Jiangsu General Science Technology Company Ltd (601500) Exchange: SHG
Data as of Aug. 27, 2025
$4.66 ($0.02) 0.43%
Jiangsu General Science Technology Company Ltd - Daily Information
Click for more stock information on Jiangsu General Science Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $4.65 |
| Previous Close | $4.66 |
| High | $4.69 |
| Low | $4.64 |
| Adjusted Open | $4.65 |
| Previous Adjusted Close | $4.66 |
| Adjusted High | $4.69 |
| Adjusted Low | $4.64 |
About Jiangsu General Science Technology Company Ltd (601500)
Invest in Jiangsu General Science Technology Company Ltd (601500)
Historical Stock Data for Jiangsu General Science Technology Company Ltd (601500)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $4.65 | $4.69 | $4.64 | $4.66 | $4.66 | 26,507,920 |
| 2025-08-15 | $4.59 | $4.65 | $4.59 | $4.64 | $4.64 | 18,884,220 |
| 2025-08-14 | $4.69 | $4.70 | $4.60 | $4.61 | $4.61 | 27,656,700 |
| 2025-08-13 | $4.69 | $4.70 | $4.66 | $4.68 | $4.68 | 19,355,690 |
| 2025-08-12 | $4.68 | $4.69 | $4.66 | $4.69 | $4.69 | 15,825,190 |
| 2025-08-11 | $4.65 | $4.69 | $4.65 | $4.68 | $4.68 | 19,728,390 |
| 2025-08-08 | $4.66 | $4.67 | $4.63 | $4.64 | $4.64 | 13,159,970 |
| 2025-08-07 | $4.68 | $4.69 | $4.65 | $4.66 | $4.66 | 14,912,140 |
| 2025-08-06 | $4.66 | $4.69 | $4.64 | $4.68 | $4.68 | 17,934,450 |
| 2025-08-05 | $4.65 | $4.67 | $4.64 | $4.67 | $4.67 | 17,918,420 |
| 2025-08-04 | $4.65 | $4.65 | $4.62 | $4.65 | $4.65 | 12,400,260 |
| 2025-08-01 | $4.66 | $4.70 | $4.65 | $4.66 | $4.66 | 13,157,870 |
| 2025-07-31 | $4.72 | $4.72 | $4.64 | $4.65 | $4.65 | 21,880,320 |
| 2025-07-30 | $4.68 | $4.74 | $4.64 | $4.74 | $4.74 | 27,897,920 |
| 2025-07-29 | $4.69 | $4.70 | $4.64 | $4.69 | $4.69 | 19,596,470 |
| 2025-07-28 | $4.78 | $4.79 | $4.69 | $4.70 | $4.70 | 26,502,300 |
| 2025-07-25 | $4.71 | $4.91 | $4.71 | $4.76 | $4.76 | 62,102,500 |
| 2025-07-24 | $4.66 | $4.71 | $4.66 | $4.71 | $4.71 | 23,341,510 |
| 2025-07-23 | $4.70 | $4.74 | $4.66 | $4.67 | $4.67 | 26,538,540 |
| 2025-07-22 | $4.68 | $4.71 | $4.63 | $4.71 | $4.71 | 24,368,260 |
| 2025-07-21 | $4.59 | $4.69 | $4.58 | $4.68 | $4.68 | 30,719,550 |
| 2025-07-18 | $4.60 | $4.62 | $4.57 | $4.59 | $4.59 | 17,823,180 |
| 2025-07-17 | $4.61 | $4.61 | $4.57 | $4.60 | $4.60 | 15,186,140 |
| 2025-07-16 | $4.56 | $4.64 | $4.56 | $4.60 | $4.60 | 20,851,630 |
| 2025-07-15 | $4.65 | $4.66 | $4.55 | $4.58 | $4.58 | 40,541,400 |
| 2025-07-14 | $4.69 | $4.77 | $4.69 | $4.71 | $4.71 | 19,883,820 |
| 2025-07-11 | $4.70 | $4.73 | $4.68 | $4.70 | $4.70 | 22,891,840 |
| 2025-07-10 | $4.66 | $4.71 | $4.65 | $4.71 | $4.71 | 23,383,470 |
| 2025-07-09 | $4.67 | $4.69 | $4.65 | $4.66 | $4.66 | 23,775,390 |
| 2025-07-08 | $4.62 | $4.66 | $4.62 | $4.66 | $4.66 | 20,357,580 |
| 2025-07-07 | $4.60 | $4.63 | $4.59 | $4.62 | $4.62 | 11,708,040 |
| 2025-07-04 | $4.65 | $4.67 | $4.60 | $4.61 | $4.61 | 19,292,720 |
| 2025-07-03 | $4.62 | $4.68 | $4.61 | $4.66 | $4.66 | 19,926,840 |
| 2025-07-02 | $4.61 | $4.63 | $4.60 | $4.62 | $4.62 | 12,536,340 |
| 2025-06-30 | $4.62 | $4.64 | $4.59 | $4.61 | $4.61 | 19,546,680 |
| 2025-06-27 | $4.64 | $4.67 | $4.63 | $4.64 | $4.64 | 19,709,830 |
| 2025-06-26 | $4.68 | $4.72 | $4.64 | $4.64 | $4.64 | 18,438,280 |
| 2025-06-25 | $4.66 | $4.69 | $4.63 | $4.68 | $4.68 | 18,619,860 |
| 2025-06-24 | $4.58 | $4.67 | $4.58 | $4.66 | $4.66 | 20,904,870 |
| 2025-06-23 | $4.54 | $4.59 | $4.53 | $4.58 | $4.58 | 15,036,500 |
| 2025-06-20 | $4.58 | $4.64 | $4.58 | $4.59 | $4.59 | 13,239,460 |
| 2025-06-19 | $4.67 | $4.67 | $4.58 | $4.60 | $4.60 | 17,903,440 |
| 2025-06-18 | $4.76 | $4.76 | $4.65 | $4.68 | $4.68 | 22,771,980 |
| 2025-06-17 | $4.65 | $4.70 | $4.62 | $4.70 | $4.70 | 21,036,980 |
| 2025-06-13 | $4.71 | $4.73 | $4.61 | $4.61 | $4.61 | 23,761,560 |
| 2025-06-12 | $4.72 | $4.75 | $4.69 | $4.71 | $4.71 | 23,101,280 |
| 2025-06-11 | $4.82 | $4.85 | $4.71 | $4.73 | $4.73 | 35,187,090 |
| 2025-06-10 | $4.61 | $4.85 | $4.60 | $4.76 | $4.76 | 80,070,150 |
| 2025-06-09 | $4.57 | $4.62 | $4.57 | $4.60 | $4.60 | 14,937,780 |
| 2025-06-06 | $4.57 | $4.63 | $4.56 | $4.59 | $4.59 | 15,535,940 |
| 2025-06-05 | $4.57 | $4.59 | $4.54 | $4.56 | $4.56 | 11,634,020 |
| 2025-06-04 | $4.56 | $4.59 | $4.54 | $4.57 | $4.57 | 11,872,660 |
| 2025-06-03 | $4.51 | $4.57 | $4.49 | $4.56 | $4.56 | 18,741,320 |
| 2025-05-30 | $4.58 | $4.59 | $4.53 | $4.53 | $4.53 | 18,060,540 |
| 2025-05-29 | $4.54 | $4.61 | $4.53 | $4.59 | $4.59 | 19,013,860 |
| 2025-05-28 | $4.59 | $4.62 | $4.52 | $4.54 | $4.54 | 17,722,480 |
| 2025-05-27 | $4.60 | $4.61 | $4.54 | $4.60 | $4.60 | 17,291,720 |
| 2025-05-26 | $4.59 | $4.63 | $4.56 | $4.60 | $4.60 | 21,099,460 |
| 2025-05-23 | $4.68 | $4.73 | $4.62 | $4.63 | $4.63 | 22,249,320 |
| 2025-05-22 | $4.75 | $4.78 | $4.68 | $4.68 | $4.68 | 23,903,240 |
| 2025-05-21 | $4.75 | $4.79 | $4.71 | $4.77 | $4.77 | 27,306,820 |
| 2025-05-20 | $4.71 | $4.75 | $4.70 | $4.74 | $4.74 | 20,028,110 |
| 2025-05-19 | $4.70 | $4.74 | $4.64 | $4.74 | $4.74 | 24,070,000 |
| 2025-05-16 | $4.67 | $4.75 | $4.65 | $4.68 | $4.68 | 19,705,960 |
| 2025-05-15 | $4.72 | $4.72 | $4.65 | $4.65 | $4.65 | 20,920,180 |
| 2025-05-14 | $4.71 | $4.74 | $4.68 | $4.73 | $4.73 | 20,824,220 |
| 2025-05-13 | $4.83 | $4.83 | $4.71 | $4.71 | $4.71 | 25,787,560 |
| 2025-05-12 | $4.67 | $4.75 | $4.67 | $4.74 | $4.74 | 34,948,720 |
| 2025-05-09 | $4.70 | $4.71 | $4.62 | $4.63 | $4.63 | 23,121,180 |
| 2025-05-08 | $4.70 | $4.73 | $4.67 | $4.71 | $4.71 | 31,072,970 |
| 2025-05-07 | $4.68 | $4.75 | $4.66 | $4.71 | $4.71 | 38,740,270 |
| 2025-05-06 | $4.58 | $4.65 | $4.58 | $4.63 | $4.63 | 23,955,120 |
| 2025-04-30 | $4.58 | $4.63 | $4.51 | $4.55 | $4.55 | 34,142,570 |
| 2025-04-29 | $4.66 | $4.72 | $4.65 | $4.71 | $4.71 | 23,361,520 |
| 2025-04-28 | $4.63 | $4.76 | $4.55 | $4.69 | $4.69 | 31,015,120 |
| 2025-04-25 | $4.62 | $4.69 | $4.61 | $4.64 | $4.64 | 21,188,140 |
| 2025-04-24 | $4.72 | $4.73 | $4.62 | $4.63 | $4.63 | 26,635,220 |
| 2025-04-23 | $4.66 | $4.73 | $4.66 | $4.71 | $4.71 | 28,347,800 |
| 2025-04-22 | $4.62 | $4.66 | $4.60 | $4.63 | $4.63 | 20,799,610 |
| 2025-04-21 | $4.62 | $4.65 | $4.59 | $4.64 | $4.64 | 15,631,200 |
| 2025-04-18 | $4.60 | $4.66 | $4.51 | $4.61 | $4.61 | 26,883,180 |
| 2025-04-17 | $4.58 | $4.65 | $4.56 | $4.61 | $4.61 | 17,764,940 |
| 2025-04-16 | $4.78 | $4.79 | $4.57 | $4.63 | $4.63 | 37,459,300 |
| 2025-04-15 | $4.76 | $4.82 | $4.68 | $4.78 | $4.78 | 37,352,870 |
| 2025-04-14 | $4.68 | $4.76 | $4.64 | $4.72 | $4.72 | 32,288,590 |
| 2025-04-11 | $4.60 | $4.66 | $4.56 | $4.61 | $4.61 | 31,247,900 |
| 2025-04-10 | $4.76 | $4.79 | $4.62 | $4.62 | $4.62 | 52,102,960 |
| 2025-04-09 | $4.43 | $4.61 | $4.08 | $4.59 | $4.59 | 60,177,100 |
| 2025-04-08 | $4.65 | $4.75 | $4.43 | $4.52 | $4.52 | 64,665,230 |
| 2025-04-07 | $4.75 | $4.90 | $4.74 | $4.74 | $4.74 | 52,641,280 |
| 2025-04-03 | $5.52 | $5.52 | $5.24 | $5.27 | $5.27 | 97,605,490 |
| 2025-04-02 | $6.09 | $6.09 | $5.59 | $5.62 | $5.62 | 144,594,060 |
| 2025-03-26 | $5.54 | $5.60 | $5.51 | $5.54 | $5.54 | 33,197,560 |
| 2025-03-25 | $5.59 | $5.65 | $5.48 | $5.55 | $5.55 | 50,689,560 |
| 2025-03-24 | $5.44 | $5.59 | $5.39 | $5.59 | $5.59 | 69,293,320 |
| 2025-03-21 | $5.52 | $5.57 | $5.43 | $5.45 | $5.45 | 38,222,960 |
| 2025-03-20 | $5.46 | $5.60 | $5.45 | $5.55 | $5.55 | 43,491,290 |
| 2025-03-19 | $5.50 | $5.50 | $5.44 | $5.48 | $5.48 | 22,714,110 |
| 2025-03-18 | $5.48 | $5.54 | $5.44 | $5.51 | $5.51 | 35,071,160 |
| 2025-03-17 | $5.40 | $5.52 | $5.40 | $5.48 | $5.48 | 39,294,270 |
| 2025-03-14 | $5.32 | $5.39 | $5.26 | $5.39 | $5.39 | 30,504,750 |
| 2025-03-13 | $5.41 | $5.42 | $5.27 | $5.32 | $5.32 | 31,123,740 |
| 2025-03-12 | $5.32 | $5.43 | $5.30 | $5.41 | $5.41 | 39,744,800 |
| 2025-03-11 | $5.29 | $5.31 | $5.24 | $5.30 | $5.30 | 22,812,370 |
| 2025-03-10 | $5.30 | $5.34 | $5.25 | $5.32 | $5.32 | 23,093,700 |
| 2025-03-07 | $5.35 | $5.39 | $5.27 | $5.29 | $5.29 | 29,783,580 |
| 2025-03-06 | $5.33 | $5.39 | $5.32 | $5.35 | $5.35 | 28,417,970 |
| 2025-03-05 | $5.30 | $5.35 | $5.27 | $5.31 | $5.31 | 22,962,160 |
| 2025-03-04 | $5.27 | $5.35 | $5.25 | $5.33 | $5.33 | 19,641,020 |
| 2025-03-03 | $5.32 | $5.43 | $5.27 | $5.30 | $5.30 | 31,170,100 |
| 2025-02-28 | $5.50 | $5.50 | $5.30 | $5.32 | $5.32 | 40,640,460 |
| 2025-02-27 | $5.60 | $5.62 | $5.44 | $5.51 | $5.51 | 51,869,160 |
| 2025-02-26 | $5.44 | $5.59 | $5.43 | $5.57 | $5.57 | 92,597,940 |
| 2025-02-25 | $5.38 | $5.55 | $5.32 | $5.44 | $5.44 | 43,203,890 |
| 2025-02-24 | $5.41 | $5.48 | $5.35 | $5.41 | $5.41 | 34,205,500 |
| 2025-02-20 | $5.35 | $5.39 | $5.27 | $5.35 | $5.35 | 31,896,420 |
| 2025-02-19 | $5.24 | $5.37 | $5.22 | $5.35 | $5.35 | 28,670,980 |
| 2025-02-18 | $5.42 | $5.42 | $5.23 | $5.27 | $5.27 | 42,683,140 |
| 2025-02-17 | $5.49 | $5.50 | $5.38 | $5.44 | $5.44 | 41,971,700 |
| 2025-02-14 | $5.48 | $5.54 | $5.46 | $5.50 | $5.50 | 33,085,420 |
| 2025-02-13 | $5.65 | $5.66 | $5.48 | $5.49 | $5.49 | 52,065,670 |
| 2025-02-12 | $5.65 | $5.73 | $5.61 | $5.66 | $5.66 | 54,675,810 |
| 2025-02-11 | $5.58 | $5.75 | $5.49 | $5.68 | $5.68 | 84,717,660 |
| 2025-02-10 | $5.54 | $5.64 | $5.52 | $5.55 | $5.55 | 48,067,160 |
| 2025-02-07 | $5.55 | $5.62 | $5.48 | $5.54 | $5.54 | 62,185,050 |
| 2025-02-06 | $5.44 | $5.57 | $5.38 | $5.56 | $5.56 | 57,629,540 |
| 2025-02-05 | $5.59 | $5.61 | $5.43 | $5.46 | $5.46 | 44,428,660 |
| 2025-01-27 | $5.65 | $5.70 | $5.54 | $5.54 | $5.54 | 51,769,200 |
| 2025-01-24 | $5.42 | $5.75 | $5.42 | $5.64 | $5.64 | 93,749,500 |
| 2025-01-23 | $5.63 | $5.83 | $5.38 | $5.40 | $5.40 | 112,780,870 |
| 2025-01-22 | $5.58 | $5.69 | $5.55 | $5.62 | $5.62 | 43,650,010 |
| 2025-01-21 | $5.59 | $5.71 | $5.48 | $5.64 | $5.64 | 69,721,550 |
| 2025-01-20 | $5.53 | $5.72 | $5.45 | $5.62 | $5.62 | 113,881,280 |
| 2025-01-17 | $5.02 | $5.53 | $5.01 | $5.53 | $5.53 | 90,472,900 |
| 2025-01-16 | $5.00 | $5.11 | $4.98 | $5.03 | $5.03 | 30,670,000 |
| 2025-01-15 | $5.07 | $5.08 | $4.96 | $4.97 | $4.97 | 29,515,110 |
| 2025-01-14 | $4.79 | $5.02 | $4.78 | $5.02 | $5.02 | 41,341,340 |
| 2025-01-13 | $4.77 | $4.84 | $4.73 | $4.76 | $4.76 | 27,853,220 |
| 2025-01-09 | $5.01 | $5.06 | $4.98 | $5.00 | $5.00 | 26,287,560 |
| 2025-01-08 | $5.13 | $5.13 | $4.88 | $5.05 | $5.05 | 48,121,890 |
| 2025-01-07 | $5.12 | $5.21 | $5.06 | $5.16 | $5.16 | 32,658,380 |
| 2025-01-06 | $5.04 | $5.17 | $4.98 | $5.12 | $5.12 | 37,138,860 |
| 2025-01-03 | $5.21 | $5.27 | $5.06 | $5.08 | $5.08 | 50,826,680 |
| 2025-01-02 | $5.30 | $5.46 | $5.16 | $5.24 | $5.24 | 59,006,810 |
| 2024-12-31 | $5.54 | $5.55 | $5.31 | $5.33 | $5.33 | 64,154,310 |
| 2024-12-30 | $5.68 | $5.76 | $5.54 | $5.55 | $5.55 | 73,626,560 |
| 2024-12-27 | $5.72 | $5.90 | $5.66 | $5.78 | $5.78 | 90,105,520 |
| 2024-12-26 | $5.71 | $6.17 | $5.63 | $5.74 | $5.74 | 133,507,280 |
| 2024-12-25 | $5.58 | $5.79 | $5.51 | $5.79 | $5.79 | 121,500,800 |
| 2024-12-24 | $5.47 | $5.60 | $5.42 | $5.55 | $5.55 | 62,731,720 |
| 2024-12-23 | $5.68 | $5.79 | $5.43 | $5.47 | $5.47 | 65,904,390 |
| 2024-12-20 | $5.30 | $5.62 | $5.26 | $5.57 | $5.57 | 88,653,920 |
| 2024-12-19 | $5.33 | $5.38 | $5.21 | $5.30 | $5.30 | 53,267,710 |
| 2024-12-18 | $5.41 | $5.56 | $5.38 | $5.42 | $5.42 | 55,548,120 |
| 2024-12-17 | $5.56 | $5.68 | $5.38 | $5.41 | $5.41 | 75,877,050 |
| 2024-12-16 | $5.43 | $5.84 | $5.43 | $5.60 | $5.60 | 138,987,920 |
| 2024-12-13 | $5.25 | $5.50 | $5.11 | $5.38 | $5.38 | 133,195,550 |
| 2024-12-12 | $5.20 | $5.26 | $5.18 | $5.26 | $5.26 | 36,260,440 |
| 2024-12-11 | $5.17 | $5.21 | $5.15 | $5.21 | $5.21 | 27,250,600 |
| 2024-12-10 | $5.31 | $5.35 | $5.17 | $5.17 | $5.17 | 56,854,120 |
| 2024-12-09 | $5.22 | $5.31 | $5.15 | $5.20 | $5.20 | 40,316,680 |
| 2024-12-06 | $5.17 | $5.22 | $5.13 | $5.21 | $5.21 | 31,612,460 |
| 2024-12-05 | $5.13 | $5.20 | $5.10 | $5.17 | $5.17 | 24,590,780 |
| 2024-12-04 | $5.18 | $5.19 | $5.09 | $5.12 | $5.12 | 23,505,600 |
| 2024-12-03 | $5.16 | $5.19 | $5.12 | $5.19 | $5.19 | 25,865,380 |
| 2024-12-02 | $5.11 | $5.17 | $5.10 | $5.16 | $5.16 | 27,348,620 |
| 2024-11-29 | $5.00 | $5.11 | $4.96 | $5.09 | $5.09 | 30,108,900 |
| 2024-11-28 | $5.00 | $5.03 | $4.97 | $4.99 | $4.99 | 20,866,500 |
| 2024-11-27 | $4.95 | $5.01 | $4.83 | $5.01 | $5.01 | 27,996,760 |
| 2024-11-26 | $4.99 | $5.01 | $4.92 | $4.93 | $4.93 | 19,298,010 |
| 2024-11-25 | $4.96 | $5.06 | $4.91 | $5.00 | $5.00 | 30,083,620 |
| 2024-11-22 | $5.14 | $5.21 | $4.97 | $4.98 | $4.98 | 43,247,070 |
| 2024-11-21 | $5.16 | $5.19 | $5.10 | $5.15 | $5.15 | 21,336,060 |
| 2024-11-20 | $5.17 | $5.20 | $5.10 | $5.19 | $5.19 | 29,130,060 |
| 2024-11-19 | $5.08 | $5.15 | $5.02 | $5.15 | $5.15 | 29,306,980 |
| 2024-11-18 | $5.01 | $5.21 | $5.00 | $5.06 | $5.06 | 45,005,770 |
| 2024-11-15 | $5.07 | $5.13 | $5.01 | $5.01 | $5.01 | 26,832,170 |
| 2024-11-14 | $5.23 | $5.24 | $5.05 | $5.07 | $5.07 | 35,023,450 |
| 2024-11-13 | $5.23 | $5.28 | $5.14 | $5.24 | $5.24 | 38,727,920 |
| 2024-11-12 | $5.33 | $5.44 | $5.23 | $5.28 | $5.28 | 56,561,500 |
| 2024-11-11 | $5.21 | $5.32 | $5.20 | $5.30 | $5.30 | 48,260,450 |
| 2024-11-08 | $5.32 | $5.34 | $5.17 | $5.20 | $5.20 | 50,483,920 |
| 2024-11-07 | $5.07 | $5.25 | $5.05 | $5.25 | $5.25 | 55,338,720 |
| 2024-11-06 | $5.08 | $5.17 | $5.05 | $5.09 | $5.09 | 44,251,240 |
| 2024-11-05 | $5.02 | $5.10 | $4.99 | $5.09 | $5.09 | 41,170,760 |
| 2024-11-04 | $4.92 | $5.04 | $4.92 | $5.02 | $5.02 | 26,308,210 |
| 2024-11-01 | $5.07 | $5.08 | $4.93 | $4.95 | $4.95 | 40,249,960 |
| 2024-10-31 | $5.04 | $5.13 | $5.01 | $5.08 | $5.08 | 36,852,450 |
| 2024-10-30 | $5.08 | $5.16 | $5.02 | $5.06 | $5.06 | 48,205,470 |
| 2024-10-29 | $5.25 | $5.31 | $5.11 | $5.12 | $5.12 | 63,377,080 |
| 2024-10-28 | $5.16 | $5.37 | $5.12 | $5.36 | $5.36 | 52,148,070 |
| 2024-10-25 | $5.13 | $5.21 | $5.12 | $5.16 | $5.16 | 32,905,970 |
| 2024-10-24 | $5.13 | $5.17 | $5.07 | $5.11 | $5.11 | 26,523,390 |
| 2024-10-23 | $5.21 | $5.22 | $5.12 | $5.16 | $5.16 | 40,955,260 |
| 2024-10-22 | $4.93 | $5.27 | $4.90 | $5.18 | $5.18 | 64,404,540 |
| 2024-10-21 | $4.92 | $4.97 | $4.87 | $4.92 | $4.92 | 41,415,970 |
| 2024-10-18 | $4.79 | $5.00 | $4.76 | $4.92 | $4.92 | 45,315,310 |
| 2024-10-17 | $4.88 | $4.92 | $4.79 | $4.80 | $4.80 | 28,433,680 |
| 2024-10-16 | $4.81 | $4.90 | $4.79 | $4.85 | $4.85 | 26,521,610 |
| 2024-10-15 | $4.98 | $5.00 | $4.86 | $4.87 | $4.87 | 34,565,230 |
| 2024-10-14 | $4.97 | $5.02 | $4.84 | $5.00 | $5.00 | 51,702,800 |
| 2024-10-11 | $5.11 | $5.16 | $4.89 | $4.95 | $4.95 | 43,430,630 |
| 2024-10-10 | $5.16 | $5.34 | $5.06 | $5.18 | $5.18 | 52,789,820 |
| 2024-10-09 | $5.66 | $5.66 | $5.14 | $5.15 | $5.15 | 76,526,150 |
| 2024-10-08 | $5.91 | $5.91 | $5.37 | $5.66 | $5.66 | 112,833,250 |
| 2024-09-30 | $5.17 | $5.40 | $4.99 | $5.37 | $5.37 | 96,063,410 |
| 2024-09-27 | $4.75 | $5.03 | $4.71 | $4.92 | $4.92 | 44,971,220 |
| 2024-09-26 | $4.50 | $4.68 | $4.48 | $4.68 | $4.68 | 42,639,330 |
| 2024-09-25 | $4.62 | $4.69 | $4.50 | $4.51 | $4.51 | 59,187,990 |
| 2024-09-24 | $4.39 | $4.59 | $4.37 | $4.58 | $4.58 | 39,200,360 |
| 2024-09-23 | $4.37 | $4.42 | $4.34 | $4.39 | $4.39 | 14,177,520 |
| 2024-09-20 | $4.45 | $4.45 | $4.34 | $4.37 | $4.37 | 21,438,180 |
| 2024-09-19 | $4.40 | $4.49 | $4.37 | $4.46 | $4.46 | 27,592,110 |
| 2024-09-18 | $4.39 | $4.39 | $4.25 | $4.36 | $4.36 | 18,340,680 |
| 2024-09-13 | $4.46 | $4.47 | $4.35 | $4.36 | $4.36 | 25,047,080 |
| 2024-09-12 | $4.33 | $4.57 | $4.31 | $4.45 | $4.45 | 49,193,750 |
| 2024-09-11 | $4.26 | $4.43 | $4.22 | $4.34 | $4.34 | 29,049,630 |
| 2024-09-10 | $4.26 | $4.29 | $4.16 | $4.28 | $4.28 | 19,317,370 |
| 2024-09-09 | $4.25 | $4.29 | $4.23 | $4.28 | $4.28 | 16,919,980 |
| 2024-09-06 | $4.37 | $4.39 | $4.28 | $4.29 | $4.29 | 15,352,070 |
| 2024-09-05 | $4.33 | $4.39 | $4.33 | $4.37 | $4.37 | 12,905,150 |
| 2024-09-04 | $4.36 | $4.39 | $4.31 | $4.34 | $4.34 | 15,410,350 |
| 2024-09-03 | $4.33 | $4.40 | $4.32 | $4.37 | $4.37 | 17,084,460 |
| 2024-09-02 | $4.49 | $4.51 | $4.34 | $4.34 | $4.34 | 32,807,680 |
| 2024-08-30 | $4.38 | $4.54 | $4.33 | $4.48 | $4.48 | 33,536,930 |
| 2024-08-29 | $4.29 | $4.40 | $4.25 | $4.39 | $4.39 | 38,645,510 |
| 2024-08-28 | $4.27 | $4.36 | $4.26 | $4.29 | $4.29 | 28,845,320 |
| 2024-08-27 | $4.26 | $4.36 | $4.23 | $4.26 | $4.26 | 27,766,070 |
| 2024-08-26 | $4.28 | $4.32 | $4.22 | $4.27 | $4.27 | 17,955,220 |
| 2024-08-23 | $4.23 | $4.31 | $4.21 | $4.29 | $4.29 | 16,046,280 |
| 2024-08-22 | $4.29 | $4.32 | $4.22 | $4.24 | $4.24 | 20,451,680 |
| 2024-08-21 | $4.33 | $4.36 | $4.28 | $4.30 | $4.30 | 14,831,240 |
| 2024-08-20 | $4.46 | $4.46 | $4.32 | $4.35 | $4.35 | 25,138,690 |
| 2024-08-19 | $4.41 | $4.50 | $4.40 | $4.46 | $4.46 | 17,847,080 |
| 2024-08-16 | $4.46 | $4.48 | $4.40 | $4.42 | $4.42 | 17,293,800 |
| 2024-08-15 | $4.39 | $4.49 | $4.36 | $4.46 | $4.46 | 22,518,240 |
| 2024-08-14 | $4.45 | $4.46 | $4.39 | $4.40 | $4.40 | 15,162,900 |
| 2024-08-13 | $4.46 | $4.48 | $4.39 | $4.47 | $4.47 | 16,695,180 |
| 2024-08-12 | $4.45 | $4.48 | $4.39 | $4.46 | $4.46 | 17,642,530 |
| 2024-08-09 | $4.50 | $4.58 | $4.46 | $4.46 | $4.46 | 25,460,620 |
| 2024-08-08 | $4.38 | $4.51 | $4.32 | $4.50 | $4.50 | 40,898,310 |
| 2024-08-07 | $4.39 | $4.47 | $4.37 | $4.40 | $4.40 | 22,213,290 |
| 2024-08-06 | $4.44 | $4.50 | $4.36 | $4.42 | $4.42 | 26,411,460 |
| 2024-08-05 | $4.45 | $4.54 | $4.41 | $4.41 | $4.41 | 33,962,350 |
| 2024-08-02 | $4.57 | $4.59 | $4.48 | $4.49 | $4.49 | 33,436,500 |
| 2024-08-01 | $4.71 | $4.75 | $4.56 | $4.62 | $4.62 | 39,877,710 |
| 2024-07-31 | $4.44 | $4.71 | $4.43 | $4.70 | $4.70 | 43,665,870 |
| 2024-07-30 | $4.44 | $4.47 | $4.36 | $4.44 | $4.44 | 28,165,980 |
| 2024-07-29 | $4.62 | $4.64 | $4.45 | $4.45 | $4.45 | 28,845,100 |
| 2024-07-26 | $4.52 | $4.66 | $4.51 | $4.60 | $4.60 | 31,910,010 |
| 2024-07-25 | $4.50 | $4.55 | $4.40 | $4.51 | $4.51 | 32,403,250 |
| 2024-07-24 | $4.67 | $4.74 | $4.51 | $4.53 | $4.53 | 42,070,860 |
| 2024-07-23 | $4.83 | $4.83 | $4.67 | $4.68 | $4.68 | 31,693,700 |
| 2024-07-22 | $4.99 | $5.01 | $4.80 | $4.83 | $4.83 | 36,082,630 |
| 2024-07-19 | $5.06 | $5.10 | $5.00 | $5.01 | $5.01 | 22,187,290 |
| 2024-07-18 | $5.07 | $5.09 | $4.91 | $5.05 | $5.05 | 31,585,570 |
| 2024-07-17 | $5.28 | $5.29 | $5.05 | $5.07 | $5.07 | 33,745,330 |
| 2024-07-16 | $5.47 | $5.48 | $5.25 | $5.29 | $5.29 | 35,758,380 |
| 2024-07-15 | $5.59 | $5.61 | $5.47 | $5.49 | $5.49 | 25,068,960 |
| 2024-07-12 | $5.56 | $5.68 | $5.54 | $5.64 | $5.64 | 29,542,790 |
| 2024-07-11 | $5.61 | $5.68 | $5.53 | $5.59 | $5.59 | 38,856,820 |
| 2024-07-10 | $5.48 | $5.67 | $5.41 | $5.53 | $5.53 | 44,894,450 |
| 2024-07-09 | $5.22 | $5.55 | $5.09 | $5.50 | $5.50 | 59,151,460 |
| 2024-07-08 | $5.19 | $5.19 | $5.05 | $5.10 | $5.10 | 24,141,500 |
| 2024-07-05 | $5.20 | $5.24 | $5.09 | $5.22 | $5.22 | 23,746,680 |
| 2024-07-04 | $5.35 | $5.40 | $5.21 | $5.25 | $5.25 | 18,445,080 |
| 2024-07-03 | $5.37 | $5.44 | $5.30 | $5.31 | $5.31 | 16,713,020 |
| 2024-07-02 | $5.58 | $5.62 | $5.37 | $5.41 | $5.41 | 32,538,320 |
| 2024-07-01 | $5.37 | $5.60 | $5.35 | $5.59 | $5.59 | 29,856,670 |
| 2024-06-28 | $5.28 | $5.40 | $5.25 | $5.34 | $5.34 | 20,796,260 |
| 2024-06-27 | $5.54 | $5.54 | $5.26 | $5.28 | $5.28 | 28,343,020 |
| 2024-06-26 | $5.47 | $5.58 | $5.43 | $5.57 | $5.57 | 23,063,160 |
| 2024-06-25 | $5.46 | $5.60 | $5.46 | $5.49 | $5.49 | 21,323,070 |
| 2024-06-24 | $5.60 | $5.65 | $5.46 | $5.50 | $5.50 | 22,388,080 |
| 2024-06-21 | $5.50 | $5.64 | $5.47 | $5.60 | $5.60 | 21,954,460 |
| 2024-06-20 | $5.75 | $5.77 | $5.50 | $5.52 | $5.52 | 31,507,990 |
| 2024-06-19 | $5.87 | $5.89 | $5.75 | $5.76 | $5.76 | 27,854,960 |
| 2024-06-18 | $5.61 | $5.91 | $5.61 | $5.87 | $5.87 | 37,577,530 |
| 2024-06-17 | $5.49 | $5.67 | $5.49 | $5.62 | $5.62 | 27,604,060 |
| 2024-06-14 | $5.48 | $5.55 | $5.44 | $5.53 | $5.53 | 18,127,550 |
| 2024-06-13 | $5.61 | $5.61 | $5.45 | $5.48 | $5.48 | 20,318,360 |
| 2024-06-12 | $5.57 | $5.69 | $5.54 | $5.60 | $5.60 | 20,071,480 |
| 2024-06-11 | $5.52 | $5.59 | $5.47 | $5.56 | $5.56 | 25,623,760 |
| 2024-06-07 | $5.62 | $5.67 | $5.49 | $5.52 | $5.52 | 32,119,720 |
| 2024-06-06 | $5.68 | $5.72 | $5.47 | $5.57 | $5.57 | 45,920,890 |
| 2024-06-05 | $5.89 | $5.92 | $5.66 | $5.68 | $5.68 | 27,468,220 |
| 2024-06-04 | $5.83 | $5.92 | $5.74 | $5.91 | $5.91 | 31,991,000 |
| 2024-06-03 | $5.93 | $5.97 | $5.80 | $5.83 | $5.83 | 28,036,240 |
| 2024-05-31 | $5.94 | $6.07 | $5.91 | $5.97 | $5.97 | 21,713,220 |
| 2024-05-30 | $5.99 | $6.10 | $5.96 | $5.97 | $5.97 | 28,211,570 |
| 2024-05-29 | $5.95 | $6.05 | $5.91 | $5.98 | $5.98 | 26,382,340 |
| 2024-05-28 | $5.93 | $6.01 | $5.89 | $5.97 | $5.97 | 32,429,330 |
| 2024-05-27 | $5.88 | $5.93 | $5.71 | $5.91 | $5.91 | 34,322,950 |
| 2024-05-24 | $5.93 | $6.01 | $5.80 | $5.83 | $5.83 | 31,370,220 |
| 2024-05-23 | $6.04 | $6.07 | $5.88 | $5.92 | $5.92 | 38,508,760 |
| 2024-05-22 | $6.10 | $6.14 | $6.02 | $6.09 | $6.09 | 23,383,080 |
| 2024-05-21 | $6.14 | $6.21 | $6.02 | $6.07 | $6.07 | 24,653,490 |
| 2024-05-20 | $6.03 | $6.18 | $5.99 | $6.12 | $6.12 | 42,170,660 |
| 2024-05-17 | $6.23 | $6.24 | $5.95 | $6.03 | $6.03 | 63,996,910 |
| 2024-05-16 | $6.22 | $6.34 | $6.13 | $6.26 | $6.26 | 45,174,790 |
| 2024-05-15 | $6.21 | $6.31 | $6.11 | $6.12 | $6.12 | 34,115,260 |
| 2024-05-14 | $6.25 | $6.33 | $6.21 | $6.25 | $6.25 | 33,318,320 |
| 2024-05-13 | $6.34 | $6.38 | $6.14 | $6.24 | $6.24 | 52,580,660 |
| 2024-05-10 | $6.65 | $6.69 | $6.44 | $6.45 | $6.45 | 46,809,010 |
| 2024-05-09 | $6.61 | $6.85 | $6.52 | $6.70 | $6.70 | 52,572,420 |
| 2024-05-08 | $6.60 | $6.72 | $6.42 | $6.67 | $6.67 | 47,137,850 |
| 2024-05-07 | $6.70 | $6.76 | $6.53 | $6.60 | $6.60 | 63,123,050 |
| 2024-05-06 | $6.60 | $6.89 | $6.54 | $6.76 | $6.76 | 75,266,780 |
| 2024-04-30 | $6.15 | $6.77 | $6.11 | $6.48 | $6.48 | 85,026,210 |
| 2024-04-29 | $6.22 | $6.24 | $6.05 | $6.16 | $6.16 | 59,189,180 |
| 2024-04-26 | $6.14 | $6.48 | $6.04 | $6.22 | $6.22 | 94,591,350 |
| 2024-04-25 | $6.05 | $6.09 | $5.93 | $5.97 | $5.97 | 44,308,750 |
| 2024-04-24 | $5.80 | $6.13 | $5.80 | $6.11 | $6.11 | 67,425,640 |
| 2024-04-23 | $5.87 | $6.05 | $5.72 | $5.79 | $5.79 | 61,681,140 |
| 2024-04-22 | $6.02 | $6.23 | $5.95 | $5.95 | $5.95 | 73,219,440 |
| 2024-04-19 | $6.02 | $6.42 | $5.86 | $6.10 | $6.10 | 117,660,690 |
| 2024-04-18 | $6.14 | $6.56 | $5.97 | $6.02 | $6.02 | 147,587,800 |
| 2024-04-17 | $5.47 | $5.96 | $5.47 | $5.96 | $5.96 | 88,348,950 |
| 2024-04-16 | $5.55 | $5.74 | $5.40 | $5.42 | $5.42 | 70,726,350 |
| 2024-04-15 | $5.68 | $5.79 | $5.53 | $5.59 | $5.59 | 98,897,470 |
| 2024-04-12 | $5.24 | $5.75 | $5.22 | $5.75 | $5.75 | 82,768,180 |
| 2024-04-11 | $5.11 | $5.32 | $5.08 | $5.23 | $5.23 | 30,924,930 |
| 2024-04-10 | $5.25 | $5.29 | $5.06 | $5.14 | $5.14 | 32,434,120 |
| 2024-04-09 | $5.36 | $5.47 | $5.21 | $5.27 | $5.27 | 48,165,370 |
| 2024-04-08 | $5.37 | $5.56 | $5.37 | $5.43 | $5.43 | 47,664,650 |
| 2024-04-03 | $5.29 | $5.53 | $5.25 | $5.42 | $5.42 | 47,082,500 |
| 2024-04-02 | $5.43 | $5.44 | $5.25 | $5.30 | $5.30 | 39,345,070 |
| 2024-04-01 | $5.26 | $5.45 | $5.20 | $5.44 | $5.44 | 51,674,900 |
| 2024-03-29 | $5.02 | $5.26 | $5.01 | $5.25 | $5.25 | 49,919,870 |
| 2024-03-28 | $4.88 | $5.11 | $4.81 | $5.06 | $5.06 | 41,461,240 |
| 2024-03-27 | $5.00 | $5.05 | $4.96 | $4.98 | $4.98 | 32,088,660 |
| 2024-03-26 | $4.81 | $5.04 | $4.76 | $5.02 | $5.02 | 46,956,460 |
| 2024-03-25 | $4.93 | $5.05 | $4.81 | $4.84 | $4.84 | 38,158,610 |
| 2024-03-22 | $4.93 | $5.04 | $4.86 | $4.97 | $4.97 | 40,283,340 |
| 2024-03-21 | $5.05 | $5.07 | $4.93 | $4.95 | $4.95 | 29,259,940 |
| 2024-03-20 | $4.99 | $5.01 | $4.89 | $4.98 | $4.98 | 36,656,980 |
| 2024-03-19 | $5.05 | $5.08 | $4.97 | $5.01 | $5.01 | 50,167,090 |
| 2024-03-18 | $5.30 | $5.40 | $5.01 | $5.09 | $5.09 | 84,609,280 |
| 2024-03-15 | $5.26 | $5.34 | $5.14 | $5.29 | $5.29 | 33,434,650 |
| 2024-03-14 | $5.21 | $5.24 | $5.17 | $5.24 | $5.24 | 29,478,160 |
| 2024-03-13 | $5.24 | $5.28 | $5.15 | $5.24 | $5.24 | 40,103,550 |
| 2024-03-12 | $5.42 | $5.44 | $5.21 | $5.23 | $5.23 | 58,571,950 |
| 2024-03-11 | $5.47 | $5.57 | $5.36 | $5.44 | $5.44 | 53,893,570 |
| 2024-03-08 | $5.05 | $5.59 | $5.04 | $5.50 | $5.50 | 91,766,810 |
| 2024-03-07 | $5.13 | $5.16 | $5.01 | $5.09 | $5.09 | 34,296,410 |
| 2024-03-06 | $5.02 | $5.17 | $5.00 | $5.14 | $5.14 | 36,872,840 |
| 2024-03-05 | $5.14 | $5.15 | $5.00 | $5.04 | $5.04 | 33,956,640 |
| 2024-03-04 | $5.08 | $5.27 | $5.02 | $5.19 | $5.19 | 56,247,460 |
| 2024-03-01 | $5.10 | $5.17 | $5.01 | $5.07 | $5.07 | 32,146,790 |
| 2024-02-29 | $4.80 | $5.11 | $4.80 | $5.10 | $5.10 | 47,935,280 |
| 2024-02-28 | $5.33 | $5.34 | $4.85 | $4.91 | $4.91 | 72,536,580 |
| 2024-02-27 | $5.08 | $5.30 | $5.05 | $5.26 | $5.26 | 57,153,640 |
| 2024-02-26 | $5.16 | $5.44 | $5.08 | $5.14 | $5.14 | 60,369,930 |
| 2024-02-23 | $5.06 | $5.19 | $4.95 | $5.15 | $5.15 | 56,255,440 |
| 2024-02-22 | $5.02 | $5.22 | $5.02 | $5.07 | $5.07 | 55,547,540 |
| 2024-02-21 | $4.94 | $5.32 | $4.94 | $5.12 | $5.12 | 92,272,630 |
| 2024-02-20 | $5.25 | $5.44 | $4.91 | $5.00 | $5.00 | 97,335,100 |
| 2024-02-19 | $4.74 | $5.07 | $4.68 | $5.07 | $5.07 | 85,025,770 |
| 2024-02-08 | $4.25 | $4.63 | $4.06 | $4.61 | $4.61 | 62,682,830 |
| 2024-02-07 | $4.28 | $4.40 | $4.18 | $4.25 | $4.25 | 44,023,120 |
| 2024-02-06 | $3.90 | $4.40 | $3.80 | $4.29 | $4.29 | 47,880,530 |
| 2024-02-05 | $4.25 | $4.26 | $3.96 | $4.03 | $4.03 | 49,936,900 |
| 2024-02-02 | $4.21 | $4.57 | $4.13 | $4.27 | $4.27 | 57,530,840 |
| 2024-02-01 | $4.29 | $4.34 | $4.18 | $4.25 | $4.25 | 34,549,290 |
| 2024-01-31 | $4.34 | $4.41 | $4.22 | $4.28 | $4.28 | 34,921,240 |
| 2024-01-30 | $4.36 | $4.53 | $4.34 | $4.40 | $4.40 | 35,233,750 |
| 2024-01-29 | $4.50 | $4.59 | $4.39 | $4.40 | $4.40 | 40,049,330 |
| 2024-01-26 | $4.60 | $4.62 | $4.42 | $4.50 | $4.50 | 54,986,190 |
| 2024-01-25 | $4.37 | $4.74 | $4.36 | $4.64 | $4.64 | 73,056,680 |
| 2024-01-24 | $4.37 | $4.42 | $4.18 | $4.36 | $4.36 | 32,254,640 |
| 2024-01-23 | $4.25 | $4.41 | $4.17 | $4.37 | $4.37 | 36,307,560 |
| 2024-01-22 | $4.43 | $4.49 | $4.22 | $4.28 | $4.28 | 37,740,880 |
| 2024-01-19 | $4.52 | $4.63 | $4.44 | $4.46 | $4.46 | 39,990,850 |
| 2024-01-18 | $4.39 | $4.51 | $4.29 | $4.46 | $4.46 | 47,068,900 |
| 2024-01-17 | $4.36 | $4.63 | $4.35 | $4.45 | $4.45 | 47,961,070 |
| 2024-01-16 | $4.36 | $4.42 | $4.31 | $4.40 | $4.40 | 23,490,630 |
| 2024-01-15 | $4.38 | $4.44 | $4.33 | $4.38 | $4.38 | 28,542,660 |
| 2024-01-12 | $4.31 | $4.46 | $4.30 | $4.40 | $4.40 | 37,269,290 |
| 2024-01-11 | $4.26 | $4.37 | $4.18 | $4.31 | $4.31 | 48,229,290 |
| 2024-01-10 | $4.11 | $4.44 | $4.06 | $4.29 | $4.29 | 57,614,240 |
| 2024-01-09 | $4.10 | $4.17 | $4.06 | $4.12 | $4.12 | 23,355,430 |
| 2024-01-08 | $4.12 | $4.18 | $4.08 | $4.09 | $4.09 | 21,810,520 |
| 2024-01-05 | $4.17 | $4.22 | $4.10 | $4.12 | $4.12 | 17,433,800 |
| 2024-01-04 | $4.16 | $4.20 | $4.13 | $4.20 | $4.20 | 18,429,160 |
| 2024-01-03 | $4.14 | $4.21 | $4.12 | $4.16 | $4.16 | 18,479,110 |
| 2024-01-02 | $4.14 | $4.18 | $4.12 | $4.17 | $4.17 | 18,177,800 |
| 2024-01-01 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2023-12-29 | $3.96 | $4.16 | $3.96 | $4.14 | $4.14 | 28,130,330 |
| 2023-12-28 | $3.87 | $4.00 | $3.83 | $3.98 | $3.98 | 23,372,860 |
| 2023-12-27 | $3.84 | $3.89 | $3.79 | $3.87 | $3.87 | 14,854,360 |
| 2023-12-26 | $3.88 | $3.91 | $3.82 | $3.82 | $3.82 | 17,058,070 |
| 2023-12-25 | $3.87 | $3.88 | $3.78 | $3.85 | $3.85 | 16,818,770 |
| 2023-12-22 | $3.92 | $3.97 | $3.84 | $3.85 | $3.85 | 21,398,720 |
| 2023-12-21 | $3.88 | $3.92 | $3.82 | $3.92 | $3.92 | 16,820,520 |
| 2023-12-20 | $3.94 | $3.94 | $3.85 | $3.87 | $3.87 | 10,768,940 |
| 2023-12-19 | $3.92 | $3.96 | $3.87 | $3.91 | $3.91 | 15,265,220 |
| 2023-12-18 | $3.97 | $3.99 | $3.92 | $3.93 | $3.93 | 11,414,940 |
| 2023-12-14 | $4.04 | $4.06 | $4.01 | $4.03 | $4.03 | 10,365,980 |
| 2023-12-13 | $4.02 | $4.06 | $4.00 | $4.03 | $4.03 | 14,570,160 |
| 2023-12-12 | $4.02 | $4.04 | $3.97 | $4.01 | $4.01 | 14,615,520 |
| 2023-12-11 | $3.94 | $4.04 | $3.93 | $4.03 | $4.03 | 21,891,510 |
| 2023-12-08 | $4.02 | $4.04 | $3.92 | $3.94 | $3.94 | 21,008,260 |
| 2023-12-07 | $4.01 | $4.05 | $3.99 | $4.02 | $4.02 | 13,720,110 |
| 2023-12-06 | $4.01 | $4.06 | $4.00 | $4.01 | $4.01 | 14,870,600 |
| 2023-12-05 | $4.08 | $4.09 | $4.01 | $4.01 | $4.01 | 14,768,890 |
| 2023-12-04 | $4.09 | $4.15 | $4.07 | $4.09 | $4.09 | 17,132,340 |
| 2023-12-01 | $4.17 | $4.17 | $4.08 | $4.10 | $4.10 | 24,818,970 |
| 2023-11-30 | $4.18 | $4.21 | $4.12 | $4.18 | $4.18 | 21,182,670 |
| 2023-11-29 | $4.20 | $4.22 | $4.16 | $4.19 | $4.19 | 26,122,520 |
| 2023-11-28 | $4.12 | $4.22 | $4.10 | $4.21 | $4.21 | 23,028,480 |
| 2023-11-27 | $4.08 | $4.17 | $4.06 | $4.15 | $4.15 | 22,229,710 |
| 2023-11-24 | $4.10 | $4.11 | $4.05 | $4.08 | $4.08 | 19,234,700 |
| 2023-11-23 | $4.01 | $4.10 | $4.01 | $4.09 | $4.09 | 21,321,060 |
| 2023-11-22 | $4.09 | $4.10 | $3.98 | $4.00 | $4.00 | 20,594,780 |
| 2023-11-21 | $4.10 | $4.13 | $4.07 | $4.10 | $4.10 | 17,838,940 |
| 2023-11-20 | $4.12 | $4.12 | $4.08 | $4.10 | $4.10 | 18,478,940 |
| 2023-11-17 | $4.06 | $4.11 | $4.04 | $4.11 | $4.11 | 21,012,490 |
| 2023-11-16 | $4.08 | $4.12 | $4.05 | $4.06 | $4.06 | 19,089,880 |
| 2023-11-15 | $3.99 | $4.09 | $3.97 | $4.07 | $4.07 | 28,830,220 |
| 2023-11-14 | $3.99 | $4.02 | $3.97 | $3.99 | $3.99 | 19,033,100 |
| 2023-11-13 | $3.90 | $4.00 | $3.88 | $3.98 | $3.98 | 25,119,340 |
| 2023-11-10 | $3.92 | $3.92 | $3.86 | $3.89 | $3.89 | 17,229,450 |
| 2023-11-09 | $4.02 | $4.02 | $3.92 | $3.92 | $3.92 | 26,730,170 |
| 2023-11-08 | $3.94 | $4.10 | $3.90 | $4.04 | $4.04 | 47,745,470 |
| 2023-11-07 | $3.88 | $3.96 | $3.87 | $3.95 | $3.95 | 29,204,160 |
| 2023-11-06 | $3.88 | $3.93 | $3.85 | $3.89 | $3.89 | 36,811,440 |
| 2023-11-03 | $3.88 | $3.89 | $3.84 | $3.88 | $3.88 | 23,321,450 |
| 2023-11-02 | $3.88 | $3.95 | $3.85 | $3.86 | $3.86 | 30,033,950 |
| 2023-11-01 | $3.80 | $3.88 | $3.78 | $3.87 | $3.87 | 42,112,980 |
| 2023-10-31 | $3.85 | $3.89 | $3.77 | $3.80 | $3.80 | 34,589,010 |
| 2023-10-30 | $3.93 | $3.99 | $3.85 | $3.86 | $3.86 | 73,005,780 |
| 2023-10-27 | $3.78 | $3.85 | $3.76 | $3.85 | $3.85 | 29,649,940 |
| 2023-10-26 | $3.74 | $3.78 | $3.69 | $3.78 | $3.78 | 25,232,080 |
| 2023-10-25 | $3.74 | $3.80 | $3.73 | $3.76 | $3.76 | 28,673,070 |
| 2023-10-24 | $3.65 | $3.73 | $3.63 | $3.72 | $3.72 | 30,298,500 |
| 2023-10-23 | $3.69 | $3.73 | $3.62 | $3.65 | $3.65 | 29,246,840 |
| 2023-10-20 | $3.70 | $3.76 | $3.69 | $3.70 | $3.70 | 30,469,300 |
| 2023-10-19 | $3.69 | $3.88 | $3.68 | $3.72 | $3.72 | 61,256,290 |
| 2023-10-18 | $3.68 | $3.76 | $3.65 | $3.72 | $3.72 | 41,336,380 |
| 2023-10-17 | $3.67 | $3.72 | $3.65 | $3.69 | $3.69 | 30,030,600 |
| 2023-10-16 | $3.68 | $3.72 | $3.63 | $3.68 | $3.68 | 22,190,520 |
| 2023-10-13 | $3.65 | $3.71 | $3.64 | $3.68 | $3.68 | 17,062,730 |
| 2023-10-12 | $3.64 | $3.70 | $3.63 | $3.68 | $3.68 | 19,791,410 |
| 2023-10-11 | $3.71 | $3.71 | $3.62 | $3.64 | $3.64 | 28,087,910 |
| 2023-10-10 | $3.73 | $3.76 | $3.68 | $3.70 | $3.70 | 29,710,410 |
| 2023-10-09 | $3.75 | $3.81 | $3.71 | $3.73 | $3.73 | 55,803,960 |
| 2023-09-28 | $3.66 | $3.77 | $3.65 | $3.75 | $3.75 | 39,886,550 |
| 2023-09-27 | $3.65 | $3.69 | $3.64 | $3.66 | $3.66 | 24,475,340 |
| 2023-09-26 | $3.65 | $3.69 | $3.63 | $3.66 | $3.66 | 29,339,050 |
| 2023-09-25 | $3.64 | $3.70 | $3.61 | $3.66 | $3.66 | 56,603,220 |
| 2023-09-22 | $3.90 | $3.90 | $3.64 | $3.72 | $3.72 | 107,758,880 |
| 2023-09-21 | $4.08 | $4.09 | $4.03 | $4.04 | $4.04 | 8,644,580 |
| 2023-09-20 | $4.15 | $4.16 | $4.06 | $4.06 | $4.06 | 9,120,820 |
| 2023-09-19 | $4.20 | $4.20 | $4.13 | $4.14 | $4.14 | 9,126,910 |
| 2023-09-18 | $4.15 | $4.22 | $4.09 | $4.22 | $4.22 | 14,810,620 |
| 2023-09-15 | $4.13 | $4.14 | $4.08 | $4.13 | $4.13 | 9,311,440 |
| 2023-09-14 | $4.22 | $4.22 | $4.10 | $4.14 | $4.14 | 9,073,150 |
| 2023-09-13 | $4.24 | $4.26 | $4.19 | $4.19 | $4.19 | 8,222,270 |
| 2023-09-12 | $4.25 | $4.28 | $4.22 | $4.24 | $4.24 | 7,561,120 |
| 2023-09-11 | $4.23 | $4.27 | $4.19 | $4.26 | $4.26 | 11,063,560 |
| 2023-09-08 | $4.21 | $4.25 | $4.20 | $4.21 | $4.21 | 5,960,540 |
| 2023-09-07 | $4.27 | $4.28 | $4.20 | $4.20 | $4.20 | 8,508,990 |
| 2023-09-06 | $4.24 | $4.28 | $4.24 | $4.27 | $4.27 | 7,840,080 |
| 2023-09-05 | $4.30 | $4.31 | $4.23 | $4.26 | $4.26 | 11,487,400 |
| 2023-09-04 | $4.35 | $4.36 | $4.28 | $4.30 | $4.30 | 13,839,540 |
| 2023-09-01 | $4.24 | $4.36 | $4.23 | $4.35 | $4.35 | 18,307,580 |
| 2023-08-31 | $4.25 | $4.35 | $4.20 | $4.29 | $4.29 | 19,313,220 |
| 2023-08-30 | $4.26 | $4.31 | $4.22 | $4.28 | $4.28 | 13,379,550 |
| 2023-08-29 | $4.12 | $4.27 | $4.09 | $4.27 | $4.27 | 26,941,430 |
| 2023-08-28 | $4.15 | $4.18 | $4.08 | $4.09 | $4.09 | 13,062,410 |
| 2023-08-25 | $4.06 | $4.10 | $3.96 | $3.99 | $3.99 | 9,335,980 |
| 2023-08-24 | $4.02 | $4.14 | $3.97 | $4.06 | $4.06 | 11,497,600 |
| 2023-08-23 | $4.09 | $4.09 | $3.99 | $4.00 | $4.00 | 9,333,950 |
| 2023-08-22 | $4.12 | $4.15 | $4.04 | $4.10 | $4.10 | 9,611,980 |
| 2023-08-21 | $4.18 | $4.22 | $4.11 | $4.12 | $4.12 | 8,859,290 |
| 2023-08-18 | $4.16 | $4.25 | $4.15 | $4.17 | $4.17 | 13,630,680 |
| 2023-08-17 | $4.12 | $4.22 | $4.05 | $4.17 | $4.17 | 11,477,470 |
| 2023-08-16 | $4.20 | $4.23 | $4.13 | $4.14 | $4.14 | 8,994,880 |
| 2023-08-15 | $4.13 | $4.19 | $4.13 | $4.17 | $4.17 | 9,334,220 |
| 2023-08-14 | $4.15 | $4.16 | $4.09 | $4.15 | $4.15 | 9,035,340 |
| 2023-08-11 | $4.22 | $4.24 | $4.14 | $4.16 | $4.16 | 12,789,560 |
| 2023-08-10 | $4.20 | $4.24 | $4.19 | $4.22 | $4.22 | 6,176,400 |
| 2023-08-09 | $4.25 | $4.25 | $4.19 | $4.20 | $4.20 | 9,032,230 |
| 2023-08-08 | $4.30 | $4.32 | $4.23 | $4.25 | $4.25 | 9,935,720 |
| 2023-08-07 | $4.31 | $4.34 | $4.24 | $4.29 | $4.29 | 17,416,520 |
| 2023-08-04 | $4.32 | $4.39 | $4.31 | $4.31 | $4.31 | 11,597,820 |
| 2023-08-03 | $4.36 | $4.39 | $4.32 | $4.33 | $4.33 | 11,764,700 |
| 2023-08-02 | $4.34 | $4.41 | $4.31 | $4.39 | $4.39 | 17,047,080 |
| 2023-08-01 | $4.37 | $4.42 | $4.29 | $4.34 | $4.34 | 18,270,060 |
| 2023-07-31 | $4.29 | $4.38 | $4.25 | $4.35 | $4.35 | 14,261,210 |
| 2023-07-28 | $4.25 | $4.33 | $4.20 | $4.31 | $4.31 | 19,544,180 |
| 2023-07-27 | $4.31 | $4.35 | $4.24 | $4.25 | $4.25 | 17,186,580 |
| 2023-07-26 | $4.36 | $4.36 | $4.27 | $4.30 | $4.30 | 17,757,120 |
| 2023-07-25 | $4.42 | $4.47 | $4.31 | $4.37 | $4.37 | 22,952,180 |
| 2023-07-24 | $4.38 | $4.49 | $4.31 | $4.40 | $4.40 | 38,404,540 |
| 2023-07-21 | $4.31 | $4.36 | $4.28 | $4.30 | $4.30 | 19,031,880 |
| 2023-07-20 | $4.42 | $4.46 | $4.33 | $4.34 | $4.34 | 25,835,140 |
| 2023-07-19 | $4.39 | $4.47 | $4.32 | $4.43 | $4.43 | 29,812,450 |
| 2023-07-18 | $4.37 | $4.44 | $4.29 | $4.39 | $4.39 | 37,109,710 |
| 2023-07-17 | $4.38 | $4.56 | $4.31 | $4.37 | $4.37 | 44,163,300 |
| 2023-07-14 | $4.68 | $4.70 | $4.41 | $4.43 | $4.43 | 59,780,730 |
| 2023-07-13 | $4.40 | $4.77 | $4.33 | $4.61 | $4.61 | 121,008,160 |
| 2023-07-12 | $4.24 | $4.66 | $4.24 | $4.66 | $4.63 | 85,336,870 |
| 2023-07-11 | $4.14 | $4.25 | $4.13 | $4.24 | $4.21 | 10,553,530 |
| 2023-07-10 | $4.12 | $4.17 | $4.11 | $4.13 | $4.10 | 7,507,900 |
| 2023-07-07 | $4.15 | $4.16 | $4.11 | $4.12 | $4.09 | 5,201,120 |
| 2023-07-06 | $4.13 | $4.14 | $4.10 | $4.14 | $4.11 | 7,549,570 |
| 2023-07-05 | $4.15 | $4.20 | $4.12 | $4.13 | $4.10 | 7,341,660 |
| 2023-07-04 | $4.10 | $4.16 | $4.09 | $4.15 | $4.12 | 9,652,560 |
| 2023-07-03 | $4.11 | $4.17 | $4.08 | $4.09 | $4.06 | 9,370,720 |
| 2023-06-30 | $4.04 | $4.11 | $4.04 | $4.09 | $4.06 | 10,139,750 |
| 2023-06-29 | $4.00 | $4.08 | $4.00 | $4.06 | $4.06 | 8,966,590 |
| 2023-06-28 | $3.97 | $4.02 | $3.94 | $4.02 | $4.02 | 13,249,450 |
| 2023-06-27 | $3.88 | $3.98 | $3.85 | $3.97 | $3.97 | 9,049,160 |
| 2023-06-26 | $3.90 | $3.93 | $3.85 | $3.86 | $3.86 | 7,858,720 |
| 2023-06-21 | $3.93 | $3.98 | $3.90 | $3.93 | $3.93 | 7,777,480 |
| 2023-06-20 | $3.96 | $3.98 | $3.89 | $3.92 | $3.92 | 6,672,180 |
| 2023-06-19 | $3.99 | $4.02 | $3.96 | $3.97 | $3.97 | 6,121,580 |
| 2023-06-16 | $4.03 | $4.04 | $3.99 | $4.00 | $4.00 | 7,494,860 |
| 2023-06-15 | $3.99 | $4.04 | $3.97 | $4.03 | $4.03 | 8,560,120 |
| 2023-06-14 | $4.02 | $4.02 | $3.97 | $4.00 | $4.00 | 5,902,880 |
| 2023-06-13 | $4.04 | $4.04 | $4.00 | $4.00 | $4.00 | 7,499,660 |
| 2023-06-12 | $3.95 | $4.04 | $3.92 | $4.02 | $4.02 | 11,919,360 |
| 2023-06-09 | $3.89 | $3.97 | $3.88 | $3.95 | $3.95 | 9,927,660 |
| 2023-06-08 | $3.92 | $3.94 | $3.85 | $3.87 | $3.87 | 7,301,260 |
| 2023-06-07 | $3.92 | $3.98 | $3.88 | $3.91 | $3.91 | 10,474,440 |
| 2023-06-06 | $3.99 | $4.00 | $3.90 | $3.91 | $3.91 | 7,723,420 |
| 2023-06-05 | $3.95 | $4.00 | $3.92 | $3.99 | $3.99 | 9,437,320 |
| 2023-06-02 | $3.89 | $3.94 | $3.89 | $3.93 | $3.93 | 6,144,060 |
| 2023-06-01 | $3.93 | $3.93 | $3.88 | $3.88 | $3.88 | 6,558,160 |
| 2023-05-31 | $3.92 | $3.98 | $3.88 | $3.92 | $3.92 | 12,786,270 |
| 2023-05-30 | $3.89 | $3.92 | $3.87 | $3.91 | $3.91 | 4,369,390 |
| 2023-05-29 | $3.96 | $3.98 | $3.87 | $3.89 | $3.89 | 7,339,420 |
| 2023-05-26 | $3.93 | $3.96 | $3.88 | $3.96 | $3.96 | 4,663,580 |
| 2023-05-25 | $3.90 | $3.96 | $3.88 | $3.93 | $3.93 | 5,308,790 |
| 2023-05-24 | $4.01 | $4.02 | $3.90 | $3.91 | $3.91 | 8,065,000 |
| 2023-05-23 | $4.02 | $4.08 | $3.99 | $4.00 | $4.00 | 16,371,270 |
| 2023-05-22 | $3.90 | $4.03 | $3.88 | $4.02 | $4.02 | 14,208,000 |
| 2023-05-19 | $3.91 | $3.93 | $3.87 | $3.91 | $3.91 | 6,300,910 |
| 2023-05-18 | $3.90 | $3.93 | $3.88 | $3.91 | $3.91 | 4,769,330 |
| 2023-05-17 | $3.84 | $3.91 | $3.81 | $3.91 | $3.91 | 10,592,750 |
| 2023-05-16 | $3.91 | $3.92 | $3.84 | $3.85 | $3.85 | 6,133,820 |
| 2023-05-15 | $3.91 | $3.96 | $3.87 | $3.91 | $3.91 | 7,865,590 |
| 2023-05-12 | $3.95 | $3.98 | $3.91 | $3.93 | $3.93 | 7,808,600 |
| 2023-05-11 | $3.88 | $3.97 | $3.86 | $3.97 | $3.97 | 17,137,160 |
| 2023-05-10 | $3.86 | $3.88 | $3.83 | $3.87 | $3.87 | 6,601,860 |
| 2023-05-09 | $3.91 | $3.91 | $3.86 | $3.86 | $3.86 | 9,356,840 |
| 2023-05-08 | $3.87 | $3.92 | $3.84 | $3.92 | $3.92 | 13,472,760 |
| 2023-05-05 | $3.88 | $3.89 | $3.85 | $3.87 | $3.87 | 7,889,220 |
| 2023-05-04 | $3.83 | $3.88 | $3.82 | $3.87 | $3.87 | 11,331,930 |
| 2023-05-03 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2023-05-02 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2023-04-28 | $3.72 | $3.86 | $3.72 | $3.85 | $3.85 | 11,475,280 |
| 2023-04-27 | $3.70 | $3.76 | $3.70 | $3.71 | $3.71 | 8,848,800 |
| 2023-04-26 | $3.75 | $3.75 | $3.70 | $3.72 | $3.72 | 6,118,680 |
| 2023-04-25 | $3.74 | $3.77 | $3.68 | $3.72 | $3.72 | 7,814,940 |
| 2023-04-24 | $3.70 | $3.75 | $3.68 | $3.72 | $3.72 | 8,455,800 |
| 2023-04-21 | $3.79 | $3.79 | $3.69 | $3.70 | $3.70 | 8,538,610 |
| 2023-04-20 | $3.81 | $3.83 | $3.77 | $3.79 | $3.79 | 6,226,540 |
| 2023-04-19 | $3.86 | $3.87 | $3.80 | $3.82 | $3.82 | 7,168,860 |
| 2023-04-18 | $3.86 | $3.89 | $3.84 | $3.86 | $3.86 | 6,414,080 |
| 2023-04-17 | $3.88 | $3.88 | $3.83 | $3.87 | $3.87 | 7,050,460 |
| 2023-04-14 | $3.92 | $3.93 | $3.85 | $3.87 | $3.87 | 7,112,970 |
| 2023-04-13 | $3.88 | $3.91 | $3.86 | $3.91 | $3.91 | 6,967,620 |
| 2023-04-12 | $3.88 | $3.89 | $3.86 | $3.88 | $3.88 | 6,033,380 |
| 2023-04-11 | $3.92 | $3.93 | $3.85 | $3.87 | $3.87 | 7,500,380 |
| 2023-04-10 | $3.96 | $3.98 | $3.90 | $3.92 | $3.92 | 8,824,740 |
| 2023-04-07 | $3.95 | $4.00 | $3.91 | $3.96 | $3.96 | 7,254,260 |
| 2023-04-06 | $3.97 | $3.98 | $3.92 | $3.95 | $3.95 | 5,021,210 |
| 2023-04-05 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2023-04-04 | $4.03 | $4.04 | $3.96 | $3.98 | $3.98 | 6,654,800 |
| 2023-04-03 | $4.10 | $4.11 | $4.01 | $4.02 | $4.02 | 7,024,400 |
| 2023-03-31 | $4.08 | $4.10 | $4.06 | $4.07 | $4.07 | 3,732,100 |
| 2023-03-30 | $4.12 | $4.14 | $4.06 | $4.08 | $4.08 | 5,152,180 |
| 2023-03-29 | $4.15 | $4.16 | $4.09 | $4.10 | $4.10 | 5,815,540 |
| 2023-03-28 | $4.24 | $4.24 | $4.12 | $4.13 | $4.13 | 7,050,560 |
| 2023-03-27 | $4.27 | $4.28 | $4.18 | $4.21 | $4.21 | 10,547,960 |
| 2023-03-24 | $4.23 | $4.28 | $4.20 | $4.27 | $4.27 | 8,156,940 |
| 2023-03-23 | $4.28 | $4.29 | $4.21 | $4.24 | $4.24 | 9,440,110 |
| 2023-03-22 | $4.30 | $4.31 | $4.23 | $4.26 | $4.26 | 9,119,240 |
| 2023-03-21 | $4.18 | $4.30 | $4.11 | $4.30 | $4.30 | 21,285,600 |
| 2023-03-20 | $3.95 | $4.20 | $3.95 | $4.12 | $4.12 | 14,285,680 |
| 2023-03-17 | $3.94 | $3.97 | $3.92 | $3.94 | $3.94 | 3,220,100 |
| 2023-03-16 | $3.97 | $3.99 | $3.90 | $3.92 | $3.92 | 4,568,640 |
| 2023-03-15 | $3.92 | $4.00 | $3.92 | $3.97 | $3.97 | 4,753,720 |
| 2023-03-14 | $3.92 | $3.93 | $3.82 | $3.92 | $3.92 | 5,801,920 |
| 2023-03-13 | $3.94 | $3.98 | $3.88 | $3.92 | $3.92 | 3,991,420 |
| 2023-03-10 | $4.03 | $4.03 | $3.94 | $3.95 | $3.95 | 4,341,280 |
| 2023-03-09 | $4.04 | $4.06 | $4.02 | $4.04 | $4.04 | 2,593,760 |
| 2023-03-08 | $4.01 | $4.05 | $4.00 | $4.04 | $4.04 | 4,971,600 |
| 2023-03-07 | $4.10 | $4.11 | $4.02 | $4.03 | $4.03 | 5,379,200 |
| 2023-03-06 | $4.09 | $4.11 | $4.08 | $4.10 | $4.10 | 4,053,040 |
| 2023-03-03 | $4.12 | $4.14 | $4.06 | $4.10 | $4.10 | 5,648,940 |
| 2023-03-02 | $4.14 | $4.16 | $4.09 | $4.10 | $4.10 | 5,685,780 |
| 2023-03-01 | $4.18 | $4.18 | $4.14 | $4.15 | $4.15 | 4,265,640 |
| 2023-02-28 | $4.11 | $4.17 | $4.10 | $4.17 | $4.17 | 7,730,780 |
| 2023-02-27 | $4.12 | $4.17 | $4.09 | $4.10 | $4.10 | 6,541,640 |
| 2023-02-24 | $4.16 | $4.16 | $4.11 | $4.13 | $4.13 | 3,817,440 |
| 2023-02-23 | $4.14 | $4.17 | $4.12 | $4.16 | $4.16 | 8,670,400 |
| 2023-02-22 | $4.12 | $4.14 | $4.09 | $4.13 | $4.13 | 4,490,700 |
| 2023-02-21 | $4.13 | $4.15 | $4.10 | $4.12 | $4.12 | 3,863,680 |
| 2023-02-20 | $4.05 | $4.19 | $4.04 | $4.13 | $4.13 | 6,832,400 |
| 2023-02-17 | $4.04 | $4.11 | $4.04 | $4.07 | $4.07 | 8,138,420 |
| 2023-02-16 | $4.13 | $4.17 | $4.01 | $4.04 | $4.04 | 7,136,870 |
| 2023-02-15 | $4.10 | $4.15 | $4.09 | $4.13 | $4.13 | 6,435,320 |
| 2023-02-14 | $4.11 | $4.11 | $4.07 | $4.10 | $4.10 | 4,200,800 |
| 2023-02-13 | $4.10 | $4.12 | $4.06 | $4.09 | $4.09 | 5,429,460 |
| 2023-02-10 | $4.09 | $4.11 | $4.08 | $4.10 | $4.10 | 4,752,840 |
| 2023-02-09 | $4.10 | $4.11 | $4.07 | $4.09 | $4.09 | 5,540,500 |
| 2023-02-08 | $4.07 | $4.14 | $4.05 | $4.10 | $4.10 | 6,774,880 |
| 2023-02-07 | $3.99 | $4.10 | $3.97 | $4.08 | $4.08 | 10,326,120 |
| 2023-02-06 | $4.01 | $4.01 | $3.94 | $3.98 | $3.98 | 6,099,760 |
| 2023-02-03 | $4.02 | $4.04 | $3.92 | $4.00 | $4.00 | 9,509,630 |
| 2023-02-02 | $3.99 | $4.05 | $3.97 | $4.04 | $4.04 | 8,997,830 |
| 2023-02-01 | $3.98 | $4.01 | $3.97 | $3.99 | $3.99 | 5,839,930 |
| 2023-01-31 | $3.95 | $3.98 | $3.92 | $3.97 | $3.97 | 7,326,520 |
| 2023-01-30 | $3.81 | $3.95 | $3.79 | $3.93 | $3.93 | 13,515,740 |
| 2023-01-20 | $3.74 | $3.79 | $3.73 | $3.77 | $3.77 | 6,037,640 |
| 2023-01-19 | $3.70 | $3.74 | $3.69 | $3.74 | $3.74 | 3,008,740 |
| 2023-01-18 | $3.70 | $3.73 | $3.68 | $3.70 | $3.70 | 4,589,530 |
| 2023-01-17 | $3.74 | $3.75 | $3.67 | $3.70 | $3.70 | 4,093,780 |
| 2023-01-16 | $3.70 | $3.75 | $3.67 | $3.72 | $3.72 | 5,578,170 |
| 2023-01-13 | $3.71 | $3.74 | $3.67 | $3.69 | $3.69 | 3,479,860 |
| 2023-01-12 | $3.70 | $3.73 | $3.68 | $3.72 | $3.72 | 2,570,200 |
| 2023-01-11 | $3.75 | $3.76 | $3.68 | $3.69 | $3.69 | 2,762,200 |
| 2023-01-10 | $3.80 | $3.82 | $3.73 | $3.74 | $3.74 | 2,740,160 |
| 2023-01-09 | $3.77 | $3.84 | $3.76 | $3.80 | $3.80 | 3,825,620 |
| 2023-01-06 | $3.77 | $3.81 | $3.76 | $3.77 | $3.77 | 3,076,100 |
| 2023-01-05 | $3.78 | $3.81 | $3.74 | $3.79 | $3.79 | 4,067,940 |
| 2023-01-04 | $3.73 | $3.78 | $3.69 | $3.77 | $3.77 | 4,475,760 |
| 2023-01-03 | $3.68 | $3.75 | $3.67 | $3.73 | $3.73 | 3,823,160 |
| 2023-01-02 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2022-12-30 | $3.73 | $3.74 | $3.68 | $3.70 | $3.70 | 2,700,060 |
| 2022-12-29 | $3.67 | $3.76 | $3.64 | $3.71 | $3.71 | 3,315,480 |
| 2022-12-28 | $3.75 | $3.75 | $3.67 | $3.67 | $3.67 | 2,341,440 |
| 2022-12-27 | $3.73 | $3.77 | $3.70 | $3.75 | $3.75 | 2,345,330 |
| 2022-12-26 | $3.67 | $3.79 | $3.65 | $3.72 | $3.72 | 4,148,400 |
| 2022-12-23 | $3.66 | $3.71 | $3.61 | $3.65 | $3.65 | 3,826,620 |
| 2022-12-22 | $3.70 | $3.76 | $3.65 | $3.67 | $3.67 | 5,348,400 |
| 2022-12-21 | $3.78 | $3.82 | $3.69 | $3.72 | $3.72 | 4,537,280 |
| 2022-12-20 | $3.73 | $3.78 | $3.70 | $3.74 | $3.74 | 2,611,180 |
| 2022-12-19 | $3.81 | $3.87 | $3.70 | $3.71 | $3.71 | 4,980,560 |
| 2022-12-16 | $3.84 | $3.88 | $3.80 | $3.82 | $3.82 | 3,304,870 |
| 2022-12-15 | $3.81 | $3.87 | $3.79 | $3.86 | $3.86 | 7,318,060 |
| 2022-12-14 | $3.93 | $3.93 | $3.79 | $3.79 | $3.79 | 7,744,360 |
| 2022-12-13 | $3.91 | $3.95 | $3.89 | $3.92 | $3.92 | 3,950,580 |
| 2022-12-12 | $3.99 | $4.00 | $3.89 | $3.91 | $3.91 | 5,521,980 |
| 2022-12-09 | $3.99 | $4.04 | $3.96 | $3.99 | $3.99 | 4,408,980 |
| 2022-12-08 | $4.01 | $4.03 | $3.97 | $4.00 | $4.00 | 3,204,550 |
| 2022-12-07 | $4.00 | $4.01 | $3.96 | $3.99 | $3.99 | 3,453,720 |
| 2022-12-06 | $4.01 | $4.03 | $3.97 | $4.00 | $4.00 | 3,816,060 |
| 2022-12-05 | $3.96 | $4.03 | $3.94 | $4.03 | $4.03 | 6,939,340 |
| 2022-12-01 | $3.95 | $3.98 | $3.90 | $3.94 | $3.94 | 5,049,440 |
| 2022-11-30 | $3.92 | $3.98 | $3.89 | $3.94 | $3.94 | 4,995,880 |
| 2022-11-29 | $3.85 | $3.92 | $3.83 | $3.91 | $3.91 | 4,407,340 |
| 2022-11-28 | $3.86 | $3.86 | $3.77 | $3.83 | $3.83 | 4,043,000 |
| 2022-11-25 | $3.89 | $3.89 | $3.85 | $3.86 | $3.86 | 4,027,520 |
| 2022-11-24 | $3.87 | $3.93 | $3.84 | $3.86 | $3.86 | 3,795,420 |
| 2022-11-23 | $3.89 | $3.97 | $3.83 | $3.91 | $3.91 | 4,832,160 |
| 2022-11-22 | $3.94 | $3.96 | $3.88 | $3.90 | $3.90 | 3,802,020 |
| 2022-11-21 | $3.87 | $3.97 | $3.85 | $3.95 | $3.95 | 5,701,020 |
| 2022-11-18 | $3.92 | $3.98 | $3.88 | $3.90 | $3.90 | 4,666,800 |
| 2022-11-17 | $3.90 | $3.95 | $3.85 | $3.93 | $3.93 | 5,248,500 |
| 2022-11-16 | $3.87 | $3.96 | $3.84 | $3.91 | $3.91 | 7,043,360 |
| 2022-11-15 | $3.78 | $3.90 | $3.77 | $3.86 | $3.86 | 5,552,260 |
| 2022-11-14 | $3.80 | $3.86 | $3.78 | $3.81 | $3.81 | 5,830,920 |
| 2022-11-11 | $3.84 | $3.86 | $3.77 | $3.78 | $3.78 | 5,008,600 |
| 2022-11-10 | $3.73 | $3.82 | $3.72 | $3.80 | $3.80 | 5,971,080 |
| 2022-11-09 | $3.75 | $3.77 | $3.73 | $3.76 | $3.76 | 4,015,030 |
| 2022-11-08 | $3.73 | $3.75 | $3.72 | $3.74 | $3.74 | 3,389,120 |
| 2022-11-07 | $3.73 | $3.76 | $3.70 | $3.75 | $3.75 | 5,101,970 |
| 2022-11-04 | $3.64 | $3.76 | $3.63 | $3.72 | $3.72 | 7,011,100 |
| 2022-11-03 | $3.58 | $3.73 | $3.57 | $3.65 | $3.65 | 8,269,440 |
| 2022-11-02 | $3.56 | $3.64 | $3.52 | $3.61 | $3.61 | 7,490,240 |
| 2022-11-01 | $3.51 | $3.56 | $3.49 | $3.56 | $3.56 | 8,217,010 |
| 2022-10-31 | $3.45 | $3.57 | $3.45 | $3.56 | $3.56 | 6,111,120 |
| 2022-10-28 | $3.55 | $3.61 | $3.43 | $3.47 | $3.47 | 8,034,550 |
| 2022-10-27 | $3.61 | $3.66 | $3.59 | $3.59 | $3.59 | 5,242,320 |
| 2022-10-26 | $3.61 | $3.68 | $3.61 | $3.63 | $3.63 | 5,675,340 |
| 2022-10-25 | $3.61 | $3.69 | $3.54 | $3.66 | $3.66 | 8,385,280 |
| 2022-10-24 | $3.65 | $3.68 | $3.53 | $3.54 | $3.54 | 6,877,980 |
| 2022-10-21 | $3.58 | $3.68 | $3.58 | $3.66 | $3.66 | 6,099,300 |
| 2022-10-20 | $3.61 | $3.65 | $3.56 | $3.60 | $3.60 | 4,114,140 |
| 2022-10-19 | $3.67 | $3.70 | $3.63 | $3.63 | $3.63 | 4,511,520 |
| 2022-10-18 | $3.72 | $3.75 | $3.67 | $3.69 | $3.69 | 5,849,360 |
| 2022-10-17 | $3.67 | $3.72 | $3.63 | $3.72 | $3.72 | 5,600,360 |
| 2022-10-14 | $3.69 | $3.73 | $3.65 | $3.70 | $3.70 | 5,619,220 |
| 2022-10-13 | $3.68 | $3.69 | $3.62 | $3.64 | $3.64 | 6,094,220 |
| 2022-10-12 | $3.64 | $3.70 | $3.56 | $3.69 | $3.69 | 4,891,080 |
| 2022-10-11 | $3.58 | $3.62 | $3.52 | $3.61 | $3.61 | 4,035,540 |
| 2022-10-10 | $3.69 | $3.71 | $3.57 | $3.58 | $3.58 | 6,091,950 |
| 2022-09-30 | $3.72 | $3.79 | $3.68 | $3.69 | $3.69 | 6,384,760 |
| 2022-09-29 | $3.81 | $3.84 | $3.73 | $3.76 | $3.76 | 8,166,200 |
| 2022-09-28 | $3.91 | $3.94 | $3.79 | $3.80 | $3.80 | 12,890,170 |
| 2022-09-27 | $4.03 | $4.14 | $3.85 | $3.93 | $3.93 | 14,757,460 |
| 2022-09-26 | $4.26 | $4.27 | $4.02 | $4.03 | $4.03 | 12,654,920 |
| 2022-09-23 | $4.29 | $4.35 | $4.20 | $4.27 | $4.27 | 12,443,210 |
| 2022-09-22 | $4.33 | $4.36 | $4.25 | $4.31 | $4.31 | 15,133,260 |
| 2022-09-21 | $4.19 | $4.36 | $4.15 | $4.31 | $4.31 | 24,582,620 |
| 2022-09-20 | $4.12 | $4.30 | $4.08 | $4.24 | $4.24 | 40,663,580 |
| 2022-09-19 | $4.02 | $4.37 | $3.99 | $4.15 | $4.15 | 49,497,900 |
| 2022-09-16 | $4.03 | $4.08 | $3.96 | $3.97 | $3.97 | 5,769,700 |
| 2022-09-15 | $4.14 | $4.18 | $4.02 | $4.07 | $4.07 | 6,913,340 |
| 2022-09-14 | $4.08 | $4.14 | $4.07 | $4.12 | $4.12 | 5,467,920 |
| 2022-09-13 | $4.19 | $4.19 | $4.11 | $4.14 | $4.14 | 4,395,360 |
| 2022-09-12 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-09-09 | $4.20 | $4.22 | $4.13 | $4.15 | $4.15 | 3,371,330 |
| 2022-09-08 | $4.24 | $4.28 | $4.15 | $4.17 | $4.17 | 5,776,220 |
| 2022-09-07 | $4.25 | $4.34 | $4.22 | $4.24 | $4.24 | 7,219,680 |
| 2022-09-06 | $4.15 | $4.26 | $4.13 | $4.25 | $4.25 | 8,039,960 |
| 2022-09-05 | $4.09 | $4.14 | $4.08 | $4.14 | $4.14 | 4,551,870 |
| 2022-09-02 | $4.14 | $4.16 | $4.07 | $4.12 | $4.12 | 5,339,740 |
| 2022-09-01 | $4.14 | $4.22 | $4.09 | $4.11 | $4.11 | 6,868,140 |
| 2022-08-31 | $4.13 | $4.26 | $4.04 | $4.14 | $4.14 | 17,813,880 |
| 2022-08-30 | $4.20 | $4.21 | $4.10 | $4.13 | $4.13 | 10,151,840 |
| 2022-08-29 | $4.15 | $4.24 | $4.10 | $4.20 | $4.20 | 12,061,560 |
| 2022-08-26 | $4.24 | $4.30 | $4.16 | $4.19 | $4.19 | 13,081,660 |
| 2022-08-25 | $4.30 | $4.31 | $4.15 | $4.20 | $4.20 | 14,494,520 |
| 2022-08-24 | $4.40 | $4.48 | $4.27 | $4.29 | $4.29 | 22,986,480 |
| 2022-08-23 | $4.43 | $4.57 | $4.40 | $4.45 | $4.45 | 22,681,770 |
| 2022-08-22 | $4.50 | $4.62 | $4.40 | $4.45 | $4.45 | 34,268,350 |
| 2022-08-19 | $4.30 | $4.60 | $4.26 | $4.50 | $4.50 | 48,510,030 |
| 2022-08-18 | $4.22 | $4.39 | $4.15 | $4.32 | $4.32 | 34,902,360 |
| 2022-08-17 | $4.06 | $4.35 | $4.06 | $4.20 | $4.20 | 34,159,460 |
| 2022-08-16 | $3.99 | $4.17 | $3.96 | $4.08 | $4.08 | 17,121,940 |
| 2022-08-15 | $4.00 | $4.05 | $3.93 | $3.98 | $3.98 | 18,549,660 |
| 2022-08-12 | $3.98 | $4.39 | $3.96 | $4.07 | $4.07 | 34,536,900 |
| 2022-08-11 | $3.96 | $4.01 | $3.94 | $3.99 | $3.99 | 6,752,440 |
| 2022-08-10 | $3.99 | $3.99 | $3.92 | $3.94 | $3.94 | 6,042,520 |
| 2022-08-09 | $3.98 | $4.00 | $3.94 | $3.99 | $3.99 | 7,241,530 |
| 2022-08-08 | $3.95 | $4.00 | $3.90 | $3.98 | $3.98 | 8,269,700 |
| 2022-08-05 | $3.84 | $3.98 | $3.84 | $3.95 | $3.95 | 12,871,650 |
| 2022-08-04 | $3.89 | $3.95 | $3.79 | $3.84 | $3.84 | 11,010,920 |
| 2022-08-03 | $3.83 | $4.02 | $3.83 | $3.90 | $3.90 | 17,736,780 |
| 2022-08-02 | $3.96 | $3.96 | $3.73 | $3.83 | $3.83 | 16,614,180 |
| 2022-08-01 | $3.80 | $3.98 | $3.80 | $3.91 | $3.91 | 14,711,180 |
| 2022-07-29 | $3.84 | $3.88 | $3.80 | $3.81 | $3.81 | 4,963,240 |
| 2022-07-28 | $3.86 | $3.87 | $3.82 | $3.86 | $3.86 | 6,456,940 |
| 2022-07-27 | $3.83 | $3.87 | $3.80 | $3.83 | $3.83 | 5,529,600 |
| 2022-07-26 | $3.82 | $3.84 | $3.77 | $3.84 | $3.84 | 4,490,540 |
| 2022-07-25 | $3.88 | $3.97 | $3.80 | $3.84 | $3.84 | 9,018,400 |
| 2022-07-22 | $3.88 | $3.92 | $3.80 | $3.84 | $3.84 | 6,858,400 |
| 2022-07-21 | $3.93 | $3.95 | $3.87 | $3.87 | $3.87 | 5,361,910 |
| 2022-07-20 | $3.91 | $3.94 | $3.87 | $3.92 | $3.92 | 6,065,480 |
| 2022-07-19 | $3.85 | $3.92 | $3.85 | $3.91 | $3.91 | 10,521,340 |
| 2022-07-18 | $3.70 | $3.87 | $3.69 | $3.85 | $3.85 | 12,721,520 |
| 2022-07-15 | $3.78 | $3.81 | $3.67 | $3.68 | $3.68 | 8,016,160 |
| 2022-07-14 | $3.70 | $3.85 | $3.67 | $3.79 | $3.79 | 11,713,600 |
| 2022-07-13 | $3.75 | $3.79 | $3.68 | $3.72 | $3.72 | 7,075,200 |
| 2022-07-12 | $4.66 | $4.72 | $4.53 | $4.57 | $3.74 | 8,252,200 |
| 2022-07-11 | $4.67 | $4.67 | $4.58 | $4.64 | $3.80 | 5,386,800 |
| 2022-07-08 | $4.75 | $4.78 | $4.62 | $4.67 | $3.83 | 8,845,360 |
| 2022-07-07 | $4.46 | $4.77 | $4.45 | $4.70 | $3.85 | 17,877,000 |
| 2022-07-06 | $4.47 | $4.54 | $4.42 | $4.46 | $3.65 | 7,397,390 |
| 2022-07-05 | $4.45 | $4.49 | $4.36 | $4.44 | $3.64 | 4,591,800 |
| 2022-07-04 | $4.44 | $4.50 | $4.42 | $4.45 | $3.65 | 4,450,300 |
| 2022-07-01 | $4.49 | $4.51 | $4.43 | $4.46 | $3.65 | 4,473,210 |
| 2022-06-30 | $4.55 | $4.61 | $4.48 | $4.49 | $3.68 | 7,582,500 |
| 2022-06-29 | $4.64 | $4.68 | $4.54 | $4.58 | $3.75 | 8,217,600 |
| 2022-06-28 | $4.53 | $4.75 | $4.52 | $4.64 | $3.80 | 9,311,870 |
| 2022-06-27 | $4.57 | $4.61 | $4.50 | $4.53 | $3.71 | 6,711,100 |
| 2022-06-24 | $4.59 | $4.65 | $4.56 | $4.58 | $3.75 | 9,262,400 |
| 2022-06-23 | $4.46 | $4.81 | $4.43 | $4.63 | $3.79 | 18,574,400 |
| 2022-06-22 | $4.53 | $4.53 | $4.36 | $4.45 | $3.65 | 9,556,800 |
| 2022-06-21 | $4.38 | $4.52 | $4.35 | $4.50 | $3.69 | 9,266,200 |
| 2022-06-20 | $4.37 | $4.43 | $4.34 | $4.39 | $3.60 | 4,667,100 |
| 2022-06-17 | $4.34 | $4.38 | $4.32 | $4.37 | $3.58 | 5,161,400 |
| 2022-06-16 | $4.45 | $4.46 | $4.35 | $4.36 | $3.57 | 5,267,300 |
| 2022-06-15 | $4.49 | $4.54 | $4.42 | $4.43 | $3.63 | 5,711,600 |
| 2022-06-14 | $4.46 | $4.50 | $4.33 | $4.49 | $3.68 | 6,077,400 |
| 2022-06-13 | $4.39 | $4.49 | $4.36 | $4.47 | $3.66 | 5,287,700 |
| 2022-06-10 | $4.31 | $4.48 | $4.28 | $4.44 | $3.64 | 6,534,100 |
| 2022-06-09 | $4.43 | $4.45 | $4.30 | $4.33 | $3.55 | 6,671,500 |
| 2022-06-08 | $4.39 | $4.47 | $4.31 | $4.47 | $3.66 | 7,098,100 |
| 2022-06-07 | $4.45 | $4.46 | $4.35 | $4.39 | $3.60 | 5,166,000 |
| 2022-06-06 | $4.45 | $4.56 | $4.42 | $4.45 | $3.65 | 7,551,500 |
| 2022-06-02 | $4.30 | $4.45 | $4.29 | $4.43 | $3.63 | 7,741,400 |
| 2022-06-01 | $4.31 | $4.38 | $4.27 | $4.31 | $3.53 | 4,279,400 |
| 2022-05-31 | $4.36 | $4.36 | $4.29 | $4.34 | $3.56 | 4,477,200 |
| 2022-05-30 | $4.26 | $4.40 | $4.22 | $4.37 | $3.58 | 6,750,500 |
| 2022-05-27 | $4.25 | $4.29 | $4.18 | $4.23 | $3.47 | 4,704,600 |
| 2022-05-26 | $4.20 | $4.22 | $4.12 | $4.21 | $3.45 | 2,949,800 |
| 2022-05-25 | $4.04 | $4.21 | $4.03 | $4.21 | $3.45 | 5,946,000 |
| 2022-05-24 | $4.26 | $4.30 | $4.06 | $4.07 | $3.33 | 6,358,820 |
| 2022-05-23 | $4.17 | $4.27 | $4.17 | $4.26 | $3.49 | 3,902,930 |
| 2022-05-20 | $4.17 | $4.22 | $4.14 | $4.17 | $3.42 | 3,441,900 |
| 2022-05-19 | $4.08 | $4.16 | $4.05 | $4.16 | $3.41 | 3,988,220 |
| 2022-05-18 | $4.09 | $4.16 | $4.07 | $4.13 | $3.38 | 4,413,400 |
| 2022-05-17 | $4.07 | $4.11 | $4.04 | $4.06 | $3.33 | 3,071,700 |
| 2022-05-16 | $4.07 | $4.11 | $4.05 | $4.09 | $3.35 | 3,571,600 |
| 2022-05-13 | $4.00 | $4.10 | $4.00 | $4.07 | $3.33 | 4,085,700 |
| 2022-05-12 | $3.93 | $4.05 | $3.93 | $4.02 | $3.29 | 4,131,600 |
| 2022-05-11 | $4.03 | $4.06 | $3.95 | $3.96 | $3.24 | 6,677,100 |
| 2022-05-10 | $3.96 | $4.07 | $3.93 | $4.02 | $3.29 | 4,060,200 |
| 2022-05-09 | $3.85 | $4.02 | $3.85 | $4.01 | $3.29 | 3,970,710 |
| 2022-05-06 | $3.85 | $3.97 | $3.81 | $3.92 | $3.21 | 5,130,000 |
| 2022-05-05 | $3.86 | $3.98 | $3.82 | $3.96 | $3.24 | 7,149,920 |
| 2022-05-04 | $3.85 | $3.85 | $3.85 | $3.85 | $3.15 | 0 |
| 2022-05-03 | $3.85 | $3.85 | $3.85 | $3.85 | $3.15 | 0 |
| 2022-04-29 | $3.70 | $3.89 | $3.70 | $3.85 | $3.85 | 6,613,800 |
| 2022-04-28 | $3.71 | $3.80 | $3.64 | $3.68 | $3.68 | 5,218,700 |
| 2022-04-27 | $3.53 | $3.74 | $3.48 | $3.73 | $3.73 | 8,288,080 |
| 2022-04-26 | $3.86 | $3.86 | $3.55 | $3.59 | $3.59 | 9,264,300 |
| 2022-04-25 | $4.16 | $4.16 | $3.81 | $3.82 | $3.82 | 11,016,600 |
| 2022-04-22 | $4.23 | $4.28 | $4.15 | $4.20 | $4.20 | 5,553,600 |
| 2022-04-21 | $4.40 | $4.42 | $4.21 | $4.24 | $4.24 | 6,298,500 |
| 2022-04-20 | $4.46 | $4.49 | $4.39 | $4.42 | $4.42 | 6,519,900 |
| 2022-04-19 | $4.34 | $4.49 | $4.32 | $4.44 | $4.44 | 7,397,800 |
| 2022-04-18 | $4.29 | $4.34 | $4.24 | $4.34 | $4.34 | 3,283,000 |
| 2022-04-15 | $4.35 | $4.36 | $4.28 | $4.30 | $4.30 | 3,644,680 |
| 2022-04-14 | $4.34 | $4.41 | $4.34 | $4.37 | $4.37 | 3,051,600 |
| 2022-04-13 | $4.36 | $4.39 | $4.33 | $4.34 | $4.34 | 3,105,000 |
| 2022-04-12 | $4.27 | $4.38 | $4.25 | $4.38 | $4.38 | 5,015,400 |
| 2022-04-11 | $4.35 | $4.39 | $4.27 | $4.29 | $4.29 | 5,958,680 |
| 2022-04-08 | $4.40 | $4.43 | $4.33 | $4.36 | $4.36 | 4,930,200 |
| 2022-04-07 | $4.51 | $4.52 | $4.41 | $4.41 | $4.41 | 5,610,800 |
| 2022-04-06 | $4.44 | $4.51 | $4.42 | $4.51 | $4.51 | 6,475,300 |
| 2022-04-05 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-04-04 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2022-04-01 | $4.42 | $4.47 | $4.40 | $4.45 | $4.45 | 4,151,100 |
| 2022-03-31 | $4.42 | $4.46 | $4.40 | $4.43 | $4.43 | 4,073,970 |
| 2022-03-30 | $4.40 | $4.44 | $4.37 | $4.43 | $4.43 | 4,327,600 |
| 2022-03-29 | $4.43 | $4.44 | $4.37 | $4.38 | $4.38 | 3,561,100 |
| 2022-03-28 | $4.43 | $4.46 | $4.36 | $4.44 | $4.44 | 5,071,500 |
| 2022-03-25 | $4.38 | $4.50 | $4.36 | $4.44 | $4.44 | 4,635,400 |
| 2022-03-24 | $4.42 | $4.43 | $4.37 | $4.38 | $4.38 | 3,735,600 |
| 2022-03-23 | $4.45 | $4.47 | $4.42 | $4.45 | $4.45 | 4,092,700 |
| 2022-03-22 | $4.41 | $4.50 | $4.41 | $4.46 | $4.46 | 5,117,300 |
| 2022-03-21 | $4.45 | $4.48 | $4.39 | $4.44 | $4.44 | 6,023,600 |
| 2022-03-18 | $4.32 | $4.45 | $4.31 | $4.44 | $4.44 | 7,754,200 |
| 2022-03-17 | $4.35 | $4.42 | $4.33 | $4.33 | $4.33 | 10,406,300 |
| 2022-03-16 | $4.25 | $4.36 | $4.16 | $4.33 | $4.33 | 13,156,000 |
| 2022-03-15 | $4.63 | $4.65 | $4.21 | $4.26 | $4.26 | 29,074,650 |
| 2022-03-14 | $4.74 | $4.78 | $4.65 | $4.66 | $4.66 | 7,172,400 |
| 2022-03-10 | $5.02 | $5.05 | $4.82 | $4.83 | $4.83 | 17,479,900 |
| 2022-03-09 | $5.02 | $5.05 | $4.79 | $4.97 | $4.97 | 7,639,970 |
| 2022-03-08 | $5.07 | $5.08 | $5.01 | $5.02 | $5.02 | 5,565,990 |
| 2022-03-07 | $5.10 | $5.12 | $5.07 | $5.08 | $5.08 | 4,604,800 |
| 2022-03-04 | $5.13 | $5.15 | $5.11 | $5.12 | $5.12 | 4,338,800 |
| 2022-03-03 | $5.17 | $5.18 | $5.14 | $5.16 | $5.16 | 3,399,000 |
| 2022-03-02 | $5.12 | $5.17 | $5.12 | $5.16 | $5.16 | 3,293,500 |
| 2022-03-01 | $5.15 | $5.17 | $5.12 | $5.16 | $5.16 | 4,092,700 |
| 2022-02-28 | $5.13 | $5.15 | $5.06 | $5.14 | $5.14 | 8,663,900 |
| 2022-02-25 | $5.04 | $5.18 | $5.04 | $5.10 | $5.10 | 12,359,500 |
| 2022-02-24 | $5.12 | $5.14 | $4.99 | $5.04 | $5.04 | 8,199,090 |
| 2022-02-23 | $5.09 | $5.14 | $5.08 | $5.13 | $5.13 | 4,300,700 |
| 2022-02-22 | $5.12 | $5.12 | $5.07 | $5.09 | $5.09 | 4,681,900 |
| 2022-02-21 | $5.09 | $5.14 | $5.07 | $5.13 | $5.13 | 7,317,300 |
| 2022-02-18 | $5.07 | $5.10 | $5.04 | $5.10 | $5.10 | 5,195,010 |
| 2022-02-17 | $5.10 | $5.13 | $5.07 | $5.08 | $5.08 | 5,024,380 |
| 2022-02-16 | $5.07 | $5.11 | $5.07 | $5.10 | $5.10 | 3,392,100 |
| 2022-02-15 | $5.06 | $5.09 | $5.05 | $5.07 | $5.07 | 3,587,500 |
| 2022-02-14 | $5.05 | $5.11 | $5.03 | $5.08 | $5.08 | 6,435,700 |
| 2022-02-11 | $5.12 | $5.12 | $5.04 | $5.06 | $5.06 | 7,036,300 |
| 2022-02-10 | $5.15 | $5.16 | $5.11 | $5.13 | $5.13 | 4,365,400 |
| 2022-02-09 | $5.11 | $5.18 | $5.10 | $5.16 | $5.16 | 4,328,500 |
| 2022-02-08 | $5.06 | $5.13 | $5.04 | $5.12 | $5.12 | 4,746,600 |
| 2022-02-07 | $5.04 | $5.07 | $5.01 | $5.07 | $5.07 | 5,808,300 |
| 2022-02-04 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-02-03 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-02-02 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-02-01 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2022-01-28 | $4.99 | $5.05 | $4.96 | $5.03 | $5.03 | 4,816,000 |
| 2022-01-27 | $5.05 | $5.06 | $4.96 | $4.97 | $4.97 | 7,826,600 |
| 2022-01-26 | $5.04 | $5.08 | $5.01 | $5.06 | $5.06 | 6,390,790 |
| 2022-01-25 | $5.19 | $5.22 | $5.02 | $5.02 | $5.02 | 15,177,200 |
| 2022-01-24 | $5.24 | $5.25 | $5.19 | $5.21 | $5.21 | 5,811,210 |
| 2022-01-21 | $5.30 | $5.32 | $5.22 | $5.24 | $5.24 | 9,886,380 |
| 2022-01-20 | $5.40 | $5.42 | $5.30 | $5.30 | $5.30 | 11,646,300 |
| 2022-01-19 | $5.38 | $5.42 | $5.35 | $5.41 | $5.41 | 6,787,280 |
| 2022-01-18 | $5.48 | $5.50 | $5.38 | $5.40 | $5.40 | 10,758,100 |
| 2022-01-17 | $5.34 | $5.51 | $5.32 | $5.48 | $5.48 | 19,771,520 |
| 2022-01-14 | $5.41 | $5.44 | $5.32 | $5.33 | $5.33 | 13,376,500 |
| 2022-01-13 | $5.42 | $5.53 | $5.41 | $5.43 | $5.43 | 18,025,730 |
| 2022-01-12 | $5.37 | $5.42 | $5.34 | $5.41 | $5.41 | 17,338,360 |
| 2022-01-11 | $5.38 | $5.42 | $5.35 | $5.36 | $5.36 | 10,803,900 |
| 2022-01-10 | $5.39 | $5.40 | $5.33 | $5.38 | $5.38 | 12,125,800 |
| 2022-01-07 | $5.41 | $5.44 | $5.36 | $5.37 | $5.37 | 9,745,300 |
| 2022-01-06 | $5.35 | $5.42 | $5.34 | $5.40 | $5.40 | 13,915,600 |
| 2022-01-05 | $5.40 | $5.44 | $5.32 | $5.36 | $5.36 | 14,816,600 |
| 2022-01-04 | $5.34 | $5.41 | $5.34 | $5.40 | $5.40 | 14,497,120 |
| 2022-01-03 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2021-12-31 | $5.28 | $5.36 | $5.28 | $5.34 | $5.34 | 9,744,300 |
| 2021-12-30 | $5.32 | $5.32 | $5.27 | $5.28 | $5.28 | 8,715,100 |
| 2021-12-29 | $5.27 | $5.34 | $5.26 | $5.31 | $5.31 | 12,208,890 |
| 2021-12-28 | $5.21 | $5.31 | $5.18 | $5.27 | $5.27 | 12,300,400 |
| 2021-12-27 | $5.20 | $5.23 | $5.17 | $5.21 | $5.21 | 7,205,900 |
| 2021-12-24 | $5.24 | $5.27 | $5.19 | $5.20 | $5.20 | 9,780,300 |
| 2021-12-23 | $5.26 | $5.26 | $5.20 | $5.25 | $5.25 | 11,487,900 |
| 2021-12-22 | $5.31 | $5.39 | $5.23 | $5.24 | $5.24 | 27,156,450 |
| 2021-12-21 | $5.32 | $5.35 | $5.20 | $5.30 | $5.30 | 58,971,850 |
| 2021-12-20 | $5.22 | $5.38 | $5.21 | $5.31 | $5.31 | 15,683,400 |
| 2021-12-17 | $5.23 | $5.27 | $5.16 | $5.25 | $5.25 | 10,610,120 |
| 2021-12-16 | $5.26 | $5.27 | $5.21 | $5.22 | $5.22 | 11,039,790 |
| 2021-12-15 | $5.26 | $5.28 | $5.23 | $5.26 | $5.26 | 4,861,000 |
| 2021-12-14 | $5.26 | $5.29 | $5.22 | $5.28 | $5.28 | 7,775,200 |
| 2021-12-13 | $5.27 | $5.29 | $5.22 | $5.27 | $5.27 | 8,239,500 |
| 2021-12-07 | $5.40 | $5.46 | $5.20 | $5.29 | $5.29 | 25,840,600 |
| 2021-12-06 | $5.50 | $5.66 | $5.35 | $5.38 | $5.38 | 30,840,010 |
| 2021-12-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 50,148,900 |
| 2021-12-02 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 5,842,420 |
| 2021-12-01 | $5.18 | $5.24 | $5.17 | $5.23 | $5.23 | 6,299,600 |
| 2021-11-30 | $5.15 | $5.21 | $5.13 | $5.19 | $5.19 | 6,205,070 |
| 2021-11-29 | $5.11 | $5.14 | $5.08 | $5.14 | $5.14 | 2,982,100 |
| 2021-11-26 | $5.17 | $5.18 | $5.13 | $5.14 | $5.14 | 3,552,070 |
| 2021-11-25 | $5.19 | $5.21 | $5.15 | $5.17 | $5.17 | 4,433,500 |
| 2021-11-24 | $5.21 | $5.22 | $5.14 | $5.18 | $5.18 | 7,298,000 |
| 2021-11-23 | $5.30 | $5.35 | $5.19 | $5.21 | $5.21 | 12,546,670 |
| 2021-11-22 | $5.25 | $5.34 | $5.25 | $5.29 | $5.29 | 10,089,400 |
| 2021-11-19 | $5.24 | $5.30 | $5.18 | $5.26 | $5.26 | 6,177,520 |
| 2021-11-18 | $5.31 | $5.47 | $5.25 | $5.25 | $5.25 | 13,528,400 |
| 2021-11-17 | $5.28 | $5.33 | $5.26 | $5.32 | $5.32 | 2,267,700 |
| 2021-11-16 | $5.32 | $5.38 | $5.27 | $5.29 | $5.29 | 2,369,300 |
| 2021-11-15 | $5.30 | $5.36 | $5.25 | $5.34 | $5.34 | 3,994,600 |
| 2021-11-12 | $5.32 | $5.33 | $5.28 | $5.29 | $5.29 | 2,598,620 |
| 2021-11-11 | $5.30 | $5.34 | $5.28 | $5.31 | $5.31 | 4,029,610 |
| 2021-11-10 | $5.28 | $5.32 | $5.23 | $5.32 | $5.32 | 3,143,830 |
| 2021-11-09 | $5.28 | $5.30 | $5.22 | $5.28 | $5.28 | 3,148,300 |
| 2021-11-08 | $5.22 | $5.30 | $5.22 | $5.27 | $5.27 | 2,085,300 |
| 2021-11-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 1,888,400 |
| 2021-11-04 | $5.16 | $5.20 | $5.14 | $5.19 | $5.19 | 2,398,700 |
| 2021-11-03 | $5.18 | $5.18 | $5.09 | $5.17 | $5.17 | 3,465,100 |
| 2021-11-02 | $5.14 | $5.18 | $5.11 | $5.16 | $5.16 | 3,430,160 |
| 2021-11-01 | $5.11 | $5.14 | $5.08 | $5.14 | $5.14 | 2,431,600 |
| 2021-10-29 | $5.12 | $5.16 | $5.04 | $5.12 | $5.12 | 6,382,120 |
| 2021-10-28 | $5.11 | $5.22 | $5.06 | $5.11 | $5.11 | 7,168,700 |
| 2021-10-27 | $5.27 | $5.27 | $5.17 | $5.18 | $5.18 | 3,859,500 |
| 2021-10-26 | $5.22 | $5.32 | $5.17 | $5.27 | $5.27 | 7,482,990 |
| 2021-10-25 | $5.22 | $5.25 | $5.11 | $5.22 | $5.22 | 3,701,420 |
| 2021-10-22 | $5.25 | $5.28 | $5.17 | $5.21 | $5.21 | 6,515,400 |
| 2021-10-21 | $5.24 | $5.27 | $5.21 | $5.24 | $5.24 | 4,903,000 |
| 2021-10-20 | $5.27 | $5.29 | $5.22 | $5.24 | $5.24 | 5,157,200 |
| 2021-10-19 | $5.30 | $5.31 | $5.26 | $5.27 | $5.27 | 1,749,100 |
| 2021-10-18 | $5.20 | $5.32 | $5.20 | $5.30 | $5.30 | 2,418,620 |
| 2021-10-15 | $5.27 | $5.31 | $5.25 | $5.26 | $5.26 | 1,635,900 |
| 2021-10-14 | $5.26 | $5.29 | $5.22 | $5.29 | $5.29 | 2,888,400 |
| 2021-10-13 | $5.28 | $5.29 | $5.20 | $5.25 | $5.25 | 2,975,110 |
| 2021-10-12 | $5.29 | $5.31 | $5.24 | $5.28 | $5.28 | 3,230,600 |
| 2021-10-11 | $5.33 | $5.33 | $5.27 | $5.30 | $5.30 | 2,609,700 |
| 2021-09-30 | $5.20 | $5.24 | $5.19 | $5.24 | $5.24 | 2,775,800 |
| 2021-09-29 | $5.20 | $5.22 | $5.13 | $5.21 | $5.21 | 4,009,640 |
| 2021-09-28 | $5.21 | $5.24 | $5.17 | $5.23 | $5.23 | 2,849,430 |
| 2021-09-27 | $5.35 | $5.38 | $5.15 | $5.22 | $5.22 | 6,421,120 |
| 2021-09-24 | $5.38 | $5.43 | $5.35 | $5.38 | $5.38 | 6,702,910 |
| 2021-09-23 | $5.25 | $5.43 | $5.25 | $5.38 | $5.38 | 11,140,540 |
| 2021-09-22 | $5.30 | $5.33 | $5.20 | $5.28 | $5.28 | 8,914,430 |
| 2021-09-21 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2021-09-20 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2021-09-17 | $5.42 | $5.46 | $5.27 | $5.32 | $5.32 | 8,405,860 |
| 2021-09-16 | $5.45 | $5.57 | $5.42 | $5.44 | $5.44 | 10,085,600 |
| 2021-09-15 | $5.41 | $5.46 | $5.30 | $5.46 | $5.46 | 6,734,500 |
| 2021-09-14 | $5.54 | $5.60 | $5.40 | $5.43 | $5.43 | 9,529,000 |
| 2021-09-13 | $5.46 | $5.57 | $5.44 | $5.55 | $5.55 | 8,040,730 |
| 2021-09-09 | $5.50 | $5.54 | $5.48 | $5.53 | $5.53 | 7,621,900 |
| 2021-09-08 | $5.48 | $5.52 | $5.43 | $5.50 | $5.50 | 8,542,230 |
| 2021-09-07 | $5.46 | $5.50 | $5.44 | $5.48 | $5.48 | 5,981,000 |
| 2021-09-06 | $5.44 | $5.47 | $5.43 | $5.47 | $5.47 | 5,211,400 |
| 2021-09-03 | $5.52 | $5.53 | $5.42 | $5.44 | $5.44 | 7,700,300 |
| 2021-09-02 | $5.50 | $5.54 | $5.47 | $5.50 | $5.50 | 5,721,400 |
| 2021-09-01 | $5.60 | $5.65 | $5.48 | $5.52 | $5.52 | 5,633,500 |
| 2021-08-31 | $5.55 | $5.59 | $5.47 | $5.58 | $5.58 | 5,740,300 |
| 2021-08-30 | $5.62 | $5.62 | $5.52 | $5.60 | $5.60 | 6,228,300 |
| 2021-08-27 | $5.63 | $5.67 | $5.56 | $5.59 | $5.59 | 8,935,000 |
| 2021-08-26 | $5.63 | $5.68 | $5.59 | $5.63 | $5.63 | 4,987,400 |
| 2021-08-25 | $5.57 | $5.64 | $5.52 | $5.64 | $5.64 | 6,964,100 |
| 2021-08-24 | $5.54 | $5.59 | $5.54 | $5.56 | $5.56 | 4,060,510 |
| 2021-08-23 | $5.50 | $5.55 | $5.48 | $5.53 | $5.53 | 7,156,900 |
| 2021-08-20 | $5.52 | $5.56 | $5.49 | $5.50 | $5.50 | 4,332,800 |
| 2021-08-19 | $5.59 | $5.62 | $5.52 | $5.56 | $5.56 | 3,652,500 |
| 2021-08-18 | $5.59 | $5.64 | $5.55 | $5.60 | $5.60 | 3,679,700 |
| 2021-08-17 | $5.74 | $5.82 | $5.56 | $5.57 | $5.57 | 7,647,000 |
| 2021-08-16 | $5.80 | $5.96 | $5.75 | $5.77 | $5.77 | 7,086,190 |
| 2021-08-13 | $5.76 | $5.87 | $5.73 | $5.81 | $5.81 | 7,485,420 |
| 2021-08-12 | $5.69 | $5.77 | $5.68 | $5.75 | $5.75 | 8,393,040 |
| 2021-08-11 | $5.70 | $5.72 | $5.67 | $5.70 | $5.70 | 5,710,120 |
| 2021-08-10 | $5.69 | $5.81 | $5.65 | $5.70 | $5.70 | 6,961,100 |
| 2021-08-09 | $5.69 | $5.70 | $5.65 | $5.70 | $5.70 | 2,556,500 |
| 2021-08-06 | $5.68 | $5.72 | $5.64 | $5.69 | $5.69 | 2,382,700 |
| 2021-08-05 | $5.65 | $5.74 | $5.60 | $5.70 | $5.70 | 2,436,500 |
| 2021-08-04 | $5.66 | $5.71 | $5.63 | $5.67 | $5.67 | 2,204,900 |
| 2021-08-03 | $5.69 | $5.72 | $5.63 | $5.64 | $5.64 | 2,639,010 |
| 2021-08-02 | $5.56 | $5.70 | $5.52 | $5.69 | $5.69 | 3,557,800 |
| 2021-07-30 | $5.50 | $5.56 | $5.49 | $5.56 | $5.56 | 2,645,800 |
| 2021-07-29 | $5.53 | $5.57 | $5.48 | $5.52 | $5.52 | 3,499,700 |
| 2021-07-28 | $5.60 | $5.62 | $5.41 | $5.48 | $5.48 | 5,607,690 |
| 2021-07-27 | $5.76 | $5.77 | $5.61 | $5.63 | $5.63 | 4,833,300 |
| 2021-07-26 | $5.86 | $5.86 | $5.70 | $5.77 | $5.77 | 5,624,430 |
| 2021-07-23 | $5.91 | $5.93 | $5.81 | $5.86 | $5.86 | 3,944,210 |
| 2021-07-22 | $5.85 | $5.94 | $5.81 | $5.93 | $5.93 | 4,945,700 |
| 2021-07-21 | $5.76 | $5.88 | $5.75 | $5.84 | $5.84 | 4,037,820 |
| 2021-07-20 | $5.72 | $5.80 | $5.69 | $5.77 | $5.77 | 3,320,590 |
| 2021-07-19 | $5.78 | $5.87 | $5.77 | $5.79 | $5.79 | 3,940,600 |
| 2021-07-16 | $5.80 | $5.89 | $5.77 | $5.82 | $5.82 | 4,783,300 |
| 2021-07-15 | $5.75 | $5.79 | $5.60 | $5.79 | $5.79 | 5,098,550 |
| 2021-07-14 | $5.82 | $5.86 | $5.75 | $5.77 | $5.77 | 3,808,990 |
| 2021-07-13 | $5.83 | $5.89 | $5.75 | $5.81 | $5.81 | 3,738,900 |
| 2021-07-12 | $5.85 | $5.98 | $5.80 | $5.81 | $5.81 | 6,236,970 |
| 2021-07-09 | $5.71 | $5.87 | $5.70 | $5.86 | $5.86 | 5,485,190 |
| 2021-07-08 | $5.80 | $5.85 | $5.70 | $5.72 | $5.72 | 7,332,600 |
| 2021-07-07 | $5.88 | $5.91 | $5.80 | $5.85 | $5.85 | 6,139,900 |
| 2021-07-06 | $5.83 | $5.90 | $5.75 | $5.84 | $5.84 | 7,045,090 |
| 2021-07-05 | $5.65 | $5.96 | $5.63 | $5.83 | $5.83 | 11,591,570 |
| 2021-07-01 | $5.71 | $5.88 | $5.60 | $5.63 | $5.63 | 13,362,950 |
| 2021-06-30 | $5.52 | $5.56 | $5.49 | $5.52 | $5.52 | 2,730,160 |
| 2021-06-29 | $5.54 | $5.62 | $5.52 | $5.52 | $5.52 | 3,782,300 |
| 2021-06-28 | $5.57 | $5.59 | $5.53 | $5.54 | $5.54 | 2,560,470 |
| 2021-06-25 | $5.60 | $5.62 | $5.54 | $5.58 | $5.58 | 3,404,530 |
| 2021-06-24 | $5.42 | $5.64 | $5.42 | $5.59 | $5.59 | 6,708,540 |
| 2021-06-23 | $5.48 | $5.48 | $5.41 | $5.42 | $5.42 | 2,574,080 |
| 2021-06-22 | $5.46 | $5.50 | $5.43 | $5.49 | $5.49 | 2,403,810 |
| 2021-06-21 | $5.46 | $5.52 | $5.45 | $5.46 | $5.46 | 2,323,070 |
| 2021-06-18 | $5.39 | $5.47 | $5.35 | $5.46 | $5.46 | 2,810,000 |
| 2021-06-17 | $5.40 | $5.42 | $5.36 | $5.39 | $5.39 | 2,880,900 |
| 2021-06-16 | $5.45 | $5.49 | $5.39 | $5.41 | $5.41 | 3,051,270 |
| 2021-06-15 | $5.50 | $5.53 | $5.45 | $5.47 | $5.47 | 4,982,000 |
| 2021-06-14 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2021-06-11 | $5.60 | $5.62 | $5.51 | $5.52 | $5.52 | 2,551,100 |
| 2021-06-10 | $5.57 | $5.61 | $5.53 | $5.59 | $5.59 | 2,931,730 |
| 2021-06-09 | $5.57 | $5.60 | $5.53 | $5.56 | $5.56 | 5,106,280 |
| 2021-06-08 | $5.58 | $5.67 | $5.56 | $5.60 | $5.60 | 10,264,500 |
| 2021-06-07 | $5.50 | $5.60 | $5.48 | $5.58 | $5.58 | 7,181,000 |
| 2021-06-04 | $5.60 | $5.60 | $5.48 | $5.48 | $5.48 | 4,268,300 |
| 2021-06-03 | $5.64 | $5.69 | $5.59 | $5.63 | $5.49 | 5,076,200 |
| 2021-06-02 | $5.61 | $5.64 | $5.57 | $5.62 | $5.48 | 2,760,700 |
| 2021-06-01 | $5.52 | $5.63 | $5.49 | $5.62 | $5.48 | 4,106,400 |
| 2021-05-31 | $5.52 | $5.53 | $5.46 | $5.52 | $5.38 | 2,280,300 |
| 2021-05-28 | $5.52 | $5.55 | $5.48 | $5.51 | $5.37 | 3,154,100 |
| 2021-05-27 | $5.51 | $5.53 | $5.49 | $5.50 | $5.36 | 3,128,200 |
| 2021-05-26 | $5.50 | $5.57 | $5.42 | $5.53 | $5.39 | 12,890,900 |
| 2021-05-25 | $5.52 | $5.57 | $5.45 | $5.53 | $5.39 | 7,179,920 |
| 2021-05-24 | $5.46 | $5.53 | $5.46 | $5.50 | $5.36 | 5,586,700 |
| 2021-05-21 | $5.49 | $5.53 | $5.47 | $5.50 | $5.36 | 3,441,060 |
| 2021-05-20 | $5.50 | $5.55 | $5.46 | $5.49 | $5.35 | 3,160,000 |
| 2021-05-19 | $5.53 | $5.56 | $5.48 | $5.52 | $5.38 | 4,260,500 |
| 2021-05-18 | $5.62 | $5.62 | $5.48 | $5.54 | $5.40 | 10,431,630 |
| 2021-05-17 | $5.66 | $5.76 | $5.60 | $5.61 | $5.47 | 20,046,500 |
| 2021-05-14 | $5.61 | $5.72 | $5.50 | $5.64 | $5.50 | 17,033,530 |
| 2021-05-13 | $5.64 | $5.71 | $5.60 | $5.61 | $5.47 | 12,828,730 |
| 2021-05-12 | $5.62 | $5.68 | $5.60 | $5.65 | $5.51 | 5,960,900 |
| 2021-05-11 | $5.54 | $5.65 | $5.50 | $5.62 | $5.48 | 5,119,130 |
| 2021-05-10 | $5.52 | $5.54 | $5.42 | $5.54 | $5.40 | 2,571,000 |
| 2021-05-07 | $5.54 | $5.57 | $5.48 | $5.53 | $5.39 | 3,229,130 |
| 2021-05-06 | $5.63 | $5.65 | $5.53 | $5.54 | $5.40 | 3,141,300 |
| 2021-05-05 | $5.65 | $5.65 | $5.65 | $5.65 | $5.51 | 0 |
| 2021-05-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.51 | 0 |
| 2021-04-30 | $5.60 | $5.65 | $5.48 | $5.65 | $5.51 | 5,029,600 |
| 2021-04-29 | $5.62 | $5.66 | $5.58 | $5.63 | $5.49 | 2,697,000 |
| 2021-04-28 | $5.66 | $5.68 | $5.56 | $5.64 | $5.50 | 4,502,560 |
| 2021-04-27 | $5.69 | $5.71 | $5.59 | $5.69 | $5.55 | 4,390,320 |
| 2021-04-26 | $5.68 | $5.78 | $5.66 | $5.69 | $5.55 | 7,123,090 |
| 2021-04-23 | $5.80 | $5.83 | $5.63 | $5.73 | $5.59 | 9,624,100 |
| 2021-04-22 | $5.61 | $5.89 | $5.54 | $5.83 | $5.68 | 21,115,660 |
| 2021-04-21 | $5.68 | $5.68 | $5.57 | $5.61 | $5.47 | 4,111,880 |
| 2021-04-20 | $5.73 | $5.73 | $5.64 | $5.66 | $5.52 | 8,197,360 |
| 2021-04-19 | $5.75 | $5.75 | $5.64 | $5.69 | $5.55 | 2,936,280 |
| 2021-04-16 | $5.74 | $5.77 | $5.65 | $5.69 | $5.55 | 6,128,100 |
| 2021-04-15 | $5.64 | $5.73 | $5.64 | $5.73 | $5.59 | 3,945,620 |
| 2021-04-14 | $5.68 | $5.70 | $5.62 | $5.69 | $5.55 | 3,261,400 |
| 2021-04-13 | $5.64 | $5.75 | $5.63 | $5.68 | $5.54 | 6,267,900 |
| 2021-04-12 | $5.70 | $5.79 | $5.60 | $5.64 | $5.50 | 7,354,440 |
| 2021-04-09 | $5.55 | $5.73 | $5.50 | $5.72 | $5.58 | 9,057,900 |
| 2021-04-08 | $5.44 | $5.61 | $5.42 | $5.54 | $5.40 | 7,113,170 |
| 2021-04-07 | $5.40 | $5.43 | $5.37 | $5.43 | $5.29 | 2,836,400 |
| 2021-04-06 | $5.36 | $5.42 | $5.35 | $5.40 | $5.27 | 3,025,300 |
| 2021-04-05 | $5.36 | $5.36 | $5.36 | $5.36 | $5.23 | 0 |
| 2021-04-02 | $5.28 | $5.36 | $5.26 | $5.36 | $5.23 | 3,494,900 |
| 2021-04-01 | $5.21 | $5.32 | $5.16 | $5.30 | $5.17 | 4,832,460 |
| 2021-03-31 | $5.29 | $5.31 | $5.20 | $5.24 | $5.11 | 5,065,480 |
| 2021-03-30 | $5.31 | $5.33 | $5.24 | $5.29 | $5.16 | 3,328,780 |
| 2021-03-29 | $5.35 | $5.38 | $5.30 | $5.34 | $5.21 | 3,093,890 |
| 2021-03-26 | $5.33 | $5.35 | $5.28 | $5.32 | $5.19 | 2,488,520 |
| 2021-03-25 | $5.31 | $5.35 | $5.29 | $5.33 | $5.20 | 3,018,000 |
| 2021-03-24 | $5.53 | $5.53 | $5.26 | $5.31 | $5.18 | 6,171,410 |
| 2021-03-23 | $5.55 | $5.55 | $5.45 | $5.53 | $5.39 | 2,121,400 |
| 2021-03-22 | $5.50 | $5.55 | $5.47 | $5.55 | $5.41 | 1,869,400 |
| 2021-03-19 | $5.50 | $5.56 | $5.45 | $5.51 | $5.37 | 2,255,400 |
| 2021-03-18 | $5.60 | $5.60 | $5.49 | $5.50 | $5.36 | 2,865,500 |
| 2021-03-17 | $5.64 | $5.67 | $5.57 | $5.57 | $5.43 | 2,538,760 |
| 2021-03-16 | $5.69 | $5.69 | $5.63 | $5.67 | $5.53 | 3,579,200 |
| 2021-03-15 | $5.62 | $5.74 | $5.60 | $5.66 | $5.52 | 3,523,200 |
| 2021-03-12 | $5.58 | $5.64 | $5.55 | $5.63 | $5.49 | 3,481,360 |
| 2021-03-11 | $5.49 | $5.59 | $5.47 | $5.58 | $5.44 | 2,001,410 |
| 2021-03-10 | $5.55 | $5.63 | $5.47 | $5.49 | $5.35 | 2,545,600 |
| 2021-03-09 | $5.61 | $5.66 | $5.39 | $5.52 | $5.38 | 3,804,600 |
| 2021-03-08 | $5.66 | $5.77 | $5.60 | $5.61 | $5.47 | 2,599,200 |
| 2021-03-05 | $5.55 | $5.69 | $5.54 | $5.67 | $5.53 | 2,510,490 |
| 2021-03-04 | $5.63 | $5.69 | $5.59 | $5.62 | $5.48 | 3,375,620 |
| 2021-03-03 | $5.55 | $5.62 | $5.48 | $5.61 | $5.47 | 3,399,300 |
| 2021-03-02 | $5.64 | $5.67 | $5.51 | $5.55 | $5.41 | 2,617,550 |
| 2021-03-01 | $5.54 | $5.64 | $5.54 | $5.64 | $5.50 | 2,610,400 |
| 2021-02-26 | $5.54 | $5.60 | $5.48 | $5.51 | $5.37 | 3,000,400 |
| 2021-02-25 | $5.75 | $5.82 | $5.57 | $5.60 | $5.46 | 3,759,730 |
| 2021-02-24 | $5.81 | $5.82 | $5.65 | $5.68 | $5.54 | 4,561,390 |
| 2021-02-23 | $5.60 | $5.85 | $5.58 | $5.77 | $5.63 | 6,472,430 |
| 2021-02-22 | $5.61 | $5.78 | $5.61 | $5.64 | $5.50 | 5,460,400 |
| 2021-02-19 | $5.53 | $5.61 | $5.44 | $5.61 | $5.47 | 4,145,690 |
| 2021-02-18 | $5.52 | $5.63 | $5.46 | $5.54 | $5.40 | 4,246,200 |
| 2021-02-17 | $5.52 | $5.52 | $5.52 | $5.52 | $5.38 | 0 |
| 2021-02-16 | $5.52 | $5.52 | $5.52 | $5.52 | $5.38 | 0 |
| 2021-02-15 | $5.52 | $5.52 | $5.52 | $5.52 | $5.38 | 0 |
| 2021-02-12 | $5.52 | $5.52 | $5.52 | $5.52 | $5.38 | 0 |
| 2021-02-11 | $5.52 | $5.52 | $5.52 | $5.52 | $5.38 | 0 |
| 2021-02-10 | $5.46 | $5.65 | $5.45 | $5.52 | $5.38 | 4,186,930 |
| 2021-02-09 | $5.22 | $5.49 | $5.22 | $5.47 | $5.33 | 5,005,200 |
| 2021-02-08 | $5.25 | $5.32 | $5.13 | $5.32 | $5.19 | 2,975,000 |
| 2021-02-05 | $5.35 | $5.42 | $5.28 | $5.29 | $5.16 | 2,417,400 |
| 2021-02-04 | $5.38 | $5.49 | $5.15 | $5.42 | $5.28 | 5,265,590 |
| 2021-02-03 | $5.14 | $5.55 | $5.04 | $5.40 | $5.27 | 6,785,100 |
| 2021-02-02 | $5.08 | $5.14 | $5.07 | $5.13 | $5.00 | 1,921,200 |
| 2021-02-01 | $5.21 | $5.24 | $5.09 | $5.13 | $5.00 | 3,268,100 |
| 2021-01-29 | $5.23 | $5.34 | $5.18 | $5.23 | $5.10 | 3,033,600 |
| 2021-01-28 | $5.21 | $5.25 | $5.16 | $5.21 | $5.08 | 1,653,880 |
| 2021-01-27 | $5.24 | $5.28 | $5.19 | $5.23 | $5.10 | 1,485,780 |
| 2021-01-26 | $5.15 | $5.33 | $5.15 | $5.25 | $5.12 | 2,139,100 |
| 2021-01-25 | $5.20 | $5.28 | $5.17 | $5.18 | $5.05 | 2,300,800 |
| 2021-01-22 | $5.41 | $5.41 | $5.27 | $5.28 | $5.15 | 3,305,600 |
| 2021-01-21 | $5.40 | $5.53 | $5.39 | $5.43 | $5.29 | 4,150,700 |
| 2021-01-20 | $5.34 | $5.52 | $5.33 | $5.44 | $5.30 | 3,866,300 |
| 2021-01-19 | $5.33 | $5.39 | $5.30 | $5.34 | $5.21 | 2,862,100 |
| 2021-01-18 | $5.25 | $5.37 | $5.25 | $5.33 | $5.20 | 1,960,210 |
| 2021-01-15 | $5.22 | $5.35 | $5.19 | $5.26 | $5.13 | 2,221,370 |
| 2021-01-14 | $5.15 | $5.24 | $5.12 | $5.21 | $5.08 | 2,268,110 |
| 2021-01-13 | $5.32 | $5.33 | $5.12 | $5.16 | $5.03 | 4,133,600 |
| 2021-01-12 | $5.33 | $5.39 | $5.21 | $5.32 | $5.19 | 3,844,900 |
| 2021-01-11 | $5.54 | $5.56 | $5.30 | $5.32 | $5.19 | 4,152,300 |
| 2021-01-08 | $5.64 | $5.65 | $5.50 | $5.55 | $5.41 | 2,907,400 |
| 2021-01-07 | $5.63 | $5.69 | $5.40 | $5.65 | $5.51 | 7,000,000 |
| 2021-01-06 | $5.87 | $5.87 | $5.52 | $5.63 | $5.49 | 8,900,800 |
| 2021-01-05 | $5.94 | $6.00 | $5.87 | $5.88 | $5.73 | 4,762,400 |
| 2021-01-04 | $5.91 | $6.00 | $5.85 | $5.96 | $5.81 | 6,216,800 |
| 2021-01-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.76 | 0 |
| 2020-12-31 | $5.83 | $5.96 | $5.82 | $5.91 | $5.76 | 4,586,120 |
| 2020-12-30 | $5.86 | $5.87 | $5.79 | $5.83 | $5.68 | 2,950,200 |
| 2020-12-29 | $5.76 | $5.88 | $5.76 | $5.84 | $5.69 | 3,425,160 |
| 2020-12-28 | $5.82 | $5.90 | $5.77 | $5.77 | $5.63 | 3,593,560 |
| 2020-12-25 | $5.83 | $5.90 | $5.78 | $5.88 | $5.73 | 2,883,660 |
| 2020-12-24 | $5.90 | $5.93 | $5.73 | $5.76 | $5.62 | 4,920,000 |
| 2020-12-23 | $5.87 | $5.95 | $5.82 | $5.95 | $5.80 | 5,437,600 |
| 2020-12-22 | $6.02 | $6.05 | $5.86 | $5.89 | $5.74 | 5,850,600 |
| 2020-12-21 | $6.00 | $6.14 | $5.92 | $6.08 | $5.93 | 5,069,600 |
| 2020-12-18 | $6.04 | $6.09 | $5.96 | $6.00 | $5.85 | 5,143,900 |
| 2020-12-17 | $6.02 | $6.10 | $5.87 | $6.08 | $5.93 | 7,174,000 |
| 2020-12-16 | $6.18 | $6.22 | $5.98 | $6.00 | $5.85 | 8,250,200 |
| 2020-12-15 | $6.30 | $6.34 | $6.14 | $6.19 | $6.04 | 7,992,890 |
| 2020-12-14 | $6.40 | $6.42 | $6.24 | $6.34 | $6.18 | 9,146,860 |
| 2020-12-11 | $6.60 | $6.69 | $6.38 | $6.43 | $6.27 | 10,867,540 |
| 2020-12-10 | $6.79 | $6.80 | $6.50 | $6.58 | $6.42 | 13,900,000 |
| 2020-12-09 | $6.82 | $6.92 | $6.77 | $6.85 | $6.68 | 16,206,090 |
| 2020-12-08 | $6.96 | $7.02 | $6.73 | $6.89 | $6.72 | 26,076,330 |
| 2020-12-07 | $6.63 | $7.34 | $6.60 | $7.09 | $6.91 | 38,066,880 |
| 2020-12-04 | $6.40 | $6.85 | $6.36 | $6.67 | $6.50 | 19,767,800 |
| 2020-12-03 | $6.40 | $6.46 | $6.35 | $6.38 | $6.22 | 4,052,100 |
| 2020-12-02 | $6.50 | $6.62 | $6.41 | $6.45 | $6.29 | 6,666,660 |
| 2020-12-01 | $6.35 | $6.49 | $6.30 | $6.49 | $6.33 | 5,136,230 |
| 2020-11-30 | $6.30 | $6.52 | $6.29 | $6.38 | $6.22 | 7,044,500 |
| 2020-11-27 | $6.48 | $6.50 | $6.22 | $6.34 | $6.18 | 10,449,750 |
| 2020-11-26 | $6.51 | $6.61 | $6.41 | $6.50 | $6.34 | 7,445,400 |
| 2020-11-25 | $6.42 | $6.70 | $6.38 | $6.50 | $6.34 | 13,240,100 |
| 2020-11-24 | $6.45 | $6.56 | $6.40 | $6.45 | $6.29 | 7,174,480 |
| 2020-11-23 | $6.48 | $6.50 | $6.37 | $6.40 | $6.24 | 8,759,160 |
| 2020-11-20 | $6.43 | $6.59 | $6.39 | $6.46 | $6.30 | 11,559,450 |
| 2020-11-19 | $6.29 | $6.50 | $6.29 | $6.42 | $6.26 | 8,610,320 |
| 2020-11-18 | $6.48 | $6.48 | $6.27 | $6.33 | $6.17 | 6,727,600 |
| 2020-11-17 | $6.20 | $6.42 | $6.17 | $6.41 | $6.25 | 9,927,820 |
| 2020-11-16 | $6.09 | $6.27 | $6.06 | $6.20 | $6.05 | 4,573,080 |
| 2020-11-13 | $6.10 | $6.12 | $6.01 | $6.04 | $5.89 | 3,120,000 |
| 2020-11-12 | $6.21 | $6.21 | $6.11 | $6.13 | $5.98 | 3,145,300 |
| 2020-11-11 | $6.22 | $6.28 | $6.17 | $6.19 | $6.04 | 2,290,200 |
| 2020-11-10 | $6.30 | $6.32 | $6.19 | $6.24 | $6.08 | 2,954,600 |
| 2020-11-09 | $6.29 | $6.36 | $6.21 | $6.29 | $6.13 | 4,717,900 |
| 2020-11-06 | $6.35 | $6.37 | $6.23 | $6.30 | $6.14 | 4,761,980 |
| 2020-11-05 | $6.34 | $6.54 | $6.26 | $6.33 | $6.17 | 9,617,540 |
| 2020-11-04 | $6.21 | $6.30 | $6.16 | $6.28 | $6.12 | 3,762,680 |
| 2020-11-03 | $6.29 | $6.30 | $6.13 | $6.24 | $6.08 | 4,505,360 |
| 2020-11-02 | $6.21 | $6.44 | $6.13 | $6.26 | $6.10 | 4,894,820 |
| 2020-10-30 | $6.08 | $6.36 | $6.05 | $6.19 | $6.04 | 6,657,560 |
| 2020-10-29 | $5.82 | $6.31 | $5.80 | $6.08 | $5.93 | 11,379,060 |
| 2020-10-28 | $5.95 | $5.95 | $5.81 | $5.86 | $5.71 | 2,800,800 |
| 2020-10-27 | $5.97 | $6.02 | $5.92 | $5.94 | $5.79 | 1,443,600 |
| 2020-10-26 | $6.11 | $6.11 | $5.98 | $6.02 | $5.87 | 1,801,400 |
| 2020-10-23 | $5.96 | $6.15 | $5.93 | $6.07 | $5.92 | 3,646,150 |
| 2020-10-22 | $6.01 | $6.01 | $5.86 | $5.96 | $5.81 | 3,347,200 |
| 2020-10-21 | $6.12 | $6.16 | $6.00 | $6.02 | $5.87 | 2,842,700 |
| 2020-10-20 | $6.14 | $6.14 | $6.08 | $6.14 | $5.99 | 1,327,300 |
| 2020-10-19 | $6.08 | $6.17 | $6.05 | $6.13 | $5.98 | 2,678,100 |
| 2020-10-16 | $6.06 | $6.09 | $6.02 | $6.07 | $5.92 | 975,200 |
| 2020-10-15 | $6.07 | $6.14 | $6.07 | $6.08 | $5.93 | 1,172,600 |
| 2020-10-14 | $6.14 | $6.16 | $6.03 | $6.09 | $5.94 | 1,879,900 |
| 2020-10-13 | $6.11 | $6.21 | $6.08 | $6.13 | $5.98 | 1,218,100 |
| 2020-10-12 | $6.08 | $6.19 | $6.05 | $6.16 | $6.01 | 2,405,940 |
| 2020-10-09 | $6.01 | $6.15 | $6.00 | $6.07 | $5.92 | 2,060,400 |
| 2020-10-08 | $5.98 | $5.98 | $5.98 | $5.98 | $5.83 | 0 |
| 2020-10-07 | $5.98 | $5.98 | $5.98 | $5.98 | $5.83 | 0 |
| 2020-10-06 | $5.98 | $5.98 | $5.98 | $5.98 | $5.83 | 0 |
| 2020-10-05 | $5.98 | $5.98 | $5.98 | $5.98 | $5.83 | 0 |
| 2020-10-02 | $5.98 | $5.98 | $5.98 | $5.98 | $5.83 | 0 |
| 2020-10-01 | $5.98 | $5.98 | $5.98 | $5.98 | $5.83 | 0 |
| 2020-09-30 | $5.93 | $6.01 | $5.86 | $5.98 | $5.83 | 2,326,500 |
| 2020-09-29 | $5.86 | $6.08 | $5.80 | $5.96 | $5.81 | 1,963,200 |
| 2020-09-28 | $5.97 | $5.98 | $5.80 | $5.82 | $5.68 | 1,890,300 |
| 2020-09-25 | $6.10 | $6.12 | $5.92 | $5.92 | $5.77 | 2,453,200 |
| 2020-09-24 | $6.09 | $6.31 | $6.05 | $6.10 | $5.95 | 4,908,400 |
| 2020-09-23 | $5.98 | $6.17 | $5.91 | $6.09 | $5.94 | 3,766,100 |
| 2020-09-22 | $6.00 | $6.00 | $5.90 | $5.92 | $5.77 | 2,451,520 |
| 2020-09-21 | $6.09 | $6.12 | $6.02 | $6.04 | $5.89 | 2,246,920 |
| 2020-09-18 | $6.03 | $6.10 | $6.02 | $6.08 | $5.93 | 1,908,460 |
| 2020-09-17 | $6.05 | $6.08 | $5.99 | $6.03 | $5.88 | 1,274,100 |
| 2020-09-16 | $6.08 | $6.15 | $6.04 | $6.06 | $5.91 | 947,800 |
| 2020-09-15 | $6.10 | $6.10 | $6.02 | $6.10 | $5.95 | 964,400 |
| 2020-09-14 | $6.08 | $6.13 | $6.04 | $6.08 | $5.93 | 1,375,600 |
| 2020-09-11 | $6.10 | $6.10 | $5.98 | $6.07 | $5.92 | 1,194,900 |
| 2020-09-10 | $6.27 | $6.28 | $6.00 | $6.03 | $5.88 | 3,170,500 |
| 2020-09-09 | $6.36 | $6.37 | $6.21 | $6.21 | $6.06 | 3,605,000 |
| 2020-09-08 | $6.38 | $6.42 | $6.32 | $6.39 | $6.23 | 1,873,900 |
| 2020-09-07 | $6.36 | $6.47 | $6.35 | $6.37 | $6.21 | 2,032,100 |
| 2020-09-04 | $6.37 | $6.40 | $6.23 | $6.39 | $6.23 | 3,397,100 |
| 2020-09-03 | $6.50 | $6.56 | $6.41 | $6.43 | $6.27 | 2,372,400 |
| 2020-09-02 | $6.48 | $6.57 | $6.46 | $6.55 | $6.39 | 3,315,580 |
| 2020-09-01 | $6.44 | $6.50 | $6.40 | $6.49 | $6.33 | 2,066,800 |
| 2020-08-31 | $6.55 | $6.61 | $6.43 | $6.46 | $6.30 | 4,736,390 |
| 2020-08-28 | $6.41 | $6.55 | $6.41 | $6.55 | $6.39 | 2,314,890 |
| 2020-08-27 | $6.40 | $6.46 | $6.29 | $6.45 | $6.29 | 3,309,390 |
| 2020-08-26 | $6.58 | $6.61 | $6.36 | $6.39 | $6.23 | 3,276,280 |
| 2020-08-25 | $6.57 | $6.63 | $6.52 | $6.56 | $6.40 | 2,917,800 |
| 2020-08-24 | $6.52 | $6.59 | $6.47 | $6.56 | $6.40 | 1,908,460 |
| 2020-08-21 | $6.51 | $6.59 | $6.49 | $6.52 | $6.36 | 3,490,390 |
| 2020-08-20 | $6.56 | $6.63 | $6.49 | $6.49 | $6.33 | 4,407,260 |
| 2020-08-19 | $6.72 | $6.80 | $6.62 | $6.63 | $6.46 | 6,210,580 |
| 2020-08-18 | $6.79 | $6.96 | $6.69 | $6.72 | $6.55 | 8,741,500 |
| 2020-08-17 | $6.63 | $6.73 | $6.58 | $6.71 | $6.54 | 5,500,000 |
| 2020-08-14 | $6.70 | $6.73 | $6.50 | $6.63 | $6.46 | 4,877,240 |
| 2020-08-13 | $6.69 | $6.78 | $6.61 | $6.71 | $6.54 | 5,324,660 |
| 2020-08-12 | $6.46 | $6.71 | $6.45 | $6.66 | $6.49 | 5,730,400 |
| 2020-08-11 | $6.75 | $6.82 | $6.55 | $6.55 | $6.39 | 6,983,860 |
| 2020-08-10 | $6.55 | $6.78 | $6.52 | $6.76 | $6.59 | 9,235,480 |
| 2020-08-07 | $6.58 | $6.72 | $6.43 | $6.61 | $6.45 | 6,164,600 |
| 2020-08-06 | $6.40 | $6.63 | $6.40 | $6.56 | $6.40 | 5,045,740 |
| 2020-08-05 | $6.47 | $6.54 | $6.39 | $6.50 | $6.34 | 2,947,800 |
| 2020-08-04 | $6.55 | $6.60 | $6.45 | $6.49 | $6.33 | 4,223,990 |
| 2020-08-03 | $6.30 | $6.57 | $6.30 | $6.51 | $6.35 | 4,866,500 |
| 2020-07-31 | $6.25 | $6.33 | $6.19 | $6.27 | $6.11 | 2,870,090 |
| 2020-07-30 | $6.40 | $6.49 | $6.27 | $6.28 | $6.12 | 3,309,200 |
| 2020-07-29 | $6.20 | $6.41 | $6.13 | $6.38 | $6.22 | 3,933,700 |
| 2020-07-28 | $6.23 | $6.33 | $6.16 | $6.22 | $6.07 | 2,363,100 |
| 2020-07-27 | $6.30 | $6.39 | $6.16 | $6.23 | $6.07 | 2,537,500 |
| 2020-07-24 | $6.57 | $6.63 | $6.22 | $6.24 | $6.08 | 4,363,140 |
| 2020-07-23 | $6.64 | $6.66 | $6.42 | $6.54 | $6.38 | 4,556,980 |
| 2020-07-22 | $6.55 | $6.78 | $6.52 | $6.68 | $6.51 | 6,662,680 |
| 2020-07-21 | $6.47 | $6.69 | $6.42 | $6.54 | $6.38 | 4,600,700 |
| 2020-07-20 | $6.30 | $6.50 | $6.27 | $6.43 | $6.27 | 4,202,920 |
| 2020-07-17 | $6.45 | $6.50 | $6.20 | $6.24 | $6.08 | 5,980,200 |
| 2020-07-16 | $6.60 | $6.84 | $6.49 | $6.50 | $6.34 | 10,117,250 |
| 2020-07-15 | $6.52 | $6.78 | $6.43 | $6.60 | $6.44 | 8,485,780 |
| 2020-07-14 | $6.56 | $6.64 | $6.40 | $6.52 | $6.36 | 5,599,800 |
| 2020-07-13 | $6.47 | $6.58 | $6.46 | $6.55 | $6.39 | 8,306,860 |
| 2020-07-10 | $6.46 | $6.65 | $6.41 | $6.47 | $6.31 | 10,594,860 |
| 2020-07-09 | $6.42 | $6.48 | $6.37 | $6.45 | $6.29 | 6,339,090 |
| 2020-07-08 | $6.38 | $6.46 | $6.33 | $6.42 | $6.26 | 4,170,300 |
| 2020-07-07 | $6.48 | $6.65 | $6.39 | $6.40 | $6.24 | 6,675,450 |
| 2020-07-06 | $6.04 | $6.57 | $6.00 | $6.44 | $6.28 | 8,872,640 |
| 2020-07-03 | $5.90 | $6.06 | $5.90 | $5.98 | $5.83 | 2,469,560 |
| 2020-07-02 | $5.85 | $5.91 | $5.78 | $5.90 | $5.75 | 1,619,370 |
| 2020-07-01 | $5.84 | $5.87 | $5.78 | $5.85 | $5.70 | 1,368,850 |
| 2020-06-30 | $5.85 | $5.91 | $5.84 | $5.84 | $5.69 | 1,105,500 |
| 2020-06-29 | $5.84 | $5.88 | $5.76 | $5.86 | $5.71 | 883,800 |
| 2020-06-26 | $5.84 | $5.84 | $5.84 | $5.84 | $5.69 | 0 |
| 2020-06-25 | $5.84 | $5.84 | $5.84 | $5.84 | $5.69 | 0 |
| 2020-06-24 | $5.95 | $5.95 | $5.82 | $5.84 | $5.69 | 1,409,800 |
| 2020-06-23 | $5.95 | $6.01 | $5.91 | $5.92 | $5.77 | 1,294,000 |
| 2020-06-22 | $6.04 | $6.04 | $5.96 | $5.96 | $5.81 | 1,348,600 |
| 2020-06-19 | $5.97 | $6.07 | $5.97 | $6.03 | $5.88 | 2,186,600 |
| 2020-06-18 | $5.97 | $6.07 | $5.97 | $6.00 | $5.85 | 1,677,500 |
| 2020-06-17 | $5.94 | $6.08 | $5.94 | $6.02 | $5.87 | 2,350,320 |
| 2020-06-16 | $6.00 | $6.04 | $5.93 | $5.96 | $5.81 | 1,001,400 |
| 2020-06-15 | $6.05 | $6.10 | $5.95 | $5.95 | $5.80 | 1,670,200 |
| 2020-06-12 | $5.87 | $6.00 | $5.77 | $6.00 | $5.85 | 1,314,020 |
| 2020-06-11 | $6.08 | $6.14 | $5.92 | $5.99 | $5.79 | 2,543,800 |
| 2020-06-10 | $6.14 | $6.20 | $6.09 | $6.10 | $5.90 | 2,333,370 |
| 2020-06-09 | $6.00 | $6.16 | $5.96 | $6.14 | $5.94 | 2,869,450 |
| 2020-06-08 | $6.04 | $6.09 | $5.97 | $6.00 | $5.80 | 1,189,900 |
| 2020-06-05 | $6.07 | $6.09 | $5.96 | $5.97 | $5.77 | 1,286,930 |
| 2020-06-04 | $6.09 | $6.16 | $6.05 | $6.05 | $5.85 | 2,496,100 |
| 2020-06-03 | $6.08 | $6.10 | $6.01 | $6.05 | $5.85 | 1,650,100 |
| 2020-06-02 | $6.09 | $6.12 | $6.00 | $6.03 | $5.83 | 1,395,040 |
| 2020-06-01 | $5.95 | $6.08 | $5.94 | $6.02 | $5.82 | 1,588,680 |
| 2020-05-29 | $5.99 | $5.99 | $5.91 | $5.94 | $5.74 | 1,049,800 |
| 2020-05-28 | $6.03 | $6.09 | $5.90 | $5.96 | $5.76 | 1,516,000 |
| 2020-05-27 | $6.10 | $6.11 | $6.00 | $6.04 | $5.84 | 2,092,400 |
| 2020-05-26 | $6.00 | $6.15 | $5.95 | $6.09 | $5.89 | 2,740,310 |
| 2020-05-25 | $5.83 | $6.05 | $5.80 | $6.02 | $5.82 | 3,184,580 |
| 2020-05-22 | $5.85 | $5.90 | $5.79 | $5.80 | $5.61 | 1,388,300 |
| 2020-05-21 | $5.85 | $6.05 | $5.82 | $5.85 | $5.66 | 2,735,200 |
| 2020-05-20 | $5.73 | $5.81 | $5.64 | $5.80 | $5.61 | 1,633,800 |
| 2020-05-19 | $5.74 | $5.74 | $5.71 | $5.73 | $5.54 | 544,900 |
| 2020-05-18 | $5.74 | $5.78 | $5.65 | $5.71 | $5.52 | 747,650 |
| 2020-05-15 | $5.83 | $5.83 | $5.72 | $5.74 | $5.55 | 822,890 |
| 2020-05-14 | $5.78 | $5.80 | $5.70 | $5.80 | $5.61 | 953,000 |
| 2020-05-13 | $5.79 | $5.81 | $5.70 | $5.79 | $5.60 | 648,080 |
| 2020-05-12 | $5.84 | $5.89 | $5.70 | $5.77 | $5.58 | 1,305,800 |
| 2020-05-11 | $5.80 | $6.05 | $5.76 | $5.84 | $5.65 | 1,941,930 |
| 2020-05-08 | $5.75 | $5.77 | $5.70 | $5.75 | $5.56 | 852,860 |
| 2020-05-07 | $5.73 | $5.80 | $5.71 | $5.72 | $5.53 | 833,280 |
| 2020-05-06 | $5.73 | $5.77 | $5.67 | $5.75 | $5.56 | 977,220 |
| 2020-05-05 | $5.77 | $5.77 | $5.77 | $5.77 | $5.58 | 0 |
| 2020-05-04 | $5.77 | $5.77 | $5.77 | $5.77 | $5.58 | 0 |
| 2020-05-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.58 | 0 |
| 2020-04-30 | $5.62 | $5.77 | $5.60 | $5.77 | $5.58 | 1,281,310 |
| 2020-04-29 | $5.57 | $5.60 | $5.52 | $5.57 | $5.39 | 698,800 |
| 2020-04-28 | $5.65 | $5.77 | $5.46 | $5.55 | $5.37 | 1,357,660 |
| 2020-04-27 | $5.73 | $5.76 | $5.67 | $5.69 | $5.50 | 637,140 |
| 2020-04-24 | $5.81 | $5.83 | $5.72 | $5.75 | $5.56 | 738,300 |
| 2020-04-23 | $5.80 | $5.90 | $5.80 | $5.81 | $5.62 | 931,700 |
| 2020-04-22 | $5.73 | $5.83 | $5.71 | $5.80 | $5.61 | 779,200 |
| 2020-04-21 | $5.87 | $5.90 | $5.75 | $5.77 | $5.58 | 921,500 |
| 2020-04-20 | $5.91 | $5.93 | $5.84 | $5.88 | $5.69 | 669,000 |
| 2020-04-17 | $5.88 | $5.93 | $5.84 | $5.84 | $5.65 | 956,800 |
| 2020-04-16 | $5.95 | $5.95 | $5.82 | $5.86 | $5.67 | 1,134,000 |
| 2020-04-15 | $5.99 | $6.07 | $5.95 | $5.95 | $5.75 | 1,105,300 |
| 2020-04-14 | $5.95 | $6.03 | $5.93 | $6.00 | $5.80 | 1,223,290 |
| 2020-04-13 | $5.93 | $5.97 | $5.86 | $5.93 | $5.73 | 919,100 |
| 2020-04-10 | $6.08 | $6.10 | $5.91 | $5.93 | $5.73 | 2,070,800 |
| 2020-04-09 | $6.08 | $6.16 | $6.08 | $6.10 | $5.90 | 1,901,700 |
| 2020-04-08 | $6.20 | $6.20 | $6.09 | $6.09 | $5.89 | 2,264,770 |
| 2020-04-07 | $6.30 | $6.30 | $6.19 | $6.20 | $6.00 | 2,809,000 |
| 2020-04-06 | $6.17 | $6.17 | $6.17 | $6.17 | $5.97 | 0 |
| 2020-04-03 | $6.13 | $6.19 | $6.08 | $6.17 | $5.97 | 2,343,200 |
| 2020-04-02 | $6.07 | $6.19 | $5.96 | $6.13 | $5.93 | 2,291,650 |
| 2020-04-01 | $6.12 | $6.24 | $6.01 | $6.07 | $5.87 | 2,735,500 |
| 2020-03-31 | $6.16 | $6.24 | $6.07 | $6.19 | $5.99 | 3,489,510 |
| 2020-03-30 | $5.92 | $6.24 | $5.76 | $6.18 | $5.98 | 6,148,400 |
| 2020-03-27 | $5.87 | $6.30 | $5.87 | $6.18 | $5.98 | 9,699,400 |
| 2020-03-26 | $5.90 | $5.90 | $5.73 | $5.73 | $5.54 | 1,433,200 |
| 2020-03-25 | $5.88 | $5.88 | $5.80 | $5.80 | $5.61 | 1,611,720 |
| 2020-03-24 | $5.70 | $5.82 | $5.67 | $5.76 | $5.57 | 1,659,480 |
| 2020-03-23 | $5.68 | $5.73 | $5.60 | $5.68 | $5.49 | 2,048,600 |
| 2020-03-20 | $5.55 | $6.06 | $5.53 | $5.80 | $5.61 | 3,357,100 |
| 2020-03-19 | $5.57 | $5.57 | $5.31 | $5.51 | $5.33 | 1,682,200 |
| 2020-03-18 | $5.59 | $5.64 | $5.45 | $5.45 | $5.27 | 1,334,200 |
| 2020-03-17 | $5.67 | $5.74 | $5.37 | $5.56 | $5.38 | 1,929,800 |
| 2020-03-16 | $5.85 | $5.92 | $5.60 | $5.61 | $5.43 | 2,446,700 |
| 2020-03-13 | $5.70 | $5.86 | $5.57 | $5.79 | $5.60 | 2,302,390 |
| 2020-03-12 | $6.05 | $6.10 | $5.94 | $5.96 | $5.76 | 2,079,900 |
| 2020-03-11 | $6.27 | $6.30 | $6.11 | $6.12 | $5.92 | 2,620,890 |
| 2020-03-10 | $6.26 | $6.28 | $5.97 | $6.24 | $6.03 | 3,801,600 |
| 2020-03-09 | $6.11 | $6.43 | $6.08 | $6.31 | $6.10 | 6,169,700 |
| 2020-03-06 | $6.09 | $6.23 | $6.09 | $6.19 | $5.99 | 2,451,190 |
| 2020-03-05 | $6.14 | $6.21 | $6.09 | $6.16 | $5.96 | 2,963,900 |
| 2020-03-04 | $6.02 | $6.12 | $6.01 | $6.09 | $5.89 | 1,528,400 |
| 2020-03-03 | $6.10 | $6.22 | $6.04 | $6.09 | $5.89 | 3,164,400 |
| 2020-03-02 | $5.88 | $6.10 | $5.88 | $6.04 | $5.84 | 2,295,360 |
| 2020-02-28 | $6.12 | $6.12 | $5.84 | $5.88 | $5.69 | 3,077,220 |
| 2020-02-27 | $6.13 | $6.31 | $6.13 | $6.20 | $6.00 | 2,795,680 |
| 2020-02-26 | $6.01 | $6.36 | $5.95 | $6.13 | $5.93 | 4,079,640 |
| 2020-02-25 | $5.88 | $6.18 | $5.82 | $6.10 | $5.90 | 3,814,080 |
| 2020-02-24 | $5.99 | $6.06 | $5.96 | $6.03 | $5.83 | 2,083,180 |
| 2020-02-21 | $5.97 | $6.17 | $5.94 | $6.01 | $5.81 | 2,825,470 |
| 2020-02-20 | $5.94 | $5.97 | $5.87 | $5.97 | $5.77 | 2,028,300 |
| 2020-02-19 | $5.88 | $5.97 | $5.83 | $5.88 | $5.69 | 1,860,100 |
| 2020-02-18 | $5.72 | $5.90 | $5.64 | $5.88 | $5.69 | 2,239,160 |
| 2020-02-17 | $5.62 | $5.79 | $5.62 | $5.79 | $5.60 | 2,153,570 |
| 2020-02-14 | $5.60 | $5.70 | $5.56 | $5.61 | $5.43 | 1,162,580 |
| 2020-02-13 | $5.74 | $5.76 | $5.55 | $5.63 | $5.44 | 1,579,200 |
| 2020-02-12 | $5.75 | $5.78 | $5.68 | $5.72 | $5.53 | 1,555,510 |
| 2020-02-11 | $5.70 | $5.71 | $5.59 | $5.69 | $5.50 | 1,964,200 |
| 2020-02-10 | $5.51 | $5.72 | $5.51 | $5.68 | $5.49 | 1,977,620 |
| 2020-02-07 | $5.57 | $5.60 | $5.44 | $5.51 | $5.33 | 2,057,460 |
| 2020-02-06 | $5.54 | $5.63 | $5.48 | $5.57 | $5.39 | 2,159,400 |
| 2020-02-05 | $5.36 | $5.85 | $5.35 | $5.54 | $5.36 | 2,249,340 |
| 2020-02-04 | $5.02 | $5.48 | $5.02 | $5.36 | $5.18 | 3,218,300 |
| 2020-02-03 | $5.57 | $5.58 | $5.57 | $5.57 | $5.39 | 1,101,300 |
| 2020-01-31 | $6.19 | $6.19 | $6.19 | $6.19 | $5.99 | 0 |
| 2020-01-30 | $6.19 | $6.19 | $6.19 | $6.19 | $5.99 | 0 |
| 2020-01-29 | $6.19 | $6.19 | $6.19 | $6.19 | $5.99 | 0 |
| 2020-01-28 | $6.19 | $6.19 | $6.19 | $6.19 | $5.99 | 0 |
| 2020-01-27 | $6.19 | $6.19 | $6.19 | $6.19 | $5.99 | 0 |
| 2020-01-24 | $6.19 | $6.19 | $6.19 | $6.19 | $5.99 | 0 |
| 2020-01-23 | $6.37 | $6.48 | $6.14 | $6.19 | $5.99 | 1,677,500 |
| 2020-01-22 | $6.47 | $6.47 | $6.29 | $6.41 | $6.20 | 1,000,800 |
| 2020-01-21 | $6.60 | $6.66 | $6.45 | $6.46 | $6.25 | 1,436,700 |
| 2020-01-20 | $6.54 | $6.67 | $6.48 | $6.61 | $6.39 | 1,872,340 |
| 2020-01-17 | $6.48 | $6.57 | $6.48 | $6.51 | $6.30 | 747,000 |
| 2020-01-16 | $6.58 | $6.58 | $6.46 | $6.48 | $6.27 | 822,800 |
| 2020-01-15 | $6.55 | $6.58 | $6.50 | $6.55 | $6.33 | 1,250,600 |
| 2020-01-14 | $6.53 | $6.63 | $6.52 | $6.60 | $6.38 | 1,918,500 |
| 2020-01-13 | $6.45 | $6.60 | $6.45 | $6.53 | $6.31 | 977,300 |
| 2020-01-10 | $6.57 | $6.63 | $6.47 | $6.49 | $6.28 | 1,381,200 |
| 2020-01-09 | $6.65 | $6.65 | $6.56 | $6.58 | $6.36 | 1,754,200 |
| 2020-01-08 | $6.52 | $6.65 | $6.47 | $6.59 | $6.37 | 2,812,250 |
| 2020-01-07 | $6.52 | $6.57 | $6.50 | $6.54 | $6.32 | 1,867,670 |
| 2020-01-06 | $6.50 | $6.55 | $6.47 | $6.52 | $6.31 | 1,630,800 |
| 2020-01-03 | $6.57 | $6.57 | $6.51 | $6.54 | $6.32 | 1,368,620 |
| 2020-01-02 | $6.53 | $6.57 | $6.51 | $6.56 | $6.34 | 1,799,000 |
| 2020-01-01 | $6.51 | $6.51 | $6.51 | $6.51 | $6.30 | 0 |
| 2019-12-31 | $6.45 | $6.55 | $6.45 | $6.51 | $6.30 | 1,508,200 |
| 2019-12-30 | $6.34 | $6.45 | $6.27 | $6.44 | $6.23 | 1,892,950 |
| 2019-12-27 | $6.36 | $6.44 | $6.30 | $6.35 | $6.14 | 1,629,730 |
| 2019-12-26 | $6.28 | $6.38 | $6.28 | $6.36 | $6.15 | 987,020 |
| 2019-12-25 | $6.34 | $6.38 | $6.29 | $6.32 | $6.11 | 1,008,070 |
| 2019-12-24 | $6.27 | $6.36 | $6.25 | $6.34 | $6.13 | 1,143,300 |
| 2019-12-23 | $6.48 | $6.48 | $6.24 | $6.24 | $6.03 | 2,268,200 |
| 2019-12-20 | $6.57 | $6.67 | $6.50 | $6.50 | $6.29 | 2,225,800 |
| 2019-12-19 | $6.54 | $6.57 | $6.51 | $6.57 | $6.35 | 2,232,110 |
| 2019-12-18 | $6.48 | $6.57 | $6.48 | $6.57 | $6.35 | 2,281,110 |
| 2019-12-17 | $6.58 | $6.61 | $6.51 | $6.54 | $6.32 | 3,512,880 |
| 2019-12-16 | $6.48 | $6.76 | $6.46 | $6.62 | $6.40 | 3,696,000 |
| 2019-12-13 | $6.44 | $6.57 | $6.44 | $6.51 | $6.30 | 4,359,200 |
| 2019-12-12 | $6.88 | $7.01 | $6.54 | $6.59 | $6.37 | 9,627,840 |
| 2019-12-11 | $6.19 | $6.83 | $6.13 | $6.83 | $6.60 | 6,221,610 |
| 2019-12-10 | $6.05 | $6.35 | $6.01 | $6.21 | $6.01 | 2,872,800 |
| 2019-12-09 | $6.03 | $6.06 | $6.00 | $6.05 | $5.85 | 918,300 |
| 2019-12-06 | $5.98 | $6.05 | $5.98 | $6.04 | $5.84 | 842,800 |
| 2019-12-05 | $6.00 | $6.11 | $5.98 | $6.02 | $5.82 | 961,270 |
| 2019-12-04 | $6.07 | $6.09 | $5.94 | $6.00 | $5.80 | 1,380,690 |
| 2019-12-03 | $5.80 | $6.28 | $5.75 | $6.07 | $5.87 | 1,760,200 |
| 2019-12-02 | $5.84 | $5.85 | $5.73 | $5.78 | $5.59 | 473,100 |
| 2019-11-29 | $5.84 | $5.86 | $5.76 | $5.83 | $5.64 | 680,830 |
| 2019-11-28 | $5.90 | $5.93 | $5.81 | $5.83 | $5.64 | 705,100 |
| 2019-11-27 | $5.97 | $5.97 | $5.85 | $5.90 | $5.71 | 445,400 |
| 2019-11-26 | $5.93 | $5.97 | $5.92 | $5.96 | $5.76 | 476,210 |
| 2019-11-25 | $5.94 | $5.98 | $5.78 | $5.94 | $5.74 | 789,460 |
| 2019-11-22 | $5.98 | $6.02 | $5.91 | $5.95 | $5.75 | 883,340 |
| 2019-11-21 | $5.95 | $5.99 | $5.92 | $5.98 | $5.78 | 648,310 |
| 2019-11-20 | $6.01 | $6.01 | $5.95 | $5.96 | $5.76 | 535,210 |
| 2019-11-19 | $5.98 | $6.01 | $5.95 | $6.01 | $5.81 | 838,610 |
| 2019-11-18 | $5.95 | $6.00 | $5.90 | $5.96 | $5.76 | 563,710 |
| 2019-11-15 | $6.08 | $6.08 | $5.97 | $5.97 | $5.77 | 627,800 |
| 2019-11-14 | $6.08 | $6.08 | $5.97 | $6.04 | $5.84 | 901,580 |
| 2019-11-13 | $6.03 | $6.03 | $5.95 | $6.02 | $5.82 | 684,860 |
| 2019-11-12 | $5.99 | $6.12 | $5.95 | $6.03 | $5.83 | 1,509,600 |
| 2019-11-11 | $6.02 | $6.09 | $5.97 | $5.99 | $5.79 | 1,084,980 |
| 2019-11-08 | $6.09 | $6.21 | $6.06 | $6.09 | $5.89 | 1,193,080 |
| 2019-11-07 | $6.03 | $6.16 | $6.03 | $6.08 | $5.88 | 1,165,080 |
| 2019-11-06 | $6.05 | $6.19 | $6.03 | $6.09 | $5.89 | 1,154,610 |
| 2019-11-05 | $6.11 | $6.11 | $6.00 | $6.06 | $5.86 | 1,235,400 |
| 2019-11-04 | $6.00 | $6.09 | $6.00 | $6.02 | $5.82 | 672,300 |
| 2019-11-01 | $5.97 | $6.05 | $5.96 | $6.00 | $5.80 | 829,090 |
| 2019-10-31 | $6.07 | $6.08 | $5.97 | $5.97 | $5.77 | 834,500 |
| 2019-10-30 | $6.12 | $6.12 | $6.01 | $6.03 | $5.83 | 921,200 |
| 2019-10-29 | $6.18 | $6.21 | $6.10 | $6.13 | $5.93 | 854,900 |
| 2019-10-28 | $6.15 | $6.19 | $6.11 | $6.18 | $5.98 | 1,198,930 |
| 2019-10-25 | $6.10 | $6.13 | $6.07 | $6.12 | $5.92 | 916,330 |
| 2019-10-24 | $6.14 | $6.14 | $6.06 | $6.12 | $5.92 | 727,620 |
| 2019-10-23 | $6.16 | $6.19 | $6.08 | $6.10 | $5.90 | 1,334,050 |
| 2019-10-22 | $6.18 | $6.18 | $6.04 | $6.16 | $5.96 | 1,754,420 |
| 2019-10-21 | $6.30 | $6.32 | $6.06 | $6.16 | $5.96 | 2,429,200 |
| 2019-10-18 | $6.40 | $6.55 | $6.25 | $6.32 | $6.11 | 1,831,270 |
| 2019-10-17 | $6.37 | $6.40 | $6.24 | $6.39 | $6.18 | 1,039,800 |
| 2019-10-16 | $6.36 | $6.44 | $6.29 | $6.33 | $6.12 | 962,970 |
| 2019-10-15 | $6.40 | $6.46 | $6.30 | $6.36 | $6.15 | 1,002,840 |
| 2019-10-14 | $6.35 | $6.45 | $6.35 | $6.42 | $6.21 | 763,200 |
| 2019-10-11 | $6.36 | $6.40 | $6.26 | $6.33 | $6.12 | 736,610 |
| 2019-10-10 | $6.29 | $6.37 | $6.28 | $6.36 | $6.15 | 963,190 |
| 2019-10-09 | $6.15 | $6.35 | $6.11 | $6.35 | $6.14 | 1,303,350 |
| 2019-10-08 | $6.20 | $6.38 | $6.15 | $6.20 | $6.00 | 1,909,480 |
| 2019-10-07 | $6.22 | $6.22 | $6.22 | $6.22 | $6.01 | 0 |
| 2019-10-04 | $6.22 | $6.22 | $6.22 | $6.22 | $6.01 | 0 |
| 2019-10-03 | $6.22 | $6.22 | $6.22 | $6.22 | $6.01 | 0 |
| 2019-10-02 | $6.22 | $6.22 | $6.22 | $6.22 | $6.01 | 0 |
| 2019-10-01 | $6.22 | $6.22 | $6.22 | $6.22 | $6.01 | 0 |
| 2019-09-30 | $6.28 | $6.28 | $6.13 | $6.22 | $6.01 | 708,580 |
| 2019-09-27 | $6.17 | $6.28 | $6.13 | $6.26 | $6.05 | 862,870 |
| 2019-09-26 | $6.34 | $6.34 | $6.14 | $6.17 | $5.97 | 1,165,800 |
| 2019-09-25 | $6.30 | $6.42 | $6.22 | $6.22 | $6.01 | 1,337,800 |
| 2019-09-24 | $6.47 | $6.60 | $6.40 | $6.41 | $6.20 | 1,491,580 |
| 2019-09-23 | $6.52 | $6.59 | $6.48 | $6.52 | $6.31 | 714,740 |
| 2019-09-20 | $6.60 | $6.65 | $6.51 | $6.57 | $6.35 | 1,226,440 |
| 2019-09-19 | $6.50 | $6.70 | $6.47 | $6.60 | $6.38 | 1,479,600 |
| 2019-09-18 | $6.50 | $6.60 | $6.48 | $6.50 | $6.29 | 730,900 |
| 2019-09-17 | $6.72 | $6.72 | $6.48 | $6.50 | $6.29 | 1,622,670 |
| 2019-09-16 | $6.70 | $6.76 | $6.64 | $6.68 | $6.46 | 2,026,660 |
| 2019-09-13 | $6.70 | $6.70 | $6.70 | $6.70 | $6.48 | 0 |
| 2019-09-12 | $6.72 | $6.75 | $6.63 | $6.70 | $6.48 | 905,010 |
| 2019-09-11 | $6.73 | $6.77 | $6.64 | $6.68 | $6.46 | 965,140 |
| 2019-09-10 | $6.64 | $6.75 | $6.60 | $6.72 | $6.50 | 1,405,850 |
| 2019-09-09 | $6.64 | $6.69 | $6.58 | $6.67 | $6.45 | 1,369,650 |
| 2019-09-06 | $6.58 | $6.63 | $6.55 | $6.58 | $6.36 | 1,226,350 |
| 2019-09-05 | $6.55 | $6.65 | $6.55 | $6.57 | $6.35 | 1,418,100 |
| 2019-09-04 | $6.57 | $6.57 | $6.45 | $6.54 | $6.32 | 1,257,850 |
| 2019-09-03 | $6.48 | $6.60 | $6.48 | $6.55 | $6.33 | 1,357,700 |
| 2019-09-02 | $6.32 | $6.50 | $6.23 | $6.46 | $6.25 | 1,335,330 |
| 2019-08-30 | $6.54 | $6.62 | $6.25 | $6.29 | $6.08 | 1,620,860 |
| 2019-08-29 | $6.55 | $6.63 | $6.51 | $6.52 | $6.31 | 858,740 |
| 2019-08-28 | $6.55 | $6.68 | $6.55 | $6.55 | $6.33 | 969,700 |
| 2019-08-27 | $6.56 | $6.75 | $6.46 | $6.62 | $6.40 | 2,104,600 |
| 2019-08-26 | $6.25 | $6.50 | $6.01 | $6.50 | $6.29 | 1,347,400 |
| 2019-08-23 | $6.44 | $6.48 | $6.38 | $6.39 | $6.18 | 1,086,600 |
| 2019-08-22 | $6.39 | $6.44 | $6.36 | $6.44 | $6.23 | 874,100 |
| 2019-08-21 | $6.42 | $6.43 | $6.34 | $6.39 | $6.18 | 763,400 |
| 2019-08-20 | $6.42 | $6.43 | $6.33 | $6.34 | $6.13 | 931,700 |
| 2019-08-19 | $6.26 | $6.39 | $6.25 | $6.38 | $6.17 | 943,500 |
| 2019-08-16 | $6.16 | $6.33 | $6.14 | $6.25 | $6.04 | 1,199,700 |
| 2019-08-15 | $6.14 | $6.22 | $6.02 | $6.17 | $5.97 | 967,060 |
| 2019-08-14 | $6.21 | $6.31 | $6.21 | $6.21 | $6.01 | 646,600 |
| 2019-08-13 | $6.22 | $6.25 | $6.16 | $6.20 | $6.00 | 443,100 |
| 2019-08-12 | $6.12 | $6.30 | $6.12 | $6.29 | $6.08 | 631,200 |
| 2019-08-09 | $6.29 | $6.36 | $6.19 | $6.22 | $6.01 | 474,400 |
| 2019-08-08 | $6.37 | $6.37 | $6.26 | $6.29 | $6.08 | 454,400 |
| 2019-08-07 | $6.23 | $6.45 | $6.23 | $6.28 | $6.07 | 1,118,700 |
| 2019-08-06 | $6.46 | $6.46 | $6.05 | $6.22 | $6.01 | 1,470,750 |
| 2019-08-05 | $6.54 | $6.63 | $6.51 | $6.53 | $6.31 | 952,010 |
| 2019-08-02 | $6.63 | $6.69 | $6.56 | $6.56 | $6.34 | 1,009,400 |
| 2019-08-01 | $6.68 | $6.77 | $6.55 | $6.72 | $6.50 | 552,730 |
| 2019-07-31 | $6.76 | $6.77 | $6.65 | $6.72 | $6.50 | 763,700 |
| 2019-07-30 | $6.76 | $6.80 | $6.74 | $6.76 | $6.54 | 809,360 |
| 2019-07-29 | $6.81 | $6.81 | $6.71 | $6.73 | $6.51 | 750,700 |
| 2019-07-26 | $6.71 | $6.80 | $6.71 | $6.78 | $6.56 | 613,440 |
| 2019-07-25 | $6.70 | $6.90 | $6.69 | $6.78 | $6.56 | 975,200 |
| 2019-07-24 | $6.65 | $6.78 | $6.64 | $6.74 | $6.52 | 649,900 |
| 2019-07-23 | $6.63 | $6.75 | $6.63 | $6.69 | $6.47 | 492,400 |
| 2019-07-22 | $6.82 | $6.93 | $6.50 | $6.63 | $6.41 | 1,513,900 |
| 2019-07-19 | $6.89 | $7.01 | $6.89 | $6.93 | $6.70 | 616,860 |
| 2019-07-18 | $7.02 | $7.02 | $6.90 | $6.90 | $6.67 | 1,117,260 |
| 2019-07-17 | $6.96 | $7.10 | $6.96 | $7.10 | $6.87 | 1,644,340 |
| 2019-07-16 | $6.91 | $7.00 | $6.90 | $6.94 | $6.71 | 529,320 |
| 2019-07-15 | $6.92 | $7.00 | $6.86 | $6.91 | $6.68 | 962,130 |
| 2019-07-12 | $6.93 | $6.96 | $6.88 | $6.92 | $6.69 | 831,830 |
| 2019-07-11 | $6.97 | $7.00 | $6.92 | $6.93 | $6.70 | 639,000 |
| 2019-07-10 | $6.92 | $7.02 | $6.91 | $6.93 | $6.70 | 518,930 |
| 2019-07-09 | $7.00 | $7.03 | $6.91 | $6.94 | $6.71 | 687,690 |
| 2019-07-08 | $7.20 | $7.23 | $6.96 | $7.00 | $6.77 | 1,489,500 |
| 2019-07-05 | $7.20 | $7.28 | $7.15 | $7.23 | $6.99 | 1,077,000 |
| 2019-07-04 | $7.19 | $7.29 | $7.18 | $7.21 | $6.97 | 905,590 |
| 2019-07-03 | $7.26 | $7.30 | $7.18 | $7.19 | $6.95 | 724,200 |
| 2019-07-02 | $7.22 | $7.28 | $7.17 | $7.26 | $7.02 | 1,138,500 |
| 2019-07-01 | $7.21 | $7.24 | $7.16 | $7.20 | $6.96 | 1,140,410 |
| 2019-06-28 | $7.13 | $7.28 | $7.06 | $7.07 | $6.84 | 1,028,600 |
| 2019-06-27 | $7.20 | $7.24 | $7.14 | $7.16 | $6.92 | 931,700 |
| 2019-06-26 | $7.16 | $7.20 | $7.10 | $7.17 | $6.93 | 702,900 |
| 2019-06-25 | $7.21 | $7.23 | $7.10 | $7.18 | $6.94 | 970,700 |
| 2019-06-24 | $7.29 | $7.29 | $7.18 | $7.21 | $6.97 | 850,300 |
| 2019-06-21 | $7.16 | $7.25 | $7.15 | $7.23 | $6.99 | 1,457,810 |
| 2019-06-20 | $7.09 | $7.19 | $7.09 | $7.16 | $6.92 | 1,145,590 |
| 2019-06-19 | $7.43 | $7.43 | $7.08 | $7.09 | $6.86 | 1,129,400 |
| 2019-06-18 | $6.96 | $7.13 | $6.95 | $7.05 | $6.82 | 868,700 |
| 2019-06-17 | $7.00 | $7.08 | $6.91 | $6.96 | $6.73 | 618,540 |
| 2019-06-14 | $7.13 | $7.13 | $6.97 | $7.00 | $6.77 | 1,078,300 |
| 2019-06-13 | $7.06 | $7.23 | $7.03 | $7.14 | $6.90 | 1,504,540 |
| 2019-06-12 | $7.12 | $7.17 | $7.09 | $7.14 | $6.83 | 851,500 |
| 2019-06-11 | $6.90 | $7.14 | $6.87 | $7.12 | $6.81 | 1,459,930 |
| 2019-06-10 | $6.93 | $6.94 | $6.86 | $6.91 | $6.61 | 635,700 |
| 2019-06-07 | $6.87 | $6.87 | $6.87 | $6.87 | $6.57 | 0 |
| 2019-06-06 | $7.12 | $7.12 | $6.85 | $6.87 | $6.57 | 1,258,320 |
| 2019-06-05 | $7.16 | $7.19 | $7.06 | $7.07 | $6.76 | 882,690 |
| 2019-06-04 | $7.22 | $7.26 | $7.03 | $7.05 | $6.74 | 1,322,060 |
| 2019-06-03 | $7.21 | $7.26 | $7.09 | $7.26 | $6.94 | 1,356,600 |
| 2019-05-31 | $7.14 | $7.26 | $7.07 | $7.21 | $6.90 | 1,013,000 |
| 2019-05-30 | $7.29 | $7.29 | $7.09 | $7.15 | $6.84 | 1,173,110 |
| 2019-05-29 | $7.25 | $7.38 | $7.23 | $7.23 | $6.91 | 932,110 |
| 2019-05-28 | $7.35 | $7.44 | $7.21 | $7.25 | $6.93 | 1,410,300 |
| 2019-05-27 | $7.13 | $7.37 | $7.10 | $7.35 | $7.03 | 1,788,800 |
| 2019-05-24 | $7.00 | $7.15 | $7.00 | $7.12 | $6.81 | 1,379,400 |
| 2019-05-23 | $7.25 | $7.27 | $7.02 | $7.07 | $6.76 | 2,282,100 |
| 2019-05-22 | $7.41 | $7.50 | $7.23 | $7.29 | $6.97 | 2,798,400 |
| 2019-05-21 | $7.39 | $7.48 | $7.20 | $7.47 | $7.14 | 1,916,110 |
| 2019-05-20 | $7.85 | $7.89 | $7.07 | $7.33 | $7.01 | 3,869,800 |
| 2019-05-17 | $8.02 | $8.04 | $7.74 | $7.76 | $7.42 | 6,248,890 |
| 2019-05-16 | $7.73 | $8.22 | $7.64 | $8.13 | $7.77 | 8,759,900 |
| 2019-05-15 | $7.71 | $7.78 | $7.63 | $7.73 | $7.39 | 4,171,000 |
| 2019-05-14 | $7.80 | $7.94 | $7.52 | $7.69 | $7.35 | 7,057,200 |
| 2019-05-13 | $8.08 | $8.48 | $7.74 | $8.00 | $7.65 | 12,093,200 |
| 2019-05-10 | $7.49 | $7.94 | $7.49 | $7.94 | $7.59 | 6,722,390 |
| 2019-05-09 | $7.05 | $7.49 | $7.02 | $7.22 | $6.90 | 3,074,600 |
| 2019-05-08 | $6.97 | $7.10 | $6.80 | $7.01 | $6.70 | 1,083,900 |
| 2019-05-07 | $7.02 | $7.09 | $6.92 | $7.01 | $6.70 | 1,184,300 |
| 2019-05-06 | $7.19 | $7.30 | $6.90 | $6.98 | $6.68 | 2,048,000 |
| 2019-05-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.03 | 0 |
| 2019-05-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.03 | 0 |
| 2019-05-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.03 | 0 |
| 2019-04-30 | $7.20 | $7.40 | $7.20 | $7.35 | $7.03 | 989,000 |
| 2019-04-29 | $7.60 | $7.67 | $7.21 | $7.24 | $6.92 | 2,238,000 |
| 2019-04-26 | $7.68 | $7.72 | $7.53 | $7.60 | $7.27 | 1,327,730 |
| 2019-04-25 | $7.88 | $7.88 | $7.50 | $7.63 | $7.30 | 2,449,500 |
| 2019-04-24 | $7.95 | $8.00 | $7.71 | $7.88 | $7.54 | 2,023,300 |
| 2019-04-23 | $7.96 | $8.04 | $7.91 | $7.92 | $7.57 | 1,731,100 |
| 2019-04-22 | $8.11 | $8.15 | $7.94 | $7.97 | $7.62 | 2,067,500 |
| 2019-04-19 | $8.09 | $8.12 | $7.94 | $8.08 | $7.73 | 1,939,500 |
| 2019-04-18 | $8.15 | $8.23 | $8.04 | $8.05 | $7.70 | 2,263,100 |
| 2019-04-17 | $8.10 | $8.21 | $8.06 | $8.15 | $7.79 | 2,881,800 |
| 2019-04-16 | $7.95 | $8.06 | $7.81 | $8.06 | $7.71 | 2,962,800 |
| 2019-04-15 | $8.27 | $8.27 | $7.98 | $7.99 | $7.64 | 3,814,400 |
| 2019-04-12 | $8.20 | $8.29 | $8.11 | $8.13 | $7.77 | 3,437,700 |
| 2019-04-11 | $8.29 | $8.29 | $7.98 | $7.99 | $7.64 | 5,094,800 |
| 2019-04-10 | $8.24 | $8.35 | $8.18 | $8.27 | $7.91 | 3,538,700 |
| 2019-04-09 | $8.28 | $8.28 | $8.16 | $8.24 | $7.88 | 3,826,500 |
| 2019-04-08 | $8.65 | $8.70 | $8.15 | $8.23 | $7.87 | 11,034,600 |
| 2019-04-05 | $8.73 | $8.73 | $8.73 | $8.73 | $8.35 | 0 |
| 2019-04-04 | $8.71 | $9.19 | $8.43 | $8.73 | $8.35 | 21,412,160 |
| 2019-04-03 | $8.35 | $8.75 | $8.23 | $8.70 | $8.32 | 8,208,900 |
| 2019-04-02 | $8.21 | $8.40 | $8.16 | $8.30 | $7.94 | 6,471,350 |
| 2019-04-01 | $8.08 | $8.36 | $8.02 | $8.21 | $7.85 | 7,216,400 |
| 2019-03-29 | $7.74 | $8.08 | $7.56 | $7.98 | $7.63 | 6,561,300 |
| 2019-03-28 | $7.45 | $7.86 | $7.42 | $7.61 | $7.28 | 4,690,700 |
| 2019-03-27 | $7.63 | $7.72 | $7.40 | $7.49 | $7.16 | 3,573,000 |
| 2019-03-26 | $8.00 | $8.08 | $7.62 | $7.62 | $7.29 | 4,981,760 |
| 2019-03-25 | $7.80 | $8.35 | $7.71 | $8.00 | $7.65 | 7,950,000 |
| 2019-03-22 | $7.77 | $7.91 | $7.75 | $7.91 | $7.56 | 4,848,500 |
| 2019-03-21 | $7.73 | $7.93 | $7.73 | $7.79 | $7.45 | 5,292,400 |
| 2019-03-20 | $7.65 | $7.75 | $7.59 | $7.73 | $7.39 | 3,907,500 |
| 2019-03-19 | $7.71 | $7.74 | $7.61 | $7.65 | $7.32 | 3,145,000 |
| 2019-03-18 | $7.45 | $7.74 | $7.42 | $7.67 | $7.33 | 3,731,950 |
| 2019-03-15 | $7.40 | $7.49 | $7.35 | $7.42 | $7.10 | 2,877,350 |
| 2019-03-14 | $7.53 | $7.69 | $7.28 | $7.37 | $7.05 | 4,176,400 |
| 2019-03-13 | $7.85 | $7.88 | $7.58 | $7.64 | $7.31 | 4,483,700 |
| 2019-03-12 | $7.62 | $7.91 | $7.56 | $7.85 | $7.51 | 6,981,000 |
| 2019-03-11 | $7.40 | $7.55 | $7.36 | $7.54 | $7.21 | 4,051,200 |
| 2019-03-08 | $7.71 | $7.71 | $7.28 | $7.31 | $6.99 | 5,413,000 |
| 2019-03-07 | $7.65 | $7.82 | $7.65 | $7.78 | $7.44 | 5,209,400 |
| 2019-03-06 | $7.46 | $7.85 | $7.41 | $7.70 | $7.36 | 5,665,300 |
| 2019-03-05 | $7.20 | $7.48 | $7.20 | $7.46 | $7.13 | 3,974,530 |
| 2019-03-04 | $7.30 | $7.43 | $7.25 | $7.26 | $6.94 | 3,903,900 |
| 2019-03-01 | $7.30 | $7.30 | $7.17 | $7.24 | $6.92 | 1,983,100 |
| 2019-02-28 | $7.11 | $7.22 | $7.10 | $7.17 | $6.86 | 2,261,410 |
| 2019-02-27 | $7.17 | $7.28 | $7.10 | $7.14 | $6.83 | 2,937,970 |
| 2019-02-26 | $7.18 | $7.44 | $7.08 | $7.17 | $6.86 | 4,620,250 |
| 2019-02-25 | $6.89 | $7.22 | $6.89 | $7.16 | $6.85 | 4,388,260 |
| 2019-02-22 | $6.85 | $6.87 | $6.73 | $6.87 | $6.57 | 2,323,450 |
| 2019-02-21 | $6.81 | $6.91 | $6.76 | $6.77 | $6.47 | 2,364,450 |
| 2019-02-20 | $6.80 | $6.85 | $6.71 | $6.81 | $6.51 | 1,490,900 |
| 2019-02-19 | $6.81 | $6.86 | $6.74 | $6.80 | $6.50 | 1,835,800 |
| 2019-02-18 | $6.67 | $6.85 | $6.67 | $6.84 | $6.54 | 2,488,700 |
| 2019-02-15 | $6.65 | $6.72 | $6.64 | $6.67 | $6.38 | 1,049,040 |
| 2019-02-14 | $6.66 | $6.70 | $6.57 | $6.69 | $6.40 | 1,353,020 |
| 2019-02-13 | $6.55 | $6.67 | $6.53 | $6.66 | $6.37 | 1,755,300 |
| 2019-02-12 | $6.54 | $6.54 | $6.46 | $6.54 | $6.25 | 1,082,720 |
| 2019-02-11 | $6.28 | $6.47 | $6.28 | $6.44 | $6.16 | 1,046,310 |
| 2019-02-08 | $6.27 | $6.27 | $6.27 | $6.27 | $6.00 | 0 |
| 2019-02-07 | $6.27 | $6.27 | $6.27 | $6.27 | $6.00 | 0 |
| 2019-02-06 | $6.27 | $6.27 | $6.27 | $6.27 | $6.00 | 0 |
| 2019-02-05 | $6.27 | $6.27 | $6.27 | $6.27 | $6.00 | 0 |
| 2019-02-04 | $6.27 | $6.27 | $6.27 | $6.27 | $6.00 | 0 |
| 2019-02-01 | $6.12 | $6.35 | $6.12 | $6.27 | $6.00 | 979,700 |
| 2019-01-31 | $6.44 | $6.48 | $6.12 | $6.13 | $5.86 | 1,538,100 |
| 2019-01-30 | $6.43 | $6.60 | $6.41 | $6.44 | $6.16 | 839,700 |
| 2019-01-29 | $6.60 | $6.60 | $6.28 | $6.43 | $6.15 | 860,600 |
| 2019-01-28 | $6.75 | $6.80 | $6.60 | $6.60 | $6.31 | 837,300 |
| 2019-01-25 | $6.76 | $6.81 | $6.68 | $6.71 | $6.42 | 1,091,500 |
| 2019-01-24 | $6.67 | $6.88 | $6.66 | $6.80 | $6.50 | 1,853,900 |
| 2019-01-23 | $6.69 | $6.71 | $6.63 | $6.66 | $6.37 | 816,200 |
| 2019-01-22 | $6.81 | $6.84 | $6.71 | $6.71 | $6.42 | 903,800 |
| 2019-01-21 | $6.66 | $6.78 | $6.66 | $6.74 | $6.45 | 914,500 |
| 2019-01-18 | $6.64 | $6.73 | $6.64 | $6.66 | $6.37 | 776,500 |
| 2019-01-17 | $6.85 | $6.85 | $6.60 | $6.64 | $6.35 | 1,523,900 |
| 2019-01-16 | $6.82 | $6.92 | $6.81 | $6.85 | $6.55 | 1,288,000 |
| 2019-01-15 | $6.74 | $6.94 | $6.70 | $6.84 | $6.54 | 1,299,200 |
| 2019-01-14 | $6.69 | $6.80 | $6.69 | $6.75 | $6.46 | 764,950 |
| 2019-01-11 | $6.71 | $6.75 | $6.64 | $6.72 | $6.43 | 845,700 |
| 2019-01-10 | $6.70 | $6.79 | $6.66 | $6.70 | $6.41 | 865,000 |
| 2019-01-09 | $6.76 | $6.95 | $6.71 | $6.76 | $6.46 | 1,285,000 |
| 2019-01-08 | $6.77 | $6.77 | $6.66 | $6.71 | $6.42 | 683,800 |
| 2019-01-07 | $6.59 | $6.74 | $6.59 | $6.69 | $6.40 | 918,900 |
| 2019-01-04 | $6.40 | $6.60 | $6.36 | $6.57 | $6.28 | 828,000 |
| 2019-01-03 | $6.50 | $6.59 | $6.48 | $6.50 | $6.22 | 662,500 |
| 2019-01-02 | $6.50 | $6.60 | $6.50 | $6.54 | $6.25 | 434,900 |
| 2019-01-01 | $6.59 | $6.59 | $6.59 | $6.59 | $6.30 | 0 |
| 2018-12-31 | $6.59 | $6.59 | $6.59 | $6.59 | $6.30 | 0 |
| 2018-12-28 | $6.57 | $6.60 | $6.48 | $6.59 | $6.30 | 1,361,800 |
| 2018-12-27 | $6.87 | $6.95 | $6.50 | $6.53 | $6.24 | 1,483,000 |
| 2018-12-26 | $6.90 | $6.98 | $6.80 | $6.80 | $6.50 | 890,900 |
| 2018-12-25 | $6.98 | $7.00 | $6.81 | $6.95 | $6.65 | 1,616,100 |
| 2018-12-24 | $7.17 | $7.27 | $7.01 | $7.07 | $6.76 | 2,327,300 |
| 2018-12-21 | $6.98 | $7.35 | $6.81 | $7.22 | $6.90 | 3,991,000 |
| 2018-12-20 | $6.92 | $7.07 | $6.92 | $6.98 | $6.68 | 584,500 |
| 2018-12-19 | $7.13 | $7.16 | $6.93 | $7.04 | $6.73 | 1,699,500 |
| 2018-12-18 | $7.26 | $7.26 | $7.14 | $7.15 | $6.84 | 1,094,600 |
| 2018-12-17 | $7.29 | $7.34 | $7.16 | $7.28 | $6.96 | 1,677,900 |
| 2018-12-14 | $7.20 | $7.27 | $7.12 | $7.27 | $6.95 | 2,242,500 |
| 2018-12-13 | $7.21 | $7.24 | $7.14 | $7.21 | $6.90 | 1,123,200 |
| 2018-12-12 | $7.18 | $7.29 | $7.10 | $7.21 | $6.90 | 1,222,600 |
| 2018-12-11 | $7.20 | $7.35 | $7.12 | $7.21 | $6.90 | 1,502,500 |
| 2018-12-10 | $7.06 | $7.29 | $6.80 | $7.26 | $6.94 | 3,356,400 |
| 2018-12-07 | $7.20 | $7.22 | $7.11 | $7.15 | $6.84 | 670,300 |
| 2018-12-06 | $7.15 | $7.21 | $7.08 | $7.16 | $6.85 | 1,180,100 |
| 2018-12-05 | $7.05 | $7.21 | $7.02 | $7.18 | $6.87 | 2,147,900 |
| 2018-12-04 | $7.36 | $7.39 | $7.18 | $7.24 | $6.92 | 1,936,000 |
| 2018-12-03 | $7.30 | $7.43 | $7.27 | $7.30 | $6.98 | 2,719,000 |
| 2018-11-30 | $7.16 | $7.25 | $7.05 | $7.24 | $6.92 | 1,496,400 |
| 2018-11-29 | $7.32 | $7.37 | $7.03 | $7.25 | $6.93 | 3,996,600 |
| 2018-11-28 | $7.39 | $7.48 | $7.26 | $7.31 | $6.99 | 2,890,700 |
| 2018-11-27 | $7.30 | $7.50 | $7.17 | $7.45 | $7.12 | 4,783,400 |
| 2018-11-26 | $7.11 | $7.36 | $7.11 | $7.32 | $7.00 | 2,865,800 |
| 2018-11-23 | $7.25 | $7.51 | $7.10 | $7.20 | $6.89 | 5,683,500 |
| 2018-11-22 | $7.34 | $7.40 | $7.20 | $7.23 | $6.91 | 3,313,200 |
| 2018-11-21 | $6.91 | $7.55 | $6.83 | $7.37 | $7.05 | 8,398,230 |
| 2018-11-20 | $6.91 | $7.10 | $6.87 | $6.96 | $6.66 | 3,807,400 |
| 2018-11-19 | $6.95 | $6.98 | $6.89 | $6.97 | $6.67 | 2,952,900 |
| 2018-11-16 | $6.93 | $6.96 | $6.85 | $6.91 | $6.61 | 2,287,800 |
| 2018-11-15 | $6.78 | $7.10 | $6.78 | $6.87 | $6.57 | 5,009,600 |
| 2018-11-14 | $6.90 | $6.96 | $6.80 | $6.84 | $6.54 | 3,762,200 |
| 2018-11-13 | $6.48 | $7.14 | $6.48 | $7.01 | $6.70 | 6,683,350 |
| 2018-11-12 | $6.45 | $6.62 | $6.36 | $6.58 | $6.29 | 2,223,630 |
| 2018-11-09 | $6.46 | $6.52 | $6.42 | $6.45 | $6.17 | 1,117,400 |
| 2018-11-08 | $6.51 | $6.57 | $6.45 | $6.46 | $6.18 | 1,411,220 |
| 2018-11-07 | $6.53 | $6.61 | $6.47 | $6.48 | $6.20 | 1,470,100 |
| 2018-11-06 | $6.58 | $6.58 | $6.47 | $6.53 | $6.24 | 1,652,900 |
| 2018-11-05 | $6.49 | $6.64 | $6.41 | $6.60 | $6.31 | 2,702,500 |
| 2018-11-02 | $6.37 | $6.50 | $6.37 | $6.48 | $6.20 | 2,721,400 |
| 2018-11-01 | $6.42 | $6.47 | $6.32 | $6.32 | $6.04 | 1,853,000 |
| 2018-10-31 | $6.33 | $6.42 | $6.31 | $6.37 | $6.09 | 1,508,700 |
| 2018-10-30 | $6.24 | $6.37 | $6.19 | $6.30 | $6.02 | 1,278,000 |
| 2018-10-29 | $6.34 | $6.42 | $6.22 | $6.24 | $5.97 | 971,500 |
| 2018-10-26 | $6.45 | $6.48 | $6.32 | $6.34 | $6.06 | 1,318,000 |
| 2018-10-25 | $6.10 | $6.52 | $5.96 | $6.35 | $6.07 | 2,091,710 |
| 2018-10-24 | $6.10 | $6.32 | $6.10 | $6.27 | $6.00 | 1,661,610 |
| 2018-10-23 | $6.25 | $6.32 | $6.15 | $6.17 | $5.90 | 1,340,400 |
| 2018-10-22 | $6.08 | $6.34 | $6.08 | $6.26 | $5.99 | 2,110,800 |
| 2018-10-19 | $5.85 | $6.06 | $5.67 | $6.02 | $5.76 | 1,312,750 |
| 2018-10-18 | $6.17 | $6.19 | $5.94 | $5.97 | $5.71 | 1,280,600 |
| 2018-10-17 | $6.24 | $6.25 | $6.11 | $6.24 | $5.97 | 1,323,800 |
| 2018-10-16 | $6.22 | $6.33 | $6.10 | $6.14 | $5.87 | 1,344,400 |
| 2018-10-15 | $6.47 | $6.47 | $6.21 | $6.22 | $5.95 | 1,412,300 |
| 2018-10-12 | $6.78 | $6.78 | $6.12 | $6.42 | $6.14 | 3,782,300 |
| 2018-10-11 | $7.20 | $7.35 | $6.77 | $6.80 | $6.50 | 3,541,400 |
| 2018-10-10 | $7.34 | $7.59 | $7.34 | $7.52 | $7.19 | 2,547,970 |
| 2018-10-09 | $7.37 | $7.44 | $7.30 | $7.39 | $7.07 | 1,423,600 |
| 2018-10-08 | $7.41 | $7.49 | $7.26 | $7.37 | $7.05 | 2,212,700 |
| 2018-10-05 | $7.47 | $7.47 | $7.47 | $7.47 | $7.14 | 0 |
| 2018-10-04 | $7.47 | $7.47 | $7.47 | $7.47 | $7.14 | 0 |
| 2018-10-03 | $7.47 | $7.47 | $7.47 | $7.47 | $7.14 | 0 |
| 2018-10-02 | $7.47 | $7.47 | $7.47 | $7.47 | $7.14 | 0 |
| 2018-10-01 | $7.47 | $7.47 | $7.47 | $7.47 | $7.14 | 0 |
| 2018-09-28 | $7.40 | $7.54 | $7.34 | $7.47 | $7.14 | 2,597,170 |
| 2018-09-27 | $7.45 | $7.52 | $7.33 | $7.34 | $7.02 | 3,820,470 |
| 2018-09-26 | $7.23 | $7.96 | $7.23 | $7.59 | $7.26 | 7,704,090 |
| 2018-09-25 | $7.24 | $7.27 | $7.18 | $7.24 | $6.92 | 1,057,800 |
| 2018-09-24 | $7.24 | $7.24 | $7.24 | $7.24 | $6.92 | 0 |
| 2018-09-21 | $7.17 | $7.25 | $7.14 | $7.24 | $6.92 | 1,645,900 |
| 2018-09-20 | $7.14 | $7.22 | $7.14 | $7.16 | $6.85 | 1,088,200 |
| 2018-09-19 | $7.10 | $7.22 | $7.03 | $7.16 | $6.85 | 1,268,700 |
| 2018-09-18 | $6.98 | $7.11 | $6.98 | $7.10 | $6.79 | 1,086,000 |
| 2018-09-17 | $7.17 | $7.17 | $7.00 | $7.04 | $6.73 | 842,800 |
| 2018-09-14 | $7.18 | $7.23 | $7.14 | $7.17 | $6.86 | 1,123,500 |
| 2018-09-13 | $7.18 | $7.22 | $7.09 | $7.18 | $6.87 | 1,321,000 |
| 2018-09-12 | $7.11 | $7.11 | $7.03 | $7.07 | $6.76 | 1,011,800 |
| 2018-09-11 | $7.13 | $7.16 | $7.00 | $7.07 | $6.76 | 1,372,100 |
| 2018-09-10 | $7.25 | $7.29 | $7.13 | $7.13 | $6.82 | 1,135,600 |
| 2018-09-07 | $7.20 | $7.32 | $7.20 | $7.25 | $6.93 | 1,178,600 |
| 2018-09-06 | $7.26 | $7.34 | $7.13 | $7.19 | $6.88 | 1,454,400 |
| 2018-09-05 | $7.35 | $7.45 | $7.32 | $7.33 | $7.01 | 1,414,500 |
| 2018-09-04 | $7.29 | $7.41 | $7.26 | $7.35 | $7.03 | 1,391,800 |
| 2018-09-03 | $7.57 | $7.57 | $7.20 | $7.28 | $6.96 | 1,750,400 |
| 2018-08-31 | $7.69 | $7.70 | $7.50 | $7.51 | $7.18 | 1,302,800 |
| 2018-08-30 | $7.74 | $7.81 | $7.68 | $7.69 | $7.35 | 1,063,400 |
| 2018-08-29 | $7.77 | $7.84 | $7.73 | $7.74 | $7.40 | 1,037,600 |
| 2018-08-28 | $7.78 | $7.90 | $7.78 | $7.82 | $7.48 | 1,345,700 |
| 2018-08-27 | $7.69 | $7.83 | $7.69 | $7.82 | $7.48 | 1,388,700 |
| 2018-08-24 | $7.82 | $7.83 | $7.68 | $7.69 | $7.35 | 1,148,100 |
| 2018-08-23 | $7.76 | $7.82 | $7.66 | $7.78 | $7.44 | 1,215,300 |
| 2018-08-22 | $7.85 | $7.92 | $7.77 | $7.77 | $7.43 | 1,008,800 |
| 2018-08-21 | $7.84 | $7.90 | $7.76 | $7.85 | $7.51 | 1,518,400 |
| 2018-08-20 | $7.75 | $7.91 | $7.58 | $7.76 | $7.42 | 1,741,000 |
| 2018-08-17 | $7.97 | $8.05 | $7.70 | $7.73 | $7.39 | 1,755,670 |
| 2018-08-16 | $7.95 | $7.99 | $7.69 | $7.89 | $7.55 | 2,124,450 |
| 2018-08-15 | $8.02 | $8.49 | $8.01 | $8.11 | $7.76 | 3,350,350 |
| 2018-08-14 | $8.00 | $8.12 | $7.90 | $8.07 | $7.72 | 1,447,100 |
| 2018-08-13 | $7.95 | $8.03 | $7.76 | $8.01 | $7.66 | 1,514,800 |
| 2018-08-10 | $8.05 | $8.08 | $7.96 | $8.01 | $7.66 | 1,398,900 |
| 2018-08-09 | $7.86 | $8.06 | $7.80 | $8.02 | $7.67 | 2,631,970 |
| 2018-08-08 | $8.01 | $8.02 | $7.83 | $7.86 | $7.52 | 1,608,500 |
| 2018-08-07 | $7.87 | $8.01 | $7.82 | $8.01 | $7.66 | 1,795,900 |
| 2018-08-06 | $8.08 | $8.15 | $7.80 | $7.87 | $7.53 | 1,937,000 |
| 2018-08-03 | $8.20 | $8.24 | $8.08 | $8.08 | $7.73 | 1,468,510 |
| 2018-08-02 | $8.45 | $8.45 | $8.02 | $8.20 | $7.84 | 3,596,800 |
| 2018-08-01 | $8.65 | $8.70 | $8.40 | $8.40 | $8.03 | 2,668,500 |
| 2018-07-31 | $8.57 | $8.67 | $8.55 | $8.65 | $8.27 | 1,565,700 |
| 2018-07-30 | $8.76 | $8.84 | $8.48 | $8.57 | $8.20 | 3,468,600 |
| 2018-07-27 | $8.83 | $8.91 | $8.72 | $8.77 | $8.39 | 2,351,000 |
| 2018-07-26 | $8.96 | $9.01 | $8.79 | $8.83 | $8.44 | 3,342,570 |
| 2018-07-25 | $9.09 | $9.09 | $8.93 | $8.97 | $8.58 | 3,696,600 |
| 2018-07-24 | $9.06 | $9.13 | $9.01 | $9.09 | $8.69 | 4,795,400 |
| 2018-07-23 | $8.91 | $9.09 | $8.91 | $9.04 | $8.65 | 3,132,700 |
| 2018-07-20 | $8.80 | $9.04 | $8.72 | $9.01 | $8.62 | 3,603,000 |
| 2018-07-19 | $8.94 | $9.09 | $8.76 | $8.81 | $8.43 | 3,367,300 |
| 2018-07-18 | $9.11 | $9.14 | $8.96 | $8.97 | $8.58 | 4,346,900 |
| 2018-07-17 | $9.15 | $9.15 | $8.90 | $9.13 | $8.73 | 5,251,310 |
| 2018-07-16 | $8.75 | $9.28 | $8.68 | $9.06 | $8.66 | 9,005,410 |
| 2018-07-13 | $8.76 | $8.85 | $8.67 | $8.72 | $8.34 | 4,047,100 |
| 2018-07-12 | $8.45 | $8.89 | $8.45 | $8.82 | $8.43 | 6,134,900 |
| 2018-07-11 | $8.70 | $8.70 | $8.31 | $8.54 | $8.17 | 5,868,300 |
| 2018-07-10 | $8.82 | $8.95 | $8.73 | $8.93 | $8.54 | 5,160,420 |
| 2018-07-09 | $8.68 | $8.96 | $8.65 | $8.87 | $8.48 | 4,971,530 |
| 2018-07-06 | $8.45 | $8.89 | $8.28 | $8.76 | $8.38 | 8,083,600 |
| 2018-07-05 | $9.36 | $9.44 | $8.49 | $8.61 | $8.23 | 11,018,390 |
| 2018-07-04 | $9.78 | $9.78 | $9.33 | $9.36 | $8.95 | 7,680,750 |
| 2018-07-03 | $9.68 | $9.87 | $9.48 | $9.82 | $9.39 | 8,804,080 |
| 2018-07-02 | $10.00 | $10.07 | $9.70 | $9.81 | $9.38 | 9,241,170 |
| 2018-06-29 | $9.93 | $10.15 | $9.56 | $10.10 | $9.66 | 13,996,270 |
| 2018-06-28 | $9.96 | $10.05 | $9.75 | $9.83 | $9.40 | 10,246,750 |
| 2018-06-27 | $10.21 | $10.35 | $9.81 | $10.09 | $9.65 | 16,766,100 |
| 2018-06-26 | $9.56 | $10.49 | $9.44 | $10.37 | $9.92 | 23,192,270 |
| 2018-06-25 | $9.97 | $10.18 | $9.69 | $9.84 | $9.41 | 15,321,000 |
| 2018-06-22 | $9.50 | $10.35 | $9.32 | $10.08 | $9.64 | 25,235,900 |
| 2018-06-21 | $9.85 | $10.50 | $9.73 | $9.86 | $9.43 | 37,434,310 |
| 2018-06-20 | $8.70 | $9.56 | $8.61 | $9.56 | $9.14 | 12,490,360 |
| 2018-06-19 | $8.58 | $8.88 | $8.25 | $8.69 | $8.31 | 7,995,140 |
| 2018-06-18 | $8.91 | $8.91 | $8.91 | $8.91 | $8.52 | 0 |
| 2018-06-15 | $9.39 | $9.43 | $8.83 | $8.91 | $8.52 | 12,467,940 |
| 2018-06-14 | $8.27 | $9.21 | $8.27 | $9.21 | $8.81 | 7,386,240 |
| 2018-06-13 | $8.62 | $8.69 | $8.32 | $8.37 | $8.00 | 1,789,220 |
| 2018-06-12 | $8.70 | $8.75 | $8.45 | $8.65 | $8.27 | 1,482,850 |
| 2018-06-11 | $8.71 | $8.74 | $8.61 | $8.70 | $8.32 | 1,386,320 |
| 2018-06-08 | $8.63 | $8.88 | $8.39 | $8.68 | $8.30 | 3,334,700 |
| 2018-06-07 | $8.80 | $8.95 | $8.61 | $8.69 | $8.31 | 2,873,400 |
| 2018-06-06 | $8.71 | $8.85 | $8.62 | $8.83 | $8.37 | 2,069,460 |
| 2018-06-05 | $8.56 | $8.67 | $8.51 | $8.67 | $8.22 | 1,594,600 |
| 2018-06-04 | $8.60 | $8.67 | $8.52 | $8.59 | $8.14 | 1,343,300 |
| 2018-06-01 | $8.49 | $8.63 | $8.36 | $8.57 | $8.12 | 2,477,600 |
| 2018-05-31 | $8.46 | $8.65 | $8.46 | $8.52 | $8.07 | 2,581,300 |
| 2018-05-30 | $8.90 | $8.98 | $8.32 | $8.46 | $8.02 | 5,092,700 |
| 2018-05-29 | $9.30 | $9.46 | $9.17 | $9.19 | $8.71 | 3,602,400 |
| 2018-05-28 | $9.36 | $9.38 | $9.10 | $9.31 | $8.82 | 3,574,300 |
| 2018-05-25 | $9.29 | $9.38 | $9.21 | $9.28 | $8.79 | 4,425,200 |
| 2018-05-24 | $9.19 | $9.29 | $9.15 | $9.21 | $8.73 | 4,067,100 |
| 2018-05-23 | $9.66 | $9.71 | $9.30 | $9.31 | $8.82 | 7,098,220 |
| 2018-05-22 | $9.43 | $9.70 | $9.32 | $9.60 | $9.10 | 10,107,700 |
| 2018-05-21 | $9.38 | $9.45 | $9.21 | $9.42 | $8.93 | 6,857,940 |
| 2018-05-18 | $9.40 | $9.44 | $9.22 | $9.28 | $8.79 | 6,297,700 |
| 2018-05-17 | $9.33 | $9.45 | $9.19 | $9.43 | $8.94 | 6,919,030 |
| 2018-05-16 | $9.15 | $9.45 | $9.05 | $9.40 | $8.91 | 10,063,700 |
| 2018-05-15 | $8.79 | $9.58 | $8.79 | $9.23 | $8.75 | 9,586,010 |
| 2018-05-14 | $9.00 | $9.16 | $8.78 | $8.83 | $8.37 | 3,573,830 |
| 2018-05-11 | $9.24 | $9.25 | $9.02 | $9.07 | $8.59 | 3,951,320 |
| 2018-05-10 | $9.00 | $9.39 | $9.00 | $9.25 | $8.77 | 7,997,420 |
| 2018-05-09 | $9.16 | $9.16 | $8.98 | $9.00 | $8.53 | 4,542,100 |
| 2018-05-08 | $9.06 | $9.39 | $8.93 | $9.18 | $8.70 | 8,122,220 |
| 2018-05-07 | $8.85 | $9.54 | $8.71 | $9.16 | $8.68 | 8,274,270 |
| 2018-05-04 | $8.67 | $9.00 | $8.62 | $8.85 | $8.39 | 6,827,900 |
| 2018-05-03 | $8.46 | $8.79 | $8.21 | $8.73 | $8.27 | 4,732,100 |
| 2018-05-02 | $8.51 | $8.64 | $8.40 | $8.47 | $8.03 | 2,274,600 |
| 2018-05-01 | $8.54 | $8.54 | $8.54 | $8.54 | $8.09 | 0 |
| 2018-04-30 | $8.54 | $8.54 | $8.54 | $8.54 | $8.09 | 0 |
| 2018-04-27 | $8.25 | $8.76 | $8.07 | $8.54 | $8.09 | 4,718,850 |
| 2018-04-26 | $8.39 | $8.50 | $8.16 | $8.17 | $7.74 | 2,878,200 |
| 2018-04-25 | $8.33 | $8.51 | $8.32 | $8.39 | $7.95 | 1,964,600 |
| 2018-04-24 | $8.29 | $8.45 | $8.23 | $8.38 | $7.94 | 2,885,700 |
| 2018-04-23 | $8.25 | $8.42 | $8.15 | $8.29 | $7.86 | 3,716,600 |
| 2018-04-20 | $8.80 | $9.10 | $8.52 | $8.53 | $8.08 | 6,223,400 |
| 2018-04-19 | $8.39 | $8.78 | $8.30 | $8.64 | $8.19 | 3,943,900 |
| 2018-04-18 | $8.26 | $8.38 | $8.00 | $8.38 | $7.94 | 2,859,450 |
| 2018-04-17 | $8.43 | $8.60 | $8.20 | $8.21 | $7.78 | 2,539,700 |
| 2018-04-16 | $8.63 | $8.70 | $8.32 | $8.45 | $8.01 | 3,007,400 |
| 2018-04-13 | $8.92 | $8.97 | $8.70 | $8.71 | $8.25 | 3,595,250 |
| 2018-04-12 | $8.72 | $9.10 | $8.63 | $8.90 | $8.43 | 7,103,000 |
| 2018-04-11 | $8.74 | $8.86 | $8.67 | $8.72 | $8.26 | 4,288,540 |
| 2018-04-10 | $8.55 | $8.78 | $8.51 | $8.69 | $8.23 | 4,217,100 |
| 2018-04-09 | $8.24 | $8.89 | $8.10 | $8.64 | $8.19 | 6,104,600 |
| 2018-04-06 | $8.36 | $8.36 | $8.36 | $8.36 | $7.92 | 0 |
| 2018-04-05 | $8.36 | $8.36 | $8.36 | $8.36 | $7.92 | 0 |
| 2018-04-04 | $8.58 | $8.62 | $8.35 | $8.36 | $7.92 | 2,664,800 |
| 2018-04-03 | $8.51 | $8.52 | $8.30 | $8.45 | $8.01 | 3,798,620 |
| 2018-04-02 | $8.66 | $8.84 | $8.60 | $8.69 | $8.23 | 4,880,750 |
| 2018-03-30 | $8.66 | $8.80 | $8.66 | $8.72 | $8.26 | 5,492,420 |
| 2018-03-29 | $9.02 | $9.10 | $8.60 | $8.77 | $8.31 | 11,273,320 |
| 2018-03-28 | $8.08 | $9.02 | $8.03 | $9.02 | $8.55 | 9,602,250 |
| 2018-03-27 | $8.02 | $8.27 | $8.02 | $8.20 | $7.77 | 2,720,900 |
| 2018-03-26 | $7.81 | $8.00 | $7.52 | $7.97 | $7.55 | 2,850,300 |
| 2018-03-23 | $8.40 | $8.40 | $7.75 | $7.93 | $7.51 | 5,229,100 |
| 2018-03-22 | $8.49 | $8.79 | $8.48 | $8.58 | $8.13 | 3,262,400 |
| 2018-03-21 | $8.48 | $8.87 | $8.45 | $8.57 | $8.12 | 5,453,290 |
| 2018-03-20 | $8.57 | $8.57 | $8.37 | $8.48 | $8.04 | 3,160,490 |
| 2018-03-19 | $8.70 | $8.78 | $8.45 | $8.61 | $8.16 | 3,491,420 |
| 2018-03-16 | $8.67 | $8.80 | $8.60 | $8.64 | $8.19 | 3,669,120 |
| 2018-03-15 | $8.90 | $8.98 | $8.61 | $8.79 | $8.33 | 7,129,680 |
| 2018-03-14 | $9.00 | $9.45 | $8.90 | $9.11 | $8.63 | 14,848,240 |
| 2018-03-13 | $8.81 | $8.81 | $8.81 | $8.81 | $8.35 | 1,442,440 |
| 2018-03-12 | $8.01 | $8.01 | $8.01 | $8.01 | $7.59 | 0 |
| 2018-03-09 | $8.01 | $8.01 | $8.01 | $8.01 | $7.59 | 0 |
| 2018-03-08 | $8.01 | $8.01 | $8.01 | $8.01 | $7.59 | 0 |
| 2018-03-07 | $8.18 | $8.19 | $8.00 | $8.01 | $7.59 | 1,923,100 |
| 2018-03-06 | $8.06 | $8.21 | $7.98 | $8.17 | $7.74 | 2,398,560 |
| 2018-03-05 | $8.02 | $8.10 | $7.95 | $8.06 | $7.64 | 1,256,900 |
| 2018-03-02 | $8.02 | $8.14 | $7.96 | $8.03 | $7.61 | 2,181,400 |
| 2018-03-01 | $7.87 | $8.05 | $7.78 | $8.04 | $7.62 | 1,996,900 |
| 2018-02-28 | $7.96 | $7.97 | $7.80 | $7.89 | $7.48 | 1,605,100 |
| 2018-02-27 | $7.93 | $8.05 | $7.91 | $7.98 | $7.56 | 1,686,600 |
| 2018-02-26 | $7.92 | $8.05 | $7.88 | $7.99 | $7.57 | 2,283,700 |
| 2018-02-23 | $7.92 | $7.97 | $7.81 | $7.89 | $7.48 | 1,821,300 |
| 2018-02-22 | $7.65 | $7.98 | $7.65 | $7.87 | $7.46 | 2,507,620 |
| 2018-02-21 | $7.62 | $7.62 | $7.62 | $7.62 | $7.22 | 0 |
| 2018-02-20 | $7.62 | $7.62 | $7.62 | $7.62 | $7.22 | 0 |
| 2018-02-19 | $7.62 | $7.62 | $7.62 | $7.62 | $7.22 | 0 |
| 2018-02-16 | $7.62 | $7.62 | $7.62 | $7.62 | $7.22 | 0 |
| 2018-02-15 | $7.62 | $7.62 | $7.62 | $7.62 | $7.22 | 0 |
| 2018-02-14 | $7.50 | $7.63 | $7.50 | $7.62 | $7.22 | 1,182,200 |
| 2018-02-13 | $7.65 | $7.70 | $7.47 | $7.48 | $7.09 | 1,681,600 |
| 2018-02-12 | $7.54 | $7.65 | $7.45 | $7.56 | $7.16 | 1,665,400 |
| 2018-02-09 | $7.42 | $7.57 | $7.21 | $7.40 | $7.01 | 2,184,950 |
| 2018-02-08 | $7.43 | $7.65 | $7.40 | $7.61 | $7.21 | 1,756,950 |
| 2018-02-07 | $7.38 | $7.65 | $7.19 | $7.46 | $7.07 | 2,416,950 |
| 2018-02-06 | $8.09 | $8.09 | $7.31 | $7.33 | $6.95 | 4,105,620 |
| 2018-02-05 | $8.20 | $8.23 | $8.11 | $8.11 | $7.68 | 1,862,900 |
| 2018-02-02 | $8.58 | $8.60 | $8.20 | $8.28 | $7.85 | 2,195,000 |
| 2018-02-01 | $9.07 | $9.16 | $8.51 | $8.53 | $8.08 | 3,925,200 |
| 2018-01-31 | $9.23 | $9.46 | $9.07 | $9.16 | $8.68 | 2,791,600 |
| 2018-01-30 | $9.22 | $9.25 | $9.17 | $9.23 | $8.75 | 1,210,300 |
| 2018-01-29 | $9.36 | $9.44 | $9.18 | $9.22 | $8.74 | 1,549,200 |
| 2018-01-26 | $9.48 | $9.54 | $9.36 | $9.37 | $8.88 | 1,623,170 |
| 2018-01-25 | $9.52 | $9.58 | $9.47 | $9.48 | $8.98 | 1,928,300 |
| 2018-01-24 | $9.50 | $9.58 | $9.36 | $9.53 | $9.03 | 2,582,800 |
| 2018-01-23 | $9.34 | $9.85 | $9.28 | $9.55 | $9.05 | 3,917,230 |
| 2018-01-22 | $9.25 | $9.47 | $9.20 | $9.38 | $8.89 | 2,433,300 |
| 2018-01-19 | $9.30 | $9.44 | $9.25 | $9.30 | $8.81 | 1,628,940 |
| 2018-01-18 | $9.45 | $9.47 | $9.30 | $9.30 | $8.81 | 1,749,200 |
| 2018-01-17 | $9.21 | $9.35 | $9.15 | $9.35 | $8.86 | 2,315,230 |
| 2018-01-16 | $9.12 | $9.31 | $9.12 | $9.23 | $8.75 | 1,548,900 |
| 2018-01-15 | $9.51 | $9.56 | $9.14 | $9.15 | $8.67 | 3,320,600 |
| 2018-01-12 | $9.65 | $9.66 | $9.53 | $9.56 | $9.06 | 1,772,980 |
| 2018-01-11 | $9.53 | $9.69 | $9.45 | $9.66 | $9.15 | 2,666,200 |
| 2018-01-10 | $9.67 | $9.72 | $9.46 | $9.54 | $9.04 | 2,612,440 |
| 2018-01-09 | $9.72 | $9.78 | $9.66 | $9.66 | $9.15 | 1,884,450 |
| 2018-01-08 | $9.80 | $9.87 | $9.63 | $9.72 | $9.21 | 3,320,730 |
| 2018-01-05 | $9.98 | $10.02 | $9.89 | $9.89 | $9.37 | 2,713,070 |
| 2018-01-04 | $10.05 | $10.05 | $9.95 | $9.97 | $9.45 | 2,473,900 |
| 2018-01-03 | $10.05 | $10.10 | $9.96 | $10.06 | $9.53 | 3,515,480 |
| 2018-01-02 | $10.02 | $10.14 | $9.94 | $10.02 | $9.49 | 2,775,300 |
| 2018-01-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.48 | 0 |
| 2017-12-29 | $9.96 | $10.19 | $9.93 | $10.00 | $9.48 | 4,328,700 |
| 2017-12-28 | $9.89 | $10.57 | $9.80 | $10.08 | $9.55 | 9,370,430 |
| 2017-12-27 | $9.85 | $9.86 | $9.66 | $9.74 | $9.23 | 2,670,250 |
| 2017-12-26 | $9.45 | $9.92 | $9.42 | $9.80 | $9.29 | 3,583,250 |
| 2017-12-25 | $9.90 | $9.99 | $9.32 | $9.53 | $9.03 | 4,232,950 |
| 2017-12-22 | $10.05 | $10.16 | $9.95 | $9.98 | $9.46 | 2,632,870 |
| 2017-12-21 | $10.04 | $10.19 | $9.81 | $10.14 | $9.61 | 4,047,650 |
| 2017-12-20 | $10.10 | $10.15 | $10.02 | $10.04 | $9.51 | 3,226,530 |
| 2017-12-19 | $9.90 | $10.22 | $9.90 | $10.18 | $9.65 | 6,523,030 |
| 2017-12-18 | $9.90 | $9.90 | $9.71 | $9.86 | $9.34 | 2,616,310 |
| 2017-12-15 | $10.00 | $10.00 | $9.82 | $9.92 | $9.40 | 3,168,950 |
| 2017-12-14 | $9.92 | $10.20 | $9.72 | $10.05 | $9.52 | 6,187,390 |
| 2017-12-13 | $9.84 | $10.03 | $9.81 | $9.88 | $9.36 | 3,331,200 |
| 2017-12-12 | $10.09 | $10.09 | $9.83 | $9.89 | $9.37 | 5,206,460 |
| 2017-12-11 | $10.30 | $10.42 | $10.06 | $10.13 | $9.60 | 11,723,820 |
| 2017-12-08 | $9.25 | $10.10 | $9.16 | $10.10 | $9.57 | 9,981,730 |
| 2017-12-07 | $9.10 | $9.28 | $9.06 | $9.18 | $8.70 | 2,191,780 |
| 2017-12-06 | $9.08 | $9.17 | $8.96 | $9.14 | $8.66 | 2,113,100 |
| 2017-12-05 | $9.67 | $9.74 | $9.01 | $9.08 | $8.60 | 3,780,700 |
| 2017-12-04 | $10.00 | $10.05 | $9.69 | $9.71 | $9.20 | 1,879,710 |
| 2017-12-01 | $9.97 | $10.04 | $9.90 | $9.99 | $9.47 | 1,472,030 |
| 2017-11-30 | $9.99 | $10.05 | $9.90 | $9.92 | $9.40 | 2,210,600 |
| 2017-11-29 | $9.81 | $10.20 | $9.63 | $10.05 | $9.52 | 4,137,300 |
| 2017-11-28 | $9.66 | $9.82 | $9.58 | $9.81 | $9.30 | 1,997,220 |
| 2017-11-27 | $9.71 | $9.78 | $9.58 | $9.62 | $9.12 | 1,764,440 |
| 2017-11-24 | $9.79 | $9.83 | $9.63 | $9.71 | $9.20 | 2,260,520 |
| 2017-11-23 | $10.02 | $10.07 | $9.73 | $9.77 | $9.26 | 2,424,300 |
| 2017-11-22 | $10.08 | $10.15 | $9.97 | $10.01 | $9.49 | 2,168,550 |
| 2017-11-21 | $10.20 | $10.27 | $9.90 | $10.05 | $9.52 | 2,879,050 |
| 2017-11-20 | $10.41 | $10.41 | $9.85 | $10.19 | $9.66 | 3,571,950 |
| 2017-11-17 | $11.15 | $11.17 | $10.38 | $10.41 | $9.86 | 4,105,390 |
| 2017-11-16 | $11.11 | $11.24 | $11.11 | $11.15 | $10.57 | 2,175,650 |
| 2017-11-15 | $11.28 | $11.45 | $11.20 | $11.21 | $10.62 | 2,670,350 |
| 2017-11-14 | $11.75 | $11.75 | $11.40 | $11.46 | $10.86 | 3,387,140 |
| 2017-11-13 | $11.60 | $11.98 | $11.60 | $11.75 | $11.13 | 3,382,000 |
| 2017-11-10 | $11.66 | $11.67 | $11.55 | $11.59 | $10.98 | 2,149,700 |
| 2017-11-09 | $11.62 | $11.65 | $11.55 | $11.63 | $11.02 | 2,086,900 |
| 2017-11-08 | $11.61 | $11.68 | $11.54 | $11.63 | $11.02 | 2,416,300 |
| 2017-11-07 | $11.55 | $11.63 | $11.51 | $11.62 | $11.01 | 1,979,000 |
| 2017-11-06 | $11.65 | $11.66 | $11.50 | $11.59 | $10.98 | 1,808,700 |
| 2017-11-03 | $11.72 | $11.78 | $11.50 | $11.53 | $10.93 | 2,695,880 |
| 2017-11-02 | $12.08 | $12.08 | $11.70 | $11.71 | $11.10 | 3,566,730 |
| 2017-11-01 | $12.15 | $12.18 | $12.00 | $12.03 | $11.40 | 2,389,510 |
| 2017-10-31 | $12.09 | $12.21 | $11.98 | $12.16 | $11.52 | 2,327,300 |
| 2017-10-30 | $12.64 | $12.67 | $11.70 | $12.08 | $11.45 | 4,650,500 |
| 2017-10-27 | $12.78 | $12.86 | $12.60 | $12.67 | $12.01 | 2,609,500 |
| 2017-10-26 | $12.70 | $12.84 | $12.66 | $12.77 | $12.10 | 2,627,950 |
| 2017-10-25 | $12.67 | $12.78 | $12.61 | $12.74 | $12.07 | 2,646,120 |
| 2017-10-24 | $12.66 | $12.73 | $12.54 | $12.62 | $11.96 | 2,249,600 |
| 2017-10-23 | $12.61 | $12.83 | $12.55 | $12.72 | $12.05 | 2,382,600 |
| 2017-10-20 | $12.50 | $12.80 | $12.50 | $12.65 | $11.99 | 2,400,350 |
| 2017-10-19 | $12.77 | $12.77 | $12.46 | $12.50 | $11.84 | 4,493,100 |
| 2017-10-18 | $13.00 | $13.12 | $12.80 | $12.81 | $12.14 | 5,924,880 |
| 2017-10-17 | $12.78 | $13.50 | $12.61 | $13.12 | $12.43 | 9,854,100 |
| 2017-10-16 | $13.24 | $13.40 | $12.79 | $12.89 | $12.21 | 8,026,800 |
| 2017-10-13 | $12.88 | $13.27 | $12.88 | $13.23 | $12.54 | 6,799,840 |
| 2017-10-12 | $12.93 | $12.99 | $12.74 | $12.94 | $12.26 | 3,737,890 |
| 2017-10-11 | $12.81 | $13.34 | $12.80 | $12.98 | $12.30 | 7,156,290 |
| 2017-10-10 | $12.69 | $12.85 | $12.65 | $12.84 | $12.17 | 3,193,310 |
| 2017-10-09 | $12.70 | $12.74 | $12.56 | $12.68 | $12.02 | 2,774,420 |
| 2017-10-06 | $12.51 | $12.51 | $12.51 | $12.51 | $11.85 | 0 |
| 2017-10-05 | $12.51 | $12.51 | $12.51 | $12.51 | $11.85 | 0 |
| 2017-10-04 | $12.51 | $12.51 | $12.51 | $12.51 | $11.85 | 0 |
| 2017-10-03 | $12.51 | $12.51 | $12.51 | $12.51 | $11.85 | 0 |
| 2017-10-02 | $12.51 | $12.51 | $12.51 | $12.51 | $11.85 | 0 |
| 2017-09-29 | $12.49 | $12.58 | $12.45 | $12.51 | $11.85 | 1,989,000 |
| 2017-09-28 | $12.54 | $12.57 | $12.40 | $12.44 | $11.79 | 2,857,100 |
| 2017-09-27 | $12.61 | $12.63 | $12.54 | $12.57 | $11.91 | 2,277,400 |
| 2017-09-26 | $12.50 | $12.62 | $12.40 | $12.61 | $11.95 | 2,931,400 |
| 2017-09-25 | $12.82 | $12.83 | $12.48 | $12.50 | $11.84 | 5,165,610 |
| 2017-09-22 | $13.15 | $13.15 | $12.80 | $12.88 | $12.20 | 5,327,630 |
| 2017-09-21 | $13.33 | $13.44 | $13.12 | $13.15 | $12.46 | 5,334,590 |
| 2017-09-20 | $13.08 | $13.35 | $13.08 | $13.33 | $12.63 | 5,289,900 |
| 2017-09-19 | $13.21 | $13.25 | $13.08 | $13.11 | $12.42 | 2,957,600 |
| 2017-09-18 | $13.05 | $13.23 | $13.01 | $13.21 | $12.52 | 3,478,100 |
| 2017-09-15 | $13.30 | $13.30 | $13.06 | $13.11 | $12.42 | 4,156,120 |
| 2017-09-14 | $13.27 | $13.45 | $13.16 | $13.29 | $12.59 | 5,580,400 |
| 2017-09-13 | $13.13 | $13.29 | $13.08 | $13.27 | $12.57 | 4,423,060 |
| 2017-09-12 | $13.50 | $13.52 | $13.12 | $13.16 | $12.47 | 11,414,500 |
| 2017-09-11 | $13.18 | $13.50 | $13.16 | $13.50 | $12.79 | 13,289,600 |
| 2017-09-08 | $12.91 | $13.20 | $12.86 | $13.16 | $12.47 | 9,576,660 |
| 2017-09-07 | $12.88 | $13.20 | $12.85 | $12.94 | $12.26 | 8,646,300 |
| 2017-09-06 | $12.88 | $12.98 | $12.76 | $12.89 | $12.21 | 4,310,970 |
| 2017-09-05 | $12.85 | $12.96 | $12.81 | $12.91 | $12.23 | 3,735,860 |
| 2017-09-04 | $13.07 | $13.07 | $12.78 | $12.89 | $12.21 | 5,274,870 |
| 2017-09-01 | $13.12 | $13.15 | $12.91 | $12.96 | $12.28 | 5,057,120 |
| 2017-08-31 | $12.80 | $13.10 | $12.80 | $13.08 | $12.39 | 7,033,530 |
| 2017-08-30 | $12.98 | $13.01 | $12.81 | $12.86 | $12.19 | 5,536,600 |
| 2017-08-29 | $12.99 | $13.30 | $12.80 | $13.07 | $12.39 | 10,256,950 |
| 2017-08-28 | $12.81 | $13.10 | $12.81 | $12.99 | $12.31 | 7,182,630 |
| 2017-08-25 | $12.63 | $12.86 | $12.60 | $12.81 | $12.14 | 3,687,800 |
| 2017-08-24 | $12.77 | $12.87 | $12.66 | $12.68 | $12.02 | 3,543,190 |
| 2017-08-23 | $13.06 | $13.07 | $12.75 | $12.79 | $12.12 | 5,707,300 |
| 2017-08-22 | $12.79 | $13.40 | $12.73 | $13.13 | $12.44 | 11,342,810 |
| 2017-08-21 | $12.61 | $12.80 | $12.60 | $12.78 | $12.11 | 4,346,630 |
| 2017-08-18 | $12.66 | $12.72 | $12.52 | $12.61 | $11.95 | 4,047,330 |
| 2017-08-17 | $12.73 | $12.78 | $12.61 | $12.70 | $12.03 | 4,421,420 |
| 2017-08-16 | $12.63 | $12.76 | $12.59 | $12.71 | $12.04 | 4,378,860 |
| 2017-08-15 | $12.55 | $12.67 | $12.50 | $12.59 | $11.93 | 3,355,400 |
| 2017-08-14 | $12.31 | $12.85 | $12.30 | $12.64 | $11.98 | 5,291,680 |
| 2017-08-11 | $12.28 | $12.43 | $12.22 | $12.31 | $11.66 | 2,946,400 |
| 2017-08-10 | $12.63 | $12.69 | $12.33 | $12.39 | $11.74 | 4,204,640 |
| 2017-08-09 | $12.72 | $12.72 | $12.55 | $12.59 | $11.93 | 3,020,300 |
| 2017-08-08 | $12.86 | $12.88 | $12.58 | $12.71 | $12.04 | 3,466,420 |
| 2017-08-07 | $12.77 | $12.91 | $12.66 | $12.83 | $12.16 | 3,620,760 |
| 2017-08-04 | $12.91 | $13.28 | $12.76 | $12.77 | $12.10 | 9,133,140 |
| 2017-08-03 | $12.52 | $12.75 | $12.45 | $12.66 | $12.00 | 4,560,150 |
| 2017-08-02 | $12.56 | $12.64 | $12.47 | $12.51 | $11.85 | 3,477,380 |
| 2017-08-01 | $12.56 | $12.62 | $12.46 | $12.58 | $11.92 | 3,673,280 |
| 2017-07-31 | $12.60 | $12.68 | $12.42 | $12.55 | $11.89 | 2,672,700 |
| 2017-07-28 | $12.67 | $12.86 | $12.61 | $12.63 | $11.97 | 3,474,000 |
| 2017-07-27 | $12.44 | $12.84 | $12.30 | $12.71 | $12.04 | 5,728,420 |
| 2017-07-26 | $12.51 | $12.66 | $12.34 | $12.41 | $11.76 | 3,311,040 |
| 2017-07-25 | $12.69 | $12.77 | $12.54 | $12.61 | $11.95 | 3,121,630 |
| 2017-07-24 | $12.70 | $12.80 | $12.33 | $12.74 | $12.07 | 5,503,580 |
| 2017-07-21 | $13.00 | $13.06 | $12.65 | $12.69 | $12.02 | 4,414,080 |
| 2017-07-20 | $13.07 | $13.18 | $12.96 | $12.98 | $12.30 | 4,150,500 |
| 2017-07-19 | $13.03 | $13.13 | $12.90 | $13.07 | $12.39 | 4,127,900 |
| 2017-07-18 | $13.00 | $13.17 | $12.80 | $13.03 | $12.35 | 3,653,000 |
| 2017-07-17 | $14.17 | $14.17 | $12.85 | $12.88 | $12.20 | 8,576,740 |
| 2017-07-14 | $14.33 | $14.40 | $14.10 | $14.17 | $13.43 | 4,743,740 |
| 2017-07-13 | $14.10 | $14.74 | $14.08 | $14.48 | $13.72 | 8,860,070 |
| 2017-07-12 | $14.18 | $14.25 | $13.88 | $14.14 | $13.40 | 5,154,640 |
| 2017-07-11 | $14.40 | $14.56 | $14.16 | $14.17 | $13.43 | 5,493,900 |
| 2017-07-10 | $14.68 | $14.78 | $14.38 | $14.41 | $13.65 | 8,388,920 |
| 2017-07-07 | $14.73 | $15.27 | $14.50 | $14.92 | $14.14 | 16,472,660 |
| 2017-07-06 | $14.46 | $14.79 | $14.38 | $14.75 | $13.98 | 11,433,170 |
| 2017-07-05 | $14.23 | $14.52 | $14.15 | $14.49 | $13.73 | 6,977,290 |
| 2017-07-04 | $14.29 | $14.45 | $14.13 | $14.21 | $13.47 | 3,382,400 |
| 2017-07-03 | $14.20 | $14.29 | $14.16 | $14.28 | $13.53 | 2,810,500 |
| 2017-06-30 | $14.10 | $14.34 | $14.10 | $14.22 | $13.47 | 3,716,300 |
| 2017-06-29 | $14.21 | $14.34 | $14.16 | $14.19 | $13.45 | 3,620,920 |
| 2017-06-28 | $14.45 | $14.46 | $14.16 | $14.23 | $13.48 | 5,152,900 |
| 2017-06-27 | $14.21 | $14.90 | $14.16 | $14.58 | $13.82 | 8,308,300 |
| 2017-06-26 | $14.10 | $14.27 | $14.10 | $14.21 | $13.47 | 3,903,320 |
| 2017-06-23 | $14.40 | $14.40 | $13.96 | $14.19 | $13.45 | 7,213,950 |
| 2017-06-22 | $15.17 | $15.35 | $14.57 | $14.61 | $13.75 | 14,406,850 |
| 2017-06-21 | $14.68 | $15.20 | $14.60 | $15.16 | $14.26 | 15,839,600 |
| 2017-06-20 | $14.79 | $14.84 | $14.65 | $14.72 | $13.85 | 6,337,600 |
| 2017-06-19 | $14.55 | $14.72 | $14.50 | $14.70 | $13.83 | 5,518,370 |
| 2017-06-16 | $14.80 | $14.92 | $14.51 | $14.53 | $13.67 | 8,134,480 |
| 2017-06-15 | $14.45 | $14.99 | $14.45 | $14.88 | $14.00 | 13,545,000 |
| 2017-06-14 | $14.12 | $14.93 | $13.98 | $14.61 | $13.75 | 15,228,340 |
| 2017-06-13 | $13.76 | $14.38 | $13.76 | $14.19 | $13.35 | 6,953,940 |
| 2017-06-12 | $14.00 | $14.13 | $13.75 | $13.80 | $12.99 | 4,443,400 |
| 2017-06-09 | $14.22 | $14.30 | $14.01 | $14.17 | $13.33 | 4,351,500 |
| 2017-06-08 | $14.34 | $14.48 | $14.18 | $14.23 | $13.39 | 5,686,400 |
| 2017-06-07 | $14.08 | $14.50 | $14.06 | $14.38 | $13.53 | 7,090,610 |
| 2017-06-06 | $13.97 | $14.14 | $13.88 | $14.08 | $13.25 | 2,771,070 |
| 2017-06-05 | $14.00 | $14.26 | $14.00 | $14.06 | $13.23 | 3,856,900 |
| 2017-06-02 | $13.62 | $14.03 | $13.56 | $13.97 | $13.15 | 4,730,270 |
| 2017-06-01 | $14.20 | $14.29 | $13.65 | $13.67 | $12.86 | 5,523,720 |
| 2017-05-31 | $14.80 | $15.00 | $14.36 | $14.45 | $13.60 | 6,202,900 |
| 2017-05-30 | $14.46 | $14.46 | $14.46 | $14.46 | $13.61 | 0 |
| 2017-05-29 | $14.46 | $14.46 | $14.46 | $14.46 | $13.61 | 0 |
| 2017-05-26 | $14.35 | $15.08 | $14.19 | $14.46 | $13.61 | 5,904,580 |
| 2017-05-25 | $14.19 | $14.45 | $13.93 | $14.30 | $13.46 | 4,255,320 |
| 2017-05-24 | $14.18 | $14.43 | $13.58 | $14.25 | $13.41 | 4,074,630 |
| 2017-05-23 | $14.65 | $14.91 | $14.22 | $14.28 | $13.44 | 4,651,920 |
| 2017-05-22 | $15.21 | $15.37 | $14.63 | $14.75 | $13.88 | 5,556,320 |
| 2017-05-19 | $15.50 | $15.69 | $15.27 | $15.31 | $14.41 | 5,135,530 |
| 2017-05-18 | $15.61 | $16.25 | $15.48 | $15.60 | $14.68 | 10,177,930 |
| 2017-05-17 | $15.20 | $16.55 | $15.03 | $16.05 | $15.10 | 13,922,550 |
| 2017-05-16 | $14.95 | $15.15 | $14.53 | $15.15 | $14.26 | 5,660,400 |
| 2017-05-15 | $15.07 | $15.29 | $14.80 | $14.92 | $14.04 | 3,835,520 |
| 2017-05-12 | $15.15 | $15.36 | $15.01 | $15.14 | $14.25 | 4,424,500 |
| 2017-05-11 | $14.60 | $15.60 | $14.60 | $15.28 | $14.38 | 6,874,250 |
| 2017-05-10 | $14.84 | $15.75 | $14.78 | $15.06 | $14.17 | 9,055,220 |
| 2017-05-09 | $14.50 | $14.83 | $14.40 | $14.74 | $13.87 | 3,695,030 |
| 2017-05-08 | $15.11 | $15.20 | $14.50 | $14.53 | $13.67 | 4,245,920 |
| 2017-05-05 | $15.44 | $15.50 | $15.10 | $15.11 | $14.22 | 4,704,650 |
| 2017-05-04 | $15.90 | $15.93 | $15.54 | $15.57 | $14.65 | 5,038,520 |
| 2017-05-03 | $15.91 | $16.13 | $15.85 | $15.98 | $15.04 | 4,602,020 |
| 2017-05-02 | $15.83 | $16.18 | $15.75 | $15.90 | $14.96 | 4,164,650 |
| 2017-05-01 | $15.83 | $15.83 | $15.83 | $15.83 | $14.90 | 0 |
| 2017-04-28 | $15.90 | $16.05 | $15.77 | $15.83 | $14.90 | 4,673,010 |
| 2017-04-27 | $15.42 | $16.18 | $15.21 | $15.89 | $14.95 | 9,286,950 |
| 2017-04-26 | $14.96 | $16.48 | $14.88 | $15.67 | $14.74 | 10,073,400 |
| 2017-04-25 | $14.96 | $15.18 | $14.95 | $14.98 | $14.10 | 3,960,460 |
| 2017-04-24 | $15.66 | $15.82 | $14.88 | $14.90 | $14.02 | 5,757,100 |
| 2017-04-21 | $15.91 | $16.07 | $15.81 | $15.87 | $14.93 | 3,023,410 |
| 2017-04-20 | $16.22 | $16.30 | $15.80 | $15.92 | $14.98 | 4,970,700 |
| 2017-04-19 | $16.00 | $16.37 | $15.58 | $16.25 | $15.29 | 7,234,390 |
| 2017-04-18 | $16.26 | $16.50 | $16.00 | $16.00 | $15.06 | 4,753,200 |
| 2017-04-17 | $16.60 | $16.62 | $15.53 | $16.26 | $15.30 | 7,208,860 |
| 2017-04-14 | $17.40 | $17.41 | $17.00 | $17.07 | $16.06 | 5,875,800 |
| 2017-04-13 | $17.29 | $17.58 | $17.29 | $17.38 | $16.35 | 4,297,000 |
| 2017-04-12 | $17.60 | $17.60 | $17.30 | $17.34 | $16.32 | 6,601,380 |
| 2017-04-11 | $17.32 | $17.95 | $17.20 | $17.71 | $16.66 | 9,870,460 |
| 2017-04-10 | $18.30 | $18.30 | $17.30 | $17.43 | $16.40 | 13,094,790 |
| 2017-04-07 | $18.60 | $18.67 | $18.25 | $18.39 | $17.30 | 10,344,400 |
| 2017-04-06 | $18.67 | $18.85 | $18.52 | $18.69 | $17.59 | 8,676,600 |
| 2017-04-05 | $18.43 | $18.74 | $18.21 | $18.69 | $17.59 | 9,332,530 |
| 2017-04-04 | $18.39 | $18.39 | $18.39 | $18.39 | $17.30 | 0 |
| 2017-04-03 | $18.39 | $18.39 | $18.39 | $18.39 | $17.30 | 0 |
| 2017-03-31 | $18.47 | $18.96 | $18.20 | $18.39 | $17.30 | 11,840,600 |
| 2017-03-30 | $20.00 | $20.00 | $18.50 | $18.61 | $17.51 | 24,687,700 |
| 2017-03-29 | $21.17 | $21.39 | $20.10 | $20.27 | $19.07 | 24,362,730 |
| 2017-03-28 | $21.30 | $21.85 | $20.86 | $21.45 | $20.18 | 24,838,700 |
| 2017-03-27 | $21.49 | $21.88 | $21.18 | $21.25 | $20.00 | 23,808,680 |
| 2017-03-24 | $22.30 | $22.30 | $21.48 | $21.66 | $20.38 | 46,986,780 |
| 2017-03-23 | $20.39 | $22.31 | $20.10 | $22.31 | $20.99 | 63,775,060 |
| 2017-03-22 | $19.74 | $20.29 | $19.50 | $20.28 | $19.08 | 25,488,710 |
| 2017-03-21 | $19.80 | $19.95 | $19.57 | $19.89 | $18.72 | 10,912,820 |
| 2017-03-20 | $19.46 | $19.85 | $19.40 | $19.80 | $18.63 | 9,608,890 |
| 2017-03-17 | $19.99 | $20.09 | $19.46 | $19.49 | $18.34 | 14,841,170 |
| 2017-03-16 | $19.45 | $20.10 | $19.45 | $19.92 | $18.74 | 16,165,610 |
| 2017-03-15 | $19.72 | $19.72 | $19.37 | $19.44 | $18.29 | 9,719,140 |
| 2017-03-14 | $20.08 | $20.29 | $19.73 | $19.76 | $18.59 | 13,974,510 |
| 2017-03-13 | $19.87 | $20.18 | $19.71 | $20.05 | $18.87 | 14,909,010 |
| 2017-03-10 | $19.58 | $20.10 | $19.58 | $19.92 | $18.74 | 15,959,570 |
| 2017-03-09 | $19.76 | $19.95 | $19.51 | $19.63 | $18.47 | 12,533,240 |
| 2017-03-08 | $19.64 | $20.25 | $19.40 | $19.93 | $18.75 | 20,267,740 |
| 2017-03-07 | $19.33 | $19.80 | $19.22 | $19.68 | $18.52 | 14,727,630 |
| 2017-03-06 | $19.02 | $19.36 | $19.01 | $19.33 | $18.19 | 7,886,860 |
| 2017-03-03 | $19.39 | $19.39 | $19.02 | $19.09 | $17.96 | 8,667,170 |
| 2017-03-02 | $19.60 | $19.70 | $19.31 | $19.42 | $18.27 | 13,948,950 |
| 2017-03-01 | $19.40 | $20.47 | $19.26 | $19.80 | $18.63 | 22,414,210 |
| 2017-02-28 | $19.17 | $19.42 | $19.08 | $19.40 | $18.25 | 11,301,840 |
| 2017-02-27 | $19.16 | $19.49 | $19.10 | $19.17 | $18.04 | 13,466,140 |
| 2017-02-24 | $18.76 | $19.17 | $18.75 | $19.01 | $17.89 | 8,555,850 |
| 2017-02-23 | $19.00 | $19.22 | $18.66 | $18.90 | $17.78 | 10,623,650 |
| 2017-02-22 | $18.76 | $19.50 | $18.53 | $19.14 | $18.01 | 14,701,340 |
| 2017-02-21 | $18.77 | $18.87 | $18.59 | $18.76 | $17.65 | 7,376,910 |
| 2017-02-20 | $19.00 | $19.00 | $18.34 | $18.61 | $17.51 | 10,168,310 |
| 2017-02-17 | $19.28 | $19.60 | $19.05 | $19.08 | $17.95 | 9,984,040 |
| 2017-02-16 | $19.42 | $19.43 | $19.03 | $19.26 | $18.12 | 11,258,730 |
| 2017-02-15 | $19.32 | $19.98 | $19.15 | $19.61 | $18.45 | 17,400,020 |
| 2017-02-14 | $19.49 | $19.62 | $19.26 | $19.34 | $18.20 | 8,536,670 |
| 2017-02-13 | $19.36 | $19.80 | $19.31 | $19.54 | $18.39 | 8,752,030 |
| 2017-02-10 | $19.82 | $20.04 | $19.31 | $19.36 | $18.22 | 12,341,050 |
| 2017-02-09 | $19.90 | $20.07 | $19.70 | $19.87 | $18.70 | 13,150,420 |
| 2017-02-08 | $19.58 | $20.25 | $19.28 | $19.92 | $18.74 | 19,158,560 |
| 2017-02-07 | $19.35 | $19.77 | $19.09 | $19.58 | $18.42 | 17,512,850 |
| 2017-02-06 | $18.37 | $19.88 | $18.37 | $19.55 | $18.40 | 19,287,790 |
| 2017-02-03 | $18.25 | $18.84 | $18.15 | $18.59 | $17.49 | 8,804,110 |
| 2017-02-02 | $18.19 | $18.19 | $18.19 | $18.19 | $17.12 | 0 |
| 2017-02-01 | $18.19 | $18.19 | $18.19 | $18.19 | $17.12 | 0 |
| 2017-01-31 | $18.19 | $18.19 | $18.19 | $18.19 | $17.12 | 0 |
| 2017-01-30 | $18.19 | $18.19 | $18.19 | $18.19 | $17.12 | 0 |
| 2017-01-27 | $18.19 | $18.19 | $18.19 | $18.19 | $17.12 | 0 |
| 2017-01-26 | $18.28 | $18.40 | $18.06 | $18.19 | $17.12 | 5,527,180 |
| 2017-01-25 | $18.00 | $18.48 | $18.00 | $18.24 | $17.16 | 7,156,420 |
| 2017-01-24 | $18.68 | $18.79 | $18.13 | $18.23 | $17.15 | 9,209,220 |
| 2017-01-23 | $18.69 | $18.95 | $18.51 | $18.77 | $17.66 | 10,172,800 |
| 2017-01-20 | $18.35 | $18.93 | $18.24 | $18.67 | $17.57 | 13,950,840 |
| 2017-01-19 | $18.01 | $19.45 | $18.00 | $18.59 | $17.49 | 21,063,180 |
| 2017-01-18 | $18.65 | $18.70 | $18.07 | $18.18 | $17.11 | 13,744,030 |
| 2017-01-17 | $17.50 | $19.49 | $16.90 | $19.03 | $17.91 | 24,164,350 |
| 2017-01-16 | $19.50 | $19.50 | $17.50 | $17.73 | $16.68 | 17,417,640 |
| 2017-01-13 | $19.71 | $19.97 | $18.93 | $19.44 | $18.29 | 16,226,520 |
| 2017-01-12 | $20.48 | $20.98 | $19.68 | $19.80 | $18.63 | 13,947,800 |
| 2017-01-11 | $21.50 | $21.69 | $20.58 | $20.61 | $19.39 | 14,957,590 |
| 2017-01-10 | $21.20 | $22.21 | $21.16 | $21.67 | $20.39 | 13,710,610 |
| 2017-01-09 | $22.40 | $22.42 | $21.01 | $21.39 | $20.13 | 16,620,890 |
| 2017-01-06 | $23.62 | $23.62 | $22.26 | $22.39 | $21.07 | 21,500,230 |
| 2017-01-05 | $24.05 | $24.31 | $23.50 | $23.68 | $22.28 | 17,748,820 |
| 2017-01-04 | $24.37 | $24.37 | $23.80 | $24.11 | $22.69 | 13,353,570 |
| 2017-01-03 | $24.15 | $24.42 | $23.79 | $24.24 | $22.81 | 11,701,250 |
| 2017-01-02 | $23.97 | $23.97 | $23.97 | $23.97 | $22.55 | 0 |
| 2016-12-30 | $24.35 | $24.72 | $23.70 | $23.97 | $22.55 | 15,238,500 |
| 2016-12-29 | $24.18 | $24.95 | $24.05 | $24.35 | $22.91 | 16,773,820 |
| 2016-12-28 | $24.41 | $24.86 | $24.11 | $24.23 | $22.80 | 14,129,830 |
| 2016-12-27 | $25.00 | $25.28 | $24.52 | $24.61 | $23.16 | 18,066,810 |
| 2016-12-26 | $23.65 | $25.64 | $23.40 | $25.02 | $23.54 | 26,298,620 |
| 2016-12-23 | $25.13 | $25.48 | $24.01 | $24.04 | $22.62 | 29,615,970 |
| 2016-12-22 | $26.48 | $26.48 | $25.50 | $25.56 | $24.05 | 28,542,110 |
| 2016-12-21 | $25.83 | $26.90 | $25.51 | $26.57 | $25.00 | 41,063,190 |
| 2016-12-20 | $24.96 | $27.25 | $24.88 | $26.19 | $24.64 | 55,383,260 |
| 2016-12-19 | $26.21 | $26.49 | $24.58 | $25.28 | $23.79 | 39,936,330 |
| 2016-12-16 | $23.57 | $25.94 | $23.21 | $25.94 | $24.41 | 42,546,880 |
| 2016-12-15 | $23.18 | $24.00 | $23.00 | $23.58 | $22.19 | 19,892,860 |
| 2016-12-14 | $23.87 | $24.34 | $23.30 | $23.37 | $21.99 | 22,968,310 |
| 2016-12-13 | $23.66 | $24.58 | $22.63 | $24.42 | $22.98 | 32,466,810 |
| 2016-12-12 | $24.06 | $25.20 | $23.50 | $23.69 | $22.29 | 30,933,770 |
| 2016-12-09 | $25.48 | $25.49 | $24.17 | $24.39 | $22.95 | 32,242,990 |
| 2016-12-08 | $27.00 | $27.44 | $25.68 | $25.87 | $24.34 | 36,074,400 |
| 2016-12-07 | $26.49 | $27.50 | $26.30 | $27.16 | $25.56 | 40,842,140 |
| 2016-12-06 | $25.92 | $27.58 | $25.92 | $27.04 | $25.44 | 49,352,390 |
| 2016-12-05 | $25.29 | $26.18 | $23.88 | $25.89 | $24.36 | 36,414,940 |
| 2016-12-02 | $25.95 | $27.50 | $25.91 | $26.19 | $24.64 | 66,053,060 |
| 2016-12-01 | $23.36 | $25.69 | $23.10 | $25.69 | $24.17 | 48,135,750 |
| 2016-11-30 | $22.89 | $23.50 | $22.18 | $23.35 | $21.97 | 25,105,930 |
| 2016-11-29 | $23.80 | $24.27 | $23.01 | $23.07 | $21.71 | 22,593,250 |
| 2016-11-28 | $24.59 | $24.59 | $23.80 | $23.92 | $22.51 | 20,675,670 |
| 2016-11-25 | $25.35 | $25.35 | $23.45 | $24.44 | $23.00 | 25,229,090 |
| 2016-11-24 | $26.21 | $26.40 | $25.00 | $25.16 | $23.67 | 28,053,370 |
| 2016-11-23 | $26.50 | $27.20 | $26.01 | $26.20 | $24.65 | 25,186,580 |
| 2016-11-22 | $26.90 | $27.39 | $26.50 | $26.58 | $25.01 | 33,159,500 |
| 2016-11-21 | $26.41 | $27.60 | $25.11 | $27.24 | $25.63 | 48,770,670 |
| 2016-11-18 | $27.04 | $27.97 | $26.18 | $26.41 | $24.85 | 41,025,980 |
| 2016-11-17 | $27.83 | $28.90 | $27.02 | $27.47 | $25.85 | 39,960,910 |
| 2016-11-16 | $28.33 | $29.10 | $27.00 | $27.96 | $26.31 | 54,317,720 |
| 2016-11-15 | $26.80 | $29.45 | $26.65 | $29.13 | $27.41 | 78,038,130 |
| 2016-11-14 | $27.40 | $27.85 | $26.00 | $27.02 | $25.42 | 62,486,520 |
| 2016-11-11 | $30.60 | $31.58 | $27.52 | $28.45 | $26.77 | 110,436,250 |
| 2016-11-10 | $27.00 | $28.71 | $27.00 | $28.71 | $27.01 | 60,453,460 |
| 2016-11-09 | $23.08 | $26.10 | $22.93 | $26.10 | $24.56 | 76,271,420 |
| 2016-11-08 | $22.52 | $24.56 | $21.58 | $23.73 | $22.33 | 86,814,160 |
| 2016-11-07 | $20.00 | $22.33 | $20.00 | $22.33 | $21.01 | 76,680,840 |
| 2016-11-04 | $19.70 | $20.80 | $19.50 | $20.30 | $19.10 | 53,675,110 |
| 2016-11-03 | $19.80 | $21.50 | $19.80 | $20.20 | $19.01 | 77,827,460 |
| 2016-11-02 | $19.46 | $21.88 | $19.10 | $20.49 | $19.28 | 104,445,380 |
| 2016-11-01 | $17.88 | $20.11 | $17.83 | $20.11 | $18.92 | 88,795,940 |
| 2016-10-31 | $19.57 | $19.57 | $17.83 | $18.28 | $17.20 | 0 |
| 2016-10-28 | $18.20 | $19.57 | $18.11 | $19.57 | $18.41 | 72,910,310 |
| 2016-10-27 | $16.09 | $17.79 | $15.93 | $17.79 | $16.74 | 92,018,200 |
| 2016-10-26 | $15.52 | $16.49 | $15.50 | $16.17 | $15.22 | 46,849,440 |
| 2016-10-25 | $15.32 | $16.68 | $15.23 | $15.89 | $14.95 | 56,880,270 |
| 2016-10-24 | $15.35 | $15.66 | $15.15 | $15.39 | $14.48 | 25,066,650 |
| 2016-10-21 | $15.19 | $15.68 | $15.08 | $15.45 | $14.54 | 27,519,290 |
| 2016-10-20 | $15.92 | $15.92 | $15.25 | $15.33 | $14.42 | 38,844,360 |
| 2016-10-19 | $15.20 | $16.68 | $15.02 | $16.03 | $15.08 | 56,759,870 |
| 2016-10-18 | $14.80 | $15.46 | $14.75 | $15.22 | $14.32 | 28,983,970 |
| 2016-10-17 | $15.56 | $15.60 | $14.88 | $14.97 | $14.09 | 40,064,010 |
| 2016-10-14 | $16.00 | $16.26 | $15.56 | $15.73 | $14.80 | 45,323,350 |
| 2016-10-13 | $16.00 | $16.42 | $15.80 | $16.18 | $15.22 | 60,108,430 |
| 2016-10-12 | $15.30 | $17.14 | $15.16 | $16.75 | $15.76 | 101,089,170 |
| 2016-10-11 | $13.90 | $15.58 | $13.70 | $15.58 | $14.66 | 59,647,190 |
| 2016-10-10 | $13.71 | $14.44 | $13.33 | $14.16 | $13.32 | 55,996,810 |
| 2016-10-07 | $14.01 | $14.01 | $14.01 | $14.01 | $13.18 | 0 |
| 2016-10-06 | $14.01 | $14.01 | $14.01 | $14.01 | $13.18 | 0 |
| 2016-10-05 | $14.01 | $14.01 | $14.01 | $14.01 | $13.18 | 0 |
| 2016-10-04 | $14.01 | $14.01 | $14.01 | $14.01 | $13.18 | 0 |
| 2016-10-03 | $14.01 | $14.01 | $14.01 | $14.01 | $13.18 | 0 |
| 2016-09-30 | $15.19 | $15.19 | $13.86 | $14.01 | $13.18 | 88,368,100 |
| 2016-09-29 | $14.50 | $15.19 | $14.04 | $15.19 | $14.29 | 63,661,500 |
| 2016-09-28 | $13.81 | $13.81 | $13.81 | $13.81 | $12.99 | 714,500 |
| 2016-09-27 | $12.55 | $12.55 | $12.55 | $12.55 | $11.81 | 555,210 |
| 2016-09-26 | $11.41 | $11.41 | $11.41 | $11.41 | $10.74 | 335,540 |
| 2016-09-23 | $10.37 | $10.37 | $10.37 | $10.37 | $9.76 | 154,130 |
| 2016-09-22 | $9.43 | $9.43 | $9.43 | $9.43 | $8.87 | 33,730 |
| 2016-09-21 | $8.57 | $8.57 | $8.57 | $8.57 | $8.06 | 14,510 |
| 2016-09-20 | $7.79 | $7.79 | $7.79 | $7.79 | $7.33 | 19,310 |
| 2016-09-19 | $5.90 | $7.08 | $5.90 | $7.08 | $6.66 | 63,690 |
Jiangsu General Science Technology Company Ltd (601500) News Headlines
Recent Jiangsu General Science Technology Company Ltd (601500) News
Similar Companies to Jiangsu General Science Technology Company Ltd (601500) 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 | -- | -- | -- |