Epoxy Base Electronic Material (603002) Exchange: SHG
Data as of Aug. 27, 2025
$7.20 ($0.04) 0.56%
Epoxy Base Electronic Material - Daily Information
Click for more stock information on Epoxy Base Electronic Material.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $7.09 |
| Previous Close | $7.20 |
| High | $7.24 |
| Low | $7.03 |
| Adjusted Open | $7.09 |
| Previous Adjusted Close | $7.20 |
| Adjusted High | $7.24 |
| Adjusted Low | $7.03 |
About Epoxy Base Electronic Material (603002)
EPOXY BASE ELECTRONIC MATERIAL CORPORATION LIMITED is mainly engaged in the manufacture and sale of electronic grade epoxy resin. The Company’s main product is electronic grade epoxy resin, which are mainly divided into liquid, solid, solvent and flame retardant types. The Company distributes its products in domestic market and to overseas markets.
Invest in Epoxy Base Electronic Material (603002)
Historical Stock Data for Epoxy Base Electronic Material (603002)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $7.09 | $7.24 | $7.03 | $7.20 | $7.20 | 56,373,900 |
| 2025-08-07 | $6.94 | $7.60 | $6.93 | $7.16 | $7.16 | 102,168,310 |
| 2025-08-06 | $6.88 | $6.97 | $6.82 | $6.93 | $6.93 | 26,854,850 |
| 2025-08-05 | $6.93 | $6.98 | $6.84 | $6.90 | $6.90 | 26,159,400 |
| 2025-08-04 | $6.90 | $6.93 | $6.83 | $6.93 | $6.93 | 23,746,950 |
| 2025-08-01 | $6.95 | $7.10 | $6.82 | $6.95 | $6.95 | 31,471,050 |
| 2025-07-31 | $7.08 | $7.27 | $6.98 | $7.03 | $7.03 | 50,960,700 |
| 2025-07-30 | $7.17 | $7.18 | $7.00 | $7.09 | $7.09 | 39,956,650 |
| 2025-07-29 | $6.90 | $7.16 | $6.90 | $7.16 | $7.16 | 63,069,900 |
| 2025-07-28 | $6.70 | $7.12 | $6.66 | $7.01 | $7.01 | 75,559,700 |
| 2025-07-25 | $6.68 | $6.71 | $6.63 | $6.68 | $6.68 | 18,913,200 |
| 2025-07-24 | $6.60 | $6.74 | $6.59 | $6.71 | $6.71 | 23,760,070 |
| 2025-07-23 | $6.68 | $6.74 | $6.61 | $6.61 | $6.61 | 31,720,800 |
| 2025-07-22 | $6.88 | $6.90 | $6.68 | $6.73 | $6.73 | 51,833,360 |
| 2025-07-21 | $6.85 | $6.94 | $6.83 | $6.90 | $6.90 | 35,993,190 |
| 2025-07-18 | $6.95 | $7.03 | $6.82 | $6.85 | $6.85 | 50,843,750 |
| 2025-07-17 | $6.71 | $6.98 | $6.69 | $6.92 | $6.92 | 62,671,770 |
| 2025-07-16 | $6.77 | $6.91 | $6.66 | $6.76 | $6.76 | 46,188,900 |
| 2025-07-15 | $6.77 | $6.86 | $6.67 | $6.83 | $6.83 | 56,585,290 |
| 2025-07-14 | $6.99 | $7.00 | $6.76 | $6.80 | $6.80 | 70,379,260 |
| 2025-07-11 | $7.27 | $7.36 | $7.03 | $7.04 | $7.04 | 95,173,130 |
| 2025-07-10 | $7.65 | $7.80 | $7.21 | $7.49 | $7.49 | 127,871,920 |
| 2025-07-09 | $7.77 | $7.86 | $7.28 | $7.35 | $7.35 | 153,483,510 |
| 2025-07-08 | $6.84 | $7.59 | $6.81 | $7.59 | $7.59 | 75,520,800 |
| 2025-07-07 | $6.75 | $7.09 | $6.66 | $6.90 | $6.90 | 72,318,910 |
| 2025-07-04 | $6.72 | $7.07 | $6.69 | $6.79 | $6.79 | 90,014,960 |
| 2025-07-03 | $6.50 | $6.83 | $6.44 | $6.78 | $6.78 | 91,944,490 |
| 2025-07-02 | $6.83 | $6.87 | $6.49 | $6.55 | $6.55 | 86,194,960 |
| 2025-06-30 | $6.28 | $6.69 | $6.28 | $6.57 | $6.57 | 84,749,650 |
| 2025-06-27 | $6.16 | $6.65 | $6.13 | $6.35 | $6.35 | 75,272,340 |
| 2025-06-26 | $6.23 | $6.43 | $6.17 | $6.18 | $6.18 | 59,114,310 |
| 2025-06-25 | $6.30 | $6.56 | $6.13 | $6.29 | $6.29 | 78,151,750 |
| 2025-06-24 | $6.15 | $6.34 | $6.13 | $6.29 | $6.29 | 59,496,600 |
| 2025-06-23 | $6.05 | $6.35 | $5.95 | $6.25 | $6.25 | 69,282,400 |
| 2025-06-20 | $6.04 | $6.24 | $6.03 | $6.19 | $6.19 | 79,296,490 |
| 2025-06-19 | $5.99 | $6.28 | $5.95 | $6.00 | $6.00 | 80,567,100 |
| 2025-06-18 | $5.78 | $5.91 | $5.70 | $5.88 | $5.88 | 33,306,380 |
| 2025-06-17 | $5.78 | $5.83 | $5.74 | $5.79 | $5.79 | 25,827,690 |
| 2025-06-13 | $5.70 | $5.72 | $5.53 | $5.54 | $5.54 | 19,529,100 |
| 2025-06-12 | $5.74 | $5.78 | $5.70 | $5.75 | $5.75 | 14,181,800 |
| 2025-06-11 | $5.77 | $5.89 | $5.74 | $5.78 | $5.78 | 28,152,100 |
| 2025-06-10 | $5.80 | $5.81 | $5.63 | $5.70 | $5.70 | 17,146,100 |
| 2025-06-09 | $5.76 | $5.82 | $5.75 | $5.80 | $5.80 | 14,489,900 |
| 2025-06-06 | $5.76 | $5.80 | $5.72 | $5.76 | $5.76 | 16,622,600 |
| 2025-06-05 | $5.68 | $5.85 | $5.62 | $5.80 | $5.80 | 31,103,550 |
| 2025-06-04 | $5.60 | $5.72 | $5.58 | $5.69 | $5.69 | 17,400,550 |
| 2025-06-03 | $5.59 | $5.65 | $5.57 | $5.60 | $5.60 | 11,609,800 |
| 2025-05-30 | $5.75 | $5.76 | $5.59 | $5.61 | $5.61 | 18,451,100 |
| 2025-05-29 | $5.60 | $5.79 | $5.57 | $5.76 | $5.76 | 25,472,150 |
| 2025-05-28 | $5.66 | $5.67 | $5.56 | $5.58 | $5.58 | 12,258,600 |
| 2025-05-27 | $5.61 | $5.66 | $5.56 | $5.66 | $5.66 | 13,045,800 |
| 2025-05-26 | $5.50 | $5.63 | $5.49 | $5.62 | $5.62 | 12,165,200 |
| 2025-05-23 | $5.60 | $5.65 | $5.52 | $5.52 | $5.52 | 16,279,870 |
| 2025-05-22 | $5.70 | $5.76 | $5.58 | $5.60 | $5.60 | 19,493,700 |
| 2025-05-21 | $5.76 | $5.78 | $5.67 | $5.74 | $5.74 | 19,414,600 |
| 2025-05-20 | $5.75 | $5.80 | $5.71 | $5.79 | $5.79 | 16,133,150 |
| 2025-05-19 | $5.73 | $5.78 | $5.66 | $5.78 | $5.78 | 16,230,550 |
| 2025-05-16 | $5.65 | $5.80 | $5.64 | $5.75 | $5.75 | 17,746,000 |
| 2025-05-15 | $5.80 | $5.82 | $5.68 | $5.68 | $5.68 | 20,500,200 |
| 2025-05-14 | $5.77 | $5.92 | $5.76 | $5.81 | $5.81 | 30,870,300 |
| 2025-05-13 | $5.83 | $5.90 | $5.75 | $5.76 | $5.76 | 20,010,600 |
| 2025-05-12 | $5.79 | $5.82 | $5.75 | $5.81 | $5.81 | 18,180,090 |
| 2025-05-09 | $5.84 | $5.84 | $5.70 | $5.73 | $5.73 | 20,728,000 |
| 2025-05-08 | $5.79 | $5.89 | $5.78 | $5.87 | $5.87 | 27,032,200 |
| 2025-05-07 | $5.82 | $5.88 | $5.71 | $5.80 | $5.80 | 33,031,400 |
| 2025-05-06 | $5.63 | $5.76 | $5.62 | $5.76 | $5.76 | 31,693,970 |
| 2025-04-30 | $5.50 | $5.67 | $5.49 | $5.57 | $5.57 | 26,058,700 |
| 2025-04-29 | $5.40 | $5.55 | $5.38 | $5.52 | $5.52 | 18,679,600 |
| 2025-04-28 | $5.60 | $5.61 | $5.45 | $5.45 | $5.45 | 25,595,900 |
| 2025-04-25 | $5.60 | $5.67 | $5.52 | $5.63 | $5.63 | 32,814,450 |
| 2025-04-24 | $5.73 | $5.75 | $5.53 | $5.58 | $5.58 | 48,699,450 |
| 2025-04-23 | $6.00 | $6.10 | $5.75 | $5.77 | $5.77 | 73,380,960 |
| 2025-04-22 | $5.95 | $6.30 | $5.95 | $6.02 | $6.02 | 103,592,690 |
| 2025-04-21 | $6.50 | $6.75 | $6.16 | $6.30 | $6.30 | 156,589,190 |
| 2025-04-18 | $5.50 | $6.27 | $5.45 | $6.27 | $6.27 | 84,778,490 |
| 2025-04-17 | $5.12 | $5.70 | $5.12 | $5.70 | $5.70 | 42,793,060 |
| 2025-04-16 | $5.26 | $5.34 | $5.09 | $5.18 | $5.18 | 15,210,000 |
| 2025-04-15 | $5.30 | $5.38 | $5.22 | $5.30 | $5.30 | 17,563,750 |
| 2025-04-14 | $5.33 | $5.38 | $5.26 | $5.27 | $5.27 | 20,890,350 |
| 2025-04-11 | $5.03 | $5.26 | $4.99 | $5.23 | $5.23 | 26,252,390 |
| 2025-04-10 | $5.07 | $5.19 | $5.07 | $5.08 | $5.08 | 25,381,750 |
| 2025-04-09 | $4.80 | $5.04 | $4.46 | $4.99 | $4.99 | 33,389,600 |
| 2025-04-08 | $5.10 | $5.18 | $4.80 | $4.92 | $4.92 | 31,114,340 |
| 2025-04-07 | $5.31 | $5.41 | $5.14 | $5.14 | $5.14 | 20,253,100 |
| 2025-04-03 | $5.70 | $5.82 | $5.64 | $5.71 | $5.71 | 18,968,450 |
| 2025-04-02 | $5.90 | $5.94 | $5.79 | $5.82 | $5.82 | 18,125,000 |
| 2025-04-01 | $5.94 | $5.99 | $5.91 | $5.91 | $5.91 | 13,761,050 |
| 2025-03-31 | $6.08 | $6.13 | $5.87 | $5.93 | $5.93 | 27,670,500 |
| 2025-03-28 | $6.32 | $6.42 | $6.15 | $6.16 | $6.16 | 25,307,750 |
| 2025-03-27 | $6.25 | $6.42 | $6.15 | $6.35 | $6.35 | 30,090,530 |
| 2025-03-26 | $6.24 | $6.38 | $6.21 | $6.29 | $6.29 | 19,908,350 |
| 2025-03-25 | $6.22 | $6.38 | $6.11 | $6.29 | $6.29 | 23,417,180 |
| 2025-03-24 | $6.28 | $6.33 | $6.06 | $6.23 | $6.23 | 28,792,650 |
| 2025-03-21 | $6.42 | $6.51 | $6.30 | $6.30 | $6.30 | 33,488,830 |
| 2025-03-20 | $6.58 | $6.62 | $6.48 | $6.48 | $6.48 | 35,487,000 |
| 2025-03-19 | $6.78 | $6.82 | $6.55 | $6.59 | $6.59 | 54,693,650 |
| 2025-03-18 | $6.82 | $7.07 | $6.68 | $6.85 | $6.85 | 92,497,510 |
| 2025-03-17 | $6.55 | $6.83 | $6.54 | $6.79 | $6.79 | 64,285,500 |
| 2025-03-14 | $6.62 | $6.77 | $6.44 | $6.64 | $6.64 | 63,591,590 |
| 2025-03-13 | $6.60 | $6.65 | $6.44 | $6.60 | $6.60 | 49,495,990 |
| 2025-03-12 | $6.66 | $6.77 | $6.56 | $6.58 | $6.58 | 84,729,610 |
| 2025-03-11 | $6.31 | $6.80 | $6.30 | $6.55 | $6.55 | 79,573,200 |
| 2025-03-10 | $6.15 | $6.44 | $6.11 | $6.38 | $6.38 | 51,266,490 |
| 2025-03-07 | $6.28 | $6.34 | $6.11 | $6.16 | $6.16 | 36,048,530 |
| 2025-03-06 | $6.23 | $6.35 | $6.23 | $6.28 | $6.28 | 42,257,930 |
| 2025-03-05 | $6.13 | $6.23 | $6.03 | $6.23 | $6.23 | 37,750,750 |
| 2025-03-04 | $6.00 | $6.17 | $5.94 | $6.16 | $6.16 | 36,081,210 |
| 2025-03-03 | $6.23 | $6.28 | $6.00 | $6.08 | $6.08 | 53,866,960 |
| 2025-02-28 | $6.38 | $6.63 | $6.17 | $6.19 | $6.19 | 84,726,850 |
| 2025-02-27 | $6.69 | $6.70 | $6.35 | $6.48 | $6.48 | 120,389,950 |
| 2025-02-26 | $6.28 | $6.89 | $6.20 | $6.89 | $6.89 | 109,920,770 |
| 2025-02-25 | $6.28 | $6.39 | $6.21 | $6.26 | $6.26 | 56,545,950 |
| 2025-02-24 | $6.26 | $6.65 | $6.15 | $6.41 | $6.41 | 93,445,670 |
| 2025-02-20 | $6.12 | $6.16 | $6.06 | $6.16 | $6.16 | 39,150,850 |
| 2025-02-19 | $5.88 | $6.15 | $5.88 | $6.14 | $6.14 | 49,607,200 |
| 2025-02-18 | $6.03 | $6.10 | $5.87 | $5.90 | $5.90 | 30,615,570 |
| 2025-02-17 | $5.90 | $6.05 | $5.90 | $6.03 | $6.03 | 31,444,380 |
| 2025-02-14 | $5.95 | $5.99 | $5.89 | $5.92 | $5.92 | 24,308,850 |
| 2025-02-13 | $6.07 | $6.09 | $5.95 | $5.95 | $5.95 | 37,411,150 |
| 2025-02-12 | $6.02 | $6.15 | $6.02 | $6.10 | $6.10 | 42,337,900 |
| 2025-02-11 | $6.05 | $6.16 | $5.97 | $6.07 | $6.07 | 54,079,900 |
| 2025-02-10 | $5.95 | $6.18 | $5.90 | $6.12 | $6.12 | 74,737,650 |
| 2025-02-07 | $5.72 | $5.99 | $5.70 | $5.93 | $5.93 | 69,040,800 |
| 2025-02-06 | $5.52 | $5.72 | $5.47 | $5.72 | $5.72 | 34,669,150 |
| 2025-02-05 | $5.46 | $5.57 | $5.39 | $5.53 | $5.53 | 27,718,950 |
| 2025-01-27 | $5.70 | $5.73 | $5.39 | $5.40 | $5.40 | 32,654,470 |
| 2025-01-24 | $5.62 | $5.68 | $5.51 | $5.67 | $5.67 | 31,345,200 |
| 2025-01-23 | $5.76 | $5.88 | $5.62 | $5.63 | $5.63 | 43,787,490 |
| 2025-01-22 | $5.84 | $5.97 | $5.75 | $5.75 | $5.75 | 42,049,600 |
| 2025-01-21 | $6.04 | $6.08 | $5.86 | $5.90 | $5.90 | 51,469,460 |
| 2025-01-20 | $6.05 | $6.14 | $5.89 | $6.06 | $6.06 | 71,165,010 |
| 2025-01-17 | $5.94 | $6.33 | $5.81 | $6.01 | $6.01 | 102,703,210 |
| 2025-01-16 | $5.78 | $6.24 | $5.75 | $6.06 | $6.06 | 104,618,080 |
| 2025-01-15 | $5.98 | $5.99 | $5.71 | $5.82 | $5.82 | 76,228,850 |
| 2025-01-14 | $5.65 | $6.27 | $5.51 | $6.03 | $6.03 | 131,667,920 |
| 2025-01-13 | $5.26 | $5.93 | $5.18 | $5.78 | $5.78 | 106,003,620 |
| 2025-01-09 | $5.07 | $5.59 | $5.07 | $5.59 | $5.59 | 23,804,280 |
| 2025-01-08 | $5.04 | $5.12 | $4.91 | $5.08 | $5.08 | 23,779,450 |
| 2025-01-07 | $4.94 | $5.15 | $4.91 | $5.11 | $5.11 | 26,889,200 |
| 2025-01-06 | $4.98 | $5.05 | $4.81 | $4.92 | $4.92 | 21,835,330 |
| 2025-01-03 | $5.25 | $5.28 | $4.95 | $4.97 | $4.97 | 28,500,050 |
| 2025-01-02 | $5.36 | $5.43 | $5.16 | $5.22 | $5.22 | 27,028,800 |
| 2024-12-31 | $5.65 | $5.66 | $5.35 | $5.37 | $5.37 | 26,415,900 |
| 2024-12-30 | $5.71 | $5.71 | $5.54 | $5.62 | $5.62 | 22,583,970 |
| 2024-12-27 | $5.65 | $5.91 | $5.60 | $5.75 | $5.75 | 30,039,600 |
| 2024-12-26 | $5.55 | $5.70 | $5.54 | $5.67 | $5.67 | 21,314,250 |
| 2024-12-25 | $5.70 | $5.74 | $5.45 | $5.55 | $5.55 | 30,743,600 |
| 2024-12-24 | $5.72 | $5.80 | $5.63 | $5.74 | $5.74 | 26,838,100 |
| 2024-12-23 | $6.08 | $6.08 | $5.66 | $5.67 | $5.67 | 46,419,460 |
| 2024-12-20 | $5.98 | $6.17 | $5.94 | $6.10 | $6.10 | 34,429,000 |
| 2024-12-19 | $5.93 | $6.01 | $5.88 | $5.98 | $5.98 | 34,326,300 |
| 2024-12-18 | $5.97 | $6.11 | $5.82 | $6.04 | $6.04 | 38,224,700 |
| 2024-12-17 | $6.28 | $6.33 | $5.93 | $5.98 | $5.98 | 55,067,900 |
| 2024-12-16 | $6.23 | $6.38 | $6.17 | $6.28 | $6.28 | 51,020,190 |
| 2024-12-13 | $6.33 | $6.43 | $6.23 | $6.26 | $6.26 | 56,250,000 |
| 2024-12-12 | $6.30 | $6.42 | $6.25 | $6.36 | $6.36 | 59,988,230 |
| 2024-12-11 | $6.21 | $6.43 | $6.18 | $6.35 | $6.35 | 74,866,950 |
| 2024-12-10 | $6.61 | $6.75 | $6.00 | $6.25 | $6.25 | 144,266,200 |
| 2024-12-09 | $6.90 | $6.99 | $6.63 | $6.63 | $6.63 | 161,025,820 |
| 2024-12-06 | $6.70 | $7.37 | $6.66 | $7.37 | $7.37 | 231,668,840 |
| 2024-12-05 | $7.20 | $7.20 | $6.55 | $6.70 | $6.70 | 239,093,120 |
| 2024-12-04 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 14,819,470 |
| 2024-12-03 | $6.19 | $6.50 | $6.19 | $6.50 | $6.50 | 78,759,460 |
| 2024-12-02 | $5.79 | $6.01 | $5.79 | $5.91 | $5.91 | 68,401,290 |
| 2024-11-29 | $5.69 | $6.00 | $5.65 | $5.85 | $5.85 | 84,038,640 |
| 2024-11-28 | $5.50 | $5.89 | $5.48 | $5.70 | $5.70 | 79,301,210 |
| 2024-11-27 | $5.43 | $5.56 | $5.23 | $5.55 | $5.55 | 61,424,720 |
| 2024-11-26 | $6.15 | $6.15 | $5.51 | $5.54 | $5.54 | 116,382,630 |
| 2024-11-25 | $5.35 | $5.75 | $5.35 | $5.75 | $5.75 | 25,861,580 |
| 2024-11-22 | $5.44 | $5.56 | $5.21 | $5.23 | $5.23 | 25,559,240 |
| 2024-11-21 | $5.37 | $5.55 | $5.32 | $5.43 | $5.43 | 22,761,540 |
| 2024-11-20 | $5.23 | $5.49 | $5.20 | $5.41 | $5.41 | 26,418,310 |
| 2024-11-19 | $5.09 | $5.23 | $5.05 | $5.23 | $5.23 | 20,476,420 |
| 2024-11-18 | $5.29 | $5.32 | $5.00 | $5.05 | $5.05 | 26,465,660 |
| 2024-11-15 | $5.39 | $5.45 | $5.21 | $5.23 | $5.23 | 22,347,000 |
| 2024-11-14 | $5.60 | $5.65 | $5.35 | $5.38 | $5.38 | 27,041,150 |
| 2024-11-13 | $5.63 | $5.69 | $5.48 | $5.63 | $5.63 | 28,867,510 |
| 2024-11-12 | $5.79 | $5.89 | $5.63 | $5.70 | $5.70 | 50,971,770 |
| 2024-11-11 | $5.55 | $5.84 | $5.52 | $5.78 | $5.78 | 49,846,110 |
| 2024-11-08 | $5.57 | $5.70 | $5.49 | $5.55 | $5.55 | 45,801,720 |
| 2024-11-07 | $5.40 | $5.55 | $5.35 | $5.54 | $5.54 | 34,717,520 |
| 2024-11-06 | $5.44 | $5.49 | $5.33 | $5.42 | $5.42 | 37,742,550 |
| 2024-11-05 | $5.29 | $5.45 | $5.29 | $5.43 | $5.43 | 30,998,150 |
| 2024-11-04 | $5.20 | $5.35 | $5.19 | $5.31 | $5.31 | 23,758,320 |
| 2024-11-01 | $5.42 | $5.50 | $5.15 | $5.17 | $5.17 | 48,258,670 |
| 2024-10-31 | $5.25 | $5.58 | $5.20 | $5.51 | $5.51 | 61,731,970 |
| 2024-10-30 | $5.20 | $5.31 | $5.16 | $5.28 | $5.28 | 30,456,480 |
| 2024-10-29 | $5.35 | $5.52 | $5.21 | $5.24 | $5.24 | 42,138,850 |
| 2024-10-28 | $5.34 | $5.38 | $5.30 | $5.38 | $5.38 | 29,811,250 |
| 2024-10-25 | $5.21 | $5.35 | $5.18 | $5.34 | $5.34 | 36,476,750 |
| 2024-10-24 | $5.14 | $5.25 | $5.10 | $5.17 | $5.17 | 24,597,350 |
| 2024-10-23 | $5.13 | $5.19 | $5.11 | $5.15 | $5.15 | 26,054,500 |
| 2024-10-22 | $5.14 | $5.16 | $5.06 | $5.14 | $5.14 | 26,744,500 |
| 2024-10-21 | $5.09 | $5.25 | $5.08 | $5.13 | $5.13 | 41,563,250 |
| 2024-10-18 | $4.90 | $5.16 | $4.88 | $5.09 | $5.09 | 34,982,770 |
| 2024-10-17 | $4.95 | $5.02 | $4.89 | $4.90 | $4.90 | 18,282,850 |
| 2024-10-16 | $4.81 | $4.96 | $4.78 | $4.92 | $4.92 | 16,168,550 |
| 2024-10-15 | $4.98 | $5.08 | $4.90 | $4.90 | $4.90 | 22,243,650 |
| 2024-10-14 | $4.87 | $5.04 | $4.76 | $5.03 | $5.03 | 26,682,540 |
| 2024-10-11 | $5.08 | $5.08 | $4.78 | $4.87 | $4.87 | 28,547,350 |
| 2024-10-10 | $5.14 | $5.29 | $5.01 | $5.08 | $5.08 | 35,840,400 |
| 2024-10-09 | $5.59 | $5.59 | $5.17 | $5.17 | $5.17 | 59,017,980 |
| 2024-10-08 | $5.72 | $5.74 | $5.21 | $5.74 | $5.74 | 99,697,740 |
| 2024-09-30 | $4.96 | $5.24 | $4.84 | $5.22 | $5.22 | 66,968,140 |
| 2024-09-27 | $4.61 | $4.80 | $4.61 | $4.79 | $4.79 | 26,489,880 |
| 2024-09-26 | $4.48 | $4.59 | $4.48 | $4.59 | $4.59 | 23,045,900 |
| 2024-09-25 | $4.49 | $4.60 | $4.44 | $4.48 | $4.48 | 26,389,790 |
| 2024-09-24 | $4.39 | $4.48 | $4.35 | $4.48 | $4.48 | 21,618,400 |
| 2024-09-23 | $4.35 | $4.39 | $4.30 | $4.39 | $4.39 | 12,492,300 |
| 2024-09-20 | $4.34 | $4.43 | $4.32 | $4.34 | $4.34 | 15,119,880 |
| 2024-09-19 | $4.27 | $4.39 | $4.26 | $4.36 | $4.36 | 17,262,650 |
| 2024-09-18 | $4.23 | $4.30 | $4.16 | $4.24 | $4.24 | 12,435,500 |
| 2024-09-13 | $4.33 | $4.36 | $4.26 | $4.27 | $4.27 | 11,952,950 |
| 2024-09-12 | $4.43 | $4.47 | $4.32 | $4.33 | $4.33 | 15,001,290 |
| 2024-09-11 | $4.42 | $4.45 | $4.36 | $4.40 | $4.40 | 13,516,150 |
| 2024-09-10 | $4.46 | $4.50 | $4.37 | $4.47 | $4.47 | 22,508,540 |
| 2024-09-09 | $4.44 | $4.48 | $4.38 | $4.44 | $4.44 | 24,068,350 |
| 2024-09-06 | $4.51 | $4.61 | $4.42 | $4.44 | $4.44 | 51,562,080 |
| 2024-09-05 | $4.20 | $4.66 | $4.20 | $4.66 | $4.66 | 50,674,480 |
| 2024-09-04 | $4.25 | $4.29 | $4.19 | $4.24 | $4.24 | 9,428,350 |
| 2024-09-03 | $4.28 | $4.33 | $4.25 | $4.30 | $4.30 | 7,975,500 |
| 2024-09-02 | $4.36 | $4.39 | $4.25 | $4.27 | $4.27 | 9,891,140 |
| 2024-08-30 | $4.24 | $4.41 | $4.23 | $4.35 | $4.35 | 13,541,100 |
| 2024-08-29 | $4.16 | $4.28 | $4.13 | $4.24 | $4.24 | 9,898,040 |
| 2024-08-28 | $4.11 | $4.19 | $4.10 | $4.16 | $4.16 | 8,650,200 |
| 2024-08-27 | $4.30 | $4.30 | $4.11 | $4.12 | $4.12 | 14,067,300 |
| 2024-08-26 | $4.26 | $4.32 | $4.24 | $4.29 | $4.29 | 7,171,400 |
| 2024-08-23 | $4.26 | $4.32 | $4.23 | $4.29 | $4.29 | 8,805,600 |
| 2024-08-22 | $4.35 | $4.38 | $4.25 | $4.26 | $4.26 | 13,091,770 |
| 2024-08-21 | $4.54 | $4.59 | $4.28 | $4.36 | $4.36 | 23,860,600 |
| 2024-08-20 | $4.63 | $4.64 | $4.56 | $4.57 | $4.57 | 10,348,900 |
| 2024-08-19 | $4.69 | $4.72 | $4.62 | $4.62 | $4.62 | 12,824,860 |
| 2024-08-16 | $4.67 | $4.76 | $4.66 | $4.70 | $4.70 | 17,351,260 |
| 2024-08-15 | $4.62 | $4.71 | $4.58 | $4.67 | $4.67 | 14,586,850 |
| 2024-08-14 | $4.63 | $4.68 | $4.60 | $4.64 | $4.64 | 10,525,800 |
| 2024-08-13 | $4.57 | $4.64 | $4.52 | $4.63 | $4.63 | 10,711,900 |
| 2024-08-12 | $4.67 | $4.68 | $4.57 | $4.58 | $4.58 | 15,795,560 |
| 2024-08-09 | $4.77 | $4.82 | $4.68 | $4.69 | $4.69 | 14,098,290 |
| 2024-08-08 | $4.70 | $4.80 | $4.63 | $4.73 | $4.73 | 18,193,330 |
| 2024-08-07 | $4.73 | $4.85 | $4.72 | $4.74 | $4.74 | 17,491,900 |
| 2024-08-06 | $4.71 | $4.77 | $4.66 | $4.75 | $4.75 | 17,912,000 |
| 2024-08-05 | $4.84 | $4.87 | $4.66 | $4.66 | $4.66 | 31,907,250 |
| 2024-08-02 | $4.99 | $5.02 | $4.86 | $4.91 | $4.91 | 42,801,450 |
| 2024-08-01 | $4.95 | $5.29 | $4.93 | $5.09 | $5.09 | 77,494,500 |
| 2024-07-31 | $4.74 | $4.88 | $4.71 | $4.88 | $4.88 | 32,299,900 |
| 2024-07-30 | $4.72 | $4.77 | $4.64 | $4.74 | $4.74 | 21,376,790 |
| 2024-07-29 | $4.81 | $4.82 | $4.73 | $4.76 | $4.76 | 20,201,890 |
| 2024-07-26 | $4.71 | $4.81 | $4.68 | $4.80 | $4.80 | 21,541,300 |
| 2024-07-25 | $4.63 | $4.75 | $4.60 | $4.71 | $4.71 | 19,257,200 |
| 2024-07-24 | $4.61 | $4.84 | $4.56 | $4.73 | $4.73 | 24,982,450 |
| 2024-07-23 | $4.82 | $4.82 | $4.64 | $4.65 | $4.65 | 22,125,500 |
| 2024-07-22 | $4.80 | $4.91 | $4.78 | $4.84 | $4.84 | 24,636,200 |
| 2024-07-19 | $4.65 | $4.86 | $4.63 | $4.79 | $4.79 | 28,037,690 |
| 2024-07-18 | $4.68 | $4.79 | $4.54 | $4.75 | $4.75 | 35,234,370 |
| 2024-07-17 | $4.99 | $4.99 | $4.70 | $4.71 | $4.71 | 44,573,450 |
| 2024-07-16 | $4.90 | $5.12 | $4.86 | $5.03 | $5.03 | 45,194,000 |
| 2024-07-15 | $5.05 | $5.07 | $4.87 | $4.92 | $4.92 | 43,347,230 |
| 2024-07-12 | $5.20 | $5.25 | $5.08 | $5.09 | $5.09 | 56,711,180 |
| 2024-07-11 | $5.20 | $5.40 | $5.09 | $5.26 | $5.26 | 72,664,860 |
| 2024-07-10 | $5.42 | $5.43 | $5.08 | $5.08 | $5.08 | 83,770,490 |
| 2024-07-09 | $5.10 | $5.41 | $4.94 | $5.40 | $5.40 | 95,692,070 |
| 2024-07-08 | $5.03 | $5.30 | $4.98 | $5.15 | $5.15 | 79,673,360 |
| 2024-07-05 | $4.94 | $5.14 | $4.82 | $5.05 | $5.05 | 60,975,750 |
| 2024-07-04 | $4.93 | $5.20 | $4.90 | $5.07 | $5.07 | 108,970,840 |
| 2024-07-03 | $4.56 | $5.04 | $4.46 | $5.04 | $5.04 | 46,076,650 |
| 2024-07-02 | $4.63 | $4.66 | $4.56 | $4.58 | $4.58 | 18,506,300 |
| 2024-07-01 | $4.69 | $4.72 | $4.54 | $4.64 | $4.64 | 22,432,350 |
| 2024-06-28 | $4.56 | $4.78 | $4.50 | $4.69 | $4.69 | 32,043,890 |
| 2024-06-27 | $4.67 | $4.78 | $4.55 | $4.59 | $4.59 | 27,526,340 |
| 2024-06-26 | $4.64 | $4.75 | $4.47 | $4.73 | $4.73 | 31,022,200 |
| 2024-06-25 | $4.85 | $4.92 | $4.54 | $4.61 | $4.61 | 39,942,630 |
| 2024-06-24 | $4.95 | $5.06 | $4.85 | $4.86 | $4.86 | 49,786,890 |
| 2024-06-21 | $4.86 | $5.15 | $4.65 | $5.11 | $5.11 | 75,269,670 |
| 2024-06-20 | $5.06 | $5.20 | $4.99 | $4.99 | $4.99 | 57,385,590 |
| 2024-06-19 | $5.14 | $5.23 | $4.96 | $5.06 | $5.06 | 62,775,000 |
| 2024-06-18 | $5.31 | $5.53 | $5.05 | $5.14 | $5.14 | 96,653,150 |
| 2024-06-17 | $4.83 | $5.16 | $4.77 | $5.03 | $5.03 | 69,353,840 |
| 2024-06-14 | $4.94 | $5.00 | $4.80 | $4.83 | $4.83 | 58,710,740 |
| 2024-06-13 | $5.18 | $5.34 | $4.99 | $5.00 | $5.00 | 117,367,080 |
| 2024-06-12 | $4.58 | $5.06 | $4.55 | $5.06 | $5.06 | 39,747,700 |
| 2024-06-11 | $4.41 | $4.63 | $4.36 | $4.60 | $4.60 | 24,120,510 |
| 2024-06-07 | $4.35 | $4.50 | $4.35 | $4.44 | $4.44 | 19,269,610 |
| 2024-06-06 | $4.51 | $4.65 | $4.25 | $4.28 | $4.28 | 21,733,610 |
| 2024-06-05 | $4.55 | $4.59 | $4.44 | $4.45 | $4.45 | 14,700,680 |
| 2024-06-04 | $4.69 | $4.70 | $4.48 | $4.56 | $4.56 | 22,882,840 |
| 2024-06-03 | $4.85 | $4.90 | $4.68 | $4.72 | $4.72 | 23,262,580 |
| 2024-05-31 | $4.72 | $4.95 | $4.69 | $4.83 | $4.83 | 27,294,670 |
| 2024-05-30 | $4.73 | $4.75 | $4.65 | $4.68 | $4.68 | 14,313,740 |
| 2024-05-29 | $4.76 | $4.95 | $4.69 | $4.74 | $4.74 | 25,359,620 |
| 2024-05-28 | $4.82 | $4.93 | $4.74 | $4.81 | $4.81 | 26,883,100 |
| 2024-05-27 | $4.75 | $4.95 | $4.62 | $4.89 | $4.89 | 39,607,310 |
| 2024-05-24 | $4.88 | $5.01 | $4.75 | $4.79 | $4.79 | 30,242,390 |
| 2024-05-23 | $4.96 | $5.08 | $4.86 | $4.88 | $4.88 | 34,057,860 |
| 2024-05-22 | $4.87 | $4.99 | $4.85 | $4.96 | $4.96 | 19,499,210 |
| 2024-05-21 | $4.90 | $4.97 | $4.85 | $4.87 | $4.87 | 17,419,670 |
| 2024-05-20 | $5.02 | $5.02 | $4.87 | $4.89 | $4.89 | 21,911,480 |
| 2024-05-17 | $4.87 | $5.14 | $4.80 | $5.03 | $5.03 | 27,235,980 |
| 2024-05-16 | $4.75 | $5.00 | $4.74 | $4.90 | $4.90 | 28,921,030 |
| 2024-05-15 | $4.72 | $4.86 | $4.69 | $4.73 | $4.73 | 16,241,160 |
| 2024-05-14 | $4.76 | $4.79 | $4.68 | $4.72 | $4.72 | 13,373,800 |
| 2024-05-13 | $4.84 | $4.84 | $4.64 | $4.68 | $4.68 | 17,635,140 |
| 2024-05-10 | $4.96 | $5.01 | $4.84 | $4.87 | $4.87 | 15,479,910 |
| 2024-05-09 | $5.02 | $5.04 | $4.97 | $4.99 | $4.99 | 13,822,140 |
| 2024-05-08 | $5.11 | $5.13 | $4.93 | $5.00 | $5.00 | 19,923,210 |
| 2024-05-07 | $5.11 | $5.24 | $5.02 | $5.13 | $5.13 | 31,772,300 |
| 2024-05-06 | $4.89 | $5.08 | $4.89 | $5.06 | $5.06 | 27,377,110 |
| 2024-04-30 | $4.88 | $4.98 | $4.77 | $4.84 | $4.84 | 21,489,920 |
| 2024-04-29 | $4.74 | $4.91 | $4.67 | $4.89 | $4.89 | 22,770,910 |
| 2024-04-26 | $4.62 | $4.80 | $4.60 | $4.74 | $4.74 | 24,455,060 |
| 2024-04-25 | $4.51 | $4.67 | $4.48 | $4.60 | $4.60 | 18,586,910 |
| 2024-04-24 | $4.41 | $4.58 | $4.41 | $4.57 | $4.57 | 22,964,380 |
| 2024-04-23 | $4.48 | $4.55 | $4.35 | $4.41 | $4.41 | 22,949,230 |
| 2024-04-22 | $4.51 | $4.57 | $4.40 | $4.45 | $4.45 | 21,388,120 |
| 2024-04-19 | $4.55 | $4.64 | $4.48 | $4.58 | $4.58 | 27,335,250 |
| 2024-04-18 | $4.91 | $4.97 | $4.59 | $4.63 | $4.63 | 52,746,780 |
| 2024-04-17 | $4.65 | $5.00 | $4.65 | $4.98 | $4.98 | 18,214,100 |
| 2024-04-16 | $4.99 | $4.99 | $4.53 | $4.55 | $4.55 | 17,380,600 |
| 2024-04-15 | $5.18 | $5.25 | $4.86 | $4.97 | $4.97 | 16,389,950 |
| 2024-04-12 | $5.22 | $5.33 | $5.20 | $5.22 | $5.22 | 11,599,900 |
| 2024-04-11 | $5.17 | $5.31 | $5.17 | $5.21 | $5.21 | 10,951,380 |
| 2024-04-10 | $5.45 | $5.45 | $5.19 | $5.26 | $5.26 | 14,722,320 |
| 2024-04-09 | $5.35 | $5.46 | $5.30 | $5.45 | $5.45 | 12,239,750 |
| 2024-04-08 | $5.57 | $5.57 | $5.36 | $5.40 | $5.40 | 20,490,030 |
| 2024-04-03 | $5.53 | $5.79 | $5.40 | $5.66 | $5.66 | 32,867,030 |
| 2024-04-02 | $5.72 | $5.76 | $5.54 | $5.59 | $5.59 | 18,773,120 |
| 2024-04-01 | $5.59 | $5.76 | $5.55 | $5.72 | $5.72 | 23,157,500 |
| 2024-03-29 | $5.58 | $5.64 | $5.43 | $5.59 | $5.59 | 26,360,250 |
| 2024-03-28 | $5.24 | $5.66 | $5.24 | $5.58 | $5.58 | 44,116,530 |
| 2024-03-27 | $5.69 | $5.83 | $5.22 | $5.24 | $5.24 | 44,802,050 |
| 2024-03-26 | $6.01 | $6.08 | $5.71 | $5.79 | $5.79 | 59,065,060 |
| 2024-03-25 | $6.78 | $6.85 | $6.30 | $6.30 | $6.30 | 82,797,060 |
| 2024-03-22 | $7.00 | $7.00 | $6.58 | $7.00 | $7.00 | 89,716,410 |
| 2024-03-21 | $6.90 | $6.90 | $6.29 | $6.36 | $6.36 | 30,515,900 |
| 2024-03-20 | $5.67 | $6.27 | $5.65 | $6.27 | $6.27 | 38,257,590 |
| 2024-03-19 | $5.66 | $5.71 | $5.60 | $5.70 | $5.70 | 22,025,480 |
| 2024-03-18 | $5.52 | $5.72 | $5.47 | $5.69 | $5.69 | 25,936,100 |
| 2024-03-15 | $5.40 | $5.53 | $5.28 | $5.52 | $5.52 | 16,765,600 |
| 2024-03-14 | $5.53 | $5.55 | $5.32 | $5.38 | $5.38 | 24,076,220 |
| 2024-03-13 | $5.57 | $5.65 | $5.50 | $5.61 | $5.61 | 26,694,550 |
| 2024-03-12 | $5.56 | $5.66 | $5.49 | $5.51 | $5.51 | 23,684,850 |
| 2024-03-11 | $5.60 | $5.63 | $5.48 | $5.60 | $5.60 | 29,872,000 |
| 2024-03-08 | $5.53 | $5.77 | $5.50 | $5.72 | $5.72 | 40,491,020 |
| 2024-03-07 | $5.68 | $5.77 | $5.45 | $5.45 | $5.45 | 35,768,040 |
| 2024-03-06 | $5.69 | $5.80 | $5.50 | $5.74 | $5.74 | 51,847,400 |
| 2024-03-05 | $5.88 | $6.06 | $5.60 | $5.93 | $5.93 | 81,369,970 |
| 2024-03-04 | $5.04 | $5.59 | $4.97 | $5.59 | $5.59 | 17,781,990 |
| 2024-03-01 | $5.04 | $5.11 | $4.98 | $5.08 | $5.08 | 15,321,680 |
| 2024-02-29 | $4.70 | $5.04 | $4.70 | $5.01 | $5.01 | 15,549,820 |
| 2024-02-28 | $5.27 | $5.41 | $4.79 | $4.80 | $4.80 | 23,478,600 |
| 2024-02-27 | $5.03 | $5.26 | $4.96 | $5.26 | $5.26 | 16,615,850 |
| 2024-02-26 | $4.96 | $5.20 | $4.93 | $5.08 | $5.08 | 19,192,150 |
| 2024-02-23 | $4.90 | $5.02 | $4.79 | $5.01 | $5.01 | 17,915,490 |
| 2024-02-22 | $4.58 | $4.84 | $4.54 | $4.80 | $4.80 | 19,267,590 |
| 2024-02-21 | $4.50 | $4.74 | $4.45 | $4.60 | $4.60 | 25,854,150 |
| 2024-02-20 | $4.43 | $4.77 | $4.28 | $4.67 | $4.67 | 23,686,690 |
| 2024-02-19 | $4.26 | $4.48 | $4.20 | $4.45 | $4.45 | 28,218,300 |
| 2024-02-08 | $3.81 | $4.11 | $3.57 | $4.11 | $4.11 | 31,293,650 |
| 2024-02-07 | $3.99 | $3.99 | $3.67 | $3.74 | $3.74 | 26,688,450 |
| 2024-02-06 | $3.93 | $4.11 | $3.64 | $3.95 | $3.95 | 23,026,090 |
| 2024-02-05 | $4.43 | $4.49 | $4.04 | $4.04 | $4.04 | 11,184,650 |
| 2024-02-02 | $4.76 | $4.86 | $4.33 | $4.49 | $4.49 | 9,500,750 |
| 2024-02-01 | $4.80 | $4.90 | $4.67 | $4.75 | $4.75 | 7,893,900 |
| 2024-01-31 | $5.15 | $5.15 | $4.84 | $4.87 | $4.87 | 8,741,900 |
| 2024-01-30 | $5.20 | $5.33 | $5.12 | $5.12 | $5.12 | 6,520,790 |
| 2024-01-29 | $5.53 | $5.57 | $5.26 | $5.27 | $5.27 | 9,822,600 |
| 2024-01-26 | $5.52 | $5.73 | $5.50 | $5.58 | $5.58 | 11,581,300 |
| 2024-01-25 | $5.34 | $5.58 | $5.29 | $5.56 | $5.56 | 8,212,050 |
| 2024-01-24 | $5.30 | $5.36 | $5.11 | $5.32 | $5.32 | 9,086,400 |
| 2024-01-23 | $5.28 | $5.33 | $5.18 | $5.29 | $5.29 | 9,403,140 |
| 2024-01-22 | $5.67 | $5.68 | $5.25 | $5.30 | $5.30 | 8,814,330 |
| 2024-01-19 | $5.73 | $5.80 | $5.64 | $5.68 | $5.68 | 5,808,300 |
| 2024-01-18 | $5.77 | $5.80 | $5.57 | $5.75 | $5.75 | 8,853,200 |
| 2024-01-17 | $5.89 | $5.93 | $5.76 | $5.76 | $5.76 | 5,604,400 |
| 2024-01-16 | $5.97 | $5.98 | $5.81 | $5.91 | $5.91 | 6,013,550 |
| 2024-01-15 | $5.92 | $6.01 | $5.83 | $5.94 | $5.94 | 4,903,900 |
| 2024-01-12 | $6.01 | $6.05 | $5.93 | $5.96 | $5.96 | 6,286,650 |
| 2024-01-11 | $5.90 | $6.08 | $5.87 | $6.06 | $6.06 | 8,641,800 |
| 2024-01-10 | $5.90 | $6.02 | $5.81 | $5.93 | $5.93 | 7,914,800 |
| 2024-01-09 | $5.95 | $6.05 | $5.92 | $5.96 | $5.96 | 7,504,380 |
| 2024-01-08 | $6.05 | $6.10 | $5.91 | $5.92 | $5.92 | 8,056,530 |
| 2024-01-05 | $6.17 | $6.25 | $6.01 | $6.07 | $6.07 | 8,035,400 |
| 2024-01-04 | $6.20 | $6.27 | $6.17 | $6.19 | $6.19 | 8,417,500 |
| 2024-01-03 | $6.26 | $6.28 | $6.09 | $6.21 | $6.21 | 8,841,400 |
| 2024-01-02 | $6.29 | $6.34 | $6.24 | $6.28 | $6.28 | 12,309,200 |
| 2024-01-01 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2023-12-29 | $6.09 | $6.29 | $6.08 | $6.28 | $6.28 | 11,621,700 |
| 2023-12-28 | $6.10 | $6.20 | $6.03 | $6.13 | $6.13 | 10,988,000 |
| 2023-12-27 | $6.03 | $6.14 | $5.97 | $6.11 | $6.11 | 9,577,570 |
| 2023-12-26 | $6.10 | $6.11 | $5.94 | $5.99 | $5.99 | 10,039,920 |
| 2023-12-25 | $6.11 | $6.18 | $6.06 | $6.13 | $6.13 | 7,765,300 |
| 2023-12-22 | $6.29 | $6.30 | $6.10 | $6.13 | $6.13 | 9,112,800 |
| 2023-12-21 | $6.19 | $6.27 | $6.10 | $6.23 | $6.23 | 10,372,480 |
| 2023-12-20 | $6.32 | $6.34 | $6.19 | $6.21 | $6.21 | 9,454,450 |
| 2023-12-19 | $6.26 | $6.34 | $6.25 | $6.32 | $6.32 | 10,175,950 |
| 2023-12-18 | $6.33 | $6.36 | $6.24 | $6.28 | $6.28 | 15,211,700 |
| 2023-12-15 | $6.38 | $6.43 | $6.33 | $6.37 | $6.37 | 15,975,200 |
| 2023-12-14 | $6.56 | $6.56 | $6.35 | $6.38 | $6.38 | 17,904,100 |
| 2023-12-13 | $6.60 | $6.63 | $6.48 | $6.49 | $6.49 | 16,676,200 |
| 2023-12-12 | $6.57 | $6.71 | $6.53 | $6.60 | $6.60 | 15,852,390 |
| 2023-12-11 | $6.50 | $6.60 | $6.43 | $6.59 | $6.59 | 20,368,500 |
| 2023-12-08 | $6.60 | $6.73 | $6.50 | $6.54 | $6.54 | 24,680,000 |
| 2023-12-07 | $6.70 | $6.78 | $6.60 | $6.62 | $6.62 | 21,567,440 |
| 2023-12-06 | $6.66 | $6.81 | $6.63 | $6.67 | $6.67 | 31,628,500 |
| 2023-12-05 | $6.90 | $6.98 | $6.73 | $6.77 | $6.77 | 41,663,820 |
| 2023-12-04 | $6.64 | $7.08 | $6.58 | $6.91 | $6.91 | 55,543,270 |
| 2023-12-01 | $6.56 | $6.62 | $6.51 | $6.62 | $6.62 | 22,563,930 |
| 2023-11-30 | $6.70 | $6.74 | $6.42 | $6.54 | $6.54 | 39,055,530 |
| 2023-11-29 | $6.71 | $6.90 | $6.63 | $6.75 | $6.75 | 34,884,150 |
| 2023-11-28 | $6.77 | $7.05 | $6.69 | $6.80 | $6.80 | 46,623,080 |
| 2023-11-27 | $6.65 | $7.13 | $6.52 | $6.92 | $6.92 | 58,523,890 |
| 2023-11-24 | $6.74 | $6.98 | $6.68 | $6.73 | $6.73 | 54,275,570 |
| 2023-11-23 | $7.30 | $7.49 | $6.85 | $6.86 | $6.86 | 84,658,940 |
| 2023-11-22 | $8.00 | $8.28 | $7.61 | $7.61 | $7.61 | 111,728,930 |
| 2023-11-21 | $7.79 | $8.99 | $7.60 | $8.45 | $8.45 | 155,391,710 |
| 2023-11-20 | $8.00 | $8.22 | $7.53 | $8.22 | $8.22 | 154,180,810 |
| 2023-11-17 | $6.47 | $7.47 | $6.33 | $7.47 | $7.47 | 104,029,190 |
| 2023-11-16 | $7.12 | $7.68 | $6.51 | $6.79 | $6.79 | 115,796,460 |
| 2023-11-15 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 10,246,410 |
| 2023-11-14 | $5.73 | $6.35 | $5.73 | $6.35 | $6.35 | 32,409,920 |
| 2023-11-13 | $5.69 | $5.77 | $5.66 | $5.77 | $5.77 | 6,895,500 |
| 2023-11-10 | $5.70 | $5.79 | $5.65 | $5.71 | $5.71 | 8,300,330 |
| 2023-11-09 | $5.77 | $5.83 | $5.65 | $5.67 | $5.67 | 7,494,430 |
| 2023-11-08 | $5.84 | $5.87 | $5.71 | $5.78 | $5.78 | 12,930,950 |
| 2023-11-07 | $5.59 | $5.88 | $5.53 | $5.82 | $5.82 | 16,735,120 |
| 2023-11-06 | $5.56 | $5.61 | $5.54 | $5.58 | $5.58 | 5,406,740 |
| 2023-11-03 | $5.44 | $5.54 | $5.44 | $5.52 | $5.52 | 5,706,650 |
| 2023-11-02 | $5.51 | $5.58 | $5.42 | $5.43 | $5.43 | 5,017,600 |
| 2023-11-01 | $5.40 | $5.54 | $5.39 | $5.53 | $5.53 | 5,316,300 |
| 2023-10-31 | $5.43 | $5.50 | $5.37 | $5.42 | $5.42 | 5,265,500 |
| 2023-10-30 | $5.24 | $5.49 | $5.20 | $5.48 | $5.48 | 10,918,390 |
| 2023-10-27 | $5.16 | $5.23 | $5.12 | $5.18 | $5.18 | 4,777,800 |
| 2023-10-26 | $4.98 | $5.18 | $4.98 | $5.17 | $5.17 | 7,397,110 |
| 2023-10-25 | $5.01 | $5.07 | $4.98 | $5.03 | $5.03 | 6,087,710 |
| 2023-10-24 | $4.94 | $5.08 | $4.92 | $4.99 | $4.99 | 7,804,950 |
| 2023-10-23 | $5.08 | $5.10 | $4.93 | $4.95 | $4.95 | 8,855,550 |
| 2023-10-20 | $5.12 | $5.19 | $5.05 | $5.08 | $5.08 | 6,552,260 |
| 2023-10-19 | $5.10 | $5.29 | $5.06 | $5.12 | $5.12 | 7,757,800 |
| 2023-10-18 | $5.25 | $5.25 | $5.04 | $5.07 | $5.07 | 8,195,320 |
| 2023-10-17 | $5.26 | $5.35 | $5.21 | $5.26 | $5.26 | 4,609,850 |
| 2023-10-16 | $5.41 | $5.41 | $5.24 | $5.29 | $5.29 | 7,141,800 |
| 2023-10-13 | $5.58 | $5.59 | $5.33 | $5.41 | $5.41 | 8,553,300 |
| 2023-10-12 | $5.55 | $5.59 | $5.49 | $5.56 | $5.56 | 4,298,700 |
| 2023-10-11 | $5.67 | $5.68 | $5.51 | $5.52 | $5.52 | 6,721,200 |
| 2023-10-10 | $5.56 | $5.70 | $5.54 | $5.69 | $5.69 | 5,835,200 |
| 2023-10-09 | $5.67 | $5.69 | $5.51 | $5.55 | $5.55 | 4,692,900 |
| 2023-09-28 | $5.60 | $5.74 | $5.59 | $5.65 | $5.65 | 6,850,100 |
| 2023-09-27 | $5.47 | $5.61 | $5.43 | $5.58 | $5.58 | 5,917,300 |
| 2023-09-26 | $5.61 | $5.61 | $5.46 | $5.48 | $5.48 | 5,596,600 |
| 2023-09-25 | $5.72 | $5.73 | $5.56 | $5.59 | $5.59 | 9,253,700 |
| 2023-09-22 | $5.68 | $5.74 | $5.65 | $5.70 | $5.70 | 4,325,550 |
| 2023-09-21 | $5.60 | $5.73 | $5.56 | $5.72 | $5.72 | 7,269,570 |
| 2023-09-20 | $5.72 | $5.88 | $5.59 | $5.60 | $5.60 | 7,949,900 |
| 2023-09-19 | $5.76 | $5.77 | $5.62 | $5.64 | $5.64 | 6,612,550 |
| 2023-09-18 | $5.77 | $5.82 | $5.73 | $5.75 | $5.75 | 4,010,500 |
| 2023-09-15 | $5.88 | $5.88 | $5.73 | $5.82 | $5.82 | 6,983,350 |
| 2023-09-14 | $5.86 | $6.09 | $5.76 | $5.86 | $5.86 | 11,367,400 |
| 2023-09-13 | $5.79 | $5.81 | $5.72 | $5.78 | $5.78 | 4,495,300 |
| 2023-09-12 | $5.86 | $5.88 | $5.74 | $5.77 | $5.77 | 6,816,600 |
| 2023-09-11 | $5.87 | $5.94 | $5.79 | $5.86 | $5.86 | 6,414,800 |
| 2023-09-08 | $5.80 | $5.97 | $5.76 | $5.94 | $5.94 | 8,469,550 |
| 2023-09-07 | $5.92 | $5.92 | $5.75 | $5.81 | $5.81 | 9,066,200 |
| 2023-09-06 | $5.79 | $5.96 | $5.76 | $5.93 | $5.93 | 10,286,810 |
| 2023-09-05 | $5.75 | $5.85 | $5.72 | $5.77 | $5.77 | 5,728,850 |
| 2023-09-04 | $5.96 | $5.96 | $5.74 | $5.75 | $5.75 | 11,016,100 |
| 2023-09-01 | $5.90 | $5.97 | $5.86 | $5.91 | $5.91 | 6,178,400 |
| 2023-08-31 | $5.90 | $5.93 | $5.84 | $5.90 | $5.90 | 6,019,100 |
| 2023-08-30 | $5.88 | $6.08 | $5.84 | $5.92 | $5.92 | 16,006,450 |
| 2023-08-29 | $5.55 | $5.85 | $5.53 | $5.85 | $5.85 | 13,332,550 |
| 2023-08-28 | $5.82 | $5.87 | $5.54 | $5.55 | $5.55 | 7,505,950 |
| 2023-08-25 | $5.64 | $5.72 | $5.54 | $5.60 | $5.60 | 6,141,450 |
| 2023-08-24 | $5.68 | $5.73 | $5.52 | $5.64 | $5.64 | 6,427,350 |
| 2023-08-23 | $5.66 | $5.74 | $5.59 | $5.65 | $5.65 | 5,307,450 |
| 2023-08-22 | $5.63 | $5.71 | $5.56 | $5.70 | $5.70 | 5,891,800 |
| 2023-08-21 | $5.70 | $5.74 | $5.61 | $5.62 | $5.62 | 5,618,700 |
| 2023-08-18 | $5.60 | $5.87 | $5.60 | $5.68 | $5.68 | 10,062,950 |
| 2023-08-17 | $5.45 | $5.63 | $5.39 | $5.60 | $5.60 | 5,650,250 |
| 2023-08-16 | $5.54 | $5.57 | $5.42 | $5.45 | $5.45 | 3,711,400 |
| 2023-08-15 | $5.53 | $5.60 | $5.46 | $5.52 | $5.52 | 4,115,700 |
| 2023-08-14 | $5.40 | $5.53 | $5.39 | $5.50 | $5.50 | 4,399,600 |
| 2023-08-11 | $5.58 | $5.61 | $5.45 | $5.48 | $5.48 | 3,991,750 |
| 2023-08-10 | $5.56 | $5.62 | $5.54 | $5.58 | $5.58 | 4,435,150 |
| 2023-08-09 | $5.61 | $5.65 | $5.54 | $5.56 | $5.56 | 6,198,350 |
| 2023-08-08 | $5.74 | $5.77 | $5.63 | $5.66 | $5.66 | 6,188,400 |
| 2023-08-07 | $5.76 | $5.80 | $5.68 | $5.70 | $5.70 | 6,423,150 |
| 2023-08-04 | $5.78 | $5.92 | $5.73 | $5.80 | $5.80 | 11,421,650 |
| 2023-08-03 | $6.08 | $6.09 | $5.76 | $5.78 | $5.78 | 16,121,250 |
| 2023-08-02 | $5.85 | $6.17 | $5.85 | $6.09 | $6.09 | 33,788,860 |
| 2023-08-01 | $5.77 | $5.99 | $5.73 | $5.80 | $5.80 | 13,395,750 |
| 2023-07-31 | $5.68 | $5.80 | $5.56 | $5.78 | $5.78 | 13,525,100 |
| 2023-07-28 | $5.56 | $5.72 | $5.48 | $5.70 | $5.70 | 9,573,550 |
| 2023-07-27 | $5.56 | $5.62 | $5.49 | $5.52 | $5.52 | 7,005,310 |
| 2023-07-26 | $5.60 | $5.60 | $5.45 | $5.56 | $5.56 | 8,569,250 |
| 2023-07-25 | $5.37 | $5.62 | $5.37 | $5.60 | $5.60 | 16,577,780 |
| 2023-07-24 | $5.33 | $5.52 | $5.30 | $5.33 | $5.33 | 8,894,150 |
| 2023-07-21 | $5.32 | $5.53 | $5.30 | $5.33 | $5.33 | 9,889,100 |
| 2023-07-20 | $5.55 | $5.57 | $5.35 | $5.35 | $5.35 | 12,468,340 |
| 2023-07-19 | $5.66 | $5.66 | $5.47 | $5.53 | $5.53 | 16,903,660 |
| 2023-07-18 | $5.88 | $5.91 | $5.64 | $5.67 | $5.67 | 24,898,010 |
| 2023-07-17 | $5.71 | $5.98 | $5.61 | $5.90 | $5.90 | 42,828,680 |
| 2023-07-14 | $5.49 | $6.01 | $5.47 | $5.89 | $5.89 | 51,134,480 |
| 2023-07-13 | $5.16 | $5.60 | $5.14 | $5.46 | $5.46 | 25,400,670 |
| 2023-07-12 | $5.21 | $5.21 | $5.12 | $5.13 | $5.13 | 2,061,800 |
| 2023-07-11 | $5.14 | $5.21 | $5.10 | $5.21 | $5.21 | 4,339,980 |
| 2023-07-10 | $5.10 | $5.14 | $5.09 | $5.13 | $5.13 | 2,649,450 |
| 2023-07-07 | $5.11 | $5.12 | $5.07 | $5.09 | $5.09 | 1,869,600 |
| 2023-07-06 | $5.09 | $5.15 | $5.07 | $5.11 | $5.11 | 2,825,700 |
| 2023-07-05 | $5.12 | $5.14 | $5.08 | $5.09 | $5.09 | 2,638,400 |
| 2023-07-04 | $5.11 | $5.14 | $5.08 | $5.14 | $5.14 | 4,100,690 |
| 2023-07-03 | $5.15 | $5.19 | $5.09 | $5.11 | $5.11 | 4,723,300 |
| 2023-06-30 | $5.13 | $5.20 | $5.11 | $5.15 | $5.15 | 9,116,550 |
| 2023-06-29 | $4.90 | $5.28 | $4.90 | $5.14 | $5.14 | 14,310,850 |
| 2023-06-28 | $4.93 | $4.95 | $4.85 | $4.92 | $4.92 | 2,172,050 |
| 2023-06-27 | $4.83 | $4.93 | $4.83 | $4.92 | $4.92 | 2,507,800 |
| 2023-06-26 | $4.84 | $4.86 | $4.78 | $4.79 | $4.79 | 2,584,580 |
| 2023-06-21 | $4.91 | $4.92 | $4.84 | $4.86 | $4.86 | 2,836,980 |
| 2023-06-20 | $4.95 | $4.96 | $4.89 | $4.90 | $4.90 | 2,715,020 |
| 2023-06-19 | $4.96 | $4.99 | $4.95 | $4.95 | $4.95 | 2,000,050 |
| 2023-06-16 | $4.94 | $4.99 | $4.94 | $4.97 | $4.97 | 2,338,100 |
| 2023-06-15 | $4.95 | $5.00 | $4.93 | $4.95 | $4.95 | 4,094,580 |
| 2023-06-14 | $5.17 | $5.18 | $5.13 | $5.16 | $4.96 | 2,971,800 |
| 2023-06-13 | $5.15 | $5.17 | $5.13 | $5.15 | $4.95 | 2,271,990 |
| 2023-06-12 | $5.06 | $5.17 | $5.06 | $5.16 | $4.96 | 4,970,780 |
| 2023-06-09 | $5.05 | $5.08 | $5.04 | $5.06 | $4.86 | 1,674,750 |
| 2023-06-08 | $5.05 | $5.11 | $5.05 | $5.07 | $4.87 | 3,075,300 |
| 2023-06-07 | $5.01 | $5.08 | $5.01 | $5.05 | $4.85 | 1,789,800 |
| 2023-06-06 | $5.11 | $5.11 | $5.00 | $5.01 | $4.82 | 3,308,670 |
| 2023-06-05 | $5.12 | $5.12 | $5.06 | $5.11 | $4.91 | 1,982,700 |
| 2023-06-02 | $5.07 | $5.12 | $5.07 | $5.11 | $4.91 | 2,082,250 |
| 2023-06-01 | $5.07 | $5.10 | $5.05 | $5.07 | $4.87 | 2,325,750 |
| 2023-05-31 | $5.12 | $5.12 | $5.04 | $5.06 | $4.86 | 2,241,300 |
| 2023-05-30 | $5.14 | $5.14 | $5.05 | $5.11 | $4.91 | 2,684,700 |
| 2023-05-29 | $5.13 | $5.16 | $5.09 | $5.11 | $4.91 | 4,604,330 |
| 2023-05-26 | $5.06 | $5.11 | $5.05 | $5.11 | $4.91 | 3,220,250 |
| 2023-05-25 | $5.09 | $5.10 | $4.99 | $5.05 | $4.85 | 2,669,690 |
| 2023-05-24 | $5.07 | $5.12 | $5.03 | $5.08 | $4.88 | 2,811,550 |
| 2023-05-23 | $5.13 | $5.13 | $5.06 | $5.06 | $4.86 | 2,010,300 |
| 2023-05-22 | $5.11 | $5.12 | $5.08 | $5.11 | $4.91 | 2,565,370 |
| 2023-05-19 | $5.08 | $5.11 | $5.05 | $5.10 | $4.90 | 3,430,030 |
| 2023-05-18 | $5.04 | $5.10 | $5.03 | $5.07 | $4.87 | 3,654,750 |
| 2023-05-17 | $5.00 | $5.04 | $4.98 | $5.03 | $4.83 | 1,963,300 |
| 2023-05-16 | $5.00 | $5.01 | $4.97 | $5.00 | $4.81 | 3,122,600 |
| 2023-05-15 | $4.95 | $5.00 | $4.95 | $4.99 | $4.80 | 2,310,100 |
| 2023-05-12 | $5.00 | $5.01 | $4.96 | $4.96 | $4.77 | 2,783,400 |
| 2023-05-11 | $5.01 | $5.01 | $4.96 | $5.01 | $4.82 | 2,730,010 |
| 2023-05-10 | $4.96 | $5.03 | $4.95 | $4.99 | $4.80 | 4,577,610 |
| 2023-05-09 | $5.07 | $5.07 | $4.98 | $4.99 | $4.80 | 6,615,850 |
| 2023-05-08 | $5.07 | $5.09 | $5.03 | $5.06 | $4.86 | 4,219,410 |
| 2023-05-05 | $5.10 | $5.10 | $4.98 | $5.04 | $4.84 | 6,388,370 |
| 2023-05-04 | $5.30 | $5.30 | $5.07 | $5.09 | $5.09 | 12,077,830 |
| 2023-05-03 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2023-05-02 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2023-04-28 | $5.36 | $5.43 | $5.36 | $5.42 | $5.42 | 7,190,800 |
| 2023-04-27 | $5.46 | $5.46 | $5.36 | $5.37 | $5.37 | 5,364,100 |
| 2023-04-26 | $5.39 | $5.47 | $5.37 | $5.45 | $5.45 | 4,504,150 |
| 2023-04-25 | $5.46 | $5.53 | $5.33 | $5.41 | $5.41 | 6,140,350 |
| 2023-04-24 | $5.46 | $5.51 | $5.34 | $5.48 | $5.48 | 5,431,000 |
| 2023-04-21 | $5.65 | $5.65 | $5.44 | $5.48 | $5.48 | 7,001,100 |
| 2023-04-20 | $5.72 | $5.72 | $5.60 | $5.65 | $5.65 | 6,971,240 |
| 2023-04-19 | $5.72 | $5.79 | $5.67 | $5.72 | $5.72 | 6,055,600 |
| 2023-04-18 | $5.79 | $5.80 | $5.71 | $5.73 | $5.73 | 4,275,650 |
| 2023-04-17 | $5.71 | $5.81 | $5.70 | $5.77 | $5.77 | 5,608,100 |
| 2023-04-14 | $5.74 | $5.75 | $5.65 | $5.71 | $5.71 | 4,108,450 |
| 2023-04-13 | $5.79 | $5.79 | $5.69 | $5.73 | $5.73 | 5,844,400 |
| 2023-04-12 | $5.76 | $5.80 | $5.73 | $5.79 | $5.79 | 4,834,650 |
| 2023-04-11 | $5.78 | $5.80 | $5.72 | $5.74 | $5.74 | 5,239,050 |
| 2023-04-10 | $5.83 | $5.91 | $5.77 | $5.78 | $5.78 | 7,426,510 |
| 2023-04-07 | $5.93 | $5.93 | $5.79 | $5.85 | $5.85 | 11,830,600 |
| 2023-04-06 | $5.79 | $5.95 | $5.75 | $5.94 | $5.94 | 14,981,820 |
| 2023-04-05 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2023-04-04 | $5.83 | $5.84 | $5.74 | $5.79 | $5.79 | 6,262,700 |
| 2023-04-03 | $5.80 | $5.87 | $5.77 | $5.82 | $5.82 | 6,822,900 |
| 2023-03-31 | $5.80 | $5.82 | $5.74 | $5.80 | $5.80 | 4,727,350 |
| 2023-03-30 | $5.75 | $5.82 | $5.67 | $5.81 | $5.81 | 7,480,700 |
| 2023-03-29 | $5.78 | $5.79 | $5.70 | $5.73 | $5.73 | 4,671,820 |
| 2023-03-28 | $5.86 | $5.87 | $5.77 | $5.79 | $5.79 | 6,370,250 |
| 2023-03-27 | $5.82 | $5.85 | $5.77 | $5.84 | $5.84 | 9,059,950 |
| 2023-03-24 | $5.85 | $5.88 | $5.75 | $5.81 | $5.81 | 9,715,350 |
| 2023-03-23 | $5.67 | $5.87 | $5.63 | $5.84 | $5.84 | 16,282,700 |
| 2023-03-22 | $5.60 | $5.70 | $5.56 | $5.69 | $5.69 | 9,310,950 |
| 2023-03-21 | $5.51 | $5.57 | $5.45 | $5.57 | $5.57 | 4,348,910 |
| 2023-03-20 | $5.51 | $5.53 | $5.43 | $5.49 | $5.49 | 4,356,060 |
| 2023-03-17 | $5.48 | $5.54 | $5.48 | $5.51 | $5.51 | 4,458,000 |
| 2023-03-16 | $5.59 | $5.60 | $5.45 | $5.47 | $5.47 | 5,366,250 |
| 2023-03-15 | $5.46 | $5.67 | $5.46 | $5.61 | $5.61 | 8,501,350 |
| 2023-03-14 | $5.53 | $5.53 | $5.38 | $5.45 | $5.45 | 6,466,800 |
| 2023-03-13 | $5.59 | $5.59 | $5.47 | $5.54 | $5.54 | 6,343,400 |
| 2023-03-10 | $5.68 | $5.73 | $5.59 | $5.60 | $5.60 | 7,747,550 |
| 2023-03-09 | $5.65 | $5.77 | $5.62 | $5.71 | $5.71 | 12,050,500 |
| 2023-03-08 | $5.46 | $5.62 | $5.45 | $5.61 | $5.61 | 4,970,800 |
| 2023-03-07 | $5.61 | $5.67 | $5.50 | $5.53 | $5.53 | 8,199,500 |
| 2023-03-06 | $5.61 | $5.62 | $5.56 | $5.58 | $5.58 | 4,406,750 |
| 2023-03-03 | $5.69 | $5.69 | $5.57 | $5.61 | $5.61 | 5,561,350 |
| 2023-03-02 | $5.60 | $5.64 | $5.58 | $5.60 | $5.60 | 4,520,400 |
| 2023-03-01 | $5.54 | $5.59 | $5.52 | $5.58 | $5.58 | 4,075,700 |
| 2023-02-28 | $5.55 | $5.56 | $5.49 | $5.54 | $5.54 | 2,822,900 |
| 2023-02-27 | $5.57 | $5.58 | $5.51 | $5.52 | $5.52 | 2,940,100 |
| 2023-02-24 | $5.59 | $5.60 | $5.51 | $5.57 | $5.57 | 2,974,070 |
| 2023-02-23 | $5.58 | $5.61 | $5.54 | $5.58 | $5.58 | 3,959,450 |
| 2023-02-22 | $5.59 | $5.59 | $5.55 | $5.58 | $5.58 | 3,135,300 |
| 2023-02-21 | $5.64 | $5.64 | $5.56 | $5.59 | $5.59 | 5,723,500 |
| 2023-02-20 | $5.51 | $5.64 | $5.47 | $5.62 | $5.62 | 7,878,040 |
| 2023-02-17 | $5.54 | $5.60 | $5.50 | $5.52 | $5.52 | 5,937,750 |
| 2023-02-16 | $5.63 | $5.65 | $5.43 | $5.47 | $5.47 | 8,229,100 |
| 2023-02-15 | $5.61 | $5.64 | $5.58 | $5.63 | $5.63 | 5,579,550 |
| 2023-02-14 | $5.62 | $5.62 | $5.56 | $5.61 | $5.61 | 3,840,750 |
| 2023-02-13 | $5.58 | $5.64 | $5.53 | $5.59 | $5.59 | 5,633,940 |
| 2023-02-10 | $5.59 | $5.63 | $5.52 | $5.56 | $5.56 | 6,323,800 |
| 2023-02-09 | $5.43 | $5.61 | $5.40 | $5.60 | $5.60 | 11,569,890 |
| 2023-02-08 | $5.45 | $5.47 | $5.40 | $5.41 | $5.41 | 4,609,050 |
| 2023-02-07 | $5.40 | $5.45 | $5.40 | $5.45 | $5.45 | 4,415,400 |
| 2023-02-06 | $5.44 | $5.47 | $5.38 | $5.42 | $5.42 | 4,609,550 |
| 2023-02-03 | $5.46 | $5.46 | $5.36 | $5.44 | $5.44 | 7,898,200 |
| 2023-02-02 | $5.48 | $5.49 | $5.42 | $5.47 | $5.47 | 5,331,100 |
| 2023-02-01 | $5.40 | $5.47 | $5.39 | $5.46 | $5.46 | 6,623,050 |
| 2023-01-31 | $5.35 | $5.40 | $5.31 | $5.40 | $5.40 | 6,426,250 |
| 2023-01-30 | $5.35 | $5.38 | $5.33 | $5.34 | $5.34 | 7,660,700 |
| 2023-01-20 | $5.26 | $5.30 | $5.24 | $5.30 | $5.30 | 5,039,500 |
| 2023-01-19 | $5.19 | $5.25 | $5.16 | $5.25 | $5.25 | 3,357,550 |
| 2023-01-18 | $5.18 | $5.20 | $5.16 | $5.19 | $5.19 | 2,794,000 |
| 2023-01-17 | $5.17 | $5.17 | $5.14 | $5.17 | $5.17 | 1,928,450 |
| 2023-01-16 | $5.10 | $5.17 | $5.10 | $5.17 | $5.17 | 3,314,800 |
| 2023-01-13 | $5.09 | $5.11 | $5.06 | $5.11 | $5.11 | 2,176,700 |
| 2023-01-12 | $5.07 | $5.10 | $5.06 | $5.09 | $5.09 | 1,656,600 |
| 2023-01-11 | $5.07 | $5.13 | $5.06 | $5.08 | $5.08 | 2,565,600 |
| 2023-01-10 | $5.11 | $5.12 | $5.05 | $5.08 | $5.08 | 2,273,600 |
| 2023-01-09 | $5.10 | $5.13 | $5.09 | $5.12 | $5.12 | 3,007,800 |
| 2023-01-06 | $5.07 | $5.10 | $5.05 | $5.09 | $5.09 | 2,342,200 |
| 2023-01-05 | $5.05 | $5.08 | $5.02 | $5.07 | $5.07 | 2,783,300 |
| 2023-01-04 | $5.05 | $5.08 | $5.03 | $5.06 | $5.06 | 3,809,900 |
| 2023-01-03 | $4.97 | $5.08 | $4.94 | $5.05 | $5.05 | 3,597,920 |
| 2023-01-02 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-12-30 | $4.98 | $4.99 | $4.94 | $4.97 | $4.97 | 1,822,900 |
| 2022-12-29 | $4.91 | $4.97 | $4.91 | $4.94 | $4.94 | 1,823,120 |
| 2022-12-28 | $4.99 | $4.99 | $4.92 | $4.93 | $4.93 | 2,247,000 |
| 2022-12-27 | $4.97 | $5.00 | $4.94 | $5.00 | $5.00 | 2,329,900 |
| 2022-12-26 | $4.89 | $4.98 | $4.89 | $4.97 | $4.97 | 2,194,310 |
| 2022-12-23 | $4.90 | $4.97 | $4.88 | $4.91 | $4.91 | 2,452,300 |
| 2022-12-22 | $5.02 | $5.04 | $4.90 | $4.92 | $4.92 | 3,227,550 |
| 2022-12-21 | $5.08 | $5.08 | $4.98 | $5.02 | $5.02 | 3,359,410 |
| 2022-12-20 | $5.06 | $5.07 | $4.98 | $5.06 | $5.06 | 3,109,880 |
| 2022-12-19 | $5.20 | $5.20 | $5.01 | $5.03 | $5.03 | 4,766,930 |
| 2022-12-16 | $5.23 | $5.23 | $5.14 | $5.18 | $5.18 | 4,043,650 |
| 2022-12-15 | $5.20 | $5.25 | $5.18 | $5.24 | $5.24 | 2,577,290 |
| 2022-12-14 | $5.23 | $5.30 | $5.19 | $5.21 | $5.21 | 3,747,500 |
| 2022-12-13 | $5.24 | $5.26 | $5.20 | $5.21 | $5.21 | 3,473,300 |
| 2022-12-12 | $5.29 | $5.30 | $5.20 | $5.23 | $5.23 | 4,628,390 |
| 2022-12-09 | $5.31 | $5.33 | $5.27 | $5.29 | $5.29 | 3,850,420 |
| 2022-12-08 | $5.29 | $5.34 | $5.27 | $5.31 | $5.31 | 4,488,070 |
| 2022-12-07 | $5.30 | $5.35 | $5.29 | $5.31 | $5.31 | 4,396,380 |
| 2022-12-06 | $5.35 | $5.36 | $5.31 | $5.32 | $5.32 | 4,545,100 |
| 2022-12-05 | $5.31 | $5.38 | $5.30 | $5.37 | $5.37 | 7,924,850 |
| 2022-12-01 | $5.25 | $5.33 | $5.24 | $5.27 | $5.27 | 8,616,440 |
| 2022-11-30 | $5.27 | $5.27 | $5.18 | $5.21 | $5.21 | 8,929,380 |
| 2022-11-29 | $5.19 | $5.26 | $5.17 | $5.25 | $5.25 | 4,802,780 |
| 2022-11-28 | $5.15 | $5.20 | $5.09 | $5.17 | $5.17 | 5,337,820 |
| 2022-11-25 | $5.32 | $5.32 | $5.19 | $5.23 | $5.23 | 6,271,100 |
| 2022-11-24 | $5.33 | $5.34 | $5.29 | $5.32 | $5.32 | 3,669,150 |
| 2022-11-23 | $5.32 | $5.36 | $5.24 | $5.31 | $5.31 | 5,681,150 |
| 2022-11-22 | $5.39 | $5.47 | $5.32 | $5.34 | $5.34 | 9,824,380 |
| 2022-11-21 | $5.29 | $5.38 | $5.23 | $5.34 | $5.34 | 6,479,200 |
| 2022-11-18 | $5.42 | $5.44 | $5.30 | $5.32 | $5.32 | 6,931,050 |
| 2022-11-17 | $5.38 | $5.42 | $5.34 | $5.42 | $5.42 | 7,796,300 |
| 2022-11-16 | $5.46 | $5.51 | $5.33 | $5.36 | $5.36 | 10,867,900 |
| 2022-11-15 | $5.18 | $5.46 | $5.18 | $5.46 | $5.46 | 16,242,480 |
| 2022-11-14 | $5.30 | $5.30 | $5.17 | $5.21 | $5.21 | 6,858,500 |
| 2022-11-11 | $5.40 | $5.41 | $5.25 | $5.26 | $5.26 | 9,248,700 |
| 2022-11-10 | $5.20 | $5.27 | $5.16 | $5.26 | $5.26 | 7,420,030 |
| 2022-11-09 | $5.23 | $5.27 | $5.19 | $5.22 | $5.22 | 5,640,050 |
| 2022-11-08 | $5.25 | $5.26 | $5.16 | $5.24 | $5.24 | 8,162,370 |
| 2022-11-07 | $5.22 | $5.28 | $5.21 | $5.25 | $5.25 | 8,542,550 |
| 2022-11-04 | $5.18 | $5.25 | $5.13 | $5.24 | $5.24 | 9,301,150 |
| 2022-11-03 | $5.10 | $5.18 | $5.07 | $5.17 | $5.17 | 7,468,730 |
| 2022-11-02 | $5.12 | $5.18 | $5.09 | $5.13 | $5.13 | 9,974,900 |
| 2022-11-01 | $5.07 | $5.15 | $4.93 | $5.14 | $5.14 | 12,729,460 |
| 2022-10-31 | $5.22 | $5.33 | $5.04 | $5.06 | $5.06 | 15,000,900 |
| 2022-10-28 | $5.53 | $5.62 | $5.32 | $5.35 | $5.35 | 7,038,150 |
| 2022-10-27 | $5.61 | $5.68 | $5.54 | $5.57 | $5.57 | 5,661,690 |
| 2022-10-26 | $5.48 | $5.61 | $5.47 | $5.58 | $5.58 | 3,723,600 |
| 2022-10-25 | $5.46 | $5.56 | $5.37 | $5.47 | $5.47 | 4,630,700 |
| 2022-10-24 | $5.61 | $5.70 | $5.48 | $5.52 | $5.52 | 5,134,100 |
| 2022-10-21 | $5.60 | $5.65 | $5.58 | $5.58 | $5.58 | 3,570,850 |
| 2022-10-20 | $5.56 | $5.64 | $5.50 | $5.58 | $5.58 | 3,702,880 |
| 2022-10-19 | $5.63 | $5.69 | $5.59 | $5.60 | $5.60 | 3,204,550 |
| 2022-10-18 | $5.66 | $5.68 | $5.58 | $5.66 | $5.66 | 4,913,620 |
| 2022-10-17 | $5.49 | $5.68 | $5.45 | $5.64 | $5.64 | 5,297,100 |
| 2022-10-14 | $5.45 | $5.51 | $5.39 | $5.48 | $5.48 | 4,608,220 |
| 2022-10-13 | $5.30 | $5.39 | $5.26 | $5.35 | $5.35 | 4,468,200 |
| 2022-10-12 | $5.16 | $5.33 | $5.10 | $5.33 | $5.33 | 4,847,140 |
| 2022-10-11 | $5.13 | $5.18 | $5.03 | $5.16 | $5.16 | 5,244,330 |
| 2022-10-10 | $5.31 | $5.31 | $5.06 | $5.13 | $5.13 | 5,866,720 |
| 2022-09-30 | $5.32 | $5.41 | $5.27 | $5.28 | $5.28 | 3,404,090 |
| 2022-09-29 | $5.40 | $5.44 | $5.29 | $5.32 | $5.32 | 4,304,350 |
| 2022-09-28 | $5.52 | $5.56 | $5.35 | $5.35 | $5.35 | 3,640,650 |
| 2022-09-27 | $5.37 | $5.55 | $5.37 | $5.54 | $5.54 | 6,031,950 |
| 2022-09-26 | $5.50 | $5.54 | $5.33 | $5.33 | $5.33 | 4,297,280 |
| 2022-09-23 | $5.69 | $5.75 | $5.48 | $5.53 | $5.53 | 5,025,100 |
| 2022-09-22 | $5.59 | $5.79 | $5.57 | $5.70 | $5.70 | 5,293,000 |
| 2022-09-21 | $5.58 | $5.66 | $5.51 | $5.65 | $5.65 | 3,763,800 |
| 2022-09-20 | $5.53 | $5.65 | $5.49 | $5.62 | $5.62 | 4,410,500 |
| 2022-09-19 | $5.53 | $5.58 | $5.42 | $5.46 | $5.46 | 4,535,450 |
| 2022-09-16 | $5.72 | $5.75 | $5.51 | $5.51 | $5.51 | 4,920,500 |
| 2022-09-15 | $5.91 | $5.98 | $5.62 | $5.70 | $5.70 | 6,696,950 |
| 2022-09-14 | $5.96 | $5.99 | $5.83 | $5.89 | $5.89 | 4,614,900 |
| 2022-09-13 | $6.06 | $6.08 | $5.95 | $6.04 | $6.04 | 6,159,600 |
| 2022-09-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-09-09 | $6.08 | $6.11 | $5.96 | $6.00 | $6.00 | 5,131,350 |
| 2022-09-08 | $6.19 | $6.21 | $6.02 | $6.04 | $6.04 | 6,296,450 |
| 2022-09-07 | $6.11 | $6.20 | $6.06 | $6.18 | $6.18 | 7,007,900 |
| 2022-09-06 | $6.08 | $6.10 | $5.99 | $6.10 | $6.10 | 5,497,400 |
| 2022-09-05 | $5.98 | $6.09 | $5.92 | $6.03 | $6.03 | 6,452,600 |
| 2022-09-02 | $5.88 | $5.99 | $5.85 | $5.95 | $5.95 | 6,615,150 |
| 2022-09-01 | $5.84 | $5.93 | $5.81 | $5.85 | $5.85 | 6,984,250 |
| 2022-08-31 | $6.07 | $6.08 | $5.83 | $5.89 | $5.89 | 8,566,910 |
| 2022-08-30 | $6.15 | $6.17 | $6.03 | $6.08 | $6.08 | 6,655,260 |
| 2022-08-29 | $5.98 | $6.09 | $5.81 | $6.09 | $6.09 | 6,309,650 |
| 2022-08-26 | $6.09 | $6.16 | $6.03 | $6.07 | $6.07 | 6,306,000 |
| 2022-08-25 | $6.06 | $6.13 | $5.95 | $6.06 | $6.06 | 7,935,080 |
| 2022-08-24 | $6.24 | $6.32 | $6.04 | $6.06 | $6.06 | 10,383,910 |
| 2022-08-23 | $6.20 | $6.35 | $6.16 | $6.27 | $6.27 | 9,387,900 |
| 2022-08-22 | $6.20 | $6.25 | $6.11 | $6.20 | $6.20 | 13,779,950 |
| 2022-08-19 | $6.43 | $6.47 | $6.27 | $6.29 | $6.29 | 13,026,700 |
| 2022-08-18 | $6.47 | $6.49 | $6.29 | $6.38 | $6.38 | 19,890,980 |
| 2022-08-17 | $6.47 | $6.50 | $6.35 | $6.38 | $6.38 | 7,766,750 |
| 2022-08-16 | $6.51 | $6.56 | $6.42 | $6.47 | $6.47 | 6,426,800 |
| 2022-08-15 | $6.48 | $6.56 | $6.43 | $6.49 | $6.49 | 7,539,100 |
| 2022-08-12 | $6.41 | $6.56 | $6.39 | $6.47 | $6.47 | 9,402,100 |
| 2022-08-11 | $6.33 | $6.53 | $6.32 | $6.41 | $6.41 | 13,324,870 |
| 2022-08-10 | $6.25 | $6.32 | $6.18 | $6.30 | $6.30 | 8,757,800 |
| 2022-08-09 | $6.23 | $6.25 | $6.14 | $6.22 | $6.22 | 6,569,690 |
| 2022-08-08 | $6.15 | $6.23 | $6.12 | $6.20 | $6.20 | 10,091,010 |
| 2022-08-05 | $6.06 | $6.19 | $5.95 | $6.17 | $6.17 | 10,638,380 |
| 2022-08-04 | $5.88 | $6.10 | $5.88 | $6.05 | $6.05 | 10,741,650 |
| 2022-08-03 | $5.94 | $6.04 | $5.80 | $5.82 | $5.82 | 8,728,270 |
| 2022-08-02 | $6.05 | $6.05 | $5.80 | $5.99 | $5.99 | 11,175,300 |
| 2022-08-01 | $5.91 | $6.12 | $5.90 | $6.10 | $6.10 | 9,921,900 |
| 2022-07-29 | $6.01 | $6.02 | $5.90 | $5.92 | $5.92 | 6,262,850 |
| 2022-07-28 | $5.89 | $5.98 | $5.86 | $5.98 | $5.98 | 6,971,000 |
| 2022-07-27 | $5.79 | $5.91 | $5.74 | $5.89 | $5.89 | 6,958,650 |
| 2022-07-26 | $5.72 | $5.81 | $5.68 | $5.79 | $5.79 | 5,349,300 |
| 2022-07-25 | $5.81 | $5.85 | $5.66 | $5.72 | $5.72 | 7,328,830 |
| 2022-07-22 | $5.89 | $5.96 | $5.76 | $5.81 | $5.81 | 9,885,190 |
| 2022-07-21 | $5.75 | $6.05 | $5.73 | $5.91 | $5.91 | 16,958,650 |
| 2022-07-20 | $5.70 | $5.77 | $5.66 | $5.74 | $5.74 | 7,778,590 |
| 2022-07-19 | $5.60 | $5.75 | $5.58 | $5.72 | $5.72 | 12,702,650 |
| 2022-07-18 | $5.41 | $5.60 | $5.39 | $5.60 | $5.60 | 10,318,850 |
| 2022-07-15 | $5.30 | $5.47 | $5.25 | $5.38 | $5.38 | 12,118,900 |
| 2022-07-14 | $5.41 | $5.43 | $5.31 | $5.31 | $5.31 | 15,324,650 |
| 2022-07-13 | $5.29 | $5.33 | $5.22 | $5.32 | $5.32 | 2,523,190 |
| 2022-07-12 | $5.35 | $5.35 | $5.24 | $5.27 | $5.27 | 3,769,200 |
| 2022-07-11 | $5.48 | $5.48 | $5.26 | $5.33 | $5.33 | 6,005,110 |
| 2022-07-08 | $5.46 | $5.51 | $5.45 | $5.48 | $5.48 | 3,902,500 |
| 2022-07-07 | $5.41 | $5.50 | $5.40 | $5.45 | $5.45 | 4,123,150 |
| 2022-07-06 | $5.55 | $5.60 | $5.41 | $5.44 | $5.44 | 9,519,680 |
| 2022-07-05 | $5.60 | $5.73 | $5.56 | $5.63 | $5.63 | 10,391,350 |
| 2022-07-04 | $5.60 | $5.63 | $5.55 | $5.59 | $5.59 | 4,805,200 |
| 2022-07-01 | $5.61 | $5.67 | $5.57 | $5.63 | $5.63 | 5,995,110 |
| 2022-06-30 | $5.59 | $5.66 | $5.56 | $5.61 | $5.61 | 7,660,500 |
| 2022-06-29 | $5.66 | $5.74 | $5.60 | $5.60 | $5.60 | 9,771,500 |
| 2022-06-28 | $5.60 | $5.73 | $5.56 | $5.72 | $5.72 | 12,666,270 |
| 2022-06-27 | $5.71 | $5.71 | $5.55 | $5.63 | $5.63 | 27,172,470 |
| 2022-06-24 | $5.70 | $6.12 | $5.68 | $5.84 | $5.84 | 40,598,110 |
| 2022-06-23 | $5.41 | $5.57 | $5.41 | $5.56 | $5.56 | 5,396,760 |
| 2022-06-22 | $5.51 | $5.52 | $5.41 | $5.41 | $5.41 | 3,170,700 |
| 2022-06-21 | $5.55 | $5.55 | $5.43 | $5.50 | $5.50 | 4,071,000 |
| 2022-06-20 | $5.45 | $5.54 | $5.45 | $5.52 | $5.52 | 3,107,200 |
| 2022-06-17 | $5.40 | $5.49 | $5.39 | $5.45 | $5.45 | 3,630,570 |
| 2022-06-16 | $5.43 | $5.48 | $5.40 | $5.43 | $5.43 | 3,834,070 |
| 2022-06-15 | $5.52 | $5.54 | $5.43 | $5.43 | $5.43 | 4,740,360 |
| 2022-06-14 | $5.49 | $5.52 | $5.36 | $5.51 | $5.51 | 4,850,250 |
| 2022-06-13 | $5.48 | $5.53 | $5.43 | $5.52 | $5.52 | 3,811,180 |
| 2022-06-10 | $5.44 | $5.54 | $5.41 | $5.50 | $5.50 | 4,504,130 |
| 2022-06-09 | $5.60 | $5.60 | $5.42 | $5.47 | $5.47 | 5,540,700 |
| 2022-06-08 | $5.85 | $5.90 | $5.67 | $5.87 | $5.58 | 7,135,890 |
| 2022-06-07 | $5.87 | $5.87 | $5.76 | $5.83 | $5.55 | 4,594,200 |
| 2022-06-06 | $5.72 | $5.88 | $5.72 | $5.85 | $5.57 | 6,353,860 |
| 2022-06-02 | $5.67 | $5.75 | $5.62 | $5.74 | $5.46 | 3,854,100 |
| 2022-06-01 | $5.66 | $5.77 | $5.63 | $5.68 | $5.40 | 5,777,150 |
| 2022-05-31 | $5.58 | $5.64 | $5.52 | $5.62 | $5.35 | 3,478,300 |
| 2022-05-30 | $5.51 | $5.61 | $5.47 | $5.59 | $5.32 | 4,908,380 |
| 2022-05-27 | $5.46 | $5.51 | $5.42 | $5.50 | $5.23 | 4,425,600 |
| 2022-05-26 | $5.43 | $5.56 | $5.34 | $5.47 | $5.20 | 7,462,900 |
| 2022-05-25 | $5.25 | $5.37 | $5.23 | $5.30 | $5.04 | 3,435,200 |
| 2022-05-24 | $5.42 | $5.47 | $5.24 | $5.25 | $4.99 | 5,059,790 |
| 2022-05-23 | $5.27 | $5.46 | $5.27 | $5.43 | $5.17 | 5,960,600 |
| 2022-05-20 | $5.24 | $5.28 | $5.21 | $5.28 | $5.02 | 4,289,400 |
| 2022-05-19 | $5.13 | $5.24 | $5.12 | $5.24 | $4.98 | 3,298,750 |
| 2022-05-18 | $5.20 | $5.25 | $5.17 | $5.24 | $4.98 | 3,183,350 |
| 2022-05-17 | $5.20 | $5.20 | $5.07 | $5.19 | $4.94 | 3,295,200 |
| 2022-05-16 | $5.22 | $5.23 | $5.15 | $5.16 | $4.91 | 2,793,580 |
| 2022-05-13 | $5.16 | $5.20 | $5.13 | $5.20 | $4.95 | 3,613,470 |
| 2022-05-12 | $5.11 | $5.16 | $5.08 | $5.14 | $4.89 | 3,283,510 |
| 2022-05-11 | $5.10 | $5.23 | $5.07 | $5.11 | $4.86 | 5,972,910 |
| 2022-05-10 | $4.97 | $5.11 | $4.95 | $5.07 | $4.82 | 4,071,350 |
| 2022-05-09 | $4.90 | $5.02 | $4.82 | $5.01 | $4.77 | 3,553,600 |
| 2022-05-06 | $4.93 | $4.93 | $4.85 | $4.90 | $4.66 | 3,960,200 |
| 2022-05-05 | $4.93 | $5.03 | $4.92 | $4.99 | $4.75 | 6,248,700 |
| 2022-05-04 | $4.96 | $4.96 | $4.96 | $4.96 | $4.72 | 0 |
| 2022-05-03 | $4.96 | $4.96 | $4.96 | $4.96 | $4.72 | 0 |
| 2022-04-29 | $4.84 | $5.01 | $4.78 | $4.96 | $4.72 | 7,748,170 |
| 2022-04-28 | $4.81 | $4.95 | $4.81 | $4.88 | $4.64 | 3,616,450 |
| 2022-04-27 | $4.61 | $4.93 | $4.60 | $4.92 | $4.68 | 6,181,500 |
| 2022-04-26 | $4.85 | $4.89 | $4.66 | $4.68 | $4.45 | 5,239,800 |
| 2022-04-25 | $5.22 | $5.24 | $4.81 | $4.85 | $4.61 | 6,970,260 |
| 2022-04-22 | $5.39 | $5.41 | $5.24 | $5.29 | $5.03 | 5,074,300 |
| 2022-04-21 | $5.53 | $5.57 | $5.28 | $5.30 | $5.04 | 6,411,700 |
| 2022-04-20 | $5.66 | $5.70 | $5.55 | $5.57 | $5.30 | 5,617,050 |
| 2022-04-19 | $5.47 | $5.59 | $5.45 | $5.57 | $5.30 | 3,418,050 |
| 2022-04-18 | $5.44 | $5.48 | $5.29 | $5.47 | $5.20 | 3,216,900 |
| 2022-04-15 | $5.53 | $5.59 | $5.39 | $5.42 | $5.16 | 3,844,400 |
| 2022-04-14 | $5.52 | $5.58 | $5.48 | $5.55 | $5.28 | 4,485,790 |
| 2022-04-13 | $5.52 | $5.56 | $5.42 | $5.47 | $5.20 | 3,335,520 |
| 2022-04-12 | $5.38 | $5.51 | $5.33 | $5.50 | $5.23 | 3,998,700 |
| 2022-04-11 | $5.60 | $5.65 | $5.36 | $5.40 | $5.14 | 6,352,800 |
| 2022-04-08 | $5.70 | $5.72 | $5.58 | $5.66 | $5.38 | 4,068,360 |
| 2022-04-07 | $5.84 | $5.84 | $5.66 | $5.67 | $5.39 | 3,725,900 |
| 2022-04-06 | $5.78 | $5.87 | $5.74 | $5.85 | $5.57 | 4,215,100 |
| 2022-04-05 | $5.79 | $5.79 | $5.79 | $5.79 | $5.51 | 0 |
| 2022-04-04 | $5.79 | $5.79 | $5.79 | $5.79 | $5.51 | 0 |
| 2022-04-01 | $5.82 | $5.82 | $5.74 | $5.79 | $5.51 | 4,017,200 |
| 2022-03-31 | $5.78 | $5.86 | $5.74 | $5.82 | $5.54 | 4,568,000 |
| 2022-03-30 | $5.65 | $5.80 | $5.65 | $5.78 | $5.50 | 5,592,200 |
| 2022-03-29 | $5.73 | $5.75 | $5.60 | $5.65 | $5.37 | 4,530,450 |
| 2022-03-28 | $5.72 | $5.78 | $5.58 | $5.70 | $5.42 | 6,388,640 |
| 2022-03-25 | $5.76 | $5.84 | $5.73 | $5.78 | $5.50 | 5,206,090 |
| 2022-03-24 | $5.79 | $5.83 | $5.72 | $5.75 | $5.47 | 4,562,700 |
| 2022-03-23 | $5.87 | $5.89 | $5.82 | $5.85 | $5.57 | 4,954,700 |
| 2022-03-22 | $5.87 | $5.91 | $5.76 | $5.86 | $5.57 | 5,655,750 |
| 2022-03-21 | $5.85 | $5.91 | $5.76 | $5.88 | $5.59 | 7,738,100 |
| 2022-03-18 | $5.75 | $5.88 | $5.74 | $5.83 | $5.55 | 8,978,500 |
| 2022-03-17 | $5.85 | $5.92 | $5.72 | $5.80 | $5.52 | 11,481,280 |
| 2022-03-16 | $5.55 | $5.80 | $5.50 | $5.75 | $5.47 | 14,923,910 |
| 2022-03-15 | $6.11 | $6.12 | $5.48 | $5.48 | $5.21 | 12,640,550 |
| 2022-03-14 | $6.24 | $6.28 | $6.09 | $6.09 | $5.79 | 3,356,100 |
| 2022-03-11 | $6.22 | $6.30 | $6.06 | $6.28 | $5.97 | 3,947,100 |
| 2022-03-10 | $6.25 | $6.30 | $6.20 | $6.25 | $5.95 | 4,767,100 |
| 2022-03-09 | $6.30 | $6.30 | $5.87 | $6.13 | $5.83 | 7,385,600 |
| 2022-03-08 | $6.51 | $6.52 | $6.24 | $6.24 | $5.94 | 5,276,650 |
| 2022-03-07 | $6.61 | $6.65 | $6.46 | $6.52 | $6.20 | 4,859,350 |
| 2022-03-04 | $6.78 | $6.83 | $6.61 | $6.63 | $6.31 | 4,382,050 |
| 2022-03-03 | $6.90 | $6.91 | $6.79 | $6.80 | $6.47 | 3,722,450 |
| 2022-03-02 | $6.81 | $6.87 | $6.79 | $6.85 | $6.52 | 3,437,400 |
| 2022-03-01 | $6.87 | $6.92 | $6.77 | $6.84 | $6.51 | 4,213,550 |
| 2022-02-28 | $6.90 | $6.90 | $6.77 | $6.85 | $6.52 | 4,147,950 |
| 2022-02-25 | $6.95 | $6.97 | $6.87 | $6.90 | $6.56 | 4,065,800 |
| 2022-02-24 | $7.04 | $7.08 | $6.74 | $6.84 | $6.51 | 8,122,350 |
| 2022-02-23 | $6.86 | $7.09 | $6.84 | $7.08 | $6.74 | 6,613,350 |
| 2022-02-22 | $6.83 | $7.03 | $6.79 | $6.89 | $6.55 | 7,202,350 |
| 2022-02-21 | $6.86 | $6.87 | $6.78 | $6.87 | $6.54 | 5,168,400 |
| 2022-02-18 | $6.74 | $6.87 | $6.70 | $6.86 | $6.53 | 4,726,000 |
| 2022-02-17 | $6.84 | $6.86 | $6.60 | $6.77 | $6.44 | 4,750,250 |
| 2022-02-16 | $6.76 | $6.84 | $6.76 | $6.84 | $6.51 | 3,050,250 |
| 2022-02-15 | $6.73 | $6.76 | $6.67 | $6.75 | $6.42 | 4,309,200 |
| 2022-02-14 | $6.69 | $6.73 | $6.63 | $6.72 | $6.39 | 4,428,900 |
| 2022-02-11 | $6.78 | $6.81 | $6.67 | $6.69 | $6.36 | 5,357,600 |
| 2022-02-10 | $6.85 | $6.86 | $6.74 | $6.79 | $6.46 | 4,743,650 |
| 2022-02-09 | $6.78 | $6.87 | $6.76 | $6.85 | $6.52 | 3,787,200 |
| 2022-02-08 | $6.68 | $6.80 | $6.60 | $6.79 | $6.46 | 6,049,200 |
| 2022-02-07 | $6.53 | $6.70 | $6.53 | $6.66 | $6.34 | 6,646,510 |
| 2022-02-04 | $6.46 | $6.46 | $6.46 | $6.46 | $6.15 | 0 |
| 2022-02-03 | $6.46 | $6.46 | $6.46 | $6.46 | $6.15 | 0 |
| 2022-02-02 | $6.46 | $6.46 | $6.46 | $6.46 | $6.15 | 0 |
| 2022-02-01 | $6.46 | $6.46 | $6.46 | $6.46 | $6.15 | 0 |
| 2022-01-28 | $6.39 | $6.52 | $6.28 | $6.46 | $6.15 | 5,727,630 |
| 2022-01-27 | $6.46 | $6.50 | $6.31 | $6.33 | $6.02 | 4,818,680 |
| 2022-01-26 | $6.36 | $6.50 | $6.34 | $6.44 | $6.13 | 5,592,250 |
| 2022-01-25 | $6.71 | $6.82 | $6.39 | $6.40 | $6.09 | 13,932,350 |
| 2022-01-24 | $6.91 | $6.95 | $6.74 | $6.80 | $6.47 | 7,487,130 |
| 2022-01-21 | $7.00 | $7.03 | $6.90 | $6.96 | $6.62 | 4,875,880 |
| 2022-01-20 | $7.23 | $7.29 | $6.99 | $7.00 | $6.66 | 7,884,060 |
| 2022-01-19 | $7.35 | $7.36 | $7.20 | $7.22 | $6.87 | 6,296,970 |
| 2022-01-18 | $7.38 | $7.47 | $7.30 | $7.35 | $6.99 | 6,387,440 |
| 2022-01-17 | $7.25 | $7.42 | $7.24 | $7.39 | $7.03 | 6,181,480 |
| 2022-01-14 | $7.28 | $7.39 | $7.24 | $7.25 | $6.90 | 5,464,650 |
| 2022-01-13 | $7.44 | $7.45 | $7.29 | $7.31 | $6.95 | 6,022,850 |
| 2022-01-12 | $7.31 | $7.45 | $7.25 | $7.43 | $7.07 | 7,610,800 |
| 2022-01-11 | $7.25 | $7.33 | $7.23 | $7.25 | $6.90 | 5,239,500 |
| 2022-01-10 | $7.24 | $7.31 | $7.16 | $7.24 | $6.89 | 5,044,850 |
| 2022-01-07 | $7.42 | $7.44 | $7.22 | $7.24 | $6.89 | 7,354,800 |
| 2022-01-06 | $7.26 | $7.47 | $7.23 | $7.42 | $7.06 | 7,882,160 |
| 2022-01-05 | $7.44 | $7.44 | $7.19 | $7.27 | $6.92 | 8,051,350 |
| 2022-01-04 | $7.38 | $7.47 | $7.30 | $7.44 | $7.08 | 8,471,200 |
| 2022-01-03 | $7.39 | $7.39 | $7.39 | $7.39 | $7.03 | 0 |
| 2021-12-31 | $7.31 | $7.41 | $7.27 | $7.39 | $7.03 | 6,664,340 |
| 2021-12-30 | $7.24 | $7.37 | $7.23 | $7.30 | $6.94 | 4,775,330 |
| 2021-12-29 | $7.28 | $7.38 | $7.20 | $7.28 | $6.93 | 6,211,830 |
| 2021-12-28 | $7.12 | $7.28 | $7.12 | $7.28 | $6.93 | 5,083,620 |
| 2021-12-27 | $7.23 | $7.25 | $7.00 | $7.11 | $6.76 | 7,600,650 |
| 2021-12-24 | $7.36 | $7.40 | $7.16 | $7.20 | $6.85 | 6,552,460 |
| 2021-12-23 | $7.39 | $7.44 | $7.31 | $7.33 | $6.97 | 5,411,840 |
| 2021-12-22 | $7.30 | $7.42 | $7.30 | $7.39 | $7.03 | 6,112,450 |
| 2021-12-21 | $7.18 | $7.32 | $7.16 | $7.31 | $6.95 | 5,964,400 |
| 2021-12-20 | $7.57 | $7.57 | $7.17 | $7.18 | $6.83 | 14,198,150 |
| 2021-12-17 | $7.65 | $7.70 | $7.49 | $7.53 | $7.16 | 9,423,000 |
| 2021-12-16 | $7.66 | $7.69 | $7.60 | $7.67 | $7.30 | 6,194,120 |
| 2021-12-15 | $7.75 | $7.79 | $7.63 | $7.65 | $7.28 | 8,890,550 |
| 2021-12-14 | $7.68 | $7.77 | $7.57 | $7.76 | $7.38 | 7,557,500 |
| 2021-12-13 | $7.68 | $7.77 | $7.64 | $7.67 | $7.30 | 8,993,250 |
| 2021-12-10 | $7.66 | $7.70 | $7.56 | $7.68 | $7.31 | 6,811,800 |
| 2021-12-09 | $7.70 | $7.73 | $7.58 | $7.64 | $7.27 | 8,471,700 |
| 2021-12-08 | $7.63 | $7.76 | $7.58 | $7.70 | $7.33 | 7,535,400 |
| 2021-12-07 | $7.92 | $8.02 | $7.53 | $7.60 | $7.23 | 17,629,150 |
| 2021-12-06 | $8.21 | $8.24 | $7.93 | $7.96 | $7.57 | 12,108,800 |
| 2021-12-03 | $8.16 | $8.16 | $8.16 | $8.16 | $7.76 | 9,462,900 |
| 2021-12-02 | $8.18 | $8.18 | $8.18 | $8.18 | $7.78 | 13,976,100 |
| 2021-12-01 | $8.31 | $8.45 | $8.27 | $8.45 | $8.04 | 13,556,750 |
| 2021-11-30 | $8.15 | $8.41 | $8.15 | $8.37 | $7.96 | 17,354,950 |
| 2021-11-29 | $8.02 | $8.29 | $8.01 | $8.15 | $7.75 | 11,221,850 |
| 2021-11-26 | $8.30 | $8.32 | $8.15 | $8.22 | $7.82 | 11,350,950 |
| 2021-11-25 | $8.28 | $8.35 | $8.15 | $8.33 | $7.92 | 15,399,630 |
| 2021-11-24 | $8.46 | $8.46 | $8.16 | $8.27 | $7.87 | 17,020,790 |
| 2021-11-23 | $8.14 | $8.56 | $8.10 | $8.34 | $7.93 | 27,778,080 |
| 2021-11-22 | $8.16 | $8.43 | $8.01 | $8.37 | $7.96 | 48,001,080 |
| 2021-11-19 | $7.50 | $8.12 | $7.50 | $8.12 | $7.72 | 21,177,670 |
| 2021-11-18 | $7.31 | $7.46 | $7.30 | $7.38 | $7.02 | 9,265,990 |
| 2021-11-17 | $7.25 | $7.38 | $7.19 | $7.34 | $6.98 | 8,141,330 |
| 2021-11-16 | $7.43 | $7.48 | $7.20 | $7.24 | $6.89 | 10,544,700 |
| 2021-11-15 | $7.56 | $7.63 | $7.35 | $7.45 | $7.09 | 11,926,400 |
| 2021-11-12 | $7.38 | $7.55 | $7.35 | $7.54 | $7.17 | 11,277,150 |
| 2021-11-11 | $7.35 | $7.45 | $7.31 | $7.37 | $7.01 | 9,361,750 |
| 2021-11-10 | $7.34 | $7.39 | $7.21 | $7.36 | $7.00 | 8,376,700 |
| 2021-11-09 | $7.34 | $7.46 | $7.22 | $7.36 | $7.00 | 9,600,550 |
| 2021-11-08 | $7.34 | $7.44 | $7.21 | $7.34 | $6.98 | 8,488,970 |
| 2021-11-05 | $7.27 | $7.27 | $7.27 | $7.27 | $6.92 | 19,209,500 |
| 2021-11-04 | $6.97 | $7.40 | $6.96 | $7.27 | $6.92 | 18,563,540 |
| 2021-11-03 | $7.20 | $7.24 | $6.91 | $7.02 | $6.68 | 12,266,490 |
| 2021-11-02 | $7.12 | $7.54 | $7.05 | $7.11 | $6.76 | 22,130,730 |
| 2021-11-01 | $6.99 | $7.16 | $6.86 | $7.13 | $6.78 | 11,087,250 |
| 2021-10-29 | $6.69 | $6.97 | $6.68 | $6.97 | $6.63 | 12,523,950 |
| 2021-10-28 | $6.92 | $7.09 | $6.69 | $6.69 | $6.36 | 17,357,440 |
| 2021-10-27 | $7.18 | $7.21 | $6.92 | $7.03 | $6.69 | 14,906,240 |
| 2021-10-26 | $7.27 | $7.30 | $7.11 | $7.21 | $6.86 | 11,424,380 |
| 2021-10-25 | $7.08 | $7.25 | $7.08 | $7.19 | $6.84 | 11,078,850 |
| 2021-10-22 | $7.08 | $7.28 | $7.03 | $7.11 | $6.76 | 15,344,620 |
| 2021-10-21 | $7.04 | $7.23 | $6.97 | $7.08 | $6.74 | 12,889,110 |
| 2021-10-20 | $6.99 | $7.07 | $6.93 | $7.04 | $6.70 | 9,368,250 |
| 2021-10-19 | $7.04 | $7.13 | $6.94 | $7.03 | $6.69 | 9,984,570 |
| 2021-10-18 | $6.89 | $7.04 | $6.78 | $7.04 | $6.70 | 9,208,210 |
| 2021-10-15 | $7.01 | $7.02 | $6.82 | $6.86 | $6.53 | 10,386,500 |
| 2021-10-14 | $6.91 | $7.07 | $6.85 | $6.99 | $6.65 | 10,581,500 |
| 2021-10-13 | $7.14 | $7.21 | $6.85 | $6.98 | $6.64 | 13,990,160 |
| 2021-10-12 | $7.29 | $7.29 | $6.89 | $7.03 | $6.69 | 14,494,600 |
| 2021-10-11 | $7.50 | $7.50 | $7.23 | $7.26 | $6.91 | 13,222,800 |
| 2021-10-08 | $7.67 | $7.88 | $7.38 | $7.46 | $7.10 | 20,534,060 |
| 2021-10-07 | $7.54 | $7.54 | $7.54 | $7.54 | $7.17 | 0 |
| 2021-10-06 | $7.54 | $7.54 | $7.54 | $7.54 | $7.17 | 0 |
| 2021-09-30 | $7.44 | $7.66 | $7.43 | $7.54 | $7.17 | 13,076,520 |
| 2021-09-29 | $7.90 | $7.95 | $7.39 | $7.42 | $7.06 | 18,086,560 |
| 2021-09-28 | $8.38 | $8.41 | $7.91 | $7.98 | $7.59 | 23,758,250 |
| 2021-09-27 | $8.99 | $9.20 | $8.09 | $8.28 | $7.88 | 32,139,350 |
| 2021-09-24 | $9.19 | $9.35 | $8.93 | $8.97 | $8.53 | 34,240,200 |
| 2021-09-23 | $9.90 | $10.08 | $9.14 | $9.27 | $8.82 | 73,115,810 |
| 2021-09-22 | $9.27 | $10.19 | $9.02 | $10.16 | $9.67 | 68,575,630 |
| 2021-09-21 | $9.26 | $9.26 | $9.26 | $9.26 | $8.81 | 0 |
| 2021-09-20 | $9.26 | $9.26 | $9.26 | $9.26 | $8.81 | 0 |
| 2021-09-17 | $8.73 | $9.53 | $8.71 | $9.26 | $8.81 | 69,565,030 |
| 2021-09-16 | $8.88 | $9.21 | $8.70 | $8.93 | $8.50 | 92,384,400 |
| 2021-09-15 | $7.85 | $8.40 | $7.76 | $8.37 | $7.96 | 27,036,170 |
| 2021-09-14 | $8.30 | $8.38 | $7.85 | $7.94 | $7.55 | 28,109,680 |
| 2021-09-13 | $7.91 | $8.40 | $7.84 | $8.39 | $7.98 | 24,467,490 |
| 2021-09-10 | $7.85 | $8.21 | $7.76 | $7.91 | $7.52 | 16,591,650 |
| 2021-09-09 | $7.97 | $8.00 | $7.81 | $7.85 | $7.47 | 11,701,600 |
| 2021-09-08 | $7.95 | $8.07 | $7.75 | $8.05 | $7.66 | 17,706,300 |
| 2021-09-07 | $7.64 | $7.90 | $7.59 | $7.79 | $7.41 | 11,423,700 |
| 2021-09-06 | $7.64 | $7.86 | $7.52 | $7.64 | $7.27 | 10,310,810 |
| 2021-09-03 | $7.70 | $7.80 | $7.49 | $7.57 | $7.20 | 11,618,160 |
| 2021-09-02 | $7.60 | $7.80 | $7.50 | $7.72 | $7.34 | 10,476,950 |
| 2021-09-01 | $7.87 | $8.17 | $7.52 | $7.60 | $7.23 | 17,789,400 |
| 2021-08-31 | $7.97 | $8.03 | $7.75 | $7.89 | $7.51 | 14,205,060 |
| 2021-08-30 | $7.77 | $8.08 | $7.75 | $7.97 | $7.58 | 22,145,350 |
| 2021-08-27 | $7.34 | $7.73 | $7.27 | $7.71 | $7.33 | 16,831,980 |
| 2021-08-26 | $7.38 | $7.52 | $7.31 | $7.37 | $7.01 | 10,365,900 |
| 2021-08-25 | $7.40 | $7.40 | $7.24 | $7.38 | $7.02 | 8,326,900 |
| 2021-08-24 | $7.37 | $7.50 | $7.30 | $7.36 | $7.00 | 11,241,950 |
| 2021-08-23 | $6.92 | $7.37 | $6.90 | $7.36 | $7.00 | 15,143,800 |
| 2021-08-20 | $6.83 | $6.93 | $6.72 | $6.90 | $6.56 | 9,006,800 |
| 2021-08-19 | $7.08 | $7.09 | $6.79 | $6.87 | $6.54 | 12,816,900 |
| 2021-08-18 | $7.56 | $7.56 | $7.03 | $7.09 | $6.74 | 16,546,150 |
| 2021-08-17 | $7.62 | $7.72 | $7.34 | $7.38 | $7.02 | 12,988,660 |
| 2021-08-16 | $7.60 | $7.67 | $7.48 | $7.59 | $7.22 | 10,656,100 |
| 2021-08-13 | $7.58 | $7.67 | $7.50 | $7.60 | $7.23 | 14,022,270 |
| 2021-08-12 | $7.23 | $7.62 | $7.18 | $7.58 | $7.21 | 21,387,750 |
| 2021-08-11 | $6.91 | $7.25 | $6.88 | $7.22 | $6.87 | 19,105,450 |
| 2021-08-10 | $6.87 | $6.94 | $6.83 | $6.90 | $6.56 | 6,013,400 |
| 2021-08-09 | $6.79 | $6.88 | $6.71 | $6.86 | $6.53 | 5,403,350 |
| 2021-08-06 | $6.79 | $6.82 | $6.69 | $6.78 | $6.45 | 6,186,970 |
| 2021-08-05 | $6.95 | $6.96 | $6.70 | $6.79 | $6.46 | 7,821,440 |
| 2021-08-04 | $6.86 | $6.98 | $6.84 | $6.92 | $6.58 | 7,320,210 |
| 2021-08-03 | $7.06 | $7.07 | $6.82 | $6.87 | $6.54 | 10,882,300 |
| 2021-08-02 | $7.05 | $7.11 | $6.94 | $7.05 | $6.71 | 10,137,880 |
| 2021-07-30 | $7.04 | $7.12 | $6.90 | $7.05 | $6.71 | 10,235,600 |
| 2021-07-29 | $6.64 | $7.06 | $6.64 | $7.02 | $6.68 | 14,894,930 |
| 2021-07-28 | $6.80 | $7.02 | $6.30 | $6.59 | $6.27 | 18,585,000 |
| 2021-07-27 | $6.93 | $7.24 | $6.89 | $6.90 | $6.56 | 16,050,850 |
| 2021-07-26 | $7.05 | $7.14 | $6.80 | $6.98 | $6.64 | 11,231,650 |
| 2021-07-23 | $7.28 | $7.28 | $7.03 | $7.08 | $6.74 | 12,821,360 |
| 2021-07-22 | $7.09 | $7.28 | $7.03 | $7.26 | $6.91 | 13,671,750 |
| 2021-07-21 | $7.00 | $7.14 | $6.94 | $7.08 | $6.74 | 10,058,900 |
| 2021-07-20 | $6.88 | $7.02 | $6.86 | $7.00 | $6.66 | 7,731,800 |
| 2021-07-19 | $7.20 | $7.26 | $6.94 | $6.96 | $6.62 | 12,459,700 |
| 2021-07-16 | $6.99 | $7.33 | $6.98 | $7.17 | $6.82 | 18,419,530 |
| 2021-07-15 | $6.98 | $7.09 | $6.83 | $7.01 | $6.67 | 12,397,060 |
| 2021-07-14 | $7.05 | $7.14 | $6.97 | $6.99 | $6.65 | 11,327,750 |
| 2021-07-13 | $7.03 | $7.17 | $6.94 | $7.03 | $6.69 | 18,605,660 |
| 2021-07-12 | $6.82 | $7.24 | $6.74 | $7.07 | $6.73 | 35,175,910 |
| 2021-07-09 | $6.40 | $6.63 | $6.35 | $6.58 | $6.26 | 10,739,910 |
| 2021-07-08 | $6.54 | $6.54 | $6.39 | $6.40 | $6.09 | 9,175,450 |
| 2021-07-07 | $6.54 | $6.58 | $6.44 | $6.54 | $6.22 | 5,922,600 |
| 2021-07-06 | $6.68 | $6.68 | $6.43 | $6.55 | $6.23 | 8,623,150 |
| 2021-07-05 | $6.58 | $6.68 | $6.48 | $6.67 | $6.35 | 7,358,050 |
| 2021-07-02 | $6.48 | $6.65 | $6.36 | $6.52 | $6.20 | 7,570,470 |
| 2021-07-01 | $6.73 | $6.78 | $6.42 | $6.46 | $6.15 | 12,272,660 |
| 2021-06-30 | $6.58 | $6.85 | $6.58 | $6.80 | $6.47 | 14,416,620 |
| 2021-06-29 | $6.46 | $6.75 | $6.46 | $6.55 | $6.23 | 12,646,670 |
| 2021-06-28 | $6.50 | $6.52 | $6.40 | $6.45 | $6.14 | 6,144,420 |
| 2021-06-25 | $6.54 | $6.59 | $6.39 | $6.49 | $6.17 | 8,905,520 |
| 2021-06-24 | $6.59 | $6.63 | $6.46 | $6.52 | $6.20 | 7,050,750 |
| 2021-06-23 | $6.46 | $6.64 | $6.43 | $6.58 | $6.26 | 11,109,960 |
| 2021-06-22 | $6.54 | $6.64 | $6.42 | $6.44 | $6.13 | 11,770,410 |
| 2021-06-21 | $6.05 | $6.59 | $6.04 | $6.54 | $6.22 | 18,813,150 |
| 2021-06-18 | $6.08 | $6.13 | $6.00 | $6.08 | $5.78 | 7,988,800 |
| 2021-06-17 | $5.75 | $6.17 | $5.74 | $6.12 | $5.82 | 10,854,490 |
| 2021-06-16 | $6.10 | $6.15 | $5.77 | $5.78 | $5.50 | 12,992,150 |
| 2021-06-15 | $6.32 | $6.42 | $6.24 | $6.36 | $5.82 | 9,733,120 |
| 2021-06-14 | $6.30 | $6.30 | $6.30 | $6.30 | $5.76 | 0 |
| 2021-06-11 | $6.38 | $6.46 | $6.27 | $6.30 | $5.76 | 7,919,800 |
| 2021-06-10 | $6.35 | $6.42 | $6.30 | $6.38 | $5.84 | 7,061,610 |
| 2021-06-09 | $6.42 | $6.42 | $6.28 | $6.35 | $5.81 | 8,376,790 |
| 2021-06-08 | $6.32 | $6.44 | $6.27 | $6.34 | $5.80 | 7,940,880 |
| 2021-06-07 | $6.14 | $6.40 | $6.14 | $6.37 | $5.83 | 13,891,840 |
| 2021-06-04 | $6.10 | $6.17 | $6.07 | $6.14 | $5.62 | 4,710,250 |
| 2021-06-03 | $6.15 | $6.22 | $6.10 | $6.10 | $5.58 | 5,883,800 |
| 2021-06-02 | $6.20 | $6.24 | $6.14 | $6.16 | $5.64 | 6,698,110 |
| 2021-06-01 | $6.15 | $6.21 | $6.10 | $6.20 | $5.67 | 5,595,430 |
| 2021-05-31 | $6.16 | $6.19 | $6.09 | $6.13 | $5.61 | 6,222,550 |
| 2021-05-28 | $6.22 | $6.25 | $6.09 | $6.16 | $5.64 | 6,872,570 |
| 2021-05-27 | $6.07 | $6.27 | $6.06 | $6.21 | $5.68 | 9,925,550 |
| 2021-05-26 | $6.00 | $6.22 | $5.96 | $6.08 | $5.56 | 9,949,170 |
| 2021-05-25 | $5.99 | $6.03 | $5.91 | $6.01 | $5.50 | 5,813,650 |
| 2021-05-24 | $6.00 | $6.06 | $5.95 | $6.01 | $5.50 | 5,350,150 |
| 2021-05-21 | $5.90 | $6.07 | $5.89 | $6.00 | $5.49 | 6,976,470 |
| 2021-05-20 | $6.02 | $6.08 | $5.87 | $5.92 | $5.42 | 9,717,200 |
| 2021-05-19 | $6.13 | $6.13 | $6.03 | $6.04 | $5.53 | 5,676,500 |
| 2021-05-18 | $6.13 | $6.18 | $6.01 | $6.14 | $5.62 | 8,962,220 |
| 2021-05-17 | $6.28 | $6.33 | $6.13 | $6.14 | $5.62 | 8,980,650 |
| 2021-05-14 | $6.13 | $6.25 | $6.10 | $6.22 | $5.69 | 6,778,200 |
| 2021-05-13 | $6.23 | $6.33 | $6.13 | $6.14 | $5.62 | 9,721,400 |
| 2021-05-12 | $6.27 | $6.33 | $6.20 | $6.29 | $5.75 | 8,209,600 |
| 2021-05-11 | $6.33 | $6.39 | $6.22 | $6.28 | $5.75 | 10,047,700 |
| 2021-05-10 | $6.42 | $6.51 | $6.29 | $6.35 | $5.81 | 17,161,800 |
| 2021-05-07 | $6.28 | $6.55 | $6.27 | $6.45 | $5.90 | 21,298,770 |
| 2021-05-06 | $6.30 | $6.48 | $6.12 | $6.36 | $5.82 | 16,820,420 |
| 2021-05-05 | $6.23 | $6.23 | $6.23 | $6.23 | $5.70 | 0 |
| 2021-05-04 | $6.23 | $6.23 | $6.23 | $6.23 | $5.70 | 0 |
| 2021-04-30 | $6.23 | $6.28 | $6.08 | $6.23 | $5.70 | 13,103,600 |
| 2021-04-29 | $6.20 | $6.28 | $6.12 | $6.22 | $5.69 | 11,704,680 |
| 2021-04-28 | $6.30 | $6.36 | $6.20 | $6.21 | $5.68 | 15,490,900 |
| 2021-04-27 | $6.65 | $6.88 | $6.30 | $6.30 | $5.76 | 42,503,840 |
| 2021-04-26 | $7.00 | $7.07 | $7.00 | $7.00 | $6.40 | 12,488,100 |
| 2021-04-23 | $7.61 | $7.97 | $7.42 | $7.78 | $7.12 | 27,912,310 |
| 2021-04-22 | $7.56 | $7.61 | $7.31 | $7.53 | $6.89 | 23,709,520 |
| 2021-04-21 | $7.43 | $7.49 | $7.19 | $7.44 | $6.81 | 26,168,050 |
| 2021-04-20 | $7.42 | $7.76 | $7.27 | $7.47 | $6.83 | 28,315,780 |
| 2021-04-19 | $7.62 | $7.82 | $7.35 | $7.39 | $6.76 | 22,666,560 |
| 2021-04-16 | $7.68 | $7.85 | $7.52 | $7.55 | $6.91 | 17,347,080 |
| 2021-04-15 | $7.75 | $7.87 | $7.48 | $7.59 | $6.94 | 21,301,280 |
| 2021-04-14 | $7.92 | $8.00 | $7.61 | $7.73 | $7.07 | 15,881,270 |
| 2021-04-13 | $7.80 | $8.19 | $7.68 | $7.75 | $7.09 | 33,918,100 |
| 2021-04-12 | $7.46 | $8.07 | $7.45 | $8.07 | $7.38 | 54,729,200 |
| 2021-04-09 | $7.48 | $7.71 | $7.25 | $7.34 | $6.72 | 26,988,800 |
| 2021-04-08 | $7.15 | $7.66 | $7.04 | $7.53 | $6.89 | 34,915,880 |
| 2021-04-07 | $6.90 | $7.01 | $6.80 | $6.96 | $6.37 | 10,184,900 |
| 2021-04-06 | $6.71 | $7.05 | $6.71 | $6.94 | $6.35 | 18,655,750 |
| 2021-04-05 | $6.71 | $6.71 | $6.71 | $6.71 | $6.14 | 0 |
| 2021-04-02 | $6.66 | $6.97 | $6.63 | $6.71 | $6.14 | 11,841,000 |
| 2021-04-01 | $6.64 | $6.73 | $6.54 | $6.63 | $6.07 | 8,269,850 |
| 2021-03-31 | $6.72 | $6.75 | $6.59 | $6.66 | $6.09 | 7,522,860 |
| 2021-03-30 | $6.62 | $6.72 | $6.50 | $6.72 | $6.15 | 19,890,050 |
| 2021-03-29 | $6.14 | $6.64 | $6.07 | $6.64 | $6.07 | 18,282,320 |
| 2021-03-26 | $5.88 | $6.09 | $5.88 | $6.04 | $5.53 | 6,211,770 |
| 2021-03-25 | $5.88 | $6.01 | $5.85 | $5.92 | $5.42 | 5,596,320 |
| 2021-03-24 | $6.15 | $6.17 | $5.89 | $5.89 | $5.39 | 9,377,410 |
| 2021-03-23 | $6.40 | $6.43 | $6.13 | $6.15 | $5.63 | 8,442,650 |
| 2021-03-22 | $6.33 | $6.68 | $6.20 | $6.40 | $5.86 | 11,737,100 |
| 2021-03-19 | $6.30 | $6.38 | $6.22 | $6.34 | $5.80 | 7,684,300 |
| 2021-03-18 | $6.26 | $6.35 | $6.19 | $6.35 | $5.81 | 8,340,150 |
| 2021-03-17 | $6.30 | $6.37 | $6.13 | $6.28 | $5.75 | 10,907,800 |
| 2021-03-16 | $6.74 | $6.74 | $6.27 | $6.37 | $5.83 | 20,160,470 |
| 2021-03-15 | $6.62 | $6.78 | $6.56 | $6.76 | $6.18 | 13,166,500 |
| 2021-03-12 | $6.46 | $6.74 | $6.42 | $6.61 | $6.05 | 13,618,360 |
| 2021-03-11 | $6.38 | $6.47 | $6.17 | $6.45 | $5.90 | 11,502,500 |
| 2021-03-10 | $6.45 | $6.53 | $6.26 | $6.29 | $5.75 | 10,242,380 |
| 2021-03-09 | $6.48 | $6.50 | $6.12 | $6.28 | $5.75 | 17,511,950 |
| 2021-03-08 | $6.51 | $6.53 | $6.38 | $6.43 | $5.88 | 12,626,250 |
| 2021-03-05 | $6.29 | $6.50 | $6.28 | $6.47 | $5.92 | 15,354,160 |
| 2021-03-04 | $6.46 | $6.68 | $6.28 | $6.34 | $5.80 | 22,007,770 |
| 2021-03-03 | $5.96 | $6.55 | $5.95 | $6.43 | $5.88 | 31,232,400 |
| 2021-03-02 | $6.00 | $6.08 | $5.95 | $6.04 | $5.53 | 18,938,850 |
| 2021-03-01 | $5.95 | $6.02 | $5.77 | $6.02 | $5.51 | 21,073,520 |
| 2021-02-26 | $5.75 | $6.00 | $5.70 | $5.93 | $5.43 | 22,434,090 |
| 2021-02-25 | $5.76 | $5.84 | $5.60 | $5.66 | $5.18 | 15,836,900 |
| 2021-02-24 | $5.60 | $5.75 | $5.59 | $5.62 | $5.14 | 16,574,050 |
| 2021-02-23 | $5.78 | $5.83 | $5.52 | $5.67 | $5.19 | 23,820,710 |
| 2021-02-22 | $5.37 | $5.63 | $5.34 | $5.47 | $5.00 | 15,067,950 |
| 2021-02-19 | $5.10 | $5.30 | $5.10 | $5.27 | $4.82 | 9,461,020 |
| 2021-02-18 | $5.04 | $5.15 | $5.01 | $5.12 | $4.68 | 7,656,300 |
| 2021-02-17 | $4.97 | $4.97 | $4.97 | $4.97 | $4.55 | 0 |
| 2021-02-16 | $4.97 | $4.97 | $4.97 | $4.97 | $4.55 | 0 |
| 2021-02-15 | $4.97 | $4.97 | $4.97 | $4.97 | $4.55 | 0 |
| 2021-02-12 | $4.97 | $4.97 | $4.97 | $4.97 | $4.55 | 0 |
| 2021-02-11 | $4.97 | $4.97 | $4.97 | $4.97 | $4.55 | 0 |
| 2021-02-10 | $4.95 | $5.05 | $4.93 | $4.97 | $4.55 | 4,838,700 |
| 2021-02-09 | $4.88 | $4.99 | $4.80 | $4.99 | $4.57 | 6,450,300 |
| 2021-02-08 | $4.64 | $4.87 | $4.51 | $4.81 | $4.40 | 6,544,300 |
| 2021-02-05 | $4.92 | $4.93 | $4.58 | $4.65 | $4.25 | 7,796,530 |
| 2021-02-04 | $5.07 | $5.11 | $4.77 | $4.88 | $4.46 | 9,990,700 |
| 2021-02-03 | $5.08 | $5.13 | $4.98 | $5.12 | $4.68 | 6,935,500 |
| 2021-02-02 | $5.03 | $5.14 | $4.97 | $5.07 | $4.64 | 7,154,000 |
| 2021-02-01 | $4.84 | $5.05 | $4.76 | $5.02 | $4.59 | 6,318,050 |
| 2021-01-29 | $4.81 | $4.90 | $4.72 | $4.84 | $4.43 | 6,328,450 |
| 2021-01-28 | $4.82 | $4.94 | $4.77 | $4.80 | $4.39 | 5,691,470 |
| 2021-01-27 | $5.08 | $5.09 | $4.87 | $4.90 | $4.48 | 7,406,500 |
| 2021-01-26 | $5.01 | $5.17 | $5.01 | $5.07 | $4.64 | 7,187,020 |
| 2021-01-25 | $5.23 | $5.32 | $5.02 | $5.06 | $4.63 | 13,577,310 |
| 2021-01-22 | $5.14 | $5.36 | $5.13 | $5.17 | $4.73 | 8,731,490 |
| 2021-01-21 | $5.22 | $5.25 | $5.14 | $5.15 | $4.71 | 8,861,120 |
| 2021-01-20 | $5.17 | $5.31 | $5.06 | $5.24 | $4.79 | 14,337,690 |
| 2021-01-19 | $5.05 | $5.13 | $4.99 | $5.04 | $4.61 | 7,547,150 |
| 2021-01-18 | $4.85 | $5.08 | $4.84 | $5.04 | $4.61 | 9,205,750 |
| 2021-01-15 | $4.77 | $4.99 | $4.71 | $4.84 | $4.43 | 9,751,980 |
| 2021-01-14 | $4.58 | $4.85 | $4.53 | $4.79 | $4.38 | 9,666,720 |
| 2021-01-13 | $4.61 | $4.61 | $4.43 | $4.52 | $4.14 | 8,383,660 |
| 2021-01-12 | $4.62 | $4.71 | $4.55 | $4.61 | $4.22 | 7,007,500 |
| 2021-01-11 | $4.90 | $4.91 | $4.62 | $4.62 | $4.23 | 10,872,400 |
| 2021-01-08 | $4.95 | $5.03 | $4.86 | $4.91 | $4.49 | 7,308,450 |
| 2021-01-07 | $5.13 | $5.13 | $4.91 | $4.96 | $4.54 | 9,403,000 |
| 2021-01-06 | $5.29 | $5.34 | $5.06 | $5.15 | $4.71 | 13,103,650 |
| 2021-01-05 | $5.28 | $5.32 | $5.22 | $5.32 | $4.87 | 6,783,510 |
| 2021-01-04 | $5.29 | $5.33 | $5.22 | $5.30 | $4.85 | 6,314,200 |
| 2021-01-01 | $5.30 | $5.30 | $5.30 | $5.30 | $4.85 | 0 |
| 2020-12-31 | $5.18 | $5.32 | $5.18 | $5.30 | $4.85 | 7,162,150 |
| 2020-12-30 | $5.11 | $5.24 | $5.05 | $5.21 | $4.77 | 5,728,140 |
| 2020-12-29 | $5.10 | $5.24 | $5.10 | $5.12 | $4.68 | 5,412,650 |
| 2020-12-28 | $5.32 | $5.32 | $5.10 | $5.11 | $4.68 | 7,338,390 |
| 2020-12-25 | $5.26 | $5.35 | $5.19 | $5.32 | $4.87 | 6,189,900 |
| 2020-12-24 | $5.37 | $5.41 | $5.19 | $5.22 | $4.78 | 7,632,670 |
| 2020-12-23 | $5.39 | $5.45 | $5.33 | $5.37 | $4.91 | 7,075,200 |
| 2020-12-22 | $5.63 | $5.65 | $5.35 | $5.38 | $4.92 | 10,676,600 |
| 2020-12-21 | $5.46 | $5.72 | $5.45 | $5.65 | $5.17 | 12,905,320 |
| 2020-12-18 | $5.51 | $5.56 | $5.42 | $5.44 | $4.98 | 7,994,300 |
| 2020-12-17 | $5.47 | $5.56 | $5.29 | $5.52 | $5.05 | 10,432,170 |
| 2020-12-16 | $5.61 | $5.66 | $5.44 | $5.44 | $4.98 | 9,085,060 |
| 2020-12-15 | $5.64 | $5.66 | $5.57 | $5.59 | $5.11 | 7,317,700 |
| 2020-12-14 | $5.62 | $5.72 | $5.57 | $5.66 | $5.18 | 8,552,350 |
| 2020-12-11 | $5.82 | $5.87 | $5.55 | $5.62 | $5.14 | 15,088,100 |
| 2020-12-10 | $6.07 | $6.08 | $5.81 | $5.83 | $5.33 | 15,386,550 |
| 2020-12-09 | $6.36 | $6.36 | $5.97 | $5.98 | $5.47 | 27,102,730 |
| 2020-12-08 | $6.37 | $6.45 | $6.23 | $6.40 | $5.86 | 30,325,950 |
| 2020-12-07 | $6.33 | $6.57 | $6.22 | $6.24 | $5.71 | 37,800,340 |
| 2020-12-04 | $5.89 | $6.47 | $5.81 | $6.28 | $5.75 | 49,165,440 |
| 2020-12-03 | $6.04 | $6.09 | $5.87 | $5.88 | $5.38 | 14,941,700 |
| 2020-12-02 | $5.82 | $6.05 | $5.76 | $6.04 | $5.53 | 19,590,800 |
| 2020-12-01 | $5.81 | $5.90 | $5.81 | $5.85 | $5.35 | 10,760,890 |
| 2020-11-30 | $5.88 | $5.95 | $5.79 | $5.84 | $5.34 | 11,995,540 |
| 2020-11-27 | $5.87 | $5.95 | $5.77 | $5.91 | $5.41 | 14,481,240 |
| 2020-11-26 | $6.08 | $6.11 | $5.83 | $5.85 | $5.35 | 22,011,900 |
| 2020-11-25 | $6.20 | $6.28 | $5.95 | $6.12 | $5.60 | 27,959,800 |
| 2020-11-24 | $6.49 | $6.50 | $6.07 | $6.11 | $5.59 | 35,842,000 |
| 2020-11-23 | $6.52 | $6.53 | $6.16 | $6.28 | $5.75 | 29,810,790 |
| 2020-11-20 | $6.38 | $6.75 | $6.26 | $6.55 | $5.99 | 33,632,970 |
| 2020-11-19 | $6.64 | $6.71 | $6.23 | $6.35 | $5.81 | 37,248,180 |
| 2020-11-18 | $6.57 | $6.91 | $6.51 | $6.75 | $6.18 | 45,886,430 |
| 2020-11-17 | $6.44 | $6.69 | $6.25 | $6.49 | $5.94 | 41,823,440 |
| 2020-11-16 | $6.18 | $6.44 | $6.07 | $6.26 | $5.73 | 43,116,390 |
| 2020-11-13 | $5.81 | $6.47 | $5.77 | $6.10 | $5.58 | 57,725,760 |
| 2020-11-12 | $5.89 | $5.93 | $5.75 | $5.88 | $5.38 | 19,426,620 |
| 2020-11-11 | $6.10 | $6.12 | $5.75 | $5.79 | $5.30 | 24,574,030 |
| 2020-11-10 | $6.13 | $6.22 | $5.95 | $6.04 | $5.53 | 26,506,730 |
| 2020-11-09 | $6.19 | $6.32 | $5.92 | $6.14 | $5.62 | 38,139,630 |
| 2020-11-06 | $5.72 | $5.92 | $5.66 | $5.78 | $5.29 | 20,820,420 |
| 2020-11-05 | $5.69 | $5.75 | $5.57 | $5.66 | $5.18 | 17,181,070 |
| 2020-11-04 | $5.49 | $5.67 | $5.40 | $5.67 | $5.19 | 30,181,480 |
| 2020-11-03 | $5.04 | $5.49 | $5.04 | $5.49 | $5.02 | 23,268,200 |
| 2020-11-02 | $4.92 | $5.02 | $4.88 | $4.99 | $4.57 | 4,750,110 |
| 2020-10-30 | $5.10 | $5.10 | $4.88 | $4.90 | $4.48 | 5,397,550 |
| 2020-10-29 | $5.08 | $5.17 | $5.02 | $5.07 | $4.64 | 4,951,600 |
| 2020-10-28 | $5.09 | $5.13 | $4.99 | $5.11 | $4.68 | 4,517,150 |
| 2020-10-27 | $5.10 | $5.12 | $5.02 | $5.09 | $4.66 | 3,888,200 |
| 2020-10-26 | $5.10 | $5.13 | $5.04 | $5.13 | $4.69 | 2,948,450 |
| 2020-10-23 | $5.15 | $5.17 | $5.09 | $5.12 | $4.68 | 3,070,800 |
| 2020-10-22 | $5.16 | $5.17 | $5.09 | $5.15 | $4.71 | 2,760,100 |
| 2020-10-21 | $5.16 | $5.22 | $5.12 | $5.16 | $4.72 | 3,518,570 |
| 2020-10-20 | $5.07 | $5.17 | $5.04 | $5.16 | $4.72 | 3,144,250 |
| 2020-10-19 | $5.15 | $5.19 | $5.06 | $5.08 | $4.65 | 3,498,200 |
| 2020-10-16 | $5.18 | $5.20 | $5.11 | $5.15 | $4.71 | 2,561,850 |
| 2020-10-15 | $5.15 | $5.21 | $5.12 | $5.17 | $4.73 | 3,861,950 |
| 2020-10-14 | $5.19 | $5.20 | $5.11 | $5.15 | $4.71 | 4,216,840 |
| 2020-10-13 | $5.26 | $5.26 | $5.16 | $5.20 | $4.76 | 6,204,700 |
| 2020-10-12 | $5.01 | $5.16 | $5.01 | $5.14 | $4.70 | 4,183,400 |
| 2020-10-09 | $4.94 | $5.01 | $4.92 | $5.01 | $4.58 | 3,588,600 |
| 2020-10-08 | $4.87 | $4.87 | $4.87 | $4.87 | $4.46 | 0 |
| 2020-10-07 | $4.87 | $4.87 | $4.87 | $4.87 | $4.46 | 0 |
| 2020-10-06 | $4.87 | $4.87 | $4.87 | $4.87 | $4.46 | 0 |
| 2020-10-05 | $4.87 | $4.87 | $4.87 | $4.87 | $4.46 | 0 |
| 2020-10-02 | $4.87 | $4.87 | $4.87 | $4.87 | $4.46 | 0 |
| 2020-10-01 | $4.87 | $4.87 | $4.87 | $4.87 | $4.46 | 0 |
| 2020-09-30 | $4.86 | $4.92 | $4.82 | $4.87 | $4.46 | 2,965,050 |
| 2020-09-29 | $4.82 | $4.93 | $4.82 | $4.87 | $4.46 | 3,604,670 |
| 2020-09-28 | $4.88 | $4.91 | $4.81 | $4.82 | $4.41 | 3,099,670 |
| 2020-09-25 | $4.97 | $4.97 | $4.86 | $4.90 | $4.48 | 3,621,590 |
| 2020-09-24 | $4.98 | $5.01 | $4.86 | $4.95 | $4.53 | 6,618,670 |
| 2020-09-23 | $5.05 | $5.05 | $4.99 | $5.04 | $4.61 | 4,080,860 |
| 2020-09-22 | $5.06 | $5.10 | $4.99 | $5.03 | $4.60 | 5,339,640 |
| 2020-09-21 | $5.18 | $5.19 | $5.08 | $5.11 | $4.68 | 5,210,600 |
| 2020-09-18 | $5.14 | $5.18 | $5.07 | $5.17 | $4.73 | 7,209,950 |
| 2020-09-17 | $5.09 | $5.17 | $5.03 | $5.14 | $4.70 | 5,880,800 |
| 2020-09-16 | $5.13 | $5.18 | $5.04 | $5.09 | $4.66 | 7,135,100 |
| 2020-09-15 | $5.34 | $5.35 | $5.05 | $5.12 | $4.68 | 12,184,300 |
| 2020-09-14 | $5.35 | $5.38 | $5.25 | $5.33 | $4.88 | 7,502,440 |
| 2020-09-11 | $5.18 | $5.34 | $5.13 | $5.30 | $4.85 | 10,624,660 |
| 2020-09-10 | $5.70 | $5.79 | $5.31 | $5.31 | $4.86 | 21,052,600 |
| 2020-09-09 | $5.90 | $5.90 | $5.90 | $5.90 | $5.40 | 0 |
| 2020-09-08 | $6.01 | $6.01 | $5.85 | $5.90 | $5.40 | 10,840,350 |
| 2020-09-07 | $5.95 | $6.07 | $5.87 | $5.93 | $5.43 | 15,355,250 |
| 2020-09-04 | $5.83 | $5.99 | $5.72 | $5.97 | $5.46 | 12,177,360 |
| 2020-09-03 | $5.92 | $6.01 | $5.83 | $5.91 | $5.41 | 15,953,160 |
| 2020-09-02 | $5.90 | $5.91 | $5.76 | $5.81 | $5.32 | 9,381,900 |
| 2020-09-01 | $5.79 | $5.87 | $5.75 | $5.87 | $5.37 | 7,511,120 |
| 2020-08-31 | $5.94 | $5.96 | $5.78 | $5.80 | $5.31 | 9,993,170 |
| 2020-08-28 | $5.88 | $5.92 | $5.80 | $5.91 | $5.41 | 9,081,300 |
| 2020-08-27 | $5.82 | $5.93 | $5.76 | $5.89 | $5.39 | 13,259,970 |
| 2020-08-26 | $5.77 | $5.83 | $5.60 | $5.78 | $5.29 | 11,524,760 |
| 2020-08-25 | $5.82 | $5.93 | $5.76 | $5.80 | $5.31 | 12,360,150 |
| 2020-08-24 | $5.71 | $5.88 | $5.65 | $5.84 | $5.34 | 12,504,850 |
| 2020-08-21 | $5.69 | $5.75 | $5.61 | $5.71 | $5.22 | 10,570,310 |
| 2020-08-20 | $5.70 | $5.77 | $5.67 | $5.67 | $5.19 | 9,092,750 |
| 2020-08-19 | $5.86 | $5.89 | $5.71 | $5.75 | $5.26 | 15,014,450 |
| 2020-08-18 | $5.90 | $5.95 | $5.84 | $5.91 | $5.41 | 17,721,370 |
| 2020-08-17 | $5.84 | $6.04 | $5.74 | $6.00 | $5.49 | 20,379,860 |
| 2020-08-14 | $5.65 | $6.00 | $5.59 | $5.82 | $5.32 | 20,583,210 |
| 2020-08-13 | $5.70 | $5.78 | $5.58 | $5.63 | $5.15 | 16,575,390 |
| 2020-08-12 | $5.40 | $5.72 | $5.39 | $5.71 | $5.22 | 16,332,360 |
| 2020-08-11 | $5.62 | $5.62 | $5.43 | $5.44 | $4.98 | 10,298,450 |
| 2020-08-10 | $5.49 | $5.63 | $5.47 | $5.58 | $5.11 | 8,482,970 |
| 2020-08-07 | $5.57 | $5.60 | $5.37 | $5.54 | $5.07 | 10,768,900 |
| 2020-08-06 | $5.71 | $5.73 | $5.53 | $5.60 | $5.12 | 12,895,530 |
| 2020-08-05 | $5.65 | $5.75 | $5.55 | $5.72 | $5.23 | 16,592,350 |
| 2020-08-04 | $5.69 | $5.73 | $5.56 | $5.65 | $5.17 | 18,361,500 |
| 2020-08-03 | $5.51 | $5.65 | $5.45 | $5.63 | $5.15 | 17,767,140 |
| 2020-07-31 | $5.40 | $5.48 | $5.33 | $5.45 | $4.99 | 11,839,500 |
| 2020-07-30 | $5.45 | $5.55 | $5.40 | $5.41 | $4.95 | 14,991,660 |
| 2020-07-29 | $5.23 | $5.45 | $5.15 | $5.43 | $4.97 | 16,455,430 |
| 2020-07-28 | $5.26 | $5.32 | $5.18 | $5.23 | $4.78 | 10,945,700 |
| 2020-07-27 | $5.28 | $5.31 | $5.16 | $5.23 | $4.78 | 11,385,450 |
| 2020-07-24 | $5.62 | $5.64 | $5.25 | $5.27 | $4.82 | 25,094,760 |
| 2020-07-23 | $5.59 | $5.71 | $5.45 | $5.65 | $5.17 | 37,170,520 |
| 2020-07-22 | $5.48 | $5.52 | $5.40 | $5.43 | $4.97 | 11,366,230 |
| 2020-07-21 | $5.37 | $5.48 | $5.30 | $5.48 | $5.01 | 13,040,600 |
| 2020-07-20 | $5.22 | $5.38 | $5.18 | $5.38 | $4.92 | 11,315,420 |
| 2020-07-17 | $5.12 | $5.25 | $5.10 | $5.17 | $4.73 | 13,390,600 |
| 2020-07-16 | $5.36 | $5.45 | $5.10 | $5.12 | $4.68 | 13,914,050 |
| 2020-07-15 | $5.57 | $5.57 | $5.30 | $5.36 | $4.90 | 17,632,220 |
| 2020-07-14 | $5.65 | $5.72 | $5.43 | $5.56 | $5.09 | 19,605,500 |
| 2020-07-13 | $5.52 | $5.73 | $5.45 | $5.67 | $5.19 | 21,255,560 |
| 2020-07-10 | $5.45 | $5.68 | $5.36 | $5.52 | $5.05 | 24,220,830 |
| 2020-07-09 | $5.41 | $5.48 | $5.34 | $5.46 | $5.00 | 21,351,020 |
| 2020-07-08 | $5.27 | $5.42 | $5.22 | $5.41 | $4.95 | 22,831,990 |
| 2020-07-07 | $5.21 | $5.37 | $5.14 | $5.27 | $4.82 | 22,566,360 |
| 2020-07-06 | $5.08 | $5.22 | $5.06 | $5.21 | $4.77 | 20,137,060 |
| 2020-07-03 | $4.97 | $5.07 | $4.95 | $5.05 | $4.62 | 10,838,220 |
| 2020-07-02 | $4.90 | $4.99 | $4.84 | $4.97 | $4.55 | 10,021,040 |
| 2020-07-01 | $5.00 | $5.01 | $4.87 | $4.91 | $4.49 | 12,650,800 |
| 2020-06-30 | $4.94 | $5.01 | $4.92 | $5.01 | $4.58 | 10,427,660 |
| 2020-06-29 | $5.03 | $5.05 | $4.93 | $4.96 | $4.54 | 8,968,230 |
| 2020-06-26 | $5.07 | $5.07 | $5.07 | $5.07 | $4.64 | 0 |
| 2020-06-25 | $5.07 | $5.07 | $5.07 | $5.07 | $4.64 | 0 |
| 2020-06-24 | $5.12 | $5.15 | $4.99 | $5.07 | $4.64 | 10,266,310 |
| 2020-06-23 | $4.92 | $5.14 | $4.89 | $5.12 | $4.68 | 18,328,720 |
| 2020-06-22 | $5.01 | $5.06 | $4.90 | $4.92 | $4.50 | 11,284,600 |
| 2020-06-19 | $5.00 | $5.04 | $4.96 | $5.02 | $4.59 | 10,826,930 |
| 2020-06-18 | $5.08 | $5.11 | $4.97 | $5.01 | $4.58 | 12,875,610 |
| 2020-06-17 | $5.17 | $5.21 | $5.06 | $5.12 | $4.68 | 8,635,650 |
| 2020-06-16 | $5.04 | $5.15 | $5.01 | $5.15 | $4.71 | 13,469,550 |
| 2020-06-15 | $5.06 | $5.21 | $4.98 | $5.00 | $4.57 | 10,882,050 |
| 2020-06-12 | $5.00 | $5.13 | $4.96 | $5.07 | $4.64 | 9,992,080 |
| 2020-06-11 | $5.10 | $5.19 | $5.05 | $5.12 | $4.68 | 10,985,230 |
| 2020-06-10 | $5.18 | $5.18 | $5.01 | $5.10 | $4.67 | 13,019,850 |
| 2020-06-09 | $5.28 | $5.35 | $5.18 | $5.21 | $4.77 | 19,081,320 |
| 2020-06-08 | $5.16 | $5.55 | $5.08 | $5.43 | $4.91 | 31,546,150 |
| 2020-06-05 | $5.20 | $5.21 | $5.06 | $5.15 | $4.66 | 25,762,690 |
| 2020-06-04 | $4.95 | $5.45 | $4.94 | $5.30 | $4.79 | 44,387,920 |
| 2020-06-03 | $4.88 | $5.31 | $4.80 | $4.95 | $4.48 | 23,497,800 |
| 2020-06-02 | $4.80 | $4.90 | $4.77 | $4.84 | $4.38 | 12,574,260 |
| 2020-06-01 | $4.64 | $4.82 | $4.61 | $4.80 | $4.34 | 13,696,380 |
| 2020-05-29 | $4.53 | $4.71 | $4.52 | $4.64 | $4.20 | 9,161,700 |
| 2020-05-28 | $4.65 | $4.67 | $4.50 | $4.55 | $4.12 | 9,768,700 |
| 2020-05-27 | $4.77 | $4.79 | $4.62 | $4.64 | $4.20 | 10,368,930 |
| 2020-05-26 | $4.70 | $4.79 | $4.68 | $4.79 | $4.33 | 10,638,530 |
| 2020-05-25 | $4.72 | $4.75 | $4.64 | $4.69 | $4.24 | 9,105,590 |
| 2020-05-22 | $4.70 | $4.78 | $4.58 | $4.64 | $4.20 | 9,286,890 |
| 2020-05-21 | $4.79 | $4.87 | $4.70 | $4.72 | $4.27 | 12,340,720 |
| 2020-05-20 | $4.89 | $4.95 | $4.79 | $4.82 | $4.36 | 13,552,630 |
| 2020-05-19 | $4.70 | $4.92 | $4.67 | $4.91 | $4.44 | 18,242,670 |
| 2020-05-18 | $4.78 | $4.86 | $4.66 | $4.69 | $4.24 | 14,320,250 |
| 2020-05-15 | $4.57 | $4.74 | $4.57 | $4.74 | $4.29 | 15,848,020 |
| 2020-05-14 | $4.59 | $4.59 | $4.52 | $4.56 | $4.12 | 8,533,400 |
| 2020-05-13 | $4.61 | $4.69 | $4.60 | $4.63 | $4.19 | 10,915,100 |
| 2020-05-12 | $4.68 | $4.72 | $4.59 | $4.62 | $4.18 | 14,687,540 |
| 2020-05-11 | $4.61 | $4.77 | $4.56 | $4.73 | $4.28 | 25,965,720 |
| 2020-05-08 | $4.41 | $4.65 | $4.41 | $4.61 | $4.17 | 21,851,860 |
| 2020-05-07 | $4.46 | $4.54 | $4.39 | $4.39 | $3.97 | 10,071,200 |
| 2020-05-06 | $4.37 | $4.47 | $4.36 | $4.47 | $4.04 | 11,110,510 |
| 2020-05-05 | $4.41 | $4.41 | $4.41 | $4.41 | $3.99 | 0 |
| 2020-05-04 | $4.41 | $4.41 | $4.41 | $4.41 | $3.99 | 0 |
| 2020-05-01 | $4.41 | $4.41 | $4.41 | $4.41 | $3.99 | 0 |
| 2020-04-30 | $4.25 | $4.43 | $4.24 | $4.41 | $3.99 | 13,465,600 |
| 2020-04-29 | $4.24 | $4.29 | $4.22 | $4.23 | $3.83 | 6,390,550 |
| 2020-04-28 | $4.26 | $4.30 | $4.08 | $4.26 | $3.85 | 11,069,070 |
| 2020-04-27 | $4.35 | $4.37 | $4.23 | $4.24 | $3.84 | 8,101,880 |
| 2020-04-24 | $4.37 | $4.43 | $4.27 | $4.36 | $3.94 | 9,947,650 |
| 2020-04-23 | $4.41 | $4.47 | $4.36 | $4.38 | $3.96 | 12,962,800 |
| 2020-04-22 | $4.26 | $4.35 | $4.23 | $4.35 | $3.93 | 6,099,570 |
| 2020-04-21 | $4.33 | $4.33 | $4.23 | $4.27 | $3.86 | 6,587,600 |
| 2020-04-20 | $4.36 | $4.36 | $4.28 | $4.33 | $3.92 | 6,813,950 |
| 2020-04-17 | $4.39 | $4.41 | $4.30 | $4.31 | $3.90 | 8,018,150 |
| 2020-04-16 | $4.33 | $4.37 | $4.30 | $4.35 | $3.93 | 6,411,800 |
| 2020-04-15 | $4.40 | $4.44 | $4.33 | $4.35 | $3.93 | 9,394,750 |
| 2020-04-14 | $4.36 | $4.43 | $4.34 | $4.42 | $4.00 | 9,593,900 |
| 2020-04-13 | $4.25 | $4.35 | $4.21 | $4.35 | $3.93 | 7,404,300 |
| 2020-04-10 | $4.44 | $4.44 | $4.28 | $4.30 | $3.89 | 10,297,500 |
| 2020-04-09 | $4.49 | $4.52 | $4.44 | $4.44 | $4.02 | 10,941,480 |
| 2020-04-08 | $4.36 | $4.51 | $4.34 | $4.49 | $4.06 | 14,503,480 |
| 2020-04-07 | $4.31 | $4.38 | $4.31 | $4.38 | $3.96 | 11,545,480 |
| 2020-04-06 | $4.26 | $4.26 | $4.26 | $4.26 | $3.85 | 0 |
| 2020-04-03 | $4.31 | $4.33 | $4.23 | $4.26 | $3.85 | 9,841,750 |
| 2020-04-02 | $4.20 | $4.35 | $4.18 | $4.35 | $3.93 | 10,576,920 |
| 2020-04-01 | $4.21 | $4.31 | $4.17 | $4.23 | $3.83 | 9,507,450 |
| 2020-03-31 | $4.30 | $4.30 | $4.21 | $4.22 | $3.82 | 10,286,800 |
| 2020-03-30 | $4.26 | $4.28 | $4.17 | $4.24 | $3.84 | 11,851,650 |
| 2020-03-27 | $4.37 | $4.47 | $4.33 | $4.33 | $3.92 | 16,910,450 |
| 2020-03-26 | $4.44 | $4.47 | $4.31 | $4.31 | $3.90 | 21,421,520 |
| 2020-03-25 | $4.47 | $4.56 | $4.43 | $4.53 | $4.10 | 31,924,790 |
| 2020-03-24 | $4.69 | $4.73 | $4.25 | $4.41 | $3.99 | 48,900,210 |
| 2020-03-23 | $4.83 | $4.89 | $4.70 | $4.70 | $4.25 | 53,415,070 |
| 2020-03-20 | $5.98 | $6.08 | $5.22 | $5.22 | $4.72 | 102,169,100 |
| 2020-03-19 | $5.80 | $5.80 | $5.57 | $5.80 | $5.25 | 48,526,340 |
| 2020-03-18 | $5.27 | $5.27 | $5.27 | $5.27 | $4.77 | 2,862,800 |
| 2020-03-17 | $4.79 | $4.79 | $4.79 | $4.79 | $4.33 | 0 |
| 2020-03-16 | $4.79 | $4.79 | $4.79 | $4.79 | $4.33 | 0 |
| 2020-03-13 | $4.79 | $4.79 | $4.79 | $4.79 | $4.33 | 0 |
| 2020-03-12 | $4.79 | $4.79 | $4.79 | $4.79 | $4.33 | 0 |
| 2020-03-11 | $4.79 | $4.79 | $4.79 | $4.79 | $4.33 | 0 |
| 2020-03-10 | $4.79 | $4.79 | $4.79 | $4.79 | $4.33 | 0 |
| 2020-03-09 | $4.79 | $4.79 | $4.79 | $4.79 | $4.33 | 0 |
| 2020-03-06 | $4.79 | $4.79 | $4.79 | $4.79 | $4.33 | 0 |
| 2020-03-05 | $4.79 | $4.79 | $4.79 | $4.79 | $4.33 | 0 |
| 2020-03-04 | $4.79 | $4.79 | $4.79 | $4.79 | $4.33 | 0 |
| 2020-03-03 | $4.67 | $4.87 | $4.65 | $4.79 | $4.33 | 22,788,450 |
| 2020-03-02 | $4.44 | $4.65 | $4.42 | $4.60 | $4.16 | 14,222,050 |
| 2020-02-28 | $4.53 | $4.71 | $4.35 | $4.38 | $3.96 | 20,966,100 |
| 2020-02-27 | $4.81 | $4.83 | $4.63 | $4.77 | $4.31 | 16,225,950 |
| 2020-02-26 | $4.85 | $4.94 | $4.74 | $4.78 | $4.32 | 21,474,410 |
| 2020-02-25 | $4.88 | $5.02 | $4.69 | $4.97 | $4.50 | 28,810,870 |
| 2020-02-24 | $4.91 | $5.14 | $4.84 | $5.06 | $4.58 | 29,121,890 |
| 2020-02-21 | $4.79 | $5.07 | $4.75 | $4.96 | $4.49 | 31,024,990 |
| 2020-02-20 | $4.79 | $4.87 | $4.67 | $4.80 | $4.34 | 23,912,210 |
| 2020-02-19 | $4.77 | $4.98 | $4.70 | $4.79 | $4.33 | 27,299,800 |
| 2020-02-18 | $4.69 | $4.87 | $4.61 | $4.77 | $4.31 | 20,768,960 |
| 2020-02-17 | $4.52 | $4.76 | $4.50 | $4.67 | $4.22 | 19,103,930 |
| 2020-02-14 | $4.64 | $4.70 | $4.51 | $4.54 | $4.11 | 22,504,070 |
| 2020-02-13 | $4.34 | $4.82 | $4.26 | $4.69 | $4.24 | 33,138,730 |
| 2020-02-12 | $4.18 | $4.48 | $4.12 | $4.42 | $4.00 | 19,555,230 |
| 2020-02-11 | $4.19 | $4.24 | $4.14 | $4.17 | $3.77 | 8,937,380 |
| 2020-02-10 | $4.12 | $4.20 | $4.10 | $4.19 | $3.79 | 7,894,950 |
| 2020-02-07 | $4.07 | $4.17 | $4.05 | $4.15 | $3.75 | 10,168,150 |
| 2020-02-06 | $3.99 | $4.13 | $3.99 | $4.08 | $3.69 | 10,078,850 |
| 2020-02-05 | $3.93 | $4.07 | $3.92 | $4.01 | $3.63 | 10,428,980 |
| 2020-02-04 | $3.81 | $3.98 | $3.81 | $3.93 | $3.55 | 14,120,320 |
| 2020-02-03 | $3.95 | $3.97 | $3.95 | $3.95 | $3.57 | 3,999,600 |
| 2020-01-31 | $4.39 | $4.39 | $4.39 | $4.39 | $3.97 | 0 |
| 2020-01-30 | $4.39 | $4.39 | $4.39 | $4.39 | $3.97 | 0 |
| 2020-01-29 | $4.39 | $4.39 | $4.39 | $4.39 | $3.97 | 0 |
| 2020-01-28 | $4.39 | $4.39 | $4.39 | $4.39 | $3.97 | 0 |
| 2020-01-27 | $4.39 | $4.39 | $4.39 | $4.39 | $3.97 | 0 |
| 2020-01-24 | $4.39 | $4.39 | $4.39 | $4.39 | $3.97 | 0 |
| 2020-01-23 | $4.52 | $4.65 | $4.21 | $4.39 | $3.97 | 18,871,990 |
| 2020-01-22 | $4.49 | $4.58 | $4.37 | $4.55 | $4.12 | 14,179,890 |
| 2020-01-21 | $4.62 | $4.62 | $4.46 | $4.50 | $4.07 | 12,988,700 |
| 2020-01-20 | $4.41 | $4.65 | $4.39 | $4.62 | $4.18 | 20,500,290 |
| 2020-01-17 | $4.42 | $4.55 | $4.39 | $4.42 | $4.00 | 12,998,650 |
| 2020-01-16 | $4.44 | $4.47 | $4.36 | $4.38 | $3.96 | 7,215,350 |
| 2020-01-15 | $4.49 | $4.53 | $4.38 | $4.43 | $4.01 | 7,099,650 |
| 2020-01-14 | $4.52 | $4.56 | $4.44 | $4.48 | $4.05 | 9,800,760 |
| 2020-01-13 | $4.40 | $4.55 | $4.35 | $4.52 | $4.09 | 12,974,500 |
| 2020-01-10 | $4.45 | $4.46 | $4.36 | $4.39 | $3.97 | 7,128,200 |
| 2020-01-09 | $4.32 | $4.47 | $4.30 | $4.43 | $4.01 | 15,840,730 |
| 2020-01-08 | $4.38 | $4.39 | $4.26 | $4.27 | $3.86 | 11,584,840 |
| 2020-01-07 | $4.38 | $4.43 | $4.34 | $4.41 | $3.99 | 11,508,990 |
| 2020-01-06 | $4.30 | $4.41 | $4.28 | $4.35 | $3.93 | 10,204,150 |
| 2020-01-03 | $4.36 | $4.38 | $4.31 | $4.35 | $3.93 | 6,487,060 |
| 2020-01-02 | $4.31 | $4.38 | $4.28 | $4.35 | $3.93 | 11,374,690 |
| 2020-01-01 | $4.26 | $4.26 | $4.26 | $4.26 | $3.85 | 0 |
| 2019-12-31 | $4.31 | $4.34 | $4.24 | $4.26 | $3.85 | 7,762,210 |
| 2019-12-30 | $4.30 | $4.35 | $4.19 | $4.34 | $3.93 | 11,778,830 |
| 2019-12-27 | $4.41 | $4.49 | $4.28 | $4.37 | $3.95 | 15,494,610 |
| 2019-12-26 | $4.30 | $4.42 | $4.27 | $4.34 | $3.93 | 12,490,360 |
| 2019-12-25 | $4.21 | $4.44 | $4.16 | $4.29 | $3.88 | 17,579,850 |
| 2019-12-24 | $4.10 | $4.21 | $4.06 | $4.21 | $3.81 | 7,276,890 |
| 2019-12-23 | $4.18 | $4.20 | $4.08 | $4.08 | $3.69 | 9,539,590 |
| 2019-12-20 | $4.22 | $4.29 | $4.17 | $4.23 | $3.83 | 12,156,040 |
| 2019-12-19 | $4.18 | $4.22 | $4.16 | $4.21 | $3.81 | 6,984,080 |
| 2019-12-18 | $4.21 | $4.25 | $4.15 | $4.18 | $3.78 | 11,692,110 |
| 2019-12-17 | $4.20 | $4.28 | $4.19 | $4.22 | $3.82 | 14,727,490 |
| 2019-12-16 | $4.11 | $4.25 | $4.08 | $4.21 | $3.81 | 17,547,240 |
| 2019-12-13 | $4.09 | $4.17 | $4.04 | $4.11 | $3.72 | 14,000,100 |
| 2019-12-12 | $3.96 | $4.09 | $3.94 | $4.07 | $3.68 | 15,006,650 |
| 2019-12-11 | $3.96 | $4.06 | $3.93 | $3.97 | $3.59 | 10,632,990 |
| 2019-12-10 | $3.93 | $3.95 | $3.89 | $3.94 | $3.56 | 4,673,600 |
| 2019-12-09 | $3.93 | $3.95 | $3.92 | $3.94 | $3.56 | 5,287,250 |
| 2019-12-06 | $3.92 | $3.95 | $3.90 | $3.93 | $3.55 | 6,511,630 |
| 2019-12-05 | $3.93 | $3.95 | $3.90 | $3.93 | $3.55 | 5,905,250 |
| 2019-12-04 | $3.89 | $3.92 | $3.86 | $3.91 | $3.54 | 3,152,130 |
| 2019-12-03 | $3.84 | $3.90 | $3.83 | $3.90 | $3.53 | 2,295,120 |
| 2019-12-02 | $3.89 | $3.90 | $3.87 | $3.88 | $3.51 | 2,655,250 |
| 2019-11-29 | $3.86 | $3.89 | $3.84 | $3.88 | $3.51 | 2,090,350 |
| 2019-11-28 | $3.92 | $3.95 | $3.85 | $3.86 | $3.49 | 4,384,300 |
| 2019-11-27 | $3.91 | $3.94 | $3.87 | $3.92 | $3.55 | 3,154,700 |
| 2019-11-26 | $3.89 | $3.93 | $3.86 | $3.90 | $3.53 | 3,064,600 |
| 2019-11-25 | $3.83 | $3.90 | $3.83 | $3.89 | $3.52 | 2,682,450 |
| 2019-11-22 | $3.87 | $3.93 | $3.84 | $3.87 | $3.50 | 5,070,400 |
| 2019-11-21 | $3.85 | $3.89 | $3.82 | $3.89 | $3.52 | 3,670,250 |
| 2019-11-20 | $3.92 | $3.92 | $3.86 | $3.86 | $3.49 | 3,840,710 |
| 2019-11-19 | $3.89 | $3.93 | $3.88 | $3.92 | $3.55 | 4,291,410 |
| 2019-11-18 | $3.85 | $3.90 | $3.82 | $3.87 | $3.50 | 2,020,600 |
| 2019-11-15 | $3.96 | $3.96 | $3.85 | $3.85 | $3.48 | 5,788,650 |
| 2019-11-14 | $3.93 | $3.96 | $3.91 | $3.96 | $3.58 | 3,245,000 |
| 2019-11-13 | $3.95 | $3.95 | $3.91 | $3.93 | $3.55 | 3,020,420 |
| 2019-11-12 | $3.93 | $3.98 | $3.90 | $3.97 | $3.59 | 5,186,790 |
| 2019-11-11 | $3.99 | $4.06 | $3.91 | $3.97 | $3.59 | 8,220,300 |
| 2019-11-08 | $4.14 | $4.16 | $4.03 | $4.03 | $3.65 | 8,054,100 |
| 2019-11-07 | $4.05 | $4.14 | $4.05 | $4.13 | $3.74 | 6,359,340 |
| 2019-11-06 | $4.15 | $4.18 | $4.02 | $4.05 | $3.66 | 10,560,130 |
| 2019-11-05 | $4.23 | $4.23 | $4.13 | $4.19 | $3.79 | 9,479,800 |
| 2019-11-04 | $4.23 | $4.29 | $4.18 | $4.23 | $3.83 | 9,785,150 |
| 2019-11-01 | $4.17 | $4.24 | $4.14 | $4.21 | $3.81 | 8,181,950 |
| 2019-10-31 | $4.13 | $4.19 | $4.12 | $4.17 | $3.77 | 7,299,300 |
| 2019-10-30 | $4.21 | $4.30 | $4.13 | $4.14 | $3.74 | 12,479,560 |
| 2019-10-29 | $4.26 | $4.32 | $4.19 | $4.21 | $3.81 | 14,493,420 |
| 2019-10-28 | $4.25 | $4.38 | $4.15 | $4.33 | $3.92 | 22,340,220 |
| 2019-10-25 | $4.40 | $4.43 | $4.28 | $4.31 | $3.90 | 14,665,250 |
| 2019-10-24 | $4.37 | $4.44 | $4.28 | $4.44 | $4.02 | 21,006,310 |
| 2019-10-23 | $4.47 | $4.66 | $4.36 | $4.41 | $3.99 | 40,244,120 |
| 2019-10-22 | $4.24 | $4.65 | $4.21 | $4.54 | $4.11 | 55,949,800 |
| 2019-10-21 | $4.20 | $4.48 | $4.14 | $4.34 | $3.93 | 63,310,440 |
| 2019-10-18 | $3.92 | $4.30 | $3.91 | $4.30 | $3.89 | 50,883,680 |
| 2019-10-17 | $3.94 | $3.98 | $3.90 | $3.91 | $3.54 | 2,483,620 |
| 2019-10-16 | $4.02 | $4.04 | $3.95 | $3.96 | $3.58 | 3,458,900 |
| 2019-10-15 | $4.00 | $4.03 | $3.96 | $4.00 | $3.62 | 3,322,750 |
| 2019-10-14 | $3.96 | $4.02 | $3.96 | $4.01 | $3.63 | 4,960,850 |
| 2019-10-11 | $3.90 | $3.97 | $3.89 | $3.95 | $3.57 | 4,806,250 |
| 2019-10-10 | $3.87 | $3.99 | $3.85 | $3.94 | $3.56 | 5,332,810 |
| 2019-10-09 | $3.83 | $3.88 | $3.80 | $3.88 | $3.51 | 2,414,400 |
| 2019-10-08 | $3.83 | $3.88 | $3.83 | $3.85 | $3.48 | 2,377,620 |
| 2019-10-07 | $3.83 | $3.83 | $3.83 | $3.83 | $3.46 | 0 |
| 2019-10-04 | $3.83 | $3.83 | $3.83 | $3.83 | $3.46 | 0 |
| 2019-10-03 | $3.83 | $3.83 | $3.83 | $3.83 | $3.46 | 0 |
| 2019-10-02 | $3.83 | $3.83 | $3.83 | $3.83 | $3.46 | 0 |
| 2019-10-01 | $3.83 | $3.83 | $3.83 | $3.83 | $3.46 | 0 |
| 2019-09-30 | $3.90 | $3.92 | $3.82 | $3.83 | $3.46 | 3,972,930 |
| 2019-09-27 | $3.88 | $3.94 | $3.85 | $3.90 | $3.53 | 5,684,050 |
| 2019-09-26 | $4.19 | $4.19 | $3.86 | $3.94 | $3.56 | 14,501,970 |
| 2019-09-25 | $4.10 | $4.19 | $4.04 | $4.06 | $3.67 | 8,411,050 |
| 2019-09-24 | $3.96 | $4.10 | $3.96 | $4.07 | $3.68 | 10,673,500 |
| 2019-09-23 | $4.03 | $4.03 | $3.93 | $3.96 | $3.58 | 5,553,990 |
| 2019-09-20 | $4.03 | $4.07 | $4.01 | $4.02 | $3.64 | 5,099,200 |
| 2019-09-19 | $4.03 | $4.07 | $3.97 | $4.07 | $3.68 | 6,797,510 |
| 2019-09-18 | $4.02 | $4.05 | $3.99 | $4.02 | $3.64 | 5,391,610 |
| 2019-09-17 | $4.14 | $4.15 | $4.00 | $4.02 | $3.64 | 8,740,130 |
| 2019-09-16 | $4.18 | $4.18 | $4.13 | $4.14 | $3.74 | 8,743,720 |
| 2019-09-13 | $4.15 | $4.15 | $4.15 | $4.15 | $3.75 | 0 |
| 2019-09-12 | $4.17 | $4.19 | $4.11 | $4.15 | $3.75 | 9,218,650 |
| 2019-09-11 | $4.19 | $4.34 | $4.12 | $4.15 | $3.75 | 16,506,150 |
| 2019-09-10 | $4.16 | $4.21 | $4.08 | $4.17 | $3.77 | 16,346,750 |
| 2019-09-09 | $4.05 | $4.19 | $4.03 | $4.18 | $3.78 | 15,807,150 |
| 2019-09-06 | $4.03 | $4.10 | $4.00 | $4.04 | $3.65 | 7,010,840 |
| 2019-09-05 | $4.04 | $4.07 | $4.01 | $4.02 | $3.64 | 11,314,050 |
| 2019-09-04 | $3.94 | $4.04 | $3.93 | $4.00 | $3.62 | 6,733,300 |
| 2019-09-03 | $3.91 | $3.96 | $3.91 | $3.96 | $3.58 | 3,386,150 |
| 2019-09-02 | $3.84 | $3.94 | $3.83 | $3.93 | $3.55 | 5,346,850 |
| 2019-08-30 | $3.98 | $3.98 | $3.82 | $3.85 | $3.48 | 6,278,750 |
| 2019-08-29 | $3.93 | $3.97 | $3.92 | $3.95 | $3.57 | 4,614,300 |
| 2019-08-28 | $3.96 | $3.96 | $3.91 | $3.93 | $3.55 | 3,341,570 |
| 2019-08-27 | $3.89 | $3.95 | $3.87 | $3.94 | $3.56 | 4,646,800 |
| 2019-08-26 | $3.85 | $3.89 | $3.82 | $3.88 | $3.51 | 3,224,600 |
| 2019-08-23 | $3.96 | $3.98 | $3.91 | $3.94 | $3.56 | 3,374,960 |
| 2019-08-22 | $3.93 | $3.96 | $3.91 | $3.96 | $3.58 | 5,760,180 |
| 2019-08-21 | $3.91 | $3.95 | $3.89 | $3.93 | $3.55 | 3,395,280 |
| 2019-08-20 | $3.90 | $3.96 | $3.89 | $3.91 | $3.54 | 5,620,620 |
| 2019-08-19 | $3.84 | $3.93 | $3.81 | $3.93 | $3.55 | 7,359,800 |
| 2019-08-16 | $3.77 | $3.85 | $3.77 | $3.80 | $3.44 | 2,816,850 |
| 2019-08-15 | $3.71 | $3.80 | $3.68 | $3.79 | $3.43 | 3,650,400 |
| 2019-08-14 | $3.84 | $3.88 | $3.81 | $3.82 | $3.46 | 3,200,350 |
| 2019-08-13 | $3.80 | $3.84 | $3.76 | $3.81 | $3.45 | 2,414,600 |
| 2019-08-12 | $3.72 | $3.89 | $3.72 | $3.84 | $3.47 | 3,227,400 |
| 2019-08-09 | $3.80 | $3.81 | $3.74 | $3.75 | $3.39 | 2,320,600 |
| 2019-08-08 | $3.74 | $3.80 | $3.74 | $3.77 | $3.41 | 2,707,950 |
| 2019-08-07 | $3.83 | $3.84 | $3.71 | $3.75 | $3.39 | 3,504,510 |
| 2019-08-06 | $3.80 | $3.86 | $3.69 | $3.79 | $3.43 | 8,213,480 |
| 2019-08-05 | $3.90 | $3.95 | $3.89 | $3.90 | $3.53 | 3,580,550 |
| 2019-08-02 | $3.93 | $3.96 | $3.88 | $3.92 | $3.55 | 7,382,800 |
| 2019-08-01 | $4.03 | $4.06 | $4.00 | $4.03 | $3.65 | 4,495,550 |
| 2019-07-31 | $4.08 | $4.09 | $4.01 | $4.04 | $3.65 | 6,549,340 |
| 2019-07-30 | $4.14 | $4.18 | $4.08 | $4.11 | $3.72 | 8,730,790 |
| 2019-07-29 | $4.20 | $4.34 | $4.08 | $4.11 | $3.72 | 15,127,950 |
| 2019-07-26 | $4.05 | $4.09 | $4.00 | $4.04 | $3.65 | 6,091,300 |
| 2019-07-25 | $3.97 | $4.16 | $3.97 | $4.05 | $3.66 | 10,437,170 |
| 2019-07-24 | $3.93 | $4.00 | $3.92 | $3.99 | $3.61 | 7,497,850 |
| 2019-07-23 | $3.88 | $3.95 | $3.86 | $3.92 | $3.55 | 7,089,960 |
| 2019-07-22 | $4.07 | $4.07 | $3.86 | $3.87 | $3.50 | 10,008,000 |
| 2019-07-19 | $4.12 | $4.15 | $4.02 | $4.03 | $3.65 | 13,666,940 |
| 2019-07-18 | $4.11 | $4.20 | $4.06 | $4.09 | $3.70 | 30,147,940 |
| 2019-07-17 | $4.01 | $4.40 | $3.98 | $4.27 | $3.86 | 46,316,540 |
| 2019-07-16 | $3.97 | $4.01 | $3.94 | $4.00 | $3.62 | 4,658,900 |
| 2019-07-15 | $3.91 | $3.99 | $3.87 | $3.97 | $3.59 | 4,342,650 |
| 2019-07-12 | $3.86 | $3.95 | $3.86 | $3.93 | $3.55 | 3,375,920 |
| 2019-07-11 | $3.90 | $3.95 | $3.85 | $3.89 | $3.52 | 3,375,700 |
| 2019-07-10 | $3.93 | $3.94 | $3.86 | $3.88 | $3.51 | 2,800,860 |
| 2019-07-09 | $3.90 | $3.93 | $3.86 | $3.92 | $3.55 | 2,604,800 |
| 2019-07-08 | $4.08 | $4.08 | $3.86 | $3.88 | $3.51 | 7,170,150 |
| 2019-07-05 | $4.06 | $4.09 | $4.04 | $4.07 | $3.68 | 3,364,090 |
| 2019-07-04 | $4.09 | $4.09 | $4.04 | $4.06 | $3.67 | 3,907,700 |
| 2019-07-03 | $4.11 | $4.14 | $4.03 | $4.06 | $3.67 | 5,184,800 |
| 2019-07-02 | $4.16 | $4.16 | $4.09 | $4.12 | $3.73 | 4,822,450 |
| 2019-07-01 | $4.05 | $4.16 | $4.02 | $4.15 | $3.75 | 9,402,860 |
| 2019-06-28 | $4.09 | $4.10 | $3.95 | $3.99 | $3.61 | 5,374,430 |
| 2019-06-27 | $4.15 | $4.15 | $4.08 | $4.10 | $3.71 | 5,337,200 |
| 2019-06-26 | $4.06 | $4.13 | $4.03 | $4.11 | $3.72 | 5,098,950 |
| 2019-06-25 | $4.12 | $4.12 | $4.00 | $4.07 | $3.68 | 5,457,040 |
| 2019-06-24 | $4.11 | $4.14 | $4.08 | $4.11 | $3.72 | 4,855,850 |
| 2019-06-21 | $4.06 | $4.14 | $4.05 | $4.12 | $3.73 | 8,473,700 |
| 2019-06-20 | $3.98 | $4.07 | $3.94 | $4.05 | $3.66 | 7,170,870 |
| 2019-06-19 | $4.00 | $4.09 | $3.96 | $3.97 | $3.59 | 5,080,450 |
| 2019-06-18 | $3.95 | $3.95 | $3.89 | $3.94 | $3.56 | 3,142,720 |
| 2019-06-17 | $3.89 | $3.95 | $3.86 | $3.94 | $3.56 | 2,681,250 |
| 2019-06-14 | $4.04 | $4.05 | $3.88 | $3.89 | $3.52 | 6,018,850 |
| 2019-06-13 | $3.97 | $4.05 | $3.93 | $4.05 | $3.66 | 5,675,650 |
| 2019-06-12 | $3.99 | $4.02 | $3.94 | $3.95 | $3.57 | 5,092,400 |
| 2019-06-11 | $3.86 | $4.01 | $3.84 | $4.00 | $3.62 | 6,849,400 |
| 2019-06-10 | $3.78 | $3.86 | $3.77 | $3.85 | $3.48 | 3,667,900 |
| 2019-06-07 | $3.79 | $3.79 | $3.79 | $3.79 | $3.43 | 0 |
| 2019-06-06 | $3.93 | $3.94 | $3.76 | $3.79 | $3.43 | 5,411,160 |
| 2019-06-05 | $3.96 | $4.01 | $3.89 | $3.90 | $3.53 | 5,550,400 |
| 2019-06-04 | $3.95 | $4.01 | $3.90 | $3.94 | $3.56 | 4,161,350 |
| 2019-06-03 | $4.11 | $4.16 | $3.99 | $4.01 | $3.59 | 6,289,650 |
| 2019-05-31 | $4.16 | $4.22 | $4.11 | $4.12 | $3.69 | 7,292,700 |
| 2019-05-30 | $4.13 | $4.18 | $4.10 | $4.17 | $3.73 | 7,183,690 |
| 2019-05-29 | $4.10 | $4.17 | $4.10 | $4.17 | $3.73 | 6,770,380 |
| 2019-05-28 | $4.13 | $4.20 | $4.10 | $4.12 | $3.69 | 12,185,440 |
| 2019-05-27 | $3.93 | $4.17 | $3.87 | $4.15 | $3.72 | 12,320,560 |
| 2019-05-24 | $3.89 | $3.95 | $3.87 | $3.91 | $3.50 | 3,901,800 |
| 2019-05-23 | $4.06 | $4.07 | $3.85 | $3.93 | $3.52 | 9,788,650 |
| 2019-05-22 | $4.10 | $4.15 | $4.00 | $4.07 | $3.64 | 7,202,060 |
| 2019-05-21 | $4.06 | $4.16 | $4.02 | $4.13 | $3.70 | 9,496,450 |
| 2019-05-20 | $3.98 | $4.09 | $3.90 | $4.09 | $3.66 | 8,058,360 |
| 2019-05-17 | $4.20 | $4.21 | $3.97 | $4.01 | $3.59 | 12,455,720 |
| 2019-05-16 | $4.15 | $4.23 | $4.15 | $4.20 | $3.76 | 11,706,930 |
| 2019-05-15 | $4.33 | $4.36 | $4.16 | $4.21 | $3.77 | 16,936,050 |
| 2019-05-14 | $4.16 | $4.35 | $4.11 | $4.18 | $3.74 | 19,279,110 |
| 2019-05-13 | $4.40 | $4.40 | $4.11 | $4.22 | $3.78 | 30,514,830 |
| 2019-05-10 | $3.93 | $4.37 | $3.93 | $4.37 | $3.91 | 34,713,070 |
| 2019-05-09 | $3.82 | $3.98 | $3.81 | $3.97 | $3.55 | 9,007,050 |
| 2019-05-08 | $3.83 | $3.93 | $3.74 | $3.88 | $3.47 | 5,778,600 |
| 2019-05-07 | $3.86 | $3.95 | $3.81 | $3.88 | $3.47 | 8,249,630 |
| 2019-05-06 | $4.06 | $4.06 | $3.77 | $3.84 | $3.44 | 11,038,000 |
| 2019-05-03 | $4.16 | $4.16 | $4.16 | $4.16 | $3.72 | 0 |
| 2019-05-02 | $4.16 | $4.16 | $4.16 | $4.16 | $3.72 | 0 |
| 2019-05-01 | $4.16 | $4.16 | $4.16 | $4.16 | $3.72 | 0 |
| 2019-04-30 | $4.07 | $4.19 | $4.07 | $4.16 | $3.72 | 7,908,350 |
| 2019-04-29 | $4.34 | $4.39 | $4.06 | $4.09 | $3.66 | 11,984,130 |
| 2019-04-26 | $4.37 | $4.47 | $4.29 | $4.34 | $3.89 | 14,587,450 |
| 2019-04-25 | $4.80 | $4.80 | $4.41 | $4.41 | $3.95 | 14,571,740 |
| 2019-04-24 | $4.78 | $4.82 | $4.70 | $4.81 | $4.31 | 8,620,680 |
| 2019-04-23 | $4.81 | $4.84 | $4.70 | $4.76 | $4.26 | 8,595,550 |
| 2019-04-22 | $4.90 | $4.93 | $4.76 | $4.81 | $4.31 | 10,730,100 |
| 2019-04-19 | $4.92 | $4.92 | $4.79 | $4.90 | $4.39 | 13,832,470 |
| 2019-04-18 | $5.02 | $5.03 | $4.90 | $4.94 | $4.42 | 18,247,700 |
| 2019-04-17 | $4.88 | $5.12 | $4.86 | $5.03 | $4.50 | 29,370,350 |
| 2019-04-16 | $4.77 | $4.90 | $4.70 | $4.90 | $4.39 | 16,551,670 |
| 2019-04-15 | $4.90 | $4.92 | $4.76 | $4.77 | $4.27 | 15,487,600 |
| 2019-04-12 | $4.86 | $4.95 | $4.79 | $4.82 | $4.32 | 16,290,750 |
| 2019-04-11 | $5.00 | $5.05 | $4.88 | $4.90 | $4.39 | 28,941,920 |
| 2019-04-10 | $5.11 | $5.19 | $4.98 | $5.06 | $4.53 | 49,877,000 |
| 2019-04-09 | $5.60 | $5.60 | $5.23 | $5.28 | $4.73 | 86,987,400 |
| 2019-04-08 | $5.81 | $5.81 | $5.81 | $5.81 | $5.20 | 6,583,760 |
| 2019-04-05 | $5.28 | $5.28 | $5.28 | $5.28 | $4.73 | 0 |
| 2019-04-04 | $4.97 | $5.28 | $4.97 | $5.28 | $4.73 | 81,354,110 |
| 2019-04-03 | $4.51 | $4.88 | $4.46 | $4.80 | $4.30 | 36,264,560 |
| 2019-04-02 | $4.45 | $4.68 | $4.41 | $4.61 | $4.13 | 30,034,540 |
| 2019-04-01 | $4.23 | $4.44 | $4.23 | $4.42 | $3.96 | 16,498,460 |
| 2019-03-29 | $4.12 | $4.24 | $4.08 | $4.22 | $3.78 | 10,376,470 |
| 2019-03-28 | $4.29 | $4.32 | $4.10 | $4.12 | $3.69 | 18,184,860 |
| 2019-03-27 | $4.37 | $4.40 | $4.28 | $4.40 | $3.94 | 7,700,240 |
| 2019-03-26 | $4.51 | $4.53 | $4.30 | $4.35 | $3.89 | 10,172,560 |
| 2019-03-25 | $4.47 | $4.54 | $4.44 | $4.48 | $4.01 | 9,415,630 |
| 2019-03-22 | $4.52 | $4.57 | $4.43 | $4.56 | $4.08 | 11,477,480 |
| 2019-03-21 | $4.44 | $4.56 | $4.43 | $4.54 | $4.07 | 12,628,980 |
| 2019-03-20 | $4.44 | $4.54 | $4.39 | $4.48 | $4.01 | 12,932,290 |
| 2019-03-19 | $4.46 | $4.50 | $4.40 | $4.44 | $3.98 | 9,757,220 |
| 2019-03-18 | $4.35 | $4.45 | $4.34 | $4.45 | $3.98 | 11,108,970 |
| 2019-03-15 | $4.30 | $4.39 | $4.28 | $4.33 | $3.88 | 9,973,320 |
| 2019-03-14 | $4.37 | $4.46 | $4.23 | $4.28 | $3.83 | 12,671,600 |
| 2019-03-13 | $4.56 | $4.60 | $4.39 | $4.43 | $3.97 | 17,640,480 |
| 2019-03-12 | $4.62 | $4.73 | $4.47 | $4.58 | $4.10 | 27,187,860 |
| 2019-03-11 | $4.32 | $4.56 | $4.32 | $4.55 | $4.07 | 19,373,140 |
| 2019-03-08 | $4.38 | $4.53 | $4.27 | $4.29 | $3.84 | 21,264,040 |
| 2019-03-07 | $4.42 | $4.54 | $4.37 | $4.49 | $4.02 | 19,689,660 |
| 2019-03-06 | $4.34 | $4.43 | $4.25 | $4.43 | $3.97 | 21,162,040 |
| 2019-03-05 | $4.17 | $4.34 | $4.13 | $4.32 | $3.87 | 16,511,740 |
| 2019-03-04 | $4.15 | $4.25 | $4.14 | $4.17 | $3.73 | 12,700,240 |
| 2019-03-01 | $4.21 | $4.21 | $4.06 | $4.14 | $3.71 | 9,042,610 |
| 2019-02-28 | $4.13 | $4.20 | $4.10 | $4.18 | $3.74 | 9,145,510 |
| 2019-02-27 | $4.22 | $4.27 | $4.09 | $4.14 | $3.71 | 13,680,960 |
| 2019-02-26 | $4.21 | $4.29 | $4.18 | $4.22 | $3.78 | 18,543,880 |
| 2019-02-25 | $4.06 | $4.26 | $4.04 | $4.23 | $3.79 | 21,949,640 |
| 2019-02-22 | $4.01 | $4.07 | $3.95 | $4.06 | $3.64 | 11,563,300 |
| 2019-02-21 | $4.02 | $4.18 | $4.00 | $4.02 | $3.60 | 17,349,940 |
| 2019-02-20 | $4.07 | $4.08 | $3.95 | $4.02 | $3.60 | 10,592,750 |
| 2019-02-19 | $4.09 | $4.11 | $4.01 | $4.08 | $3.65 | 14,951,360 |
| 2019-02-18 | $3.91 | $4.23 | $3.88 | $4.06 | $3.64 | 26,791,680 |
| 2019-02-15 | $3.83 | $3.92 | $3.81 | $3.86 | $3.46 | 10,577,440 |
| 2019-02-14 | $3.89 | $3.91 | $3.82 | $3.84 | $3.44 | 17,844,310 |
| 2019-02-13 | $3.73 | $4.03 | $3.72 | $3.94 | $3.53 | 26,531,760 |
| 2019-02-12 | $3.55 | $3.68 | $3.55 | $3.67 | $3.29 | 5,507,350 |
| 2019-02-11 | $3.50 | $3.58 | $3.44 | $3.57 | $3.20 | 3,464,300 |
| 2019-02-08 | $3.49 | $3.49 | $3.49 | $3.49 | $3.12 | 0 |
| 2019-02-07 | $3.49 | $3.49 | $3.49 | $3.49 | $3.12 | 0 |
| 2019-02-06 | $3.49 | $3.49 | $3.49 | $3.49 | $3.12 | 0 |
| 2019-02-05 | $3.49 | $3.49 | $3.49 | $3.49 | $3.12 | 0 |
| 2019-02-04 | $3.49 | $3.49 | $3.49 | $3.49 | $3.12 | 0 |
| 2019-02-01 | $3.42 | $3.50 | $3.40 | $3.49 | $3.12 | 3,152,030 |
| 2019-01-31 | $3.55 | $3.55 | $3.29 | $3.39 | $3.04 | 6,414,340 |
| 2019-01-30 | $3.55 | $3.59 | $3.51 | $3.51 | $3.14 | 2,072,540 |
| 2019-01-29 | $3.64 | $3.67 | $3.46 | $3.55 | $3.18 | 5,094,910 |
| 2019-01-28 | $3.70 | $3.72 | $3.64 | $3.65 | $3.27 | 4,403,810 |
| 2019-01-25 | $3.77 | $3.78 | $3.67 | $3.67 | $3.29 | 6,148,550 |
| 2019-01-24 | $3.76 | $3.84 | $3.69 | $3.78 | $3.38 | 7,922,530 |
| 2019-01-23 | $3.72 | $3.75 | $3.68 | $3.75 | $3.36 | 3,634,960 |
| 2019-01-22 | $3.75 | $3.78 | $3.68 | $3.73 | $3.34 | 3,164,750 |
| 2019-01-21 | $3.73 | $3.79 | $3.72 | $3.75 | $3.36 | 4,650,730 |
| 2019-01-18 | $3.69 | $3.74 | $3.67 | $3.72 | $3.33 | 3,957,290 |
| 2019-01-17 | $3.74 | $3.74 | $3.63 | $3.67 | $3.29 | 3,775,790 |
| 2019-01-16 | $3.76 | $3.79 | $3.69 | $3.71 | $3.32 | 3,956,600 |
| 2019-01-15 | $3.73 | $3.77 | $3.72 | $3.76 | $3.37 | 4,093,200 |
| 2019-01-14 | $3.72 | $3.78 | $3.70 | $3.73 | $3.34 | 3,858,410 |
| 2019-01-11 | $3.71 | $3.78 | $3.69 | $3.73 | $3.34 | 4,074,290 |
| 2019-01-10 | $3.71 | $3.77 | $3.68 | $3.70 | $3.31 | 3,853,110 |
| 2019-01-09 | $3.69 | $3.75 | $3.66 | $3.67 | $3.29 | 4,419,870 |
| 2019-01-08 | $3.67 | $3.70 | $3.64 | $3.67 | $3.29 | 3,797,200 |
| 2019-01-07 | $3.62 | $3.69 | $3.60 | $3.68 | $3.30 | 4,476,110 |
| 2019-01-04 | $3.48 | $3.65 | $3.47 | $3.62 | $3.24 | 4,241,670 |
| 2019-01-03 | $3.48 | $3.55 | $3.46 | $3.53 | $3.16 | 2,768,750 |
| 2019-01-02 | $3.49 | $3.49 | $3.42 | $3.49 | $3.12 | 1,797,150 |
| 2019-01-01 | $3.47 | $3.47 | $3.47 | $3.47 | $3.11 | 0 |
| 2018-12-31 | $3.47 | $3.47 | $3.47 | $3.47 | $3.11 | 0 |
| 2018-12-28 | $3.46 | $3.52 | $3.46 | $3.47 | $3.11 | 1,791,560 |
| 2018-12-27 | $3.57 | $3.58 | $3.46 | $3.49 | $3.12 | 2,714,400 |
| 2018-12-26 | $3.52 | $3.54 | $3.49 | $3.50 | $3.13 | 2,185,100 |
| 2018-12-25 | $3.55 | $3.56 | $3.43 | $3.54 | $3.17 | 4,473,600 |
| 2018-12-24 | $3.57 | $3.60 | $3.53 | $3.59 | $3.21 | 2,353,110 |
| 2018-12-21 | $3.60 | $3.61 | $3.54 | $3.57 | $3.20 | 3,265,700 |
| 2018-12-20 | $3.62 | $3.64 | $3.56 | $3.61 | $3.23 | 3,865,950 |
| 2018-12-19 | $3.69 | $3.69 | $3.60 | $3.64 | $3.26 | 2,503,520 |
| 2018-12-18 | $3.69 | $3.72 | $3.62 | $3.66 | $3.28 | 3,031,850 |
| 2018-12-17 | $3.69 | $3.77 | $3.67 | $3.72 | $3.33 | 4,121,360 |
| 2018-12-14 | $3.84 | $3.88 | $3.70 | $3.75 | $3.36 | 4,251,260 |
| 2018-12-13 | $3.83 | $3.90 | $3.82 | $3.85 | $3.45 | 4,286,450 |
| 2018-12-12 | $3.83 | $3.87 | $3.81 | $3.83 | $3.43 | 2,937,780 |
| 2018-12-11 | $3.86 | $3.86 | $3.80 | $3.84 | $3.44 | 2,760,600 |
| 2018-12-10 | $3.83 | $3.89 | $3.75 | $3.81 | $3.41 | 4,735,030 |
| 2018-12-07 | $3.87 | $3.92 | $3.85 | $3.89 | $3.48 | 3,066,870 |
| 2018-12-06 | $3.92 | $3.97 | $3.86 | $3.88 | $3.47 | 5,722,950 |
| 2018-12-05 | $3.82 | $3.95 | $3.81 | $3.93 | $3.52 | 6,755,050 |
| 2018-12-04 | $3.84 | $4.01 | $3.83 | $3.94 | $3.53 | 8,494,150 |
| 2018-12-03 | $3.82 | $3.90 | $3.79 | $3.86 | $3.46 | 5,823,050 |
| 2018-11-30 | $3.70 | $3.75 | $3.62 | $3.75 | $3.36 | 4,033,250 |
| 2018-11-29 | $3.82 | $3.85 | $3.69 | $3.71 | $3.32 | 4,514,800 |
| 2018-11-28 | $3.80 | $3.83 | $3.68 | $3.82 | $3.42 | 4,879,000 |
| 2018-11-27 | $3.79 | $3.83 | $3.74 | $3.80 | $3.40 | 4,145,950 |
| 2018-11-26 | $3.74 | $3.81 | $3.72 | $3.76 | $3.37 | 3,872,650 |
| 2018-11-23 | $3.99 | $4.00 | $3.75 | $3.75 | $3.36 | 7,609,450 |
| 2018-11-22 | $4.00 | $4.00 | $3.89 | $3.95 | $3.54 | 4,285,650 |
| 2018-11-21 | $3.84 | $3.98 | $3.83 | $3.97 | $3.55 | 6,035,170 |
| 2018-11-20 | $4.01 | $4.03 | $3.87 | $3.88 | $3.47 | 6,324,250 |
| 2018-11-19 | $4.00 | $4.05 | $3.98 | $4.03 | $3.61 | 6,460,900 |
| 2018-11-16 | $4.03 | $4.07 | $3.96 | $4.03 | $3.61 | 7,921,300 |
| 2018-11-15 | $4.00 | $4.01 | $3.93 | $4.00 | $3.58 | 5,867,300 |
| 2018-11-14 | $4.00 | $4.04 | $3.94 | $3.96 | $3.55 | 7,877,460 |
| 2018-11-13 | $3.85 | $4.02 | $3.82 | $3.98 | $3.56 | 9,248,900 |
| 2018-11-12 | $3.75 | $3.91 | $3.75 | $3.88 | $3.47 | 7,338,560 |
| 2018-11-09 | $3.77 | $3.80 | $3.72 | $3.74 | $3.35 | 3,695,450 |
| 2018-11-08 | $3.80 | $3.83 | $3.76 | $3.78 | $3.38 | 4,543,950 |
| 2018-11-07 | $3.80 | $3.84 | $3.75 | $3.75 | $3.36 | 5,068,400 |
| 2018-11-06 | $3.79 | $3.82 | $3.73 | $3.79 | $3.39 | 3,507,350 |
| 2018-11-05 | $3.75 | $3.82 | $3.73 | $3.81 | $3.41 | 4,624,300 |
| 2018-11-02 | $3.70 | $3.77 | $3.69 | $3.76 | $3.37 | 5,543,700 |
| 2018-11-01 | $3.70 | $3.73 | $3.66 | $3.66 | $3.28 | 4,968,500 |
| 2018-10-31 | $3.60 | $3.70 | $3.60 | $3.67 | $3.29 | 3,862,100 |
| 2018-10-30 | $3.58 | $3.66 | $3.54 | $3.62 | $3.24 | 2,259,550 |
| 2018-10-29 | $3.66 | $3.66 | $3.56 | $3.58 | $3.21 | 1,788,800 |
| 2018-10-26 | $3.64 | $3.69 | $3.63 | $3.67 | $3.29 | 3,031,250 |
| 2018-10-25 | $3.53 | $3.64 | $3.47 | $3.63 | $3.25 | 3,462,450 |
| 2018-10-24 | $3.59 | $3.78 | $3.57 | $3.65 | $3.27 | 5,142,640 |
| 2018-10-23 | $3.70 | $3.71 | $3.56 | $3.60 | $3.22 | 3,862,120 |
| 2018-10-22 | $3.52 | $3.76 | $3.52 | $3.71 | $3.32 | 6,133,590 |
| 2018-10-19 | $3.41 | $3.54 | $3.40 | $3.53 | $3.16 | 3,437,240 |
| 2018-10-18 | $3.63 | $3.63 | $3.45 | $3.48 | $3.12 | 4,634,200 |
| 2018-10-17 | $3.70 | $3.72 | $3.60 | $3.70 | $3.31 | 3,078,070 |
| 2018-10-16 | $3.69 | $3.73 | $3.60 | $3.63 | $3.25 | 2,832,350 |
| 2018-10-15 | $3.65 | $3.80 | $3.65 | $3.70 | $3.31 | 2,191,120 |
| 2018-10-12 | $3.80 | $3.82 | $3.54 | $3.71 | $3.32 | 5,170,920 |
| 2018-10-11 | $4.07 | $4.11 | $3.78 | $3.81 | $3.41 | 8,621,140 |
| 2018-10-10 | $4.18 | $4.23 | $4.16 | $4.20 | $3.76 | 1,974,400 |
| 2018-10-09 | $4.17 | $4.24 | $4.15 | $4.19 | $3.75 | 2,321,070 |
| 2018-10-08 | $4.23 | $4.25 | $4.16 | $4.17 | $3.73 | 3,824,900 |
| 2018-10-05 | $4.29 | $4.29 | $4.29 | $4.29 | $3.84 | 0 |
| 2018-10-04 | $4.29 | $4.29 | $4.29 | $4.29 | $3.84 | 0 |
| 2018-10-03 | $4.29 | $4.29 | $4.29 | $4.29 | $3.84 | 0 |
| 2018-10-02 | $4.29 | $4.29 | $4.29 | $4.29 | $3.84 | 0 |
| 2018-10-01 | $4.29 | $4.29 | $4.29 | $4.29 | $3.84 | 0 |
| 2018-09-28 | $4.23 | $4.32 | $4.23 | $4.29 | $3.84 | 3,075,100 |
| 2018-09-27 | $4.34 | $4.34 | $4.22 | $4.24 | $3.80 | 6,794,190 |
| 2018-09-26 | $4.35 | $4.42 | $4.33 | $4.34 | $3.89 | 8,018,280 |
| 2018-09-25 | $4.35 | $4.37 | $4.33 | $4.36 | $3.90 | 3,508,600 |
| 2018-09-24 | $4.39 | $4.39 | $4.39 | $4.39 | $3.93 | 0 |
| 2018-09-21 | $4.34 | $4.41 | $4.31 | $4.39 | $3.93 | 7,644,690 |
| 2018-09-20 | $4.33 | $4.37 | $4.30 | $4.33 | $3.88 | 5,654,490 |
| 2018-09-19 | $4.30 | $4.36 | $4.28 | $4.34 | $3.89 | 6,241,940 |
| 2018-09-18 | $4.22 | $4.31 | $4.21 | $4.30 | $3.85 | 4,369,450 |
| 2018-09-17 | $4.32 | $4.32 | $4.21 | $4.23 | $3.79 | 4,681,950 |
| 2018-09-14 | $4.38 | $4.39 | $4.32 | $4.35 | $3.89 | 7,919,690 |
| 2018-09-13 | $4.34 | $4.45 | $4.33 | $4.42 | $3.96 | 11,829,430 |
| 2018-09-12 | $4.32 | $4.38 | $4.26 | $4.35 | $3.89 | 6,689,270 |
| 2018-09-11 | $4.23 | $4.33 | $4.22 | $4.31 | $3.86 | 5,487,270 |
| 2018-09-10 | $4.27 | $4.30 | $4.21 | $4.24 | $3.80 | 3,276,000 |
| 2018-09-07 | $4.25 | $4.34 | $4.24 | $4.29 | $3.84 | 3,544,350 |
| 2018-09-06 | $4.27 | $4.32 | $4.25 | $4.26 | $3.81 | 3,676,200 |
| 2018-09-05 | $4.35 | $4.44 | $4.28 | $4.28 | $3.83 | 9,704,670 |
| 2018-09-04 | $4.22 | $4.38 | $4.22 | $4.38 | $3.92 | 8,097,760 |
| 2018-09-03 | $4.23 | $4.27 | $4.14 | $4.26 | $3.81 | 4,154,150 |
| 2018-08-31 | $4.24 | $4.26 | $4.19 | $4.22 | $3.78 | 3,677,770 |
| 2018-08-30 | $4.34 | $4.44 | $4.23 | $4.24 | $3.80 | 5,311,190 |
| 2018-08-29 | $4.39 | $4.58 | $4.34 | $4.35 | $3.89 | 5,717,300 |
| 2018-08-28 | $4.34 | $4.42 | $4.31 | $4.38 | $3.92 | 7,419,940 |
| 2018-08-27 | $4.22 | $4.40 | $4.22 | $4.34 | $3.89 | 9,086,760 |
| 2018-08-24 | $4.25 | $4.29 | $4.20 | $4.23 | $3.79 | 3,869,040 |
| 2018-08-23 | $4.21 | $4.31 | $4.19 | $4.28 | $3.83 | 5,523,100 |
| 2018-08-22 | $4.31 | $4.31 | $4.20 | $4.21 | $3.77 | 5,056,650 |
| 2018-08-21 | $4.25 | $4.36 | $4.21 | $4.29 | $3.84 | 7,631,700 |
| 2018-08-20 | $4.26 | $4.30 | $4.10 | $4.30 | $3.85 | 9,540,570 |
| 2018-08-17 | $4.42 | $4.49 | $4.24 | $4.26 | $3.81 | 14,760,760 |
| 2018-08-16 | $4.51 | $4.75 | $4.43 | $4.47 | $4.00 | 25,659,150 |
| 2018-08-15 | $4.45 | $4.66 | $4.43 | $4.60 | $4.12 | 28,345,890 |
| 2018-08-14 | $4.35 | $4.46 | $4.32 | $4.45 | $3.98 | 6,701,360 |
| 2018-08-13 | $4.32 | $4.39 | $4.27 | $4.37 | $3.91 | 4,335,700 |
| 2018-08-10 | $4.38 | $4.41 | $4.30 | $4.39 | $3.93 | 5,836,070 |
| 2018-08-09 | $4.27 | $4.40 | $4.25 | $4.37 | $3.91 | 8,402,530 |
| 2018-08-08 | $4.25 | $4.48 | $4.20 | $4.29 | $3.84 | 9,318,480 |
| 2018-08-07 | $4.14 | $4.31 | $4.11 | $4.27 | $3.82 | 8,298,700 |
| 2018-08-06 | $4.15 | $4.18 | $4.06 | $4.11 | $3.68 | 3,977,250 |
| 2018-08-03 | $4.17 | $4.21 | $4.14 | $4.16 | $3.72 | 3,756,100 |
| 2018-08-02 | $4.36 | $4.39 | $4.02 | $4.18 | $3.74 | 10,101,430 |
| 2018-08-01 | $4.46 | $4.52 | $4.35 | $4.39 | $3.93 | 8,705,950 |
| 2018-07-31 | $4.48 | $4.56 | $4.46 | $4.54 | $4.07 | 6,270,500 |
| 2018-07-30 | $4.53 | $4.58 | $4.36 | $4.44 | $3.98 | 8,653,110 |
| 2018-07-27 | $4.52 | $4.70 | $4.49 | $4.58 | $4.10 | 11,034,290 |
| 2018-07-26 | $4.51 | $4.63 | $4.46 | $4.55 | $4.07 | 9,474,370 |
| 2018-07-25 | $4.52 | $4.55 | $4.46 | $4.51 | $4.04 | 8,325,410 |
| 2018-07-24 | $4.46 | $4.56 | $4.42 | $4.55 | $4.07 | 10,958,510 |
| 2018-07-23 | $4.40 | $4.47 | $4.36 | $4.47 | $4.00 | 9,371,530 |
| 2018-07-20 | $4.39 | $4.54 | $4.36 | $4.46 | $3.99 | 12,884,710 |
| 2018-07-19 | $4.51 | $4.52 | $4.34 | $4.43 | $3.97 | 17,321,020 |
| 2018-07-18 | $4.70 | $4.75 | $4.48 | $4.51 | $4.04 | 29,106,110 |
| 2018-07-17 | $4.25 | $4.66 | $4.20 | $4.66 | $4.17 | 26,640,940 |
| 2018-07-16 | $4.24 | $4.27 | $4.17 | $4.24 | $3.80 | 4,285,720 |
| 2018-07-13 | $4.23 | $4.27 | $4.21 | $4.25 | $3.81 | 5,415,940 |
| 2018-07-12 | $4.14 | $4.26 | $4.12 | $4.23 | $3.79 | 6,631,810 |
| 2018-07-11 | $4.18 | $4.18 | $4.04 | $4.12 | $3.69 | 7,311,800 |
| 2018-07-10 | $4.24 | $4.26 | $4.20 | $4.25 | $3.81 | 4,511,180 |
| 2018-07-09 | $4.16 | $4.27 | $4.15 | $4.24 | $3.80 | 6,316,090 |
| 2018-07-06 | $4.14 | $4.23 | $4.06 | $4.13 | $3.70 | 6,140,950 |
| 2018-07-05 | $4.23 | $4.26 | $4.10 | $4.11 | $3.68 | 3,803,440 |
| 2018-07-04 | $4.25 | $4.27 | $4.14 | $4.25 | $3.81 | 5,853,180 |
| 2018-07-03 | $4.12 | $4.29 | $4.12 | $4.28 | $3.83 | 5,580,120 |
| 2018-07-02 | $4.25 | $4.27 | $4.09 | $4.14 | $3.71 | 4,859,400 |
| 2018-06-29 | $4.10 | $4.26 | $4.10 | $4.25 | $3.81 | 4,810,210 |
| 2018-06-28 | $4.17 | $4.20 | $4.11 | $4.12 | $3.69 | 2,660,790 |
| 2018-06-27 | $4.20 | $4.21 | $4.14 | $4.17 | $3.73 | 3,555,590 |
| 2018-06-26 | $4.03 | $4.19 | $4.03 | $4.19 | $3.75 | 4,271,300 |
| 2018-06-25 | $4.18 | $4.21 | $4.07 | $4.11 | $3.68 | 4,930,700 |
| 2018-06-22 | $4.08 | $4.20 | $4.03 | $4.17 | $3.73 | 4,156,520 |
| 2018-06-21 | $4.27 | $4.29 | $4.08 | $4.09 | $3.66 | 5,323,910 |
| 2018-06-20 | $4.17 | $4.35 | $4.10 | $4.26 | $3.81 | 5,752,800 |
| 2018-06-19 | $4.43 | $4.52 | $4.06 | $4.18 | $3.74 | 8,734,700 |
| 2018-06-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.03 | 0 |
| 2018-06-15 | $4.58 | $4.60 | $4.34 | $4.50 | $4.03 | 8,232,890 |
| 2018-06-14 | $4.57 | $4.61 | $4.53 | $4.57 | $4.09 | 4,126,710 |
| 2018-06-13 | $4.78 | $4.78 | $4.53 | $4.57 | $4.09 | 7,400,950 |
| 2018-06-12 | $4.76 | $4.81 | $4.70 | $4.80 | $4.30 | 3,781,350 |
| 2018-06-11 | $4.73 | $4.85 | $4.66 | $4.79 | $4.29 | 6,046,540 |
| 2018-06-08 | $4.91 | $4.91 | $4.68 | $4.75 | $4.25 | 7,499,610 |
| 2018-06-07 | $4.98 | $5.00 | $4.93 | $4.97 | $4.39 | 4,176,490 |
| 2018-06-06 | $4.94 | $5.02 | $4.93 | $4.97 | $4.39 | 6,649,030 |
| 2018-06-05 | $4.92 | $4.96 | $4.88 | $4.95 | $4.38 | 5,667,510 |
| 2018-06-04 | $4.98 | $5.00 | $4.85 | $4.87 | $4.31 | 6,282,500 |
| 2018-06-01 | $5.01 | $5.03 | $4.88 | $4.97 | $4.39 | 7,019,280 |
| 2018-05-31 | $5.00 | $5.04 | $4.97 | $5.03 | $4.45 | 6,268,220 |
| 2018-05-30 | $5.10 | $5.13 | $4.92 | $4.96 | $4.39 | 11,014,450 |
| 2018-05-29 | $5.21 | $5.26 | $5.15 | $5.15 | $4.55 | 7,438,700 |
| 2018-05-28 | $5.33 | $5.35 | $5.21 | $5.23 | $4.62 | 7,306,700 |
| 2018-05-25 | $5.46 | $5.49 | $5.31 | $5.32 | $4.70 | 11,039,600 |
| 2018-05-24 | $5.47 | $5.52 | $5.35 | $5.47 | $4.84 | 9,768,330 |
| 2018-05-23 | $5.56 | $5.71 | $5.50 | $5.51 | $4.87 | 15,603,720 |
| 2018-05-22 | $5.58 | $5.60 | $5.50 | $5.56 | $4.92 | 11,076,620 |
| 2018-05-21 | $5.52 | $5.61 | $5.47 | $5.60 | $4.95 | 18,314,060 |
| 2018-05-18 | $5.47 | $5.60 | $5.47 | $5.51 | $4.87 | 14,676,270 |
| 2018-05-17 | $5.45 | $5.54 | $5.38 | $5.45 | $4.82 | 15,621,620 |
| 2018-05-16 | $5.36 | $5.64 | $5.35 | $5.52 | $4.88 | 21,121,070 |
| 2018-05-15 | $5.29 | $5.42 | $5.25 | $5.41 | $4.78 | 12,695,440 |
| 2018-05-14 | $5.35 | $5.42 | $5.25 | $5.30 | $4.69 | 13,825,710 |
| 2018-05-11 | $5.50 | $5.55 | $5.35 | $5.40 | $4.77 | 17,792,400 |
| 2018-05-10 | $5.66 | $5.70 | $5.46 | $5.57 | $4.93 | 27,379,220 |
| 2018-05-09 | $5.42 | $5.99 | $5.35 | $5.71 | $5.05 | 49,843,130 |
| 2018-05-08 | $5.62 | $5.84 | $5.39 | $5.49 | $4.85 | 42,629,050 |
| 2018-05-07 | $5.07 | $5.32 | $5.06 | $5.31 | $4.70 | 16,383,050 |
| 2018-05-04 | $5.08 | $5.18 | $5.03 | $5.04 | $4.46 | 6,330,840 |
| 2018-05-03 | $5.01 | $5.09 | $4.95 | $5.09 | $4.50 | 6,702,210 |
| 2018-05-02 | $5.16 | $5.23 | $4.96 | $5.01 | $4.43 | 9,637,960 |
| 2018-05-01 | $5.22 | $5.22 | $5.22 | $5.22 | $4.62 | 0 |
| 2018-04-30 | $5.22 | $5.22 | $5.22 | $5.22 | $4.62 | 0 |
| 2018-04-27 | $5.20 | $5.29 | $5.14 | $5.22 | $4.62 | 5,491,750 |
| 2018-04-26 | $5.32 | $5.34 | $5.16 | $5.17 | $4.57 | 7,072,920 |
| 2018-04-25 | $5.32 | $5.42 | $5.29 | $5.34 | $4.72 | 8,940,120 |
| 2018-04-24 | $5.20 | $5.38 | $5.14 | $5.37 | $4.75 | 9,030,780 |
| 2018-04-23 | $5.36 | $5.37 | $5.12 | $5.20 | $4.60 | 11,431,970 |
| 2018-04-20 | $5.28 | $5.48 | $5.25 | $5.37 | $4.75 | 12,748,960 |
| 2018-04-19 | $5.38 | $5.44 | $5.29 | $5.31 | $4.70 | 10,706,110 |
| 2018-04-18 | $5.26 | $5.40 | $5.19 | $5.38 | $4.76 | 15,264,390 |
| 2018-04-17 | $5.13 | $5.33 | $5.09 | $5.24 | $4.63 | 10,988,430 |
| 2018-04-16 | $5.20 | $5.23 | $5.09 | $5.13 | $4.54 | 6,042,060 |
| 2018-04-13 | $5.24 | $5.33 | $5.19 | $5.25 | $4.64 | 9,986,090 |
| 2018-04-12 | $5.25 | $5.25 | $5.16 | $5.18 | $4.58 | 5,626,640 |
| 2018-04-11 | $5.24 | $5.29 | $5.22 | $5.23 | $4.62 | 9,260,650 |
| 2018-04-10 | $5.11 | $5.32 | $5.04 | $5.26 | $4.65 | 14,385,850 |
| 2018-04-09 | $5.04 | $5.13 | $5.00 | $5.11 | $4.52 | 6,722,420 |
| 2018-04-06 | $5.07 | $5.07 | $5.07 | $5.07 | $4.48 | 0 |
| 2018-04-05 | $5.07 | $5.07 | $5.07 | $5.07 | $4.48 | 0 |
| 2018-04-04 | $5.17 | $5.18 | $5.06 | $5.07 | $4.48 | 5,911,200 |
| 2018-04-03 | $5.16 | $5.18 | $5.10 | $5.15 | $4.55 | 7,137,800 |
| 2018-04-02 | $5.18 | $5.25 | $5.15 | $5.24 | $4.63 | 12,197,560 |
| 2018-03-30 | $5.10 | $5.16 | $5.07 | $5.14 | $4.54 | 11,803,060 |
| 2018-03-29 | $5.01 | $5.08 | $4.98 | $5.08 | $4.49 | 7,218,650 |
| 2018-03-28 | $5.01 | $5.08 | $4.98 | $5.01 | $4.43 | 5,470,650 |
| 2018-03-27 | $5.00 | $5.09 | $4.99 | $5.08 | $4.49 | 8,219,470 |
| 2018-03-26 | $4.80 | $5.01 | $4.72 | $4.99 | $4.41 | 6,487,100 |
| 2018-03-23 | $5.17 | $5.17 | $4.85 | $4.90 | $4.33 | 11,680,890 |
| 2018-03-22 | $5.33 | $5.37 | $5.25 | $5.28 | $4.67 | 5,672,720 |
| 2018-03-21 | $5.36 | $5.42 | $5.31 | $5.32 | $4.70 | 10,681,260 |
| 2018-03-20 | $5.37 | $5.62 | $5.35 | $5.42 | $4.79 | 16,076,340 |
| 2018-03-19 | $5.27 | $5.29 | $5.16 | $5.26 | $4.65 | 4,895,180 |
| 2018-03-16 | $5.20 | $5.30 | $5.18 | $5.25 | $4.64 | 4,713,770 |
| 2018-03-15 | $5.31 | $5.33 | $5.16 | $5.21 | $4.61 | 6,814,580 |
| 2018-03-14 | $5.36 | $5.40 | $5.32 | $5.33 | $4.71 | 5,757,890 |
| 2018-03-13 | $5.47 | $5.47 | $5.38 | $5.39 | $4.77 | 5,968,550 |
| 2018-03-12 | $5.43 | $5.47 | $5.39 | $5.47 | $4.84 | 9,657,170 |
| 2018-03-09 | $5.31 | $5.44 | $5.28 | $5.41 | $4.78 | 9,625,090 |
| 2018-03-08 | $5.28 | $5.34 | $5.25 | $5.32 | $4.70 | 5,499,270 |
| 2018-03-07 | $5.33 | $5.40 | $5.30 | $5.31 | $4.70 | 5,487,130 |
| 2018-03-06 | $5.31 | $5.39 | $5.24 | $5.35 | $4.73 | 7,519,340 |
| 2018-03-05 | $5.31 | $5.32 | $5.21 | $5.28 | $4.67 | 5,150,480 |
| 2018-03-02 | $5.30 | $5.34 | $5.26 | $5.30 | $4.69 | 6,033,130 |
| 2018-03-01 | $5.24 | $5.36 | $5.21 | $5.36 | $4.74 | 7,500,160 |
| 2018-02-28 | $5.24 | $5.36 | $5.16 | $5.28 | $4.67 | 5,330,270 |
| 2018-02-27 | $5.28 | $5.40 | $5.23 | $5.27 | $4.66 | 6,284,140 |
| 2018-02-26 | $5.17 | $5.32 | $5.11 | $5.27 | $4.66 | 6,842,490 |
| 2018-02-23 | $5.14 | $5.16 | $5.09 | $5.14 | $4.54 | 3,686,140 |
| 2018-02-22 | $5.09 | $5.15 | $5.06 | $5.14 | $4.54 | 4,147,150 |
| 2018-02-21 | $5.05 | $5.05 | $5.05 | $5.05 | $4.47 | 0 |
| 2018-02-20 | $5.05 | $5.05 | $5.05 | $5.05 | $4.47 | 0 |
| 2018-02-19 | $5.05 | $5.05 | $5.05 | $5.05 | $4.47 | 0 |
| 2018-02-16 | $5.05 | $5.05 | $5.05 | $5.05 | $4.47 | 0 |
| 2018-02-15 | $5.05 | $5.05 | $5.05 | $5.05 | $4.47 | 0 |
| 2018-02-14 | $5.08 | $5.08 | $5.01 | $5.05 | $4.47 | 2,850,630 |
| 2018-02-13 | $5.12 | $5.15 | $5.03 | $5.08 | $4.49 | 5,855,080 |
| 2018-02-12 | $4.96 | $5.13 | $4.96 | $5.06 | $4.47 | 4,889,310 |
| 2018-02-09 | $5.00 | $5.03 | $4.82 | $4.92 | $4.35 | 8,865,350 |
| 2018-02-08 | $5.00 | $5.18 | $5.00 | $5.09 | $4.50 | 7,455,350 |
| 2018-02-07 | $5.01 | $5.06 | $4.89 | $5.00 | $4.42 | 8,355,010 |
| 2018-02-06 | $5.11 | $5.14 | $4.90 | $4.92 | $4.35 | 12,380,800 |
| 2018-02-05 | $5.44 | $5.44 | $5.15 | $5.21 | $4.61 | 10,335,470 |
| 2018-02-02 | $5.59 | $5.64 | $5.33 | $5.42 | $4.79 | 10,961,470 |
| 2018-02-01 | $6.09 | $6.17 | $5.57 | $5.59 | $4.94 | 16,631,640 |
| 2018-01-31 | $6.11 | $6.26 | $6.03 | $6.08 | $5.38 | 7,989,920 |
| 2018-01-30 | $6.23 | $6.27 | $6.10 | $6.17 | $5.46 | 8,078,950 |
| 2018-01-29 | $6.36 | $6.37 | $6.10 | $6.19 | $5.47 | 14,922,700 |
| 2018-01-26 | $6.34 | $6.55 | $6.18 | $6.41 | $5.67 | 20,400,600 |
| 2018-01-25 | $6.28 | $6.35 | $6.16 | $6.17 | $5.46 | 8,608,650 |
| 2018-01-24 | $6.36 | $6.41 | $6.26 | $6.33 | $5.60 | 8,441,600 |
| 2018-01-23 | $6.39 | $6.47 | $6.28 | $6.39 | $5.65 | 7,276,100 |
| 2018-01-22 | $6.24 | $6.42 | $6.20 | $6.42 | $5.68 | 6,642,340 |
| 2018-01-19 | $6.41 | $6.47 | $6.22 | $6.27 | $5.54 | 12,325,270 |
| 2018-01-18 | $6.34 | $6.42 | $6.31 | $6.41 | $5.67 | 7,600,010 |
| 2018-01-17 | $6.51 | $6.54 | $6.26 | $6.39 | $5.65 | 16,876,660 |
| 2018-01-16 | $6.53 | $6.76 | $6.50 | $6.58 | $5.82 | 18,038,110 |
| 2018-01-15 | $6.61 | $6.64 | $6.41 | $6.53 | $5.77 | 12,684,550 |
| 2018-01-12 | $6.75 | $6.77 | $6.55 | $6.64 | $5.87 | 15,860,930 |
| 2018-01-11 | $6.77 | $6.86 | $6.64 | $6.80 | $6.01 | 19,644,520 |
| 2018-01-10 | $6.39 | $7.01 | $6.36 | $6.78 | $6.00 | 46,096,330 |
| 2018-01-09 | $6.56 | $6.56 | $6.40 | $6.44 | $5.69 | 12,606,000 |
| 2018-01-08 | $6.50 | $6.62 | $6.42 | $6.57 | $5.81 | 14,169,760 |
| 2018-01-05 | $6.48 | $6.63 | $6.33 | $6.47 | $5.72 | 19,969,350 |
| 2018-01-04 | $6.32 | $6.56 | $6.32 | $6.50 | $5.75 | 22,946,300 |
| 2018-01-03 | $6.35 | $6.38 | $6.24 | $6.38 | $5.64 | 15,682,980 |
| 2018-01-02 | $6.27 | $6.40 | $6.24 | $6.38 | $5.64 | 13,515,050 |
| 2018-01-01 | $6.23 | $6.23 | $6.23 | $6.23 | $5.51 | 0 |
| 2017-12-29 | $6.21 | $6.32 | $6.19 | $6.23 | $5.51 | 10,246,350 |
| 2017-12-28 | $6.21 | $6.26 | $6.11 | $6.21 | $5.49 | 10,278,650 |
| 2017-12-27 | $6.01 | $6.45 | $5.97 | $6.20 | $5.48 | 19,631,330 |
| 2017-12-26 | $5.94 | $6.07 | $5.93 | $6.02 | $5.32 | 9,824,420 |
| 2017-12-25 | $6.20 | $6.25 | $5.83 | $5.94 | $5.25 | 18,959,800 |
| 2017-12-22 | $6.24 | $6.39 | $6.23 | $6.24 | $5.52 | 10,117,050 |
| 2017-12-21 | $6.19 | $6.38 | $6.10 | $6.29 | $5.56 | 11,443,940 |
| 2017-12-20 | $6.43 | $6.47 | $6.11 | $6.20 | $5.48 | 15,941,630 |
| 2017-12-19 | $6.40 | $6.51 | $6.37 | $6.44 | $5.69 | 7,744,930 |
| 2017-12-18 | $6.42 | $6.59 | $6.36 | $6.45 | $5.70 | 12,123,310 |
| 2017-12-15 | $6.50 | $6.55 | $6.33 | $6.44 | $5.69 | 14,297,610 |
| 2017-12-14 | $6.27 | $6.62 | $6.26 | $6.45 | $5.70 | 23,843,960 |
| 2017-12-13 | $6.01 | $6.32 | $6.01 | $6.31 | $5.58 | 11,256,060 |
| 2017-12-12 | $6.25 | $6.30 | $6.09 | $6.10 | $5.39 | 9,787,400 |
| 2017-12-11 | $6.23 | $6.31 | $6.18 | $6.28 | $5.55 | 8,859,270 |
| 2017-12-08 | $6.05 | $6.35 | $6.05 | $6.27 | $5.54 | 14,192,600 |
| 2017-12-07 | $6.08 | $6.15 | $6.00 | $6.10 | $5.39 | 14,535,200 |
| 2017-12-06 | $5.78 | $6.09 | $5.73 | $6.07 | $5.37 | 20,947,640 |
| 2017-12-05 | $6.45 | $6.45 | $5.80 | $5.80 | $5.13 | 30,322,860 |
| 2017-12-04 | $6.62 | $6.64 | $6.42 | $6.44 | $5.69 | 17,007,600 |
| 2017-12-01 | $6.72 | $6.75 | $6.53 | $6.70 | $5.92 | 22,558,840 |
| 2017-11-30 | $6.65 | $6.76 | $6.54 | $6.75 | $5.97 | 24,464,350 |
| 2017-11-29 | $6.48 | $6.84 | $6.45 | $6.72 | $5.94 | 35,122,900 |
| 2017-11-28 | $6.50 | $6.65 | $6.37 | $6.55 | $5.79 | 28,645,870 |
| 2017-11-27 | $6.35 | $6.48 | $6.30 | $6.34 | $5.61 | 14,853,210 |
| 2017-11-24 | $6.15 | $6.51 | $6.11 | $6.42 | $5.68 | 24,480,140 |
| 2017-11-23 | $6.31 | $6.34 | $6.07 | $6.08 | $5.38 | 13,741,450 |
| 2017-11-22 | $6.29 | $6.42 | $6.23 | $6.36 | $5.62 | 22,681,360 |
| 2017-11-21 | $5.93 | $6.51 | $5.92 | $6.37 | $5.63 | 34,759,240 |
| 2017-11-20 | $6.00 | $6.00 | $5.72 | $5.92 | $5.23 | 11,545,940 |
| 2017-11-17 | $6.11 | $6.18 | $5.99 | $6.00 | $5.31 | 12,573,090 |
| 2017-11-16 | $6.03 | $6.28 | $6.03 | $6.16 | $5.45 | 23,600,100 |
| 2017-11-15 | $5.81 | $6.35 | $5.76 | $6.09 | $5.38 | 33,711,290 |
| 2017-11-14 | $5.80 | $5.84 | $5.76 | $5.77 | $5.10 | 5,162,150 |
| 2017-11-13 | $5.94 | $5.98 | $5.75 | $5.76 | $5.09 | 7,376,770 |
| 2017-11-10 | $5.92 | $5.95 | $5.82 | $5.95 | $5.26 | 4,444,910 |
| 2017-11-09 | $5.85 | $5.92 | $5.82 | $5.91 | $5.23 | 4,137,250 |
| 2017-11-08 | $5.80 | $5.88 | $5.77 | $5.87 | $5.19 | 5,589,500 |
| 2017-11-07 | $5.85 | $5.91 | $5.74 | $5.77 | $5.10 | 7,422,010 |
| 2017-11-06 | $5.88 | $5.93 | $5.71 | $5.89 | $5.21 | 7,859,530 |
| 2017-11-03 | $6.19 | $6.20 | $5.89 | $5.90 | $5.22 | 13,284,140 |
| 2017-11-02 | $6.03 | $6.23 | $6.02 | $6.19 | $5.47 | 16,047,560 |
| 2017-11-01 | $6.16 | $6.16 | $6.02 | $6.04 | $5.34 | 6,741,110 |
| 2017-10-31 | $6.10 | $6.19 | $5.96 | $6.16 | $5.45 | 11,664,560 |
| 2017-10-30 | $6.04 | $6.20 | $5.83 | $6.14 | $5.43 | 16,434,730 |
| 2017-10-27 | $5.98 | $6.13 | $5.89 | $6.09 | $5.38 | 11,992,070 |
| 2017-10-26 | $6.02 | $6.04 | $5.95 | $5.99 | $5.30 | 4,618,570 |
| 2017-10-25 | $5.88 | $6.05 | $5.88 | $6.03 | $5.33 | 7,118,000 |
| 2017-10-24 | $5.99 | $6.00 | $5.86 | $5.88 | $5.20 | 4,912,330 |
| 2017-10-23 | $5.90 | $6.03 | $5.89 | $5.99 | $5.30 | 5,584,380 |
| 2017-10-20 | $5.80 | $5.94 | $5.74 | $5.92 | $5.23 | 3,636,230 |
| 2017-10-19 | $5.90 | $5.91 | $5.76 | $5.81 | $5.14 | 4,555,860 |
| 2017-10-18 | $6.00 | $6.03 | $5.87 | $5.90 | $5.22 | 7,121,310 |
| 2017-10-17 | $5.83 | $6.02 | $5.76 | $5.99 | $5.30 | 11,098,860 |
| 2017-10-16 | $5.87 | $5.96 | $5.73 | $5.85 | $5.17 | 6,320,690 |
| 2017-10-13 | $5.74 | $5.95 | $5.71 | $5.91 | $5.23 | 8,267,770 |
| 2017-10-12 | $5.90 | $5.92 | $5.70 | $5.75 | $5.08 | 3,312,070 |
| 2017-10-11 | $5.82 | $5.93 | $5.78 | $5.82 | $5.15 | 6,910,720 |
| 2017-10-10 | $5.75 | $5.82 | $5.72 | $5.80 | $5.13 | 4,015,570 |
| 2017-10-09 | $5.74 | $5.78 | $5.72 | $5.75 | $5.08 | 2,441,200 |
| 2017-10-06 | $5.71 | $5.71 | $5.71 | $5.71 | $5.05 | 0 |
| 2017-10-05 | $5.71 | $5.71 | $5.71 | $5.71 | $5.05 | 0 |
| 2017-10-04 | $5.71 | $5.71 | $5.71 | $5.71 | $5.05 | 0 |
| 2017-10-03 | $5.71 | $5.71 | $5.71 | $5.71 | $5.05 | 0 |
| 2017-10-02 | $5.71 | $5.71 | $5.71 | $5.71 | $5.05 | 0 |
| 2017-09-29 | $5.67 | $5.72 | $5.62 | $5.71 | $5.05 | 2,210,740 |
| 2017-09-28 | $5.63 | $5.68 | $5.60 | $5.62 | $4.97 | 1,692,700 |
| 2017-09-27 | $5.55 | $5.67 | $5.52 | $5.66 | $5.00 | 2,953,460 |
| 2017-09-26 | $5.64 | $5.64 | $5.50 | $5.56 | $4.92 | 2,865,000 |
| 2017-09-25 | $5.70 | $5.72 | $5.56 | $5.56 | $4.92 | 3,227,650 |
| 2017-09-22 | $5.65 | $5.72 | $5.62 | $5.69 | $5.03 | 3,575,350 |
| 2017-09-21 | $5.76 | $5.86 | $5.73 | $5.73 | $5.07 | 3,777,750 |
| 2017-09-20 | $5.77 | $5.82 | $5.73 | $5.79 | $5.12 | 4,464,300 |
| 2017-09-19 | $5.66 | $5.83 | $5.66 | $5.78 | $5.11 | 7,488,360 |
| 2017-09-18 | $5.63 | $5.73 | $5.63 | $5.69 | $5.03 | 3,076,120 |
| 2017-09-15 | $5.65 | $5.69 | $5.60 | $5.67 | $5.01 | 3,563,630 |
| 2017-09-14 | $5.73 | $5.74 | $5.57 | $5.64 | $4.99 | 6,660,660 |
| 2017-09-13 | $5.71 | $5.75 | $5.68 | $5.74 | $5.08 | 3,422,510 |
| 2017-09-12 | $5.79 | $5.81 | $5.71 | $5.73 | $5.07 | 4,953,650 |
| 2017-09-11 | $5.68 | $5.79 | $5.65 | $5.77 | $5.10 | 4,644,800 |
| 2017-09-08 | $5.73 | $5.83 | $5.68 | $5.70 | $5.04 | 6,989,370 |
| 2017-09-07 | $6.01 | $6.09 | $5.78 | $5.78 | $5.11 | 13,255,120 |
| 2017-09-06 | $5.78 | $5.90 | $5.65 | $5.89 | $5.21 | 11,739,150 |
| 2017-09-05 | $5.64 | $5.83 | $5.63 | $5.78 | $5.11 | 10,878,570 |
| 2017-09-04 | $5.58 | $5.83 | $5.53 | $5.67 | $5.01 | 14,221,980 |
| 2017-09-01 | $5.48 | $5.59 | $5.45 | $5.59 | $4.94 | 7,139,370 |
| 2017-08-31 | $5.46 | $5.49 | $5.43 | $5.48 | $4.85 | 3,868,310 |
| 2017-08-30 | $5.46 | $5.50 | $5.45 | $5.46 | $4.83 | 4,699,860 |
| 2017-08-29 | $5.47 | $5.49 | $5.44 | $5.46 | $4.83 | 4,599,570 |
| 2017-08-28 | $5.42 | $5.49 | $5.40 | $5.47 | $4.84 | 5,826,610 |
| 2017-08-25 | $5.36 | $5.44 | $5.33 | $5.42 | $4.79 | 4,719,480 |
| 2017-08-24 | $5.42 | $5.46 | $5.30 | $5.38 | $4.76 | 6,703,100 |
| 2017-08-23 | $5.31 | $5.71 | $5.28 | $5.46 | $4.83 | 13,279,570 |
| 2017-08-22 | $5.38 | $5.38 | $5.28 | $5.30 | $4.69 | 4,281,840 |
| 2017-08-21 | $5.35 | $5.39 | $5.33 | $5.38 | $4.76 | 3,970,320 |
| 2017-08-18 | $5.32 | $5.37 | $5.30 | $5.34 | $4.72 | 4,608,620 |
| 2017-08-17 | $5.30 | $5.37 | $5.27 | $5.37 | $4.75 | 5,276,010 |
| 2017-08-16 | $5.27 | $5.33 | $5.23 | $5.32 | $4.70 | 4,604,000 |
| 2017-08-15 | $5.28 | $5.30 | $5.24 | $5.26 | $4.65 | 3,494,050 |
| 2017-08-14 | $5.20 | $5.29 | $5.19 | $5.28 | $4.67 | 4,647,880 |
| 2017-08-11 | $5.28 | $5.30 | $5.17 | $5.21 | $4.61 | 6,343,640 |
| 2017-08-10 | $5.45 | $5.48 | $5.31 | $5.34 | $4.72 | 7,478,530 |
| 2017-08-09 | $5.43 | $5.47 | $5.38 | $5.47 | $4.84 | 5,988,150 |
| 2017-08-08 | $5.45 | $5.48 | $5.39 | $5.43 | $4.80 | 5,780,150 |
| 2017-08-07 | $5.40 | $5.49 | $5.37 | $5.46 | $4.83 | 6,692,910 |
| 2017-08-04 | $5.49 | $5.60 | $5.41 | $5.42 | $4.79 | 12,842,580 |
| 2017-08-03 | $5.55 | $5.58 | $5.41 | $5.52 | $4.88 | 16,704,260 |
| 2017-08-02 | $5.34 | $5.88 | $5.34 | $5.66 | $5.00 | 32,290,640 |
| 2017-08-01 | $5.45 | $5.59 | $5.34 | $5.39 | $4.77 | 27,061,580 |
| 2017-07-31 | $5.08 | $5.08 | $5.08 | $5.08 | $4.49 | 0 |
| 2017-07-28 | $5.08 | $5.08 | $5.08 | $5.08 | $4.49 | 0 |
| 2017-07-27 | $5.08 | $5.08 | $5.08 | $5.08 | $4.49 | 0 |
| 2017-07-26 | $5.08 | $5.08 | $5.08 | $5.08 | $4.49 | 0 |
| 2017-07-25 | $5.08 | $5.08 | $5.08 | $5.08 | $4.49 | 0 |
| 2017-07-24 | $5.08 | $5.08 | $5.08 | $5.08 | $4.49 | 0 |
| 2017-07-21 | $5.08 | $5.08 | $5.08 | $5.08 | $4.49 | 0 |
| 2017-07-20 | $5.08 | $5.08 | $5.08 | $5.08 | $4.49 | 0 |
| 2017-07-19 | $5.08 | $5.08 | $5.08 | $5.08 | $4.49 | 0 |
| 2017-07-18 | $5.08 | $5.08 | $5.08 | $5.08 | $4.49 | 0 |
| 2017-07-17 | $5.31 | $5.33 | $5.00 | $5.08 | $4.49 | 7,487,130 |
| 2017-07-14 | $5.27 | $5.34 | $5.24 | $5.33 | $4.71 | 4,294,400 |
| 2017-07-13 | $5.25 | $5.30 | $5.18 | $5.25 | $4.64 | 3,529,100 |
| 2017-07-12 | $5.25 | $5.28 | $5.12 | $5.25 | $4.64 | 4,613,560 |
| 2017-07-11 | $5.34 | $5.35 | $5.24 | $5.25 | $4.64 | 5,178,320 |
| 2017-07-10 | $5.37 | $5.38 | $5.32 | $5.36 | $4.74 | 4,528,150 |
| 2017-07-07 | $5.38 | $5.39 | $5.33 | $5.39 | $4.77 | 3,962,680 |
| 2017-07-06 | $5.37 | $5.40 | $5.32 | $5.38 | $4.76 | 5,079,500 |
| 2017-07-05 | $5.30 | $5.38 | $5.29 | $5.36 | $4.74 | 4,243,510 |
| 2017-07-04 | $5.35 | $5.35 | $5.28 | $5.31 | $4.70 | 2,565,420 |
| 2017-07-03 | $5.30 | $5.35 | $5.25 | $5.34 | $4.72 | 4,696,270 |
| 2017-06-30 | $5.25 | $5.31 | $5.21 | $5.30 | $4.69 | 3,419,260 |
| 2017-06-29 | $5.23 | $5.30 | $5.21 | $5.25 | $4.64 | 3,537,840 |
| 2017-06-28 | $5.27 | $5.28 | $5.20 | $5.22 | $4.62 | 3,860,400 |
| 2017-06-27 | $5.32 | $5.36 | $5.27 | $5.31 | $4.70 | 3,005,640 |
| 2017-06-26 | $5.26 | $5.32 | $5.21 | $5.31 | $4.70 | 3,073,680 |
| 2017-06-23 | $5.22 | $5.28 | $5.17 | $5.24 | $4.63 | 2,844,710 |
| 2017-06-22 | $5.36 | $5.36 | $5.23 | $5.24 | $4.63 | 3,929,790 |
| 2017-06-21 | $5.36 | $5.38 | $5.31 | $5.36 | $4.74 | 2,861,180 |
| 2017-06-20 | $5.37 | $5.39 | $5.33 | $5.34 | $4.72 | 3,546,110 |
| 2017-06-19 | $5.35 | $5.41 | $5.30 | $5.36 | $4.74 | 3,450,490 |
| 2017-06-16 | $5.30 | $5.38 | $5.27 | $5.34 | $4.72 | 3,877,370 |
| 2017-06-15 | $5.22 | $5.36 | $5.22 | $5.32 | $4.70 | 4,863,580 |
| 2017-06-14 | $5.23 | $5.30 | $5.20 | $5.26 | $4.65 | 3,299,730 |
| 2017-06-13 | $5.12 | $5.24 | $5.09 | $5.24 | $4.63 | 3,081,310 |
| 2017-06-12 | $5.20 | $5.26 | $5.11 | $5.13 | $4.54 | 2,698,100 |
| 2017-06-09 | $5.26 | $5.28 | $5.17 | $5.24 | $4.63 | 2,680,260 |
| 2017-06-08 | $5.29 | $5.33 | $5.26 | $5.28 | $4.67 | 3,036,500 |
| 2017-06-07 | $5.22 | $5.32 | $5.19 | $5.30 | $4.69 | 3,667,340 |
| 2017-06-06 | $5.13 | $5.23 | $5.11 | $5.21 | $4.61 | 2,051,240 |
| 2017-06-05 | $5.12 | $5.23 | $5.10 | $5.16 | $4.56 | 2,575,270 |
| 2017-06-02 | $5.05 | $5.17 | $4.96 | $5.12 | $4.53 | 3,877,690 |
| 2017-06-01 | $5.21 | $5.25 | $5.02 | $5.05 | $4.47 | 3,538,620 |
| 2017-05-31 | $5.28 | $5.32 | $5.21 | $5.22 | $4.62 | 2,491,070 |
| 2017-05-30 | $5.24 | $5.24 | $5.24 | $5.24 | $4.63 | 0 |
| 2017-05-29 | $5.24 | $5.24 | $5.24 | $5.24 | $4.63 | 0 |
| 2017-05-26 | $5.23 | $5.29 | $5.16 | $5.24 | $4.63 | 1,823,950 |
| 2017-05-25 | $5.15 | $5.26 | $5.10 | $5.24 | $4.63 | 3,463,340 |
| 2017-05-24 | $5.03 | $5.19 | $5.03 | $5.18 | $4.58 | 2,729,140 |
| 2017-05-23 | $5.24 | $5.28 | $5.06 | $5.08 | $4.49 | 4,079,880 |
| 2017-05-22 | $5.49 | $5.53 | $5.24 | $5.26 | $4.65 | 4,411,520 |
| 2017-05-19 | $5.56 | $5.59 | $5.44 | $5.49 | $4.85 | 2,825,460 |
| 2017-05-18 | $5.53 | $5.61 | $5.50 | $5.56 | $4.92 | 2,255,870 |
| 2017-05-17 | $5.51 | $5.67 | $5.51 | $5.59 | $4.93 | 4,363,650 |
| 2017-05-16 | $5.38 | $5.55 | $5.32 | $5.53 | $4.85 | 3,987,070 |
| 2017-05-15 | $5.35 | $5.39 | $5.31 | $5.37 | $4.71 | 2,092,040 |
| 2017-05-12 | $5.35 | $5.38 | $5.25 | $5.32 | $4.67 | 2,821,390 |
| 2017-05-11 | $5.51 | $5.52 | $5.19 | $5.36 | $4.70 | 6,360,890 |
| 2017-05-10 | $5.65 | $5.70 | $5.47 | $5.52 | $4.84 | 3,161,850 |
| 2017-05-09 | $5.60 | $5.67 | $5.54 | $5.65 | $4.96 | 2,437,310 |
| 2017-05-08 | $5.71 | $5.75 | $5.60 | $5.60 | $4.91 | 2,616,000 |
| 2017-05-05 | $5.85 | $5.85 | $5.70 | $5.75 | $5.05 | 2,525,370 |
| 2017-05-04 | $5.82 | $5.90 | $5.76 | $5.85 | $5.13 | 3,626,620 |
| 2017-05-03 | $5.79 | $5.85 | $5.78 | $5.81 | $5.10 | 2,209,640 |
| 2017-05-02 | $5.81 | $5.87 | $5.81 | $5.83 | $5.12 | 2,462,590 |
| 2017-05-01 | $5.86 | $5.86 | $5.86 | $5.86 | $5.14 | 0 |
| 2017-04-28 | $5.74 | $5.86 | $5.73 | $5.86 | $5.14 | 3,284,540 |
| 2017-04-27 | $5.75 | $5.78 | $5.51 | $5.76 | $5.05 | 4,608,480 |
| 2017-04-26 | $5.70 | $5.76 | $5.68 | $5.71 | $5.01 | 2,402,230 |
| 2017-04-25 | $5.77 | $5.84 | $5.67 | $5.71 | $5.01 | 4,586,290 |
| 2017-04-24 | $6.06 | $6.06 | $5.68 | $5.70 | $5.00 | 5,719,610 |
| 2017-04-21 | $6.01 | $6.08 | $5.95 | $6.06 | $5.32 | 3,877,870 |
| 2017-04-20 | $6.06 | $6.08 | $5.92 | $6.00 | $5.27 | 4,234,120 |
| 2017-04-19 | $6.12 | $6.15 | $5.97 | $6.06 | $5.32 | 7,157,440 |
| 2017-04-18 | $6.15 | $6.20 | $6.08 | $6.11 | $5.36 | 4,260,100 |
| 2017-04-17 | $6.27 | $6.29 | $6.09 | $6.12 | $5.37 | 6,586,370 |
| 2017-04-14 | $6.47 | $6.51 | $6.23 | $6.27 | $5.50 | 8,443,710 |
| 2017-04-13 | $6.45 | $6.50 | $6.42 | $6.46 | $5.67 | 4,435,250 |
| 2017-04-12 | $6.47 | $6.57 | $6.44 | $6.45 | $5.66 | 6,311,930 |
| 2017-04-11 | $6.38 | $6.50 | $6.34 | $6.49 | $5.70 | 6,410,060 |
| 2017-04-10 | $6.47 | $6.48 | $6.36 | $6.39 | $5.61 | 4,683,370 |
| 2017-04-07 | $6.50 | $6.50 | $6.41 | $6.48 | $5.69 | 5,287,050 |
| 2017-04-06 | $6.44 | $6.55 | $6.43 | $6.50 | $5.70 | 7,538,050 |
| 2017-04-05 | $6.31 | $6.48 | $6.31 | $6.45 | $5.66 | 7,418,630 |
| 2017-04-04 | $6.33 | $6.33 | $6.33 | $6.33 | $5.56 | 0 |
| 2017-04-03 | $6.33 | $6.33 | $6.33 | $6.33 | $5.56 | 0 |
| 2017-03-31 | $6.31 | $6.33 | $6.27 | $6.33 | $5.56 | 7,284,700 |
| 2017-03-30 | $6.44 | $6.46 | $6.20 | $6.30 | $5.53 | 13,555,120 |
| 2017-03-29 | $6.59 | $6.63 | $6.43 | $6.45 | $5.66 | 9,480,340 |
| 2017-03-28 | $6.68 | $6.70 | $6.55 | $6.59 | $5.78 | 9,488,100 |
| 2017-03-27 | $6.83 | $6.85 | $6.67 | $6.69 | $5.87 | 12,006,180 |
| 2017-03-24 | $6.85 | $7.00 | $6.79 | $6.85 | $6.01 | 19,829,870 |
| 2017-03-23 | $6.85 | $6.90 | $6.71 | $6.78 | $5.95 | 8,619,270 |
| 2017-03-22 | $6.79 | $6.84 | $6.72 | $6.83 | $5.99 | 7,303,530 |
| 2017-03-21 | $6.74 | $6.84 | $6.73 | $6.80 | $5.97 | 6,501,360 |
| 2017-03-20 | $6.68 | $6.77 | $6.65 | $6.76 | $5.93 | 5,181,590 |
| 2017-03-17 | $6.80 | $6.86 | $6.67 | $6.69 | $5.87 | 8,898,830 |
| 2017-03-16 | $6.71 | $6.82 | $6.71 | $6.80 | $5.97 | 6,830,290 |
| 2017-03-15 | $6.85 | $6.85 | $6.68 | $6.70 | $5.88 | 8,900,540 |
| 2017-03-14 | $6.91 | $6.91 | $6.82 | $6.86 | $6.02 | 7,147,160 |
| 2017-03-13 | $6.91 | $6.91 | $6.79 | $6.90 | $6.06 | 6,596,100 |
| 2017-03-10 | $6.91 | $6.97 | $6.82 | $6.91 | $6.06 | 11,764,910 |
| 2017-03-09 | $6.78 | $7.03 | $6.76 | $6.97 | $6.12 | 26,387,040 |
| 2017-03-08 | $6.85 | $6.93 | $6.75 | $6.79 | $5.96 | 10,198,020 |
| 2017-03-07 | $6.82 | $7.03 | $6.77 | $6.86 | $6.02 | 27,572,800 |
| 2017-03-06 | $6.73 | $6.85 | $6.71 | $6.82 | $5.99 | 11,773,170 |
| 2017-03-03 | $6.60 | $6.73 | $6.55 | $6.72 | $5.90 | 7,074,440 |
| 2017-03-02 | $6.69 | $6.77 | $6.60 | $6.61 | $5.80 | 7,126,950 |
| 2017-03-01 | $6.65 | $6.76 | $6.63 | $6.71 | $5.89 | 6,392,630 |
| 2017-02-28 | $6.66 | $6.71 | $6.60 | $6.67 | $5.85 | 6,685,180 |
| 2017-02-27 | $6.77 | $6.82 | $6.62 | $6.63 | $5.82 | 6,636,090 |
| 2017-02-24 | $6.73 | $6.80 | $6.69 | $6.77 | $5.94 | 5,073,230 |
| 2017-02-23 | $6.81 | $6.83 | $6.69 | $6.73 | $5.91 | 6,819,880 |
| 2017-02-22 | $6.70 | $6.86 | $6.70 | $6.83 | $5.99 | 9,383,760 |
| 2017-02-21 | $6.71 | $6.79 | $6.66 | $6.72 | $5.90 | 5,523,930 |
| 2017-02-20 | $6.68 | $6.73 | $6.62 | $6.72 | $5.90 | 4,847,190 |
| 2017-02-17 | $6.78 | $6.85 | $6.64 | $6.68 | $5.86 | 9,072,340 |
| 2017-02-16 | $6.58 | $6.82 | $6.56 | $6.79 | $5.96 | 14,478,650 |
| 2017-02-15 | $6.64 | $6.73 | $6.57 | $6.57 | $5.77 | 6,042,040 |
| 2017-02-14 | $6.60 | $6.65 | $6.56 | $6.64 | $5.83 | 4,878,340 |
| 2017-02-13 | $6.64 | $6.65 | $6.58 | $6.63 | $5.82 | 5,609,760 |
| 2017-02-10 | $6.56 | $6.68 | $6.53 | $6.66 | $5.84 | 8,422,280 |
| 2017-02-09 | $6.48 | $6.59 | $6.48 | $6.56 | $5.76 | 6,616,550 |
| 2017-02-08 | $6.40 | $6.57 | $6.36 | $6.50 | $5.70 | 9,539,650 |
| 2017-02-07 | $6.38 | $6.42 | $6.33 | $6.40 | $5.62 | 4,727,860 |
| 2017-02-06 | $6.35 | $6.40 | $6.32 | $6.39 | $5.61 | 4,738,350 |
| 2017-02-03 | $6.33 | $6.38 | $6.32 | $6.36 | $5.58 | 2,219,970 |
| 2017-02-02 | $6.35 | $6.35 | $6.35 | $6.35 | $5.57 | 0 |
| 2017-02-01 | $6.35 | $6.35 | $6.35 | $6.35 | $5.57 | 0 |
| 2017-01-31 | $6.35 | $6.35 | $6.35 | $6.35 | $5.57 | 0 |
| 2017-01-30 | $6.35 | $6.35 | $6.35 | $6.35 | $5.57 | 0 |
| 2017-01-27 | $6.35 | $6.35 | $6.35 | $6.35 | $5.57 | 0 |
| 2017-01-26 | $6.32 | $6.37 | $6.32 | $6.35 | $5.57 | 3,813,090 |
| 2017-01-25 | $6.31 | $6.35 | $6.27 | $6.35 | $5.57 | 4,278,140 |
| 2017-01-24 | $6.34 | $6.34 | $6.26 | $6.31 | $5.54 | 4,162,340 |
| 2017-01-23 | $6.32 | $6.37 | $6.27 | $6.32 | $5.55 | 6,379,680 |
| 2017-01-20 | $6.21 | $6.33 | $6.12 | $6.30 | $5.53 | 4,716,130 |
| 2017-01-19 | $6.18 | $6.27 | $6.10 | $6.20 | $5.44 | 3,765,000 |
| 2017-01-18 | $6.24 | $6.28 | $6.17 | $6.20 | $5.44 | 3,706,280 |
| 2017-01-17 | $6.20 | $6.26 | $6.04 | $6.25 | $5.48 | 8,399,950 |
| 2017-01-16 | $6.52 | $6.56 | $6.00 | $6.25 | $5.48 | 11,364,040 |
| 2017-01-13 | $6.58 | $6.71 | $6.56 | $6.58 | $5.77 | 5,820,580 |
| 2017-01-12 | $6.66 | $6.75 | $6.58 | $6.62 | $5.81 | 7,928,870 |
| 2017-01-11 | $6.81 | $6.83 | $6.69 | $6.71 | $5.89 | 6,509,040 |
| 2017-01-10 | $6.85 | $6.87 | $6.78 | $6.79 | $5.96 | 6,231,960 |
| 2017-01-09 | $6.79 | $6.88 | $6.73 | $6.86 | $6.02 | 7,816,670 |
| 2017-01-06 | $6.80 | $6.97 | $6.78 | $6.85 | $6.01 | 8,426,080 |
| 2017-01-05 | $6.78 | $6.93 | $6.74 | $6.86 | $6.02 | 10,330,370 |
| 2017-01-04 | $6.79 | $6.82 | $6.71 | $6.79 | $5.96 | 8,668,590 |
| 2017-01-03 | $6.65 | $6.90 | $6.64 | $6.78 | $5.95 | 13,865,780 |
| 2017-01-02 | $6.64 | $6.64 | $6.64 | $6.64 | $5.83 | 0 |
| 2016-12-30 | $6.60 | $6.66 | $6.58 | $6.64 | $5.83 | 4,190,550 |
| 2016-12-29 | $6.57 | $6.66 | $6.53 | $6.58 | $5.77 | 3,510,460 |
| 2016-12-28 | $6.59 | $6.67 | $6.57 | $6.58 | $5.77 | 4,303,810 |
| 2016-12-27 | $6.49 | $6.63 | $6.49 | $6.58 | $5.77 | 5,093,130 |
| 2016-12-26 | $6.45 | $6.51 | $6.33 | $6.50 | $5.70 | 3,991,110 |
| 2016-12-23 | $6.55 | $6.56 | $6.46 | $6.47 | $5.68 | 3,296,550 |
| 2016-12-22 | $6.53 | $6.55 | $6.50 | $6.55 | $5.75 | 2,977,690 |
| 2016-12-21 | $6.50 | $6.58 | $6.50 | $6.53 | $5.73 | 3,310,950 |
| 2016-12-20 | $6.45 | $6.53 | $6.45 | $6.51 | $5.71 | 3,321,140 |
| 2016-12-19 | $6.45 | $6.52 | $6.40 | $6.49 | $5.70 | 3,920,100 |
| 2016-12-16 | $6.34 | $6.50 | $6.34 | $6.48 | $5.69 | 4,306,620 |
| 2016-12-15 | $6.25 | $6.40 | $6.25 | $6.35 | $5.57 | 3,990,970 |
| 2016-12-14 | $6.32 | $6.36 | $6.26 | $6.30 | $5.53 | 3,969,790 |
| 2016-12-13 | $6.32 | $6.35 | $6.20 | $6.31 | $5.54 | 5,536,360 |
| 2016-12-12 | $6.65 | $6.65 | $6.22 | $6.26 | $5.49 | 8,807,150 |
| 2016-12-09 | $6.64 | $6.69 | $6.59 | $6.66 | $5.84 | 4,414,080 |
| 2016-12-08 | $6.70 | $6.73 | $6.59 | $6.62 | $5.81 | 4,586,580 |
| 2016-12-07 | $6.62 | $6.71 | $6.61 | $6.70 | $5.88 | 4,002,250 |
| 2016-12-06 | $6.54 | $6.67 | $6.54 | $6.63 | $5.82 | 5,287,140 |
| 2016-12-05 | $6.48 | $6.60 | $6.48 | $6.56 | $5.76 | 4,254,350 |
| 2016-12-02 | $6.78 | $6.78 | $6.54 | $6.56 | $5.76 | 9,554,140 |
| 2016-12-01 | $6.76 | $6.79 | $6.72 | $6.78 | $5.95 | 5,646,730 |
| 2016-11-30 | $6.76 | $6.78 | $6.71 | $6.76 | $5.93 | 5,924,900 |
| 2016-11-29 | $6.82 | $6.92 | $6.73 | $6.74 | $5.92 | 6,607,880 |
| 2016-11-28 | $6.87 | $6.90 | $6.80 | $6.85 | $6.01 | 8,024,830 |
| 2016-11-25 | $6.92 | $6.98 | $6.72 | $6.87 | $6.03 | 11,605,610 |
| 2016-11-24 | $7.00 | $7.05 | $6.93 | $6.96 | $6.11 | 8,723,540 |
| 2016-11-23 | $7.02 | $7.03 | $6.95 | $7.00 | $6.14 | 9,079,590 |
| 2016-11-22 | $7.01 | $7.04 | $6.97 | $7.03 | $6.17 | 9,907,740 |
| 2016-11-21 | $6.96 | $7.04 | $6.90 | $7.01 | $6.15 | 8,366,760 |
| 2016-11-18 | $7.01 | $7.03 | $6.90 | $6.94 | $6.09 | 9,365,350 |
| 2016-11-17 | $7.07 | $7.08 | $6.96 | $7.01 | $6.15 | 9,025,270 |
| 2016-11-16 | $7.06 | $7.09 | $7.00 | $7.06 | $6.20 | 7,950,500 |
| 2016-11-15 | $7.04 | $7.09 | $6.98 | $7.05 | $6.19 | 8,544,800 |
| 2016-11-14 | $7.06 | $7.16 | $7.00 | $7.04 | $6.18 | 11,320,760 |
| 2016-11-11 | $6.96 | $7.07 | $6.93 | $7.04 | $6.18 | 10,936,700 |
| 2016-11-10 | $6.87 | $7.05 | $6.87 | $6.98 | $6.13 | 15,871,540 |
| 2016-11-09 | $6.87 | $6.89 | $6.70 | $6.84 | $6.00 | 11,979,460 |
| 2016-11-08 | $6.88 | $6.92 | $6.84 | $6.89 | $6.05 | 10,867,480 |
| 2016-11-07 | $6.80 | $6.96 | $6.79 | $6.85 | $6.01 | 14,491,590 |
| 2016-11-04 | $6.70 | $6.90 | $6.70 | $6.81 | $5.98 | 11,504,430 |
| 2016-11-03 | $6.65 | $6.79 | $6.62 | $6.76 | $5.93 | 9,388,320 |
| 2016-11-02 | $6.71 | $6.75 | $6.65 | $6.66 | $5.84 | 6,603,490 |
| 2016-11-01 | $6.69 | $6.75 | $6.65 | $6.74 | $5.92 | 8,135,460 |
| 2016-10-31 | $6.65 | $6.70 | $6.59 | $6.69 | $5.87 | 0 |
| 2016-10-28 | $6.84 | $6.91 | $6.66 | $6.68 | $5.86 | 11,429,090 |
| 2016-10-27 | $6.75 | $6.95 | $6.75 | $6.87 | $6.03 | 14,351,830 |
| 2016-10-26 | $6.72 | $6.81 | $6.68 | $6.78 | $5.95 | 9,965,860 |
| 2016-10-25 | $6.74 | $6.75 | $6.67 | $6.74 | $5.92 | 6,195,580 |
| 2016-10-24 | $6.60 | $6.73 | $6.59 | $6.71 | $5.89 | 8,886,610 |
| 2016-10-21 | $6.66 | $6.74 | $6.55 | $6.59 | $5.78 | 7,324,420 |
| 2016-10-20 | $6.65 | $6.69 | $6.63 | $6.66 | $5.84 | 4,746,280 |
| 2016-10-19 | $6.65 | $6.73 | $6.63 | $6.65 | $5.84 | 6,569,490 |
| 2016-10-18 | $6.56 | $6.64 | $6.52 | $6.64 | $5.83 | 6,514,910 |
| 2016-10-17 | $6.65 | $6.70 | $6.54 | $6.57 | $5.77 | 8,201,870 |
| 2016-10-14 | $6.56 | $6.65 | $6.55 | $6.63 | $5.82 | 6,701,120 |
| 2016-10-13 | $6.63 | $6.65 | $6.57 | $6.59 | $5.78 | 6,849,350 |
| 2016-10-12 | $6.54 | $6.65 | $6.50 | $6.63 | $5.82 | 9,868,710 |
| 2016-10-11 | $6.49 | $6.58 | $6.47 | $6.57 | $5.77 | 8,571,760 |
| 2016-10-10 | $6.39 | $6.52 | $6.39 | $6.51 | $5.71 | 7,997,560 |
| 2016-10-07 | $6.36 | $6.36 | $6.36 | $6.36 | $5.58 | 0 |
| 2016-10-06 | $6.36 | $6.36 | $6.36 | $6.36 | $5.58 | 0 |
| 2016-10-05 | $6.36 | $6.36 | $6.36 | $6.36 | $5.58 | 0 |
| 2016-10-04 | $6.36 | $6.36 | $6.36 | $6.36 | $5.58 | 0 |
| 2016-10-03 | $6.36 | $6.36 | $6.36 | $6.36 | $5.58 | 0 |
| 2016-09-30 | $6.28 | $6.42 | $6.27 | $6.36 | $5.58 | 7,409,090 |
| 2016-09-29 | $6.22 | $6.32 | $6.21 | $6.28 | $5.51 | 6,870,250 |
| 2016-09-28 | $6.25 | $6.26 | $6.17 | $6.22 | $5.46 | 8,830,390 |
| 2016-09-27 | $6.27 | $6.30 | $6.15 | $6.29 | $5.52 | 12,008,670 |
| 2016-09-26 | $6.50 | $6.57 | $6.25 | $6.27 | $5.50 | 13,340,050 |
| 2016-09-23 | $6.62 | $6.62 | $6.49 | $6.52 | $5.72 | 7,860,650 |
| 2016-09-22 | $6.62 | $6.64 | $6.55 | $6.61 | $5.80 | 10,159,970 |
| 2016-09-21 | $6.59 | $6.63 | $6.53 | $6.60 | $5.79 | 8,077,400 |
| 2016-09-20 | $6.63 | $6.65 | $6.55 | $6.58 | $5.77 | 7,369,640 |
| 2016-09-19 | $6.61 | $6.64 | $6.53 | $6.62 | $5.81 | 9,082,670 |
| 2016-09-16 | $6.58 | $6.58 | $6.58 | $6.58 | $5.77 | 0 |
| 2016-09-15 | $6.58 | $6.58 | $6.58 | $6.58 | $5.77 | 0 |
| 2016-09-14 | $6.48 | $6.68 | $6.45 | $6.58 | $5.77 | 11,261,820 |
| 2016-09-13 | $6.46 | $6.55 | $6.43 | $6.54 | $5.74 | 6,395,130 |
| 2016-09-12 | $6.60 | $6.61 | $6.39 | $6.41 | $5.63 | 11,257,720 |
| 2016-09-09 | $6.88 | $6.88 | $6.73 | $6.74 | $5.92 | 12,062,800 |
| 2016-09-08 | $6.83 | $6.98 | $6.80 | $6.89 | $6.05 | 11,090,580 |
| 2016-09-07 | $6.90 | $6.97 | $6.81 | $6.83 | $5.99 | 15,777,890 |
| 2016-09-06 | $6.72 | $7.04 | $6.69 | $6.98 | $6.13 | 24,950,710 |
| 2016-09-05 | $6.63 | $6.74 | $6.61 | $6.71 | $5.89 | 10,568,160 |
| 2016-09-02 | $6.55 | $6.72 | $6.51 | $6.63 | $5.82 | 10,743,660 |
| 2016-09-01 | $6.61 | $6.66 | $6.56 | $6.57 | $5.77 | 8,312,830 |
| 2016-08-31 | $6.58 | $6.63 | $6.50 | $6.61 | $5.80 | 6,927,280 |
| 2016-08-30 | $6.62 | $6.68 | $6.56 | $6.64 | $5.83 | 6,872,540 |
| 2016-08-29 | $6.45 | $6.68 | $6.45 | $6.62 | $5.81 | 8,431,630 |
| 2016-08-26 | $6.50 | $6.58 | $6.45 | $6.51 | $5.71 | 6,904,810 |
| 2016-08-25 | $6.56 | $6.56 | $6.35 | $6.47 | $5.68 | 8,675,030 |
| 2016-08-24 | $6.54 | $6.59 | $6.50 | $6.55 | $5.75 | 5,557,670 |
| 2016-08-23 | $6.54 | $6.59 | $6.43 | $6.51 | $5.71 | 7,062,540 |
| 2016-08-22 | $6.62 | $6.68 | $6.53 | $6.55 | $5.75 | 7,210,310 |
| 2016-08-19 | $6.68 | $6.72 | $6.58 | $6.64 | $5.83 | 8,300,570 |
| 2016-08-18 | $6.62 | $6.73 | $6.58 | $6.70 | $5.88 | 13,209,620 |
| 2016-08-17 | $6.70 | $6.71 | $6.56 | $6.65 | $5.84 | 17,592,900 |
| 2016-08-16 | $6.70 | $6.78 | $6.64 | $6.75 | $5.92 | 13,471,030 |
| 2016-08-15 | $6.56 | $6.71 | $6.55 | $6.69 | $5.87 | 11,821,570 |
| 2016-08-12 | $6.46 | $6.56 | $6.44 | $6.55 | $5.75 | 5,174,870 |
| 2016-08-11 | $6.65 | $6.66 | $6.45 | $6.45 | $5.66 | 7,949,730 |
| 2016-08-10 | $6.68 | $6.73 | $6.60 | $6.69 | $5.87 | 7,959,870 |
| 2016-08-09 | $6.64 | $6.73 | $6.57 | $6.69 | $5.87 | 9,145,460 |
| 2016-08-08 | $6.35 | $6.68 | $6.34 | $6.67 | $5.85 | 11,062,690 |
| 2016-08-05 | $6.48 | $6.52 | $6.41 | $6.42 | $5.63 | 6,212,530 |
| 2016-08-04 | $6.46 | $6.59 | $6.44 | $6.53 | $5.73 | 8,100,600 |
| 2016-08-03 | $6.42 | $6.48 | $6.39 | $6.43 | $5.64 | 5,403,590 |
| 2016-08-02 | $6.33 | $6.44 | $6.33 | $6.42 | $5.63 | 5,466,290 |
| 2016-08-01 | $6.55 | $6.57 | $6.25 | $6.37 | $5.59 | 8,848,040 |
| 2016-07-29 | $6.65 | $6.71 | $6.51 | $6.57 | $5.77 | 7,364,620 |
| 2016-07-28 | $6.61 | $6.75 | $6.48 | $6.68 | $5.86 | 13,053,500 |
| 2016-07-27 | $7.24 | $7.24 | $6.55 | $6.58 | $5.77 | 28,770,040 |
| 2016-07-26 | $7.19 | $7.26 | $7.15 | $7.23 | $6.35 | 9,149,530 |
| 2016-07-25 | $7.15 | $7.27 | $7.11 | $7.19 | $6.31 | 7,865,620 |
| 2016-07-22 | $7.31 | $7.34 | $7.11 | $7.18 | $6.30 | 11,449,710 |
| 2016-07-21 | $7.40 | $7.47 | $7.27 | $7.30 | $6.41 | 17,696,060 |
| 2016-07-20 | $7.11 | $7.58 | $7.06 | $7.45 | $6.54 | 35,109,400 |
| 2016-07-19 | $7.04 | $7.14 | $6.98 | $7.12 | $6.25 | 11,581,850 |
| 2016-07-18 | $7.25 | $7.26 | $7.03 | $7.07 | $6.20 | 16,007,360 |
| 2016-07-15 | $7.19 | $7.30 | $7.13 | $7.27 | $6.38 | 14,694,400 |
| 2016-07-14 | $7.20 | $7.21 | $7.11 | $7.16 | $6.28 | 12,564,780 |
| 2016-07-13 | $7.20 | $7.28 | $7.09 | $7.23 | $6.35 | 16,558,350 |
| 2016-07-12 | $7.31 | $7.35 | $6.93 | $7.19 | $6.31 | 29,091,830 |
| 2016-07-11 | $7.37 | $7.54 | $7.29 | $7.35 | $6.45 | 17,542,600 |
| 2016-07-08 | $7.43 | $7.50 | $7.30 | $7.32 | $6.42 | 18,848,120 |
| 2016-07-07 | $7.38 | $7.74 | $7.37 | $7.50 | $6.58 | 38,758,940 |
| 2016-07-06 | $7.46 | $7.49 | $7.35 | $7.45 | $6.54 | 19,666,790 |
| 2016-07-05 | $7.42 | $7.56 | $7.33 | $7.53 | $6.61 | 31,217,320 |
| 2016-07-04 | $7.38 | $7.46 | $7.25 | $7.44 | $6.53 | 33,010,090 |
| 2016-07-01 | $7.58 | $7.64 | $7.32 | $7.46 | $6.55 | 34,848,640 |
| 2016-06-30 | $7.49 | $7.78 | $7.44 | $7.68 | $6.74 | 53,763,280 |
| 2016-06-29 | $7.60 | $7.70 | $7.18 | $7.68 | $6.74 | 86,463,930 |
| 2016-06-28 | $6.86 | $7.23 | $6.71 | $7.23 | $6.35 | 62,719,880 |
| 2016-06-27 | $6.05 | $6.60 | $6.04 | $6.57 | $5.77 | 32,691,450 |
| 2016-06-24 | $6.26 | $6.30 | $5.90 | $6.12 | $5.37 | 14,764,570 |
| 2016-06-23 | $6.17 | $6.35 | $6.15 | $6.28 | $5.51 | 15,507,230 |
| 2016-06-22 | $6.06 | $6.25 | $6.02 | $6.21 | $5.45 | 10,984,420 |
| 2016-06-21 | $6.11 | $6.26 | $6.03 | $6.09 | $5.34 | 14,648,590 |
| 2016-06-20 | $6.15 | $6.18 | $5.90 | $6.10 | $5.35 | 19,360,900 |
| 2016-06-17 | $6.16 | $6.29 | $6.10 | $6.17 | $5.41 | 10,526,860 |
| 2016-06-16 | $6.18 | $6.35 | $6.14 | $6.23 | $5.42 | 11,867,550 |
| 2016-06-15 | $5.84 | $6.24 | $5.82 | $6.18 | $5.34 | 11,776,220 |
| 2016-06-14 | $5.85 | $5.97 | $5.84 | $5.94 | $5.13 | 8,666,350 |
| 2016-06-13 | $6.20 | $6.27 | $5.90 | $5.91 | $5.10 | 12,941,560 |
| 2016-06-10 | $6.32 | $6.32 | $6.32 | $6.32 | $5.46 | 0 |
| 2016-06-09 | $6.32 | $6.32 | $6.32 | $6.32 | $5.46 | 0 |
| 2016-06-08 | $6.41 | $6.41 | $6.23 | $6.32 | $5.46 | 13,725,250 |
| 2016-06-07 | $6.43 | $6.45 | $6.33 | $6.42 | $5.54 | 12,358,810 |
| 2016-06-06 | $6.41 | $6.46 | $6.32 | $6.41 | $5.53 | 12,767,670 |
| 2016-06-03 | $6.66 | $6.68 | $6.38 | $6.40 | $5.53 | 22,534,070 |
| 2016-06-02 | $6.46 | $6.67 | $6.43 | $6.61 | $5.71 | 28,394,510 |
| 2016-06-01 | $6.38 | $6.38 | $6.38 | $6.38 | $5.51 | 0 |
| 2016-05-31 | $6.13 | $6.40 | $6.13 | $6.38 | $5.51 | 29,712,010 |
| 2016-05-30 | $6.28 | $6.30 | $6.10 | $6.18 | $5.34 | 33,511,290 |
| 2016-05-27 | $5.83 | $6.47 | $5.82 | $6.41 | $5.53 | 49,639,560 |
| 2016-05-26 | $5.90 | $5.95 | $5.66 | $5.88 | $5.08 | 12,493,800 |
| 2016-05-25 | $6.01 | $6.08 | $5.82 | $5.95 | $5.14 | 10,948,120 |
| 2016-05-24 | $6.06 | $6.09 | $5.91 | $5.95 | $5.14 | 13,646,790 |
| 2016-05-23 | $6.13 | $6.23 | $5.97 | $6.14 | $5.30 | 21,742,550 |
| 2016-05-20 | $5.70 | $6.29 | $5.61 | $6.09 | $5.26 | 34,403,920 |
| 2016-05-19 | $5.46 | $5.97 | $5.40 | $5.80 | $5.01 | 23,380,740 |
| 2016-05-18 | $5.55 | $5.57 | $5.37 | $5.43 | $4.69 | 5,945,320 |
| 2016-05-17 | $5.66 | $5.69 | $5.55 | $5.60 | $4.83 | 5,898,540 |
| 2016-05-16 | $5.54 | $5.67 | $5.47 | $5.66 | $4.89 | 6,621,810 |
| 2016-05-13 | $5.63 | $5.74 | $5.51 | $5.55 | $4.79 | 6,327,180 |
| 2016-05-12 | $5.67 | $5.71 | $5.52 | $5.68 | $4.90 | 6,699,730 |
| 2016-05-11 | $5.96 | $6.02 | $5.76 | $5.77 | $4.98 | 5,971,100 |
| 2016-05-10 | $5.85 | $5.99 | $5.85 | $5.93 | $5.12 | 5,626,790 |
| 2016-05-09 | $5.98 | $6.05 | $5.83 | $5.88 | $5.08 | 8,676,900 |
| 2016-05-06 | $6.40 | $6.42 | $6.07 | $6.08 | $5.25 | 14,033,120 |
| 2016-05-05 | $6.40 | $6.45 | $6.29 | $6.40 | $5.53 | 8,726,320 |
| 2016-05-04 | $6.29 | $6.51 | $6.29 | $6.40 | $5.53 | 14,084,810 |
| 2016-05-03 | $6.15 | $6.34 | $6.08 | $6.34 | $5.47 | 11,664,040 |
| 2016-05-02 | $6.14 | $6.14 | $6.14 | $6.14 | $5.30 | 0 |
| 2016-04-29 | $6.05 | $6.18 | $6.01 | $6.14 | $5.30 | 9,513,190 |
| 2016-04-28 | $6.18 | $6.20 | $5.96 | $6.11 | $5.28 | 11,321,940 |
| 2016-04-27 | $6.12 | $6.26 | $6.11 | $6.19 | $5.34 | 13,511,650 |
| 2016-04-26 | $6.06 | $6.15 | $6.01 | $6.15 | $5.31 | 12,328,240 |
| 2016-04-25 | $6.18 | $6.22 | $6.04 | $6.10 | $5.27 | 13,490,280 |
| 2016-04-22 | $6.11 | $6.29 | $6.05 | $6.26 | $5.40 | 12,712,790 |
| 2016-04-21 | $6.16 | $6.34 | $6.10 | $6.17 | $5.33 | 18,698,120 |
| 2016-04-20 | $6.70 | $6.77 | $6.01 | $6.29 | $5.43 | 31,196,470 |
| 2016-04-19 | $6.40 | $6.66 | $6.39 | $6.65 | $5.74 | 26,684,120 |
| 2016-04-18 | $6.24 | $6.46 | $6.20 | $6.37 | $5.50 | 20,429,880 |
| 2016-04-15 | $6.26 | $6.31 | $6.19 | $6.28 | $5.42 | 12,668,170 |
| 2016-04-14 | $6.20 | $6.25 | $6.12 | $6.25 | $5.40 | 13,777,370 |
| 2016-04-13 | $6.06 | $6.21 | $6.05 | $6.13 | $5.29 | 14,993,720 |
| 2016-04-12 | $6.06 | $6.12 | $5.95 | $6.02 | $5.20 | 8,562,250 |
| 2016-04-11 | $5.99 | $6.15 | $5.98 | $6.11 | $5.28 | 13,088,200 |
| 2016-04-08 | $6.01 | $6.03 | $5.84 | $5.94 | $5.13 | 10,701,260 |
| 2016-04-07 | $6.22 | $6.22 | $6.01 | $6.03 | $5.21 | 13,943,600 |
| 2016-04-06 | $6.22 | $6.27 | $6.12 | $6.18 | $5.34 | 17,244,840 |
| 2016-04-05 | $5.97 | $6.32 | $5.97 | $6.23 | $5.38 | 22,819,470 |
| 2016-04-04 | $6.01 | $6.01 | $6.01 | $6.01 | $5.19 | 0 |
| 2016-04-01 | $6.00 | $6.04 | $5.86 | $6.01 | $5.19 | 16,603,910 |
| 2016-03-31 | $5.87 | $6.13 | $5.83 | $6.07 | $5.24 | 28,956,910 |
| 2016-03-30 | $5.61 | $5.87 | $5.61 | $5.84 | $5.04 | 11,810,290 |
| 2016-03-29 | $5.74 | $5.77 | $5.50 | $5.58 | $4.82 | 8,605,840 |
| 2016-03-28 | $5.73 | $5.90 | $5.71 | $5.72 | $4.94 | 10,978,290 |
| 2016-03-25 | $5.64 | $5.74 | $5.63 | $5.73 | $4.95 | 8,536,220 |
| 2016-03-24 | $5.81 | $5.81 | $5.64 | $5.66 | $4.89 | 11,074,270 |
| 2016-03-23 | $5.76 | $5.83 | $5.73 | $5.82 | $5.02 | 7,341,920 |
| 2016-03-22 | $5.73 | $5.87 | $5.70 | $5.80 | $5.01 | 11,494,310 |
| 2016-03-21 | $5.72 | $5.85 | $5.67 | $5.82 | $5.02 | 12,705,100 |
| 2016-03-18 | $5.53 | $5.71 | $5.49 | $5.67 | $4.90 | 13,431,920 |
| 2016-03-17 | $5.34 | $5.53 | $5.32 | $5.51 | $4.76 | 11,271,950 |
| 2016-03-16 | $5.32 | $5.43 | $5.28 | $5.32 | $4.59 | 7,853,220 |
| 2016-03-15 | $5.32 | $5.37 | $5.25 | $5.30 | $4.58 | 6,138,970 |
| 2016-03-14 | $5.21 | $5.45 | $5.21 | $5.32 | $4.59 | 8,611,100 |
| 2016-03-11 | $5.15 | $5.21 | $5.05 | $5.16 | $4.45 | 4,263,370 |
| 2016-03-10 | $5.24 | $5.31 | $5.15 | $5.18 | $4.47 | 5,723,020 |
| 2016-03-09 | $5.24 | $5.33 | $5.21 | $5.25 | $4.53 | 5,451,240 |
| 2016-03-08 | $5.31 | $5.40 | $5.10 | $5.38 | $4.64 | 9,288,160 |
| 2016-03-07 | $5.19 | $5.33 | $5.19 | $5.32 | $4.59 | 7,970,260 |
| 2016-03-04 | $5.35 | $5.40 | $5.06 | $5.14 | $4.44 | 8,588,480 |
| 2016-03-03 | $5.35 | $5.53 | $5.32 | $5.36 | $4.63 | 10,856,710 |
| 2016-03-02 | $5.12 | $5.41 | $5.09 | $5.38 | $4.64 | 9,517,340 |
| 2016-03-01 | $5.02 | $5.17 | $4.96 | $5.12 | $4.42 | 6,621,170 |
| 2016-02-29 | $5.37 | $5.39 | $4.90 | $4.97 | $4.29 | 10,049,540 |
| 2016-02-26 | $5.51 | $5.52 | $5.26 | $5.41 | $4.67 | 9,295,890 |
| 2016-02-25 | $6.01 | $6.02 | $5.44 | $5.44 | $4.70 | 14,702,980 |
| 2016-02-24 | $5.98 | $6.05 | $5.87 | $6.04 | $5.21 | 8,878,390 |
| 2016-02-23 | $6.11 | $6.11 | $5.91 | $6.02 | $5.20 | 13,181,120 |
| 2016-02-22 | $5.99 | $6.13 | $5.95 | $6.12 | $5.28 | 13,484,040 |
| 2016-02-19 | $5.89 | $5.96 | $5.84 | $5.94 | $5.13 | 8,500,560 |
| 2016-02-18 | $5.98 | $6.01 | $5.90 | $5.94 | $5.13 | 13,310,380 |
| 2016-02-17 | $5.83 | $5.95 | $5.75 | $5.93 | $5.12 | 11,842,380 |
| 2016-02-16 | $5.62 | $5.89 | $5.61 | $5.85 | $5.05 | 10,568,600 |
| 2016-02-15 | $5.43 | $5.65 | $5.41 | $5.59 | $4.83 | 6,755,710 |
| 2016-02-12 | $5.69 | $5.69 | $5.69 | $5.69 | $4.91 | 0 |
| 2016-02-11 | $5.69 | $5.69 | $5.69 | $5.69 | $4.91 | 0 |
| 2016-02-10 | $5.69 | $5.69 | $5.69 | $5.69 | $4.91 | 0 |
| 2016-02-09 | $5.69 | $5.69 | $5.69 | $5.69 | $4.91 | 0 |
| 2016-02-08 | $5.69 | $5.69 | $5.69 | $5.69 | $4.91 | 0 |
| 2016-02-05 | $5.81 | $5.85 | $5.67 | $5.69 | $4.91 | 8,007,330 |
| 2016-02-04 | $5.58 | $5.85 | $5.58 | $5.76 | $4.97 | 10,292,230 |
| 2016-02-03 | $5.46 | $5.59 | $5.40 | $5.56 | $4.80 | 6,492,050 |
| 2016-02-02 | $5.42 | $5.62 | $5.37 | $5.57 | $4.81 | 6,740,170 |
| 2016-02-01 | $5.53 | $5.56 | $5.28 | $5.38 | $4.64 | 6,548,480 |
| 2016-01-29 | $5.30 | $5.59 | $5.17 | $5.54 | $4.78 | 11,007,570 |
| 2016-01-28 | $5.61 | $5.93 | $5.35 | $5.38 | $4.64 | 12,272,130 |
| 2016-01-27 | $5.56 | $5.84 | $5.16 | $5.74 | $4.96 | 17,382,610 |
| 2016-01-26 | $5.84 | $6.09 | $5.49 | $5.62 | $4.85 | 17,190,960 |
| 2016-01-25 | $5.76 | $5.97 | $5.71 | $5.96 | $5.15 | 10,612,370 |
| 2016-01-22 | $5.69 | $5.76 | $5.51 | $5.70 | $4.92 | 7,641,110 |
| 2016-01-21 | $5.74 | $5.93 | $5.61 | $5.63 | $4.86 | 7,756,690 |
| 2016-01-20 | $5.85 | $5.95 | $5.78 | $5.85 | $5.05 | 8,195,740 |
| 2016-01-19 | $5.61 | $5.94 | $5.59 | $5.89 | $5.09 | 10,500,340 |
| 2016-01-18 | $5.42 | $5.77 | $5.38 | $5.66 | $4.89 | 8,296,850 |
| 2016-01-15 | $5.79 | $5.93 | $5.49 | $5.59 | $4.83 | 8,589,580 |
| 2016-01-14 | $5.50 | $5.88 | $5.32 | $5.84 | $5.04 | 11,669,480 |
| 2016-01-13 | $5.90 | $5.98 | $5.50 | $5.62 | $4.85 | 7,841,840 |
| 2016-01-12 | $5.79 | $5.98 | $5.70 | $5.85 | $5.05 | 9,450,080 |
| 2016-01-11 | $6.10 | $6.32 | $5.73 | $5.79 | $5.00 | 11,147,060 |
| 2016-01-08 | $6.36 | $6.45 | $5.88 | $6.27 | $5.41 | 11,674,510 |
| 2016-01-07 | $6.70 | $6.70 | $6.18 | $6.18 | $5.34 | 3,328,100 |
| 2016-01-06 | $6.72 | $6.88 | $6.60 | $6.87 | $5.93 | 10,100,810 |
| 2016-01-05 | $6.50 | $6.89 | $6.30 | $6.68 | $5.77 | 14,216,180 |
| 2016-01-04 | $7.64 | $7.74 | $6.92 | $6.92 | $5.97 | 12,320,890 |
| 2016-01-01 | $7.69 | $7.69 | $7.69 | $7.69 | $6.64 | 0 |
| 2015-12-31 | $7.91 | $7.97 | $7.66 | $7.69 | $6.64 | 10,880,140 |
| 2015-12-30 | $7.93 | $7.98 | $7.78 | $7.88 | $6.80 | 11,721,520 |
| 2015-12-29 | $7.75 | $7.97 | $7.62 | $7.95 | $6.86 | 13,194,210 |
| 2015-12-28 | $8.13 | $8.27 | $7.77 | $7.79 | $6.73 | 22,306,600 |
| 2015-12-25 | $7.70 | $8.28 | $7.62 | $8.16 | $7.04 | 23,573,680 |
| 2015-12-24 | $7.70 | $7.78 | $7.46 | $7.66 | $6.61 | 19,698,620 |
| 2015-12-23 | $8.26 | $8.32 | $7.88 | $7.90 | $6.82 | 14,476,000 |
| 2015-12-22 | $12.33 | $12.45 | $12.14 | $12.16 | $7.00 | 14,264,180 |
| 2015-12-21 | $12.19 | $12.60 | $12.19 | $12.30 | $7.08 | 16,315,140 |
| 2015-12-18 | $12.49 | $12.50 | $12.12 | $12.18 | $7.01 | 14,762,200 |
| 2015-12-17 | $12.00 | $12.77 | $11.89 | $12.55 | $7.22 | 26,576,020 |
| 2015-12-16 | $11.46 | $11.84 | $11.35 | $11.72 | $6.75 | 15,944,830 |
| 2015-12-15 | $11.35 | $11.53 | $11.30 | $11.41 | $6.57 | 6,998,540 |
| 2015-12-14 | $11.10 | $11.44 | $10.92 | $11.36 | $6.54 | 6,209,950 |
| 2015-12-11 | $11.20 | $11.27 | $11.10 | $11.14 | $6.41 | 4,000,180 |
| 2015-12-10 | $11.31 | $11.48 | $11.16 | $11.20 | $6.45 | 4,288,000 |
| 2015-12-09 | $11.25 | $11.43 | $11.12 | $11.32 | $6.52 | 5,327,740 |
| 2015-12-08 | $11.75 | $11.84 | $11.36 | $11.37 | $6.54 | 7,766,020 |
| 2015-12-07 | $11.69 | $11.94 | $11.62 | $11.81 | $6.80 | 8,045,980 |
| 2015-12-04 | $11.46 | $11.72 | $11.42 | $11.69 | $6.73 | 8,850,520 |
| 2015-12-03 | $11.29 | $11.60 | $11.23 | $11.57 | $6.66 | 6,375,710 |
| 2015-12-02 | $11.49 | $11.50 | $10.81 | $11.23 | $6.46 | 6,183,360 |
| 2015-12-01 | $11.45 | $11.66 | $11.34 | $11.47 | $6.60 | 7,374,850 |
| 2015-11-30 | $11.33 | $11.60 | $10.75 | $11.58 | $6.66 | 11,798,880 |
| 2015-11-27 | $12.31 | $12.35 | $11.20 | $11.37 | $6.54 | 15,042,250 |
| 2015-11-26 | $12.66 | $12.67 | $12.40 | $12.41 | $7.14 | 10,599,650 |
| 2015-11-25 | $12.43 | $12.83 | $12.43 | $12.61 | $7.26 | 12,193,660 |
| 2015-11-24 | $12.21 | $12.59 | $12.01 | $12.56 | $7.23 | 11,137,700 |
| 2015-11-23 | $12.41 | $12.75 | $12.14 | $12.21 | $7.03 | 15,302,800 |
| 2015-11-20 | $11.90 | $12.58 | $11.83 | $12.47 | $7.18 | 17,440,340 |
| 2015-11-19 | $11.57 | $11.98 | $11.49 | $11.96 | $6.88 | 13,819,710 |
| 2015-11-18 | $11.68 | $11.89 | $11.40 | $11.55 | $6.65 | 12,800,420 |
| 2015-11-17 | $11.58 | $11.88 | $11.40 | $11.66 | $6.71 | 18,443,730 |
| 2015-11-16 | $10.78 | $11.53 | $10.68 | $11.49 | $6.61 | 14,872,340 |
| 2015-11-13 | $11.07 | $11.17 | $10.90 | $11.01 | $6.34 | 9,659,290 |
| 2015-11-12 | $11.47 | $11.55 | $11.00 | $11.23 | $6.46 | 13,203,080 |
| 2015-11-11 | $11.09 | $11.38 | $11.00 | $11.37 | $6.54 | 15,073,460 |
| 2015-11-10 | $10.94 | $11.20 | $10.92 | $11.08 | $6.38 | 12,885,190 |
| 2015-11-09 | $10.75 | $11.18 | $10.73 | $11.03 | $6.35 | 16,204,730 |
| 2015-11-06 | $10.54 | $11.00 | $10.54 | $10.96 | $6.31 | 17,175,530 |
| 2015-11-05 | $11.23 | $11.36 | $10.72 | $10.76 | $6.19 | 32,627,060 |
| 2015-11-04 | $10.13 | $10.85 | $10.10 | $10.85 | $6.24 | 15,717,370 |
| 2015-11-03 | $9.83 | $9.95 | $9.70 | $9.86 | $5.68 | 6,114,950 |
| 2015-11-02 | $9.87 | $10.12 | $9.70 | $9.76 | $5.62 | 8,176,690 |
| 2015-10-30 | $10.23 | $10.38 | $9.92 | $10.01 | $5.76 | 11,975,520 |
| 2015-10-29 | $10.08 | $10.33 | $9.94 | $10.24 | $5.89 | 13,124,390 |
| 2015-10-28 | $10.00 | $10.44 | $9.85 | $9.99 | $5.75 | 15,236,600 |
| 2015-10-27 | $9.79 | $10.33 | $9.20 | $10.25 | $5.90 | 15,527,770 |
| 2015-10-26 | $9.98 | $10.10 | $9.78 | $9.85 | $5.67 | 12,686,880 |
| 2015-10-23 | $9.50 | $9.87 | $9.44 | $9.80 | $5.64 | 10,023,010 |
| 2015-10-22 | $9.16 | $9.55 | $9.05 | $9.44 | $5.43 | 9,782,220 |
| 2015-10-21 | $10.05 | $10.35 | $9.11 | $9.11 | $5.24 | 15,697,400 |
| 2015-10-20 | $9.91 | $10.22 | $9.83 | $10.12 | $5.82 | 16,599,850 |
| 2015-10-19 | $9.89 | $10.23 | $9.41 | $10.06 | $5.79 | 23,340,240 |
| 2015-10-16 | $9.81 | $9.95 | $9.63 | $9.87 | $5.68 | 10,031,090 |
| 2015-10-15 | $9.39 | $9.78 | $9.39 | $9.77 | $5.62 | 9,378,170 |
| 2015-10-14 | $9.56 | $9.64 | $9.36 | $9.40 | $5.41 | 7,144,050 |
| 2015-10-13 | $9.41 | $9.74 | $9.38 | $9.63 | $5.54 | 9,904,520 |
| 2015-10-12 | $9.01 | $9.60 | $9.01 | $9.53 | $5.49 | 11,968,050 |
| 2015-10-09 | $8.80 | $8.97 | $8.72 | $8.94 | $5.15 | 6,819,540 |
| 2015-10-08 | $8.68 | $8.93 | $8.68 | $8.83 | $5.08 | 10,519,810 |
| 2015-10-07 | $8.27 | $8.27 | $8.27 | $8.27 | $4.76 | 0 |
| 2015-10-06 | $8.27 | $8.27 | $8.27 | $8.27 | $4.76 | 0 |
| 2015-10-05 | $8.27 | $8.27 | $8.27 | $8.27 | $4.76 | 0 |
| 2015-10-02 | $8.27 | $8.27 | $8.27 | $8.27 | $4.76 | 0 |
| 2015-10-01 | $8.27 | $8.27 | $8.27 | $8.27 | $4.76 | 0 |
| 2015-09-30 | $8.30 | $8.36 | $8.23 | $8.27 | $4.76 | 2,844,970 |
| 2015-09-29 | $8.33 | $8.35 | $8.18 | $8.26 | $4.75 | 4,720,420 |
| 2015-09-28 | $8.26 | $8.50 | $8.10 | $8.47 | $4.87 | 4,582,120 |
| 2015-09-25 | $8.60 | $8.69 | $8.08 | $8.19 | $4.71 | 7,159,460 |
| 2015-09-24 | $8.44 | $8.73 | $8.44 | $8.68 | $5.00 | 7,033,240 |
| 2015-09-23 | $8.52 | $8.60 | $8.32 | $8.43 | $4.85 | 6,957,970 |
| 2015-09-22 | $8.63 | $8.78 | $8.51 | $8.69 | $5.00 | 6,856,660 |
| 2015-09-21 | $8.18 | $8.66 | $8.10 | $8.63 | $4.97 | 7,108,030 |
| 2015-09-18 | $8.16 | $8.37 | $8.05 | $8.30 | $4.78 | 6,028,840 |
| 2015-09-17 | $8.11 | $8.50 | $8.01 | $8.06 | $4.64 | 11,025,700 |
| 2015-09-16 | $7.56 | $8.18 | $7.48 | $8.17 | $4.70 | 9,718,820 |
| 2015-09-15 | $7.97 | $8.06 | $7.36 | $7.44 | $4.28 | 7,539,680 |
| 2015-09-14 | $8.82 | $8.88 | $7.94 | $7.94 | $4.57 | 9,129,340 |
| 2015-09-11 | $8.60 | $8.94 | $8.60 | $8.82 | $5.08 | 7,415,130 |
| 2015-09-10 | $8.70 | $8.87 | $8.56 | $8.60 | $4.95 | 8,570,900 |
| 2015-09-09 | $8.61 | $9.02 | $8.52 | $8.90 | $5.12 | 12,614,770 |
| 2015-09-08 | $8.00 | $8.55 | $7.88 | $8.51 | $4.90 | 8,152,820 |
| 2015-09-07 | $7.87 | $8.19 | $7.87 | $7.97 | $4.59 | 9,080,910 |
| 2015-09-04 | $7.63 | $7.63 | $7.63 | $7.63 | $4.39 | 0 |
| 2015-09-03 | $7.63 | $7.63 | $7.63 | $7.63 | $4.39 | 0 |
| 2015-09-02 | $7.55 | $8.39 | $7.40 | $7.63 | $4.39 | 10,479,290 |
| 2015-09-01 | $8.81 | $8.81 | $7.97 | $7.99 | $4.60 | 12,803,130 |
Epoxy Base Electronic Material (603002) News Headlines
Recent Epoxy Base Electronic Material (603002) News
Similar Companies to Epoxy Base Electronic Material (603002) 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 | -- | -- | -- |