 | $23.45 | $23.66 | $23.00 | $23.45 | $15.09 | 8,522,270 |
| 2015-05-12 | $23.30 | $23.72 | $23.15 | $23.51 | $15.13 | 8,883,030 |
| 2015-05-11 | $22.60 | $23.30 | $22.38 | $23.29 | $14.98 | 7,565,660 |
| 2015-05-08 | $22.22 | $22.66 | $21.81 | $22.34 | $14.37 | 7,021,940 |
| 2015-05-07 | $23.12 | $23.21 | $21.60 | $21.87 | $14.07 | 9,031,490 |
| 2015-05-06 | $24.11 | $24.43 | $22.81 | $22.97 | $14.78 | 10,438,160 |
| 2015-05-05 | $25.50 | $25.50 | $24.10 | $24.26 | $15.61 | 10,569,030 |
HuaDian Heavy Industries Company Ltd (601226) News Headlines
Recent HuaDian Heavy Industries Company Ltd (601226) News
Similar Companies to HuaDian Heavy Industries Company Ltd (601226) 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 | -- | -- | -- |