Xinjiang Xuefeng SciTech Group Company Ltd (603227) Exchange: SHG
Data as of July 9, 2025
$8.50 ($0.09) 1.07%
Xinjiang Xuefeng SciTech Group Company Ltd - Daily Information
Click for more stock information on Xinjiang Xuefeng SciTech Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $8.40 |
| Previous Close | $8.50 |
| High | $8.55 |
| Low | $8.37 |
| Adjusted Open | $8.40 |
| Previous Adjusted Close | $8.50 |
| Adjusted High | $8.55 |
| Adjusted Low | $8.37 |
About Xinjiang Xuefeng SciTech Group Company Ltd (603227)
Invest in Xinjiang Xuefeng SciTech Group Company Ltd (603227)
Historical Stock Data for Xinjiang Xuefeng SciTech Group Company Ltd (603227)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $8.40 | $8.55 | $8.37 | $8.50 | $8.50 | 11,666,800 |
| 2025-07-07 | $8.45 | $8.48 | $8.40 | $8.41 | $8.41 | 6,973,980 |
| 2025-07-04 | $8.38 | $8.55 | $8.36 | $8.44 | $8.44 | 14,042,080 |
| 2025-07-03 | $8.43 | $8.47 | $8.32 | $8.37 | $8.37 | 9,535,300 |
| 2025-07-02 | $8.41 | $8.44 | $8.35 | $8.44 | $8.44 | 6,713,400 |
| 2025-06-30 | $8.40 | $8.44 | $8.31 | $8.38 | $8.38 | 9,868,580 |
| 2025-06-27 | $8.38 | $8.52 | $8.37 | $8.40 | $8.40 | 10,008,900 |
| 2025-06-26 | $8.32 | $8.44 | $8.29 | $8.38 | $8.38 | 13,641,520 |
| 2025-06-25 | $8.34 | $8.35 | $8.18 | $8.34 | $8.34 | 14,368,250 |
| 2025-06-24 | $8.24 | $8.39 | $8.23 | $8.34 | $8.34 | 10,616,750 |
| 2025-06-23 | $8.20 | $8.29 | $8.18 | $8.24 | $8.24 | 6,725,400 |
| 2025-06-20 | $8.21 | $8.31 | $8.18 | $8.21 | $8.21 | 6,450,700 |
| 2025-06-19 | $8.31 | $8.33 | $8.18 | $8.21 | $8.21 | 10,907,000 |
| 2025-06-18 | $8.46 | $8.46 | $8.30 | $8.32 | $8.32 | 7,770,960 |
| 2025-06-17 | $8.55 | $8.58 | $8.45 | $8.46 | $8.46 | 7,362,780 |
| 2025-06-13 | $8.55 | $8.58 | $8.41 | $8.51 | $8.51 | 9,555,700 |
| 2025-06-12 | $8.58 | $8.72 | $8.53 | $8.55 | $8.55 | 8,621,790 |
| 2025-06-11 | $8.59 | $8.76 | $8.53 | $8.61 | $8.61 | 11,273,000 |
| 2025-06-10 | $8.77 | $8.78 | $8.52 | $8.59 | $8.59 | 16,010,600 |
| 2025-06-09 | $8.58 | $8.83 | $8.58 | $8.76 | $8.76 | 17,765,060 |
| 2025-06-06 | $8.60 | $8.87 | $8.57 | $8.60 | $8.60 | 15,383,500 |
| 2025-06-05 | $8.91 | $8.92 | $8.50 | $8.57 | $8.57 | 11,476,740 |
| 2025-06-04 | $8.83 | $9.01 | $8.83 | $8.89 | $8.89 | 12,107,800 |
| 2025-06-03 | $8.87 | $8.96 | $8.70 | $8.83 | $8.83 | 15,585,230 |
| 2025-05-30 | $9.20 | $9.20 | $8.89 | $8.98 | $8.98 | 13,714,700 |
| 2025-05-29 | $9.12 | $9.20 | $9.08 | $9.20 | $9.20 | 5,211,000 |
| 2025-05-28 | $9.23 | $9.37 | $9.15 | $9.15 | $9.15 | 4,572,100 |
| 2025-05-27 | $9.18 | $9.22 | $9.03 | $9.22 | $9.22 | 5,846,500 |
| 2025-05-26 | $9.20 | $9.20 | $9.10 | $9.13 | $9.13 | 4,232,500 |
| 2025-05-23 | $9.21 | $9.27 | $9.15 | $9.16 | $9.16 | 5,615,400 |
| 2025-05-22 | $9.24 | $9.37 | $9.19 | $9.19 | $9.19 | 5,304,000 |
| 2025-05-21 | $9.29 | $9.30 | $9.12 | $9.25 | $9.25 | 10,900,270 |
| 2025-05-20 | $9.34 | $9.41 | $9.28 | $9.31 | $9.31 | 7,304,700 |
| 2025-05-19 | $9.20 | $9.39 | $9.07 | $9.37 | $9.37 | 11,246,880 |
| 2025-05-16 | $9.26 | $9.32 | $9.18 | $9.19 | $9.19 | 9,935,900 |
| 2025-05-15 | $9.38 | $9.44 | $9.23 | $9.26 | $9.26 | 8,297,320 |
| 2025-05-14 | $9.45 | $9.47 | $9.28 | $9.38 | $9.38 | 9,963,110 |
| 2025-05-13 | $9.83 | $9.83 | $9.31 | $9.36 | $9.36 | 28,078,130 |
| 2025-05-12 | $9.79 | $9.95 | $9.73 | $9.75 | $9.75 | 14,490,120 |
| 2025-05-09 | $9.92 | $9.98 | $9.68 | $9.70 | $9.70 | 24,820,900 |
| 2025-05-08 | $9.78 | $9.95 | $9.65 | $9.92 | $9.92 | 27,499,230 |
| 2025-05-07 | $9.91 | $9.96 | $9.65 | $9.73 | $9.73 | 22,580,200 |
| 2025-05-06 | $9.80 | $9.89 | $9.70 | $9.86 | $9.86 | 10,692,000 |
| 2025-04-30 | $9.90 | $9.93 | $9.66 | $9.70 | $9.70 | 11,160,100 |
| 2025-04-29 | $9.67 | $9.95 | $9.53 | $9.85 | $9.85 | 13,701,400 |
| 2025-04-28 | $9.80 | $9.82 | $9.54 | $9.60 | $9.60 | 14,446,800 |
| 2025-04-25 | $9.47 | $9.94 | $9.44 | $9.76 | $9.76 | 21,877,210 |
| 2025-04-24 | $9.62 | $9.89 | $9.60 | $9.69 | $9.69 | 17,147,320 |
| 2025-04-23 | $9.54 | $9.69 | $9.41 | $9.66 | $9.66 | 15,833,810 |
| 2025-04-22 | $9.73 | $9.74 | $9.49 | $9.52 | $9.52 | 12,464,100 |
| 2025-04-21 | $9.58 | $9.78 | $9.53 | $9.70 | $9.70 | 16,268,000 |
| 2025-04-18 | $9.78 | $9.83 | $9.53 | $9.53 | $9.53 | 15,583,100 |
| 2025-04-17 | $9.84 | $9.97 | $9.66 | $9.85 | $9.85 | 25,283,180 |
| 2025-04-16 | $9.67 | $10.20 | $9.66 | $10.08 | $10.08 | 48,281,650 |
| 2025-04-15 | $9.40 | $9.82 | $9.38 | $9.72 | $9.72 | 31,121,300 |
| 2025-04-14 | $9.26 | $9.51 | $9.26 | $9.44 | $9.44 | 22,545,720 |
| 2025-04-11 | $9.30 | $9.44 | $9.25 | $9.26 | $9.26 | 13,760,600 |
| 2025-04-10 | $9.31 | $9.48 | $9.21 | $9.30 | $9.30 | 27,365,950 |
| 2025-04-09 | $9.04 | $9.48 | $8.62 | $9.35 | $9.35 | 31,903,300 |
| 2025-04-08 | $8.75 | $9.16 | $8.74 | $9.11 | $9.11 | 27,928,870 |
| 2025-04-07 | $8.71 | $9.51 | $8.24 | $8.75 | $8.75 | 47,093,470 |
| 2025-04-03 | $8.90 | $9.27 | $8.88 | $9.14 | $9.14 | 21,747,600 |
| 2025-04-02 | $8.80 | $8.97 | $8.73 | $8.96 | $8.96 | 9,744,990 |
| 2025-04-01 | $8.95 | $8.98 | $8.78 | $8.82 | $8.82 | 16,177,300 |
| 2025-03-31 | $8.96 | $9.07 | $8.81 | $8.90 | $8.90 | 9,311,250 |
| 2025-03-28 | $9.20 | $9.20 | $9.00 | $9.00 | $9.00 | 11,222,200 |
| 2025-03-27 | $9.16 | $9.32 | $9.12 | $9.24 | $9.24 | 13,095,400 |
| 2025-03-26 | $9.20 | $9.23 | $9.08 | $9.11 | $9.11 | 9,951,400 |
| 2025-03-25 | $9.04 | $9.27 | $9.03 | $9.20 | $9.20 | 13,362,020 |
| 2025-03-24 | $9.10 | $9.23 | $8.93 | $9.09 | $9.09 | 20,436,300 |
| 2025-03-21 | $8.93 | $9.05 | $8.90 | $8.95 | $8.95 | 10,075,000 |
| 2025-03-20 | $8.98 | $9.03 | $8.93 | $8.94 | $8.94 | 7,657,200 |
| 2025-03-19 | $9.18 | $9.21 | $8.96 | $8.99 | $8.99 | 13,713,300 |
| 2025-03-18 | $9.25 | $9.58 | $9.17 | $9.18 | $9.18 | 23,909,790 |
| 2025-03-17 | $9.25 | $9.31 | $9.12 | $9.16 | $9.16 | 13,112,170 |
| 2025-03-14 | $8.93 | $9.38 | $8.93 | $9.25 | $9.25 | 24,597,200 |
| 2025-03-13 | $8.96 | $9.02 | $8.86 | $8.99 | $8.99 | 14,437,600 |
| 2025-03-12 | $9.00 | $9.06 | $8.88 | $8.95 | $8.95 | 9,687,000 |
| 2025-03-11 | $8.88 | $9.07 | $8.81 | $9.02 | $9.02 | 14,186,710 |
| 2025-03-10 | $8.89 | $8.96 | $8.72 | $8.93 | $8.93 | 13,039,740 |
| 2025-03-07 | $8.91 | $9.10 | $8.80 | $8.88 | $8.88 | 15,163,500 |
| 2025-03-06 | $8.99 | $9.06 | $8.83 | $8.89 | $8.89 | 21,144,690 |
| 2025-03-05 | $8.84 | $8.88 | $8.66 | $8.84 | $8.84 | 15,493,360 |
| 2025-03-04 | $8.51 | $8.88 | $8.51 | $8.83 | $8.83 | 28,244,130 |
| 2025-03-03 | $8.30 | $8.97 | $8.28 | $8.76 | $8.76 | 48,111,150 |
| 2025-02-28 | $8.25 | $8.32 | $8.15 | $8.15 | $8.15 | 12,122,400 |
| 2025-02-27 | $8.31 | $8.38 | $8.08 | $8.20 | $8.20 | 14,215,200 |
| 2025-02-26 | $8.08 | $8.22 | $8.08 | $8.16 | $8.16 | 10,036,000 |
| 2025-02-25 | $8.10 | $8.14 | $8.00 | $8.01 | $8.01 | 9,375,020 |
| 2025-02-24 | $8.15 | $8.31 | $8.13 | $8.16 | $8.16 | 8,414,320 |
| 2025-02-20 | $8.08 | $8.30 | $8.02 | $8.28 | $8.28 | 13,386,490 |
| 2025-02-19 | $8.10 | $8.11 | $8.01 | $8.08 | $8.08 | 9,130,970 |
| 2025-02-18 | $8.20 | $8.22 | $8.03 | $8.07 | $8.07 | 10,827,020 |
| 2025-02-17 | $8.30 | $8.32 | $8.00 | $8.19 | $8.19 | 15,589,100 |
| 2025-02-14 | $8.28 | $8.37 | $8.26 | $8.30 | $8.30 | 6,553,510 |
| 2025-02-13 | $8.33 | $8.40 | $8.25 | $8.29 | $8.29 | 9,980,250 |
| 2025-02-12 | $8.38 | $8.40 | $8.20 | $8.34 | $8.34 | 14,340,630 |
| 2025-02-11 | $8.45 | $8.45 | $8.33 | $8.37 | $8.37 | 7,341,200 |
| 2025-02-10 | $8.63 | $8.66 | $8.30 | $8.45 | $8.45 | 22,953,170 |
| 2025-02-07 | $8.68 | $8.78 | $8.54 | $8.65 | $8.65 | 9,193,900 |
| 2025-02-06 | $8.70 | $8.75 | $8.37 | $8.63 | $8.63 | 11,643,140 |
| 2025-02-05 | $8.78 | $8.90 | $8.60 | $8.72 | $8.72 | 8,548,200 |
| 2025-01-27 | $8.64 | $8.83 | $8.62 | $8.79 | $8.79 | 6,153,380 |
| 2025-01-24 | $8.60 | $8.68 | $8.50 | $8.59 | $8.59 | 4,181,250 |
| 2025-01-23 | $8.90 | $8.93 | $8.57 | $8.59 | $8.59 | 7,792,070 |
| 2025-01-22 | $8.93 | $9.01 | $8.77 | $8.79 | $8.79 | 5,491,100 |
| 2025-01-21 | $8.84 | $9.03 | $8.73 | $8.95 | $8.95 | 8,581,630 |
| 2025-01-20 | $8.79 | $8.88 | $8.66 | $8.84 | $8.84 | 9,609,360 |
| 2025-01-17 | $8.70 | $8.87 | $8.65 | $8.77 | $8.77 | 4,001,800 |
| 2025-01-16 | $8.68 | $8.79 | $8.59 | $8.72 | $8.72 | 5,432,000 |
| 2025-01-15 | $8.72 | $8.80 | $8.63 | $8.68 | $8.68 | 3,431,500 |
| 2025-01-14 | $8.46 | $8.79 | $8.40 | $8.71 | $8.71 | 6,022,700 |
| 2025-01-13 | $8.34 | $8.49 | $8.23 | $8.42 | $8.42 | 4,012,700 |
| 2025-01-09 | $8.47 | $8.73 | $8.42 | $8.58 | $8.58 | 4,731,510 |
| 2025-01-08 | $8.64 | $8.64 | $8.42 | $8.54 | $8.54 | 5,247,100 |
| 2025-01-07 | $8.48 | $8.66 | $8.40 | $8.65 | $8.65 | 5,874,600 |
| 2025-01-06 | $8.34 | $8.51 | $8.21 | $8.48 | $8.48 | 8,736,700 |
| 2025-01-03 | $8.51 | $8.59 | $8.27 | $8.30 | $8.30 | 8,497,100 |
| 2025-01-02 | $8.68 | $8.75 | $8.36 | $8.42 | $8.42 | 9,863,300 |
| 2024-12-31 | $8.98 | $8.98 | $8.64 | $8.69 | $8.69 | 13,536,290 |
| 2024-12-30 | $8.72 | $9.00 | $8.54 | $8.92 | $8.92 | 14,890,160 |
| 2024-12-27 | $8.61 | $8.85 | $8.55 | $8.76 | $8.76 | 8,030,840 |
| 2024-12-26 | $8.59 | $8.82 | $8.55 | $8.64 | $8.64 | 10,682,210 |
| 2024-12-25 | $8.99 | $9.00 | $8.36 | $8.63 | $8.63 | 21,702,420 |
| 2024-12-24 | $8.96 | $9.29 | $8.85 | $8.98 | $8.98 | 13,186,300 |
| 2024-12-23 | $8.90 | $9.35 | $8.86 | $9.03 | $9.03 | 19,823,400 |
| 2024-12-20 | $9.03 | $9.09 | $8.70 | $8.82 | $8.82 | 18,627,100 |
| 2024-12-19 | $9.05 | $9.21 | $8.94 | $9.03 | $9.03 | 13,561,400 |
| 2024-12-18 | $9.26 | $9.47 | $9.15 | $9.15 | $9.15 | 10,869,320 |
| 2024-12-17 | $9.52 | $9.58 | $9.20 | $9.29 | $9.29 | 16,406,700 |
| 2024-12-16 | $9.64 | $9.71 | $9.39 | $9.57 | $9.57 | 23,408,100 |
| 2024-12-13 | $10.26 | $10.28 | $9.46 | $9.77 | $9.77 | 60,784,500 |
| 2024-12-12 | $9.28 | $9.52 | $9.25 | $9.48 | $9.48 | 14,105,350 |
| 2024-12-11 | $9.28 | $9.36 | $9.10 | $9.27 | $9.27 | 10,220,100 |
| 2024-12-10 | $9.38 | $9.53 | $9.14 | $9.28 | $9.28 | 23,620,700 |
| 2024-12-09 | $9.36 | $9.50 | $9.13 | $9.17 | $9.17 | 11,326,700 |
| 2024-12-06 | $9.32 | $9.32 | $9.15 | $9.28 | $9.28 | 10,537,500 |
| 2024-12-05 | $9.32 | $9.39 | $9.25 | $9.28 | $9.28 | 10,881,900 |
| 2024-12-04 | $9.59 | $9.66 | $9.30 | $9.38 | $9.38 | 15,539,100 |
| 2024-12-03 | $9.23 | $9.80 | $9.21 | $9.62 | $9.62 | 22,252,200 |
| 2024-12-02 | $8.90 | $9.41 | $8.88 | $9.30 | $9.30 | 22,256,300 |
| 2024-11-29 | $8.96 | $9.01 | $8.66 | $8.94 | $8.94 | 22,025,200 |
| 2024-11-28 | $9.24 | $9.37 | $8.96 | $8.99 | $8.99 | 23,099,550 |
| 2024-11-27 | $9.26 | $9.37 | $8.87 | $9.37 | $9.37 | 23,875,700 |
| 2024-11-26 | $9.88 | $9.88 | $9.30 | $9.33 | $9.33 | 27,758,300 |
| 2024-11-25 | $9.54 | $9.95 | $9.30 | $9.77 | $9.77 | 33,664,350 |
| 2024-11-22 | $9.74 | $10.29 | $9.58 | $9.68 | $9.68 | 47,340,800 |
| 2024-11-21 | $9.67 | $9.82 | $9.55 | $9.79 | $9.79 | 17,668,620 |
| 2024-11-20 | $9.40 | $9.79 | $9.38 | $9.75 | $9.75 | 24,397,360 |
| 2024-11-19 | $9.55 | $9.66 | $9.23 | $9.49 | $9.49 | 26,705,740 |
| 2024-11-18 | $9.16 | $9.58 | $9.03 | $9.44 | $9.44 | 30,497,200 |
| 2024-11-15 | $8.98 | $9.37 | $8.98 | $9.11 | $9.11 | 15,827,650 |
| 2024-11-14 | $9.25 | $9.32 | $9.02 | $9.06 | $9.06 | 14,518,800 |
| 2024-11-13 | $8.71 | $9.37 | $8.66 | $9.29 | $9.29 | 29,834,330 |
| 2024-11-12 | $8.88 | $9.04 | $8.72 | $8.79 | $8.79 | 15,436,600 |
| 2024-11-11 | $9.06 | $9.07 | $8.83 | $8.91 | $8.91 | 12,230,850 |
| 2024-11-08 | $9.12 | $9.21 | $8.92 | $9.02 | $9.02 | 15,781,650 |
| 2024-11-07 | $9.02 | $9.23 | $8.96 | $9.11 | $9.11 | 15,118,940 |
| 2024-11-06 | $8.73 | $9.16 | $8.70 | $9.06 | $9.06 | 21,214,010 |
| 2024-11-05 | $8.63 | $8.83 | $8.57 | $8.78 | $8.78 | 12,890,700 |
| 2024-11-04 | $8.82 | $8.90 | $8.49 | $8.61 | $8.61 | 11,426,500 |
| 2024-11-01 | $8.80 | $8.99 | $8.68 | $8.69 | $8.69 | 15,862,540 |
| 2024-10-31 | $8.70 | $8.79 | $8.55 | $8.75 | $8.75 | 13,000,980 |
| 2024-10-30 | $8.58 | $8.75 | $8.45 | $8.70 | $8.70 | 17,687,900 |
| 2024-10-29 | $8.55 | $8.90 | $8.43 | $8.57 | $8.57 | 22,593,000 |
| 2024-10-28 | $8.25 | $8.58 | $8.24 | $8.55 | $8.55 | 14,632,550 |
| 2024-10-25 | $8.22 | $8.29 | $8.20 | $8.26 | $8.26 | 7,862,040 |
| 2024-10-24 | $8.33 | $8.42 | $8.15 | $8.22 | $8.22 | 9,034,500 |
| 2024-10-23 | $8.28 | $8.40 | $8.26 | $8.36 | $8.36 | 10,891,700 |
| 2024-10-22 | $8.31 | $8.45 | $8.22 | $8.31 | $8.31 | 9,305,200 |
| 2024-10-21 | $8.30 | $8.36 | $8.11 | $8.27 | $8.27 | 14,072,740 |
| 2024-10-18 | $8.07 | $8.35 | $7.94 | $8.25 | $8.25 | 14,908,890 |
| 2024-10-17 | $8.26 | $8.36 | $8.06 | $8.08 | $8.08 | 11,385,050 |
| 2024-10-16 | $7.95 | $8.40 | $7.88 | $8.26 | $8.26 | 16,218,790 |
| 2024-10-15 | $8.33 | $8.34 | $7.98 | $7.98 | $7.98 | 11,741,900 |
| 2024-10-14 | $7.74 | $8.34 | $7.63 | $8.28 | $8.28 | 23,548,210 |
| 2024-10-11 | $7.91 | $8.03 | $7.59 | $7.74 | $7.74 | 15,266,930 |
| 2024-10-10 | $8.08 | $8.13 | $7.75 | $7.95 | $7.95 | 16,128,660 |
| 2024-10-09 | $8.50 | $8.50 | $7.90 | $7.90 | $7.90 | 28,746,920 |
| 2024-10-08 | $9.20 | $9.20 | $8.24 | $8.66 | $8.66 | 44,703,730 |
| 2024-09-30 | $7.91 | $8.41 | $7.91 | $8.37 | $8.37 | 43,378,010 |
| 2024-09-27 | $7.53 | $8.00 | $7.48 | $7.82 | $7.82 | 14,940,620 |
| 2024-09-26 | $7.34 | $7.46 | $7.32 | $7.45 | $7.45 | 7,857,960 |
| 2024-09-25 | $7.39 | $7.54 | $7.34 | $7.35 | $7.35 | 11,490,170 |
| 2024-09-24 | $7.19 | $7.35 | $7.15 | $7.35 | $7.35 | 9,648,470 |
| 2024-09-23 | $7.12 | $7.19 | $7.09 | $7.15 | $7.15 | 3,775,900 |
| 2024-09-20 | $7.15 | $7.20 | $7.07 | $7.13 | $7.13 | 4,006,800 |
| 2024-09-19 | $6.90 | $7.19 | $6.90 | $7.16 | $7.16 | 7,981,990 |
| 2024-09-18 | $6.90 | $6.96 | $6.81 | $6.90 | $6.90 | 3,768,800 |
| 2024-09-13 | $6.99 | $7.02 | $6.91 | $6.91 | $6.91 | 3,301,400 |
| 2024-09-12 | $7.04 | $7.09 | $6.96 | $6.98 | $6.98 | 4,281,560 |
| 2024-09-11 | $7.06 | $7.11 | $7.00 | $7.05 | $7.05 | 4,406,800 |
| 2024-09-10 | $7.06 | $7.08 | $6.90 | $7.06 | $7.06 | 6,704,390 |
| 2024-09-09 | $7.12 | $7.15 | $7.00 | $7.04 | $7.04 | 4,315,200 |
| 2024-09-06 | $7.10 | $7.20 | $7.03 | $7.12 | $7.12 | 5,185,700 |
| 2024-09-05 | $7.03 | $7.11 | $7.03 | $7.10 | $7.10 | 4,425,800 |
| 2024-09-04 | $7.08 | $7.15 | $7.01 | $7.02 | $7.02 | 5,968,700 |
| 2024-09-03 | $7.12 | $7.23 | $7.09 | $7.13 | $7.13 | 7,896,800 |
| 2024-09-02 | $7.06 | $7.41 | $7.05 | $7.18 | $7.18 | 13,947,600 |
| 2024-08-30 | $7.02 | $7.17 | $7.00 | $7.08 | $7.08 | 7,299,600 |
| 2024-08-29 | $7.02 | $7.11 | $6.96 | $7.08 | $7.08 | 4,896,200 |
| 2024-08-28 | $7.03 | $7.14 | $7.03 | $7.06 | $7.06 | 6,637,600 |
| 2024-08-27 | $7.11 | $7.19 | $7.04 | $7.07 | $7.07 | 8,035,600 |
| 2024-08-26 | $7.11 | $7.21 | $6.91 | $7.16 | $7.16 | 12,995,330 |
| 2024-08-23 | $6.99 | $7.11 | $6.94 | $7.11 | $7.11 | 8,987,100 |
| 2024-08-22 | $7.08 | $7.18 | $7.00 | $7.02 | $7.02 | 5,520,800 |
| 2024-08-21 | $7.15 | $7.23 | $7.06 | $7.11 | $7.11 | 5,810,600 |
| 2024-08-20 | $7.24 | $7.27 | $7.10 | $7.15 | $7.15 | 4,842,400 |
| 2024-08-19 | $7.12 | $7.25 | $7.05 | $7.24 | $7.24 | 9,055,400 |
| 2024-08-16 | $7.25 | $7.26 | $7.05 | $7.10 | $7.10 | 12,584,000 |
| 2024-08-15 | $7.31 | $7.31 | $7.13 | $7.18 | $7.18 | 14,365,440 |
| 2024-08-14 | $7.47 | $7.55 | $7.30 | $7.32 | $7.32 | 11,687,000 |
| 2024-08-13 | $7.44 | $7.60 | $7.30 | $7.45 | $7.45 | 13,143,430 |
| 2024-08-12 | $7.30 | $7.47 | $7.28 | $7.37 | $7.37 | 11,750,430 |
| 2024-08-09 | $7.36 | $7.39 | $7.24 | $7.26 | $7.26 | 10,791,800 |
| 2024-08-08 | $7.13 | $7.45 | $7.10 | $7.37 | $7.37 | 21,958,220 |
| 2024-08-07 | $6.98 | $7.25 | $6.91 | $7.16 | $7.16 | 17,924,220 |
| 2024-08-06 | $6.65 | $7.05 | $6.65 | $6.99 | $6.99 | 19,066,070 |
| 2024-08-05 | $6.66 | $6.80 | $6.61 | $6.65 | $6.65 | 7,356,200 |
| 2024-08-02 | $6.65 | $6.79 | $6.65 | $6.67 | $6.67 | 5,170,200 |
| 2024-08-01 | $6.58 | $6.86 | $6.58 | $6.69 | $6.69 | 7,137,700 |
| 2024-07-31 | $6.53 | $6.62 | $6.46 | $6.61 | $6.61 | 5,733,800 |
| 2024-07-30 | $6.50 | $6.53 | $6.44 | $6.51 | $6.51 | 2,458,540 |
| 2024-07-29 | $6.54 | $6.54 | $6.45 | $6.50 | $6.50 | 2,424,670 |
| 2024-07-26 | $6.48 | $6.55 | $6.45 | $6.49 | $6.49 | 3,988,320 |
| 2024-07-25 | $6.33 | $6.51 | $6.30 | $6.48 | $6.48 | 5,811,100 |
| 2024-07-24 | $6.29 | $6.41 | $6.20 | $6.35 | $6.35 | 5,015,000 |
| 2024-07-23 | $6.40 | $6.44 | $6.29 | $6.29 | $6.29 | 4,425,070 |
| 2024-07-22 | $6.43 | $6.44 | $6.36 | $6.39 | $6.39 | 4,059,900 |
| 2024-07-19 | $6.50 | $6.54 | $6.41 | $6.43 | $6.43 | 4,907,500 |
| 2024-07-18 | $6.49 | $6.54 | $6.41 | $6.53 | $6.53 | 5,352,400 |
| 2024-07-17 | $6.53 | $6.57 | $6.48 | $6.50 | $6.50 | 4,332,470 |
| 2024-07-16 | $6.65 | $6.66 | $6.48 | $6.56 | $6.56 | 8,268,300 |
| 2024-07-15 | $6.83 | $6.83 | $6.60 | $6.63 | $6.63 | 7,347,370 |
| 2024-07-12 | $6.71 | $6.79 | $6.65 | $6.75 | $6.75 | 6,394,990 |
| 2024-07-11 | $6.66 | $6.80 | $6.64 | $6.70 | $6.70 | 9,018,100 |
| 2024-07-10 | $6.56 | $6.73 | $6.49 | $6.60 | $6.60 | 10,610,680 |
| 2024-07-09 | $6.57 | $6.87 | $6.56 | $6.87 | $6.87 | 13,652,630 |
| 2024-07-08 | $6.83 | $6.96 | $6.55 | $6.60 | $6.60 | 14,040,600 |
| 2024-07-05 | $7.00 | $7.05 | $6.59 | $6.85 | $6.85 | 27,063,130 |
| 2024-07-04 | $7.50 | $7.50 | $7.07 | $7.09 | $7.09 | 53,454,490 |
| 2024-07-03 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 2,637,700 |
| 2024-06-28 | $6.20 | $6.26 | $6.16 | $6.20 | $6.20 | 3,569,600 |
| 2024-06-27 | $6.15 | $6.24 | $6.15 | $6.19 | $6.19 | 3,970,100 |
| 2024-06-26 | $6.11 | $6.20 | $6.06 | $6.19 | $6.19 | 3,701,500 |
| 2024-06-25 | $6.09 | $6.15 | $6.02 | $6.11 | $6.11 | 3,480,820 |
| 2024-06-24 | $6.09 | $6.12 | $5.96 | $6.04 | $6.04 | 5,348,900 |
| 2024-06-21 | $6.07 | $6.20 | $6.04 | $6.17 | $6.17 | 4,183,300 |
| 2024-06-20 | $6.16 | $6.20 | $6.05 | $6.07 | $6.07 | 3,861,000 |
| 2024-06-19 | $6.13 | $6.26 | $6.08 | $6.17 | $6.17 | 5,788,890 |
| 2024-06-18 | $6.25 | $6.28 | $6.01 | $6.16 | $6.16 | 8,936,990 |
| 2024-06-17 | $6.30 | $6.32 | $6.24 | $6.27 | $6.27 | 3,630,600 |
| 2024-06-14 | $6.30 | $6.33 | $6.23 | $6.32 | $6.32 | 3,785,400 |
| 2024-06-13 | $6.37 | $6.40 | $6.27 | $6.30 | $6.30 | 4,771,800 |
| 2024-06-12 | $6.30 | $6.39 | $6.30 | $6.37 | $6.37 | 3,740,000 |
| 2024-06-11 | $6.36 | $6.39 | $6.29 | $6.34 | $6.34 | 4,833,800 |
| 2024-06-07 | $6.37 | $6.43 | $6.34 | $6.42 | $6.42 | 5,880,000 |
| 2024-06-06 | $6.40 | $6.46 | $6.25 | $6.28 | $6.28 | 8,878,100 |
| 2024-06-05 | $6.51 | $6.53 | $6.41 | $6.42 | $6.42 | 4,579,500 |
| 2024-06-04 | $6.49 | $6.53 | $6.35 | $6.51 | $6.51 | 7,603,300 |
| 2024-06-03 | $6.76 | $6.82 | $6.46 | $6.52 | $6.52 | 14,536,100 |
| 2024-05-31 | $6.78 | $6.85 | $6.73 | $6.79 | $6.79 | 9,736,500 |
| 2024-05-30 | $6.82 | $6.88 | $6.78 | $6.78 | $6.78 | 7,632,280 |
| 2024-05-29 | $6.78 | $6.84 | $6.75 | $6.82 | $6.82 | 8,392,400 |
| 2024-05-28 | $6.85 | $6.89 | $6.77 | $6.80 | $6.80 | 9,041,700 |
| 2024-05-27 | $6.88 | $6.95 | $6.71 | $6.91 | $6.91 | 16,445,310 |
| 2024-05-24 | $6.99 | $7.06 | $6.86 | $6.91 | $6.91 | 20,409,080 |
| 2024-05-23 | $7.39 | $7.39 | $6.93 | $6.96 | $6.96 | 32,774,850 |
| 2024-05-22 | $7.52 | $7.59 | $7.33 | $7.41 | $7.41 | 29,521,810 |
| 2024-05-21 | $7.49 | $7.71 | $7.40 | $7.51 | $7.51 | 57,324,250 |
| 2024-05-20 | $6.82 | $7.49 | $6.79 | $7.49 | $7.49 | 42,384,430 |
| 2024-05-17 | $6.74 | $6.82 | $6.69 | $6.81 | $6.81 | 8,950,200 |
| 2024-05-16 | $6.75 | $6.85 | $6.73 | $6.77 | $6.77 | 5,719,980 |
| 2024-05-15 | $6.95 | $6.96 | $6.76 | $6.79 | $6.79 | 8,619,170 |
| 2024-05-14 | $6.77 | $6.98 | $6.76 | $6.95 | $6.95 | 12,387,850 |
| 2024-05-13 | $7.00 | $7.00 | $6.73 | $6.77 | $6.77 | 18,189,300 |
| 2024-05-10 | $7.09 | $7.22 | $7.03 | $7.05 | $7.05 | 7,587,700 |
| 2024-05-09 | $7.11 | $7.17 | $7.03 | $7.11 | $7.11 | 5,865,410 |
| 2024-05-08 | $7.23 | $7.23 | $7.01 | $7.04 | $7.04 | 9,840,910 |
| 2024-05-07 | $7.07 | $7.31 | $7.05 | $7.24 | $7.24 | 11,562,280 |
| 2024-05-06 | $6.96 | $7.15 | $6.87 | $7.08 | $7.08 | 16,494,740 |
| 2024-04-30 | $7.05 | $7.10 | $6.86 | $6.96 | $6.96 | 20,102,710 |
| 2024-04-29 | $7.23 | $7.29 | $7.10 | $7.29 | $7.29 | 10,598,790 |
| 2024-04-26 | $7.24 | $7.30 | $7.10 | $7.25 | $7.25 | 9,223,600 |
| 2024-04-25 | $7.17 | $7.37 | $7.17 | $7.30 | $7.30 | 7,474,150 |
| 2024-04-24 | $7.16 | $7.26 | $7.07 | $7.24 | $7.24 | 7,341,320 |
| 2024-04-23 | $7.24 | $7.29 | $7.03 | $7.06 | $7.06 | 8,135,900 |
| 2024-04-22 | $7.41 | $7.49 | $7.24 | $7.24 | $7.24 | 7,890,600 |
| 2024-04-19 | $7.34 | $7.46 | $7.31 | $7.42 | $7.42 | 8,008,580 |
| 2024-04-18 | $7.35 | $7.44 | $7.30 | $7.35 | $7.35 | 7,691,150 |
| 2024-04-17 | $7.04 | $7.36 | $7.02 | $7.36 | $7.36 | 10,867,430 |
| 2024-04-16 | $7.25 | $7.27 | $6.93 | $6.95 | $6.95 | 14,840,100 |
| 2024-04-15 | $7.38 | $7.45 | $7.17 | $7.27 | $7.27 | 12,027,130 |
| 2024-04-12 | $7.47 | $7.49 | $7.36 | $7.41 | $7.41 | 8,262,170 |
| 2024-04-11 | $7.37 | $7.50 | $7.28 | $7.45 | $7.45 | 11,933,100 |
| 2024-04-10 | $7.52 | $7.54 | $7.30 | $7.36 | $7.36 | 10,777,740 |
| 2024-04-09 | $7.29 | $7.59 | $7.27 | $7.54 | $7.54 | 12,720,060 |
| 2024-04-08 | $7.38 | $7.50 | $7.30 | $7.30 | $7.30 | 9,485,800 |
| 2024-04-03 | $7.39 | $7.43 | $7.32 | $7.39 | $7.39 | 8,921,310 |
| 2024-04-02 | $7.29 | $7.40 | $7.25 | $7.39 | $7.39 | 12,690,890 |
| 2024-04-01 | $7.21 | $7.32 | $7.19 | $7.29 | $7.29 | 9,626,000 |
| 2024-03-29 | $7.07 | $7.21 | $7.07 | $7.20 | $7.20 | 7,265,850 |
| 2024-03-28 | $7.09 | $7.15 | $7.02 | $7.07 | $7.07 | 11,094,500 |
| 2024-03-27 | $7.18 | $7.24 | $7.09 | $7.09 | $7.09 | 7,788,130 |
| 2024-03-26 | $7.10 | $7.20 | $7.07 | $7.18 | $7.18 | 8,060,290 |
| 2024-03-25 | $7.20 | $7.26 | $7.10 | $7.12 | $7.12 | 8,073,250 |
| 2024-03-22 | $7.37 | $7.40 | $7.16 | $7.21 | $7.21 | 10,141,990 |
| 2024-03-21 | $7.19 | $7.49 | $7.15 | $7.37 | $7.37 | 20,047,090 |
| 2024-03-20 | $7.15 | $7.20 | $7.11 | $7.19 | $7.19 | 7,448,770 |
| 2024-03-19 | $7.16 | $7.20 | $7.11 | $7.14 | $7.14 | 8,384,400 |
| 2024-03-18 | $7.15 | $7.20 | $7.09 | $7.17 | $7.17 | 8,693,500 |
| 2024-03-15 | $7.02 | $7.13 | $6.94 | $7.12 | $7.12 | 10,359,220 |
| 2024-03-14 | $6.98 | $7.13 | $6.91 | $7.03 | $7.03 | 9,740,330 |
| 2024-03-13 | $7.03 | $7.14 | $7.00 | $7.02 | $7.02 | 8,459,200 |
| 2024-03-12 | $6.95 | $7.07 | $6.92 | $7.03 | $7.03 | 8,695,500 |
| 2024-03-11 | $6.93 | $6.96 | $6.88 | $6.94 | $6.94 | 8,424,460 |
| 2024-03-08 | $6.89 | $6.94 | $6.82 | $6.91 | $6.91 | 5,345,030 |
| 2024-03-07 | $6.93 | $7.04 | $6.90 | $6.91 | $6.91 | 7,009,670 |
| 2024-03-06 | $6.85 | $7.02 | $6.82 | $6.94 | $6.94 | 6,583,020 |
| 2024-03-05 | $7.07 | $7.08 | $6.87 | $6.88 | $6.88 | 10,697,440 |
| 2024-03-04 | $7.17 | $7.23 | $6.98 | $7.09 | $7.09 | 13,361,450 |
| 2024-03-01 | $6.92 | $7.27 | $6.91 | $7.17 | $7.17 | 24,784,120 |
| 2024-02-29 | $6.68 | $6.88 | $6.61 | $6.88 | $6.88 | 8,206,000 |
| 2024-02-28 | $6.93 | $7.08 | $6.70 | $6.71 | $6.71 | 13,560,500 |
| 2024-02-27 | $6.79 | $6.91 | $6.75 | $6.90 | $6.90 | 7,602,890 |
| 2024-02-26 | $6.77 | $6.91 | $6.74 | $6.81 | $6.81 | 9,920,200 |
| 2024-02-23 | $6.72 | $6.81 | $6.69 | $6.77 | $6.77 | 7,696,300 |
| 2024-02-22 | $6.68 | $6.79 | $6.67 | $6.75 | $6.75 | 6,925,000 |
| 2024-02-21 | $6.65 | $6.88 | $6.61 | $6.72 | $6.72 | 9,431,890 |
| 2024-02-20 | $6.76 | $6.77 | $6.62 | $6.71 | $6.71 | 8,942,430 |
| 2024-02-19 | $6.62 | $6.98 | $6.60 | $6.84 | $6.84 | 13,557,580 |
| 2024-02-08 | $6.09 | $6.69 | $5.95 | $6.65 | $6.65 | 20,783,180 |
| 2024-02-07 | $6.03 | $6.31 | $5.96 | $6.08 | $6.08 | 12,520,560 |
| 2024-02-06 | $5.60 | $6.10 | $5.39 | $5.99 | $5.99 | 12,548,860 |
| 2024-02-05 | $5.95 | $5.95 | $5.40 | $5.63 | $5.63 | 14,881,100 |
| 2024-02-02 | $6.14 | $6.25 | $5.76 | $6.00 | $6.00 | 12,535,960 |
| 2024-02-01 | $6.32 | $6.36 | $6.13 | $6.15 | $6.15 | 7,432,530 |
| 2024-01-31 | $6.44 | $6.52 | $6.30 | $6.30 | $6.30 | 7,580,330 |
| 2024-01-30 | $6.71 | $6.72 | $6.48 | $6.50 | $6.50 | 6,314,550 |
| 2024-01-29 | $6.96 | $7.00 | $6.73 | $6.74 | $6.74 | 7,368,560 |
| 2024-01-26 | $6.94 | $7.05 | $6.88 | $6.95 | $6.95 | 8,633,090 |
| 2024-01-25 | $6.63 | $6.93 | $6.53 | $6.90 | $6.90 | 9,351,390 |
| 2024-01-24 | $6.49 | $6.63 | $6.37 | $6.61 | $6.61 | 7,687,890 |
| 2024-01-23 | $6.37 | $6.52 | $6.24 | $6.47 | $6.47 | 7,294,650 |
| 2024-01-22 | $6.74 | $6.79 | $6.31 | $6.37 | $6.37 | 11,266,130 |
| 2024-01-19 | $6.86 | $6.91 | $6.69 | $6.82 | $6.82 | 9,462,240 |
| 2024-01-18 | $6.95 | $6.98 | $6.72 | $6.89 | $6.89 | 14,665,780 |
| 2024-01-17 | $6.85 | $6.92 | $6.80 | $6.81 | $6.81 | 6,266,490 |
| 2024-01-16 | $6.84 | $6.91 | $6.78 | $6.86 | $6.86 | 5,798,390 |
| 2024-01-15 | $6.82 | $6.92 | $6.75 | $6.85 | $6.85 | 4,482,300 |
| 2024-01-12 | $6.81 | $6.96 | $6.80 | $6.82 | $6.82 | 4,893,800 |
| 2024-01-11 | $6.72 | $6.87 | $6.70 | $6.83 | $6.83 | 4,138,550 |
| 2024-01-10 | $6.76 | $6.84 | $6.68 | $6.70 | $6.70 | 3,414,100 |
| 2024-01-09 | $6.78 | $6.86 | $6.68 | $6.77 | $6.77 | 4,608,750 |
| 2024-01-08 | $6.83 | $6.85 | $6.70 | $6.70 | $6.70 | 4,785,900 |
| 2024-01-05 | $6.99 | $6.99 | $6.80 | $6.83 | $6.83 | 7,760,500 |
| 2024-01-04 | $7.00 | $7.17 | $6.90 | $6.97 | $6.97 | 11,811,900 |
| 2024-01-03 | $6.89 | $7.04 | $6.86 | $7.01 | $7.01 | 5,540,710 |
| 2024-01-02 | $6.92 | $6.98 | $6.85 | $6.93 | $6.93 | 6,125,100 |
| 2024-01-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-12-29 | $6.89 | $6.93 | $6.82 | $6.90 | $6.90 | 6,664,320 |
| 2023-12-28 | $6.69 | $6.94 | $6.62 | $6.90 | $6.90 | 10,499,940 |
| 2023-12-27 | $6.61 | $6.69 | $6.55 | $6.63 | $6.63 | 4,853,200 |
| 2023-12-26 | $6.70 | $6.74 | $6.61 | $6.63 | $6.63 | 3,704,700 |
| 2023-12-25 | $6.81 | $6.83 | $6.68 | $6.70 | $6.70 | 3,766,480 |
| 2023-12-22 | $6.85 | $6.90 | $6.69 | $6.80 | $6.80 | 6,062,320 |
| 2023-12-21 | $6.80 | $6.90 | $6.74 | $6.85 | $6.85 | 5,408,750 |
| 2023-12-20 | $6.93 | $7.00 | $6.85 | $6.86 | $6.86 | 3,373,970 |
| 2023-12-19 | $6.93 | $6.97 | $6.89 | $6.92 | $6.92 | 2,657,200 |
| 2023-12-18 | $7.08 | $7.08 | $6.91 | $6.93 | $6.93 | 4,084,500 |
| 2023-12-15 | $7.10 | $7.15 | $7.05 | $7.09 | $7.09 | 3,378,700 |
| 2023-12-14 | $7.09 | $7.14 | $7.07 | $7.07 | $7.07 | 3,369,500 |
| 2023-12-13 | $7.07 | $7.15 | $7.00 | $7.04 | $7.04 | 3,788,450 |
| 2023-12-12 | $6.97 | $7.08 | $6.93 | $7.08 | $7.08 | 3,349,500 |
| 2023-12-11 | $6.92 | $7.01 | $6.81 | $6.99 | $6.99 | 4,588,960 |
| 2023-12-08 | $7.03 | $7.10 | $6.91 | $6.93 | $6.93 | 6,357,200 |
| 2023-12-07 | $7.15 | $7.17 | $7.00 | $7.07 | $7.07 | 4,811,500 |
| 2023-12-06 | $7.05 | $7.18 | $7.01 | $7.17 | $7.17 | 4,341,100 |
| 2023-12-05 | $7.18 | $7.19 | $7.01 | $7.01 | $7.01 | 5,939,220 |
| 2023-12-04 | $7.18 | $7.22 | $7.14 | $7.19 | $7.19 | 4,470,250 |
| 2023-12-01 | $7.22 | $7.23 | $7.15 | $7.20 | $7.20 | 3,890,500 |
| 2023-11-30 | $7.35 | $7.35 | $7.14 | $7.20 | $7.20 | 6,091,750 |
| 2023-11-29 | $7.39 | $7.39 | $7.31 | $7.34 | $7.34 | 2,920,200 |
| 2023-11-28 | $7.32 | $7.40 | $7.29 | $7.39 | $7.39 | 3,075,100 |
| 2023-11-27 | $7.39 | $7.40 | $7.30 | $7.35 | $7.35 | 3,874,530 |
| 2023-11-24 | $7.46 | $7.47 | $7.36 | $7.39 | $7.39 | 3,572,300 |
| 2023-11-23 | $7.44 | $7.47 | $7.38 | $7.46 | $7.46 | 2,803,400 |
| 2023-11-22 | $7.51 | $7.53 | $7.38 | $7.38 | $7.38 | 5,096,000 |
| 2023-11-21 | $7.57 | $7.63 | $7.51 | $7.51 | $7.51 | 5,615,940 |
| 2023-11-20 | $7.66 | $7.67 | $7.50 | $7.58 | $7.58 | 7,489,000 |
| 2023-11-17 | $7.62 | $7.71 | $7.59 | $7.65 | $7.65 | 4,748,820 |
| 2023-11-16 | $7.68 | $7.70 | $7.62 | $7.64 | $7.64 | 4,082,950 |
| 2023-11-15 | $7.70 | $7.75 | $7.65 | $7.70 | $7.70 | 4,841,020 |
| 2023-11-14 | $7.69 | $7.70 | $7.63 | $7.66 | $7.66 | 4,020,700 |
| 2023-11-13 | $7.62 | $7.71 | $7.61 | $7.70 | $7.70 | 4,968,840 |
| 2023-11-10 | $7.61 | $7.65 | $7.57 | $7.62 | $7.62 | 3,328,170 |
| 2023-11-09 | $7.60 | $7.69 | $7.59 | $7.63 | $7.63 | 4,880,690 |
| 2023-11-08 | $7.69 | $7.69 | $7.59 | $7.64 | $7.64 | 4,525,900 |
| 2023-11-07 | $7.65 | $7.72 | $7.55 | $7.69 | $7.69 | 5,555,200 |
| 2023-11-06 | $7.65 | $7.68 | $7.56 | $7.66 | $7.66 | 6,808,650 |
| 2023-11-03 | $7.58 | $7.67 | $7.55 | $7.60 | $7.60 | 3,451,000 |
| 2023-11-02 | $7.70 | $7.72 | $7.55 | $7.59 | $7.59 | 6,077,600 |
| 2023-11-01 | $7.87 | $7.87 | $7.65 | $7.72 | $7.72 | 8,841,660 |
| 2023-10-31 | $7.66 | $7.69 | $7.57 | $7.65 | $7.65 | 5,109,800 |
| 2023-10-30 | $7.54 | $7.70 | $7.41 | $7.63 | $7.63 | 7,504,300 |
| 2023-10-27 | $7.35 | $7.57 | $7.34 | $7.53 | $7.53 | 6,849,290 |
| 2023-10-26 | $7.40 | $7.43 | $7.26 | $7.38 | $7.38 | 4,770,700 |
| 2023-10-25 | $7.47 | $7.58 | $7.44 | $7.45 | $7.45 | 7,611,800 |
| 2023-10-24 | $7.24 | $7.45 | $7.24 | $7.43 | $7.43 | 7,894,610 |
| 2023-10-23 | $7.27 | $7.41 | $7.18 | $7.24 | $7.24 | 7,762,260 |
| 2023-10-20 | $7.23 | $7.33 | $7.23 | $7.27 | $7.27 | 2,902,500 |
| 2023-10-19 | $7.31 | $7.42 | $7.22 | $7.28 | $7.28 | 3,760,860 |
| 2023-10-18 | $7.53 | $7.53 | $7.30 | $7.33 | $7.33 | 4,963,100 |
| 2023-10-17 | $7.59 | $7.62 | $7.47 | $7.51 | $7.51 | 4,191,440 |
| 2023-10-16 | $7.71 | $7.73 | $7.51 | $7.63 | $7.63 | 6,401,200 |
| 2023-10-13 | $7.75 | $7.79 | $7.65 | $7.70 | $7.70 | 3,665,000 |
| 2023-10-12 | $7.80 | $7.87 | $7.73 | $7.78 | $7.78 | 3,267,700 |
| 2023-10-11 | $7.66 | $7.85 | $7.65 | $7.79 | $7.79 | 6,624,510 |
| 2023-10-10 | $7.78 | $7.83 | $7.61 | $7.64 | $7.64 | 6,684,200 |
| 2023-10-09 | $8.16 | $8.18 | $7.70 | $7.75 | $7.75 | 14,241,900 |
| 2023-09-28 | $8.12 | $8.23 | $8.09 | $8.19 | $8.19 | 4,164,230 |
| 2023-09-27 | $7.94 | $8.18 | $7.93 | $8.12 | $8.12 | 5,941,600 |
| 2023-09-26 | $8.00 | $8.05 | $7.90 | $8.00 | $8.00 | 4,769,400 |
| 2023-09-25 | $8.15 | $8.16 | $7.99 | $8.00 | $8.00 | 5,541,900 |
| 2023-09-22 | $8.06 | $8.18 | $8.03 | $8.16 | $8.16 | 3,497,300 |
| 2023-09-21 | $8.20 | $8.24 | $8.08 | $8.08 | $8.08 | 3,609,200 |
| 2023-09-20 | $8.26 | $8.33 | $8.22 | $8.25 | $8.25 | 3,448,700 |
| 2023-09-19 | $8.30 | $8.36 | $8.24 | $8.30 | $8.30 | 4,376,860 |
| 2023-09-18 | $8.37 | $8.37 | $8.24 | $8.31 | $8.31 | 3,460,500 |
| 2023-09-15 | $8.34 | $8.42 | $8.31 | $8.37 | $8.37 | 4,206,020 |
| 2023-09-14 | $8.38 | $8.40 | $8.28 | $8.33 | $8.33 | 2,796,900 |
| 2023-09-13 | $8.47 | $8.51 | $8.33 | $8.38 | $8.38 | 4,930,410 |
| 2023-09-12 | $8.46 | $8.52 | $8.41 | $8.47 | $8.47 | 2,730,940 |
| 2023-09-11 | $8.39 | $8.48 | $8.29 | $8.46 | $8.46 | 3,389,100 |
| 2023-09-08 | $8.43 | $8.47 | $8.36 | $8.38 | $8.38 | 3,384,600 |
| 2023-09-07 | $8.55 | $8.56 | $8.40 | $8.43 | $8.43 | 4,392,100 |
| 2023-09-06 | $8.45 | $8.58 | $8.39 | $8.57 | $8.57 | 6,784,270 |
| 2023-09-05 | $8.52 | $8.55 | $8.44 | $8.49 | $8.49 | 6,195,020 |
| 2023-09-04 | $8.51 | $8.59 | $8.42 | $8.56 | $8.56 | 8,766,300 |
| 2023-09-01 | $8.24 | $8.56 | $8.20 | $8.48 | $8.48 | 12,336,900 |
| 2023-08-31 | $8.19 | $8.40 | $8.15 | $8.24 | $8.24 | 7,171,300 |
| 2023-08-30 | $8.22 | $8.29 | $8.15 | $8.19 | $8.19 | 3,986,830 |
| 2023-08-29 | $8.10 | $8.24 | $8.08 | $8.22 | $8.22 | 4,972,000 |
| 2023-08-28 | $8.40 | $8.40 | $8.06 | $8.08 | $8.08 | 8,668,260 |
| 2023-08-25 | $8.07 | $8.12 | $7.88 | $7.92 | $7.92 | 5,391,800 |
| 2023-08-24 | $8.07 | $8.14 | $7.96 | $8.08 | $8.08 | 4,902,540 |
| 2023-08-23 | $8.17 | $8.17 | $8.00 | $8.07 | $8.07 | 6,295,720 |
| 2023-08-22 | $8.22 | $8.29 | $7.98 | $8.17 | $8.17 | 10,647,550 |
| 2023-08-21 | $8.31 | $8.35 | $8.20 | $8.22 | $8.22 | 4,272,230 |
| 2023-08-18 | $8.61 | $8.61 | $8.31 | $8.31 | $8.31 | 8,705,200 |
| 2023-08-17 | $8.41 | $8.63 | $8.35 | $8.61 | $8.61 | 5,808,600 |
| 2023-08-16 | $8.41 | $8.51 | $8.41 | $8.43 | $8.43 | 2,341,000 |
| 2023-08-15 | $8.56 | $8.60 | $8.42 | $8.45 | $8.45 | 3,677,250 |
| 2023-08-14 | $8.34 | $8.65 | $8.31 | $8.56 | $8.56 | 5,498,190 |
| 2023-08-11 | $8.64 | $8.69 | $8.47 | $8.50 | $8.50 | 5,813,200 |
| 2023-08-10 | $8.52 | $8.71 | $8.52 | $8.65 | $8.65 | 4,359,110 |
| 2023-08-09 | $8.56 | $8.64 | $8.50 | $8.52 | $8.52 | 4,083,900 |
| 2023-08-08 | $8.71 | $8.71 | $8.54 | $8.56 | $8.56 | 6,058,250 |
| 2023-08-07 | $8.73 | $8.79 | $8.63 | $8.71 | $8.71 | 4,856,270 |
| 2023-08-04 | $8.68 | $8.77 | $8.68 | $8.73 | $8.73 | 5,371,590 |
| 2023-08-03 | $8.68 | $8.73 | $8.65 | $8.67 | $8.67 | 4,439,300 |
| 2023-08-02 | $8.64 | $8.76 | $8.63 | $8.71 | $8.71 | 5,116,900 |
| 2023-08-01 | $8.78 | $8.78 | $8.61 | $8.67 | $8.67 | 7,852,000 |
| 2023-07-31 | $8.71 | $8.90 | $8.69 | $8.79 | $8.79 | 10,522,640 |
| 2023-07-28 | $8.64 | $8.72 | $8.54 | $8.70 | $8.70 | 7,605,100 |
| 2023-07-27 | $8.85 | $8.85 | $8.65 | $8.69 | $8.69 | 10,675,280 |
| 2023-07-26 | $8.54 | $8.92 | $8.51 | $8.85 | $8.85 | 22,064,790 |
| 2023-07-25 | $8.45 | $8.54 | $8.44 | $8.53 | $8.53 | 6,364,010 |
| 2023-07-24 | $8.47 | $8.49 | $8.36 | $8.39 | $8.39 | 5,548,100 |
| 2023-07-21 | $8.37 | $8.60 | $8.37 | $8.49 | $8.49 | 6,920,140 |
| 2023-07-20 | $8.50 | $8.61 | $8.40 | $8.40 | $8.40 | 7,689,510 |
| 2023-07-19 | $8.46 | $8.51 | $8.40 | $8.50 | $8.50 | 4,602,500 |
| 2023-07-18 | $8.41 | $8.53 | $8.26 | $8.50 | $8.50 | 8,443,920 |
| 2023-07-17 | $8.43 | $8.43 | $8.36 | $8.39 | $8.39 | 4,447,800 |
| 2023-07-14 | $8.50 | $8.55 | $8.43 | $8.47 | $8.47 | 6,328,800 |
| 2023-07-13 | $8.61 | $8.74 | $8.46 | $8.51 | $8.51 | 13,995,800 |
| 2023-07-12 | $8.49 | $8.54 | $8.42 | $8.45 | $8.45 | 6,768,820 |
| 2023-07-11 | $8.39 | $8.56 | $8.32 | $8.51 | $8.51 | 10,304,760 |
| 2023-07-10 | $8.37 | $8.41 | $8.30 | $8.34 | $8.34 | 3,356,500 |
| 2023-07-07 | $8.32 | $8.40 | $8.23 | $8.31 | $8.31 | 6,673,210 |
| 2023-07-06 | $8.37 | $8.38 | $8.29 | $8.31 | $8.31 | 4,098,650 |
| 2023-07-05 | $8.41 | $8.45 | $8.32 | $8.34 | $8.34 | 5,160,200 |
| 2023-07-04 | $8.47 | $8.52 | $8.36 | $8.41 | $8.41 | 9,256,410 |
| 2023-07-03 | $8.50 | $8.67 | $8.37 | $8.50 | $8.50 | 15,693,890 |
| 2023-06-30 | $8.18 | $8.28 | $8.05 | $8.28 | $8.28 | 6,223,140 |
| 2023-06-29 | $8.22 | $8.30 | $8.18 | $8.29 | $8.14 | 4,980,450 |
| 2023-06-28 | $8.24 | $8.26 | $8.12 | $8.22 | $8.07 | 3,927,500 |
| 2023-06-27 | $8.01 | $8.27 | $8.01 | $8.26 | $8.11 | 6,028,100 |
| 2023-06-26 | $8.08 | $8.16 | $8.00 | $8.04 | $7.90 | 8,963,800 |
| 2023-06-21 | $8.20 | $8.27 | $8.06 | $8.07 | $8.07 | 7,456,460 |
| 2023-06-20 | $8.29 | $8.32 | $8.17 | $8.18 | $8.18 | 7,032,320 |
| 2023-06-19 | $8.57 | $8.64 | $8.24 | $8.27 | $8.27 | 13,976,920 |
| 2023-06-16 | $8.56 | $8.59 | $8.47 | $8.52 | $8.52 | 8,119,300 |
| 2023-06-15 | $8.35 | $8.60 | $8.26 | $8.56 | $8.56 | 11,015,650 |
| 2023-06-14 | $8.20 | $8.39 | $8.15 | $8.36 | $8.36 | 10,638,210 |
| 2023-06-13 | $8.29 | $8.35 | $8.11 | $8.22 | $8.22 | 12,235,000 |
| 2023-06-12 | $8.47 | $8.47 | $8.22 | $8.29 | $8.29 | 11,048,500 |
| 2023-06-09 | $8.42 | $8.47 | $8.38 | $8.43 | $8.43 | 4,349,230 |
| 2023-06-08 | $8.48 | $8.54 | $8.31 | $8.39 | $8.39 | 6,600,900 |
| 2023-06-07 | $8.46 | $8.60 | $8.46 | $8.51 | $8.51 | 5,499,800 |
| 2023-06-06 | $8.50 | $8.58 | $8.43 | $8.48 | $8.48 | 7,354,700 |
| 2023-06-05 | $8.74 | $8.76 | $8.46 | $8.55 | $8.55 | 10,481,900 |
| 2023-06-02 | $8.57 | $8.69 | $8.53 | $8.67 | $8.67 | 8,661,500 |
| 2023-06-01 | $8.40 | $8.70 | $8.28 | $8.53 | $8.53 | 12,938,590 |
| 2023-05-31 | $8.49 | $8.53 | $8.38 | $8.40 | $8.40 | 7,987,820 |
| 2023-05-30 | $8.40 | $8.55 | $8.34 | $8.48 | $8.48 | 6,734,580 |
| 2023-05-29 | $8.54 | $8.66 | $8.39 | $8.44 | $8.44 | 13,009,080 |
| 2023-05-26 | $8.71 | $8.72 | $8.52 | $8.61 | $8.61 | 8,124,050 |
| 2023-05-25 | $8.69 | $8.78 | $8.51 | $8.66 | $8.66 | 10,490,300 |
| 2023-05-24 | $8.94 | $8.94 | $8.72 | $8.74 | $8.74 | 10,874,240 |
| 2023-05-23 | $9.13 | $9.15 | $8.96 | $8.98 | $8.98 | 9,741,350 |
| 2023-05-22 | $9.44 | $9.45 | $8.96 | $9.10 | $9.10 | 19,005,650 |
| 2023-05-19 | $9.60 | $9.61 | $9.39 | $9.42 | $9.42 | 12,495,870 |
| 2023-05-18 | $9.77 | $9.86 | $9.48 | $9.61 | $9.61 | 21,720,600 |
| 2023-05-17 | $9.62 | $9.94 | $9.45 | $9.85 | $9.85 | 21,490,230 |
| 2023-05-16 | $9.48 | $9.87 | $9.38 | $9.65 | $9.65 | 22,455,130 |
| 2023-05-15 | $9.61 | $9.73 | $9.25 | $9.52 | $9.52 | 25,481,850 |
| 2023-05-12 | $9.76 | $9.89 | $9.50 | $9.52 | $9.52 | 22,364,390 |
| 2023-05-11 | $9.99 | $10.05 | $9.50 | $9.88 | $9.88 | 36,359,120 |
| 2023-05-10 | $10.54 | $10.80 | $9.90 | $10.03 | $10.03 | 54,814,090 |
| 2023-05-09 | $10.34 | $10.83 | $9.88 | $10.45 | $10.45 | 76,371,870 |
| 2023-05-08 | $9.85 | $10.28 | $9.55 | $10.22 | $10.22 | 89,545,470 |
| 2023-05-05 | $8.57 | $9.39 | $8.52 | $9.39 | $9.39 | 54,989,340 |
| 2023-05-04 | $8.37 | $8.58 | $8.32 | $8.54 | $8.54 | 9,594,730 |
| 2023-05-03 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2023-05-02 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2023-04-28 | $8.21 | $8.50 | $8.14 | $8.41 | $8.41 | 10,360,550 |
| 2023-04-27 | $8.17 | $8.26 | $8.00 | $8.18 | $8.18 | 9,486,700 |
| 2023-04-26 | $7.92 | $8.08 | $7.92 | $8.03 | $8.03 | 5,372,550 |
| 2023-04-25 | $8.09 | $8.15 | $7.90 | $8.02 | $8.02 | 6,624,300 |
| 2023-04-24 | $8.15 | $8.19 | $7.99 | $8.09 | $8.09 | 6,649,880 |
| 2023-04-21 | $8.34 | $8.37 | $8.10 | $8.14 | $8.14 | 6,559,000 |
| 2023-04-20 | $8.41 | $8.47 | $8.19 | $8.36 | $8.36 | 6,816,940 |
| 2023-04-19 | $8.51 | $8.52 | $8.25 | $8.28 | $8.28 | 9,211,600 |
| 2023-04-18 | $8.59 | $8.65 | $8.45 | $8.53 | $8.53 | 7,058,010 |
| 2023-04-17 | $8.45 | $8.85 | $8.42 | $8.59 | $8.59 | 19,880,170 |
| 2023-04-14 | $8.35 | $8.47 | $8.24 | $8.37 | $8.37 | 7,408,090 |
| 2023-04-13 | $8.19 | $8.48 | $8.15 | $8.37 | $8.37 | 11,327,750 |
| 2023-04-12 | $8.27 | $8.31 | $8.12 | $8.19 | $8.19 | 7,714,750 |
| 2023-04-11 | $8.23 | $8.29 | $8.10 | $8.27 | $8.27 | 7,976,390 |
| 2023-04-10 | $8.22 | $8.32 | $8.10 | $8.24 | $8.24 | 8,541,180 |
| 2023-04-07 | $8.28 | $8.30 | $8.19 | $8.25 | $8.25 | 5,834,160 |
| 2023-04-06 | $8.19 | $8.42 | $7.95 | $8.27 | $8.27 | 12,924,430 |
| 2023-04-05 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2023-04-04 | $8.47 | $8.48 | $8.16 | $8.22 | $8.22 | 12,983,690 |
| 2023-04-03 | $8.55 | $8.62 | $8.43 | $8.47 | $8.47 | 7,977,600 |
| 2023-03-31 | $8.58 | $8.62 | $8.52 | $8.57 | $8.57 | 3,915,100 |
| 2023-03-30 | $8.63 | $8.65 | $8.41 | $8.56 | $8.56 | 5,324,600 |
| 2023-03-29 | $8.62 | $8.65 | $8.53 | $8.62 | $8.62 | 3,142,700 |
| 2023-03-28 | $8.70 | $8.72 | $8.59 | $8.61 | $8.61 | 4,458,740 |
| 2023-03-27 | $8.73 | $8.78 | $8.60 | $8.67 | $8.67 | 3,805,800 |
| 2023-03-24 | $8.80 | $8.80 | $8.70 | $8.74 | $8.74 | 3,592,880 |
| 2023-03-23 | $8.73 | $8.86 | $8.66 | $8.75 | $8.75 | 5,333,500 |
| 2023-03-22 | $8.77 | $8.85 | $8.70 | $8.72 | $8.72 | 4,936,400 |
| 2023-03-21 | $8.58 | $8.88 | $8.51 | $8.77 | $8.77 | 8,390,060 |
| 2023-03-20 | $8.66 | $8.80 | $8.52 | $8.59 | $8.59 | 7,231,110 |
| 2023-03-17 | $8.70 | $8.75 | $8.60 | $8.66 | $8.66 | 6,388,210 |
| 2023-03-16 | $8.84 | $8.94 | $8.56 | $8.67 | $8.67 | 8,754,970 |
| 2023-03-15 | $8.59 | $9.00 | $8.58 | $8.94 | $8.94 | 13,596,760 |
| 2023-03-14 | $8.72 | $8.75 | $8.38 | $8.51 | $8.51 | 7,944,910 |
| 2023-03-13 | $8.69 | $8.90 | $8.63 | $8.70 | $8.70 | 6,050,000 |
| 2023-03-10 | $8.82 | $8.87 | $8.68 | $8.69 | $8.69 | 7,022,800 |
| 2023-03-09 | $8.81 | $8.90 | $8.81 | $8.88 | $8.88 | 4,365,800 |
| 2023-03-08 | $8.81 | $8.90 | $8.71 | $8.81 | $8.81 | 7,476,540 |
| 2023-03-07 | $9.00 | $9.07 | $8.85 | $8.87 | $8.87 | 6,982,560 |
| 2023-03-06 | $9.15 | $9.15 | $8.95 | $9.04 | $9.04 | 7,625,310 |
| 2023-03-03 | $8.99 | $9.21 | $8.92 | $9.10 | $9.10 | 10,836,480 |
| 2023-03-02 | $9.09 | $9.10 | $8.95 | $8.96 | $8.96 | 8,440,380 |
| 2023-03-01 | $9.06 | $9.10 | $9.00 | $9.10 | $9.10 | 6,582,880 |
| 2023-02-28 | $9.15 | $9.16 | $8.97 | $9.08 | $9.08 | 7,787,060 |
| 2023-02-27 | $9.25 | $9.26 | $9.05 | $9.11 | $9.11 | 12,958,080 |
| 2023-02-24 | $8.86 | $9.27 | $8.86 | $9.23 | $9.23 | 21,385,550 |
| 2023-02-23 | $8.91 | $8.93 | $8.78 | $8.86 | $8.86 | 5,817,400 |
| 2023-02-22 | $8.91 | $8.95 | $8.85 | $8.88 | $8.88 | 5,263,800 |
| 2023-02-21 | $8.93 | $9.05 | $8.90 | $8.95 | $8.95 | 6,266,100 |
| 2023-02-20 | $8.86 | $8.93 | $8.78 | $8.92 | $8.92 | 6,992,970 |
| 2023-02-17 | $8.88 | $9.03 | $8.85 | $8.88 | $8.88 | 7,225,710 |
| 2023-02-16 | $9.10 | $9.20 | $8.82 | $8.92 | $8.92 | 13,308,260 |
| 2023-02-15 | $9.26 | $9.31 | $9.08 | $9.11 | $9.11 | 11,350,790 |
| 2023-02-14 | $9.20 | $9.29 | $9.15 | $9.25 | $9.25 | 8,162,100 |
| 2023-02-13 | $9.18 | $9.26 | $9.13 | $9.19 | $9.19 | 8,007,790 |
| 2023-02-10 | $9.19 | $9.20 | $9.09 | $9.16 | $9.16 | 6,246,100 |
| 2023-02-09 | $9.06 | $9.23 | $9.04 | $9.19 | $9.19 | 7,193,800 |
| 2023-02-08 | $9.16 | $9.24 | $9.08 | $9.12 | $9.12 | 9,237,980 |
| 2023-02-07 | $9.34 | $9.35 | $9.12 | $9.20 | $9.20 | 12,041,300 |
| 2023-02-06 | $9.24 | $9.46 | $9.17 | $9.35 | $9.35 | 11,542,240 |
| 2023-02-03 | $9.18 | $9.29 | $9.14 | $9.26 | $9.26 | 14,390,550 |
| 2023-02-02 | $9.18 | $9.25 | $9.10 | $9.20 | $9.20 | 11,954,820 |
| 2023-02-01 | $9.12 | $9.22 | $9.05 | $9.17 | $9.17 | 11,944,030 |
| 2023-01-31 | $8.89 | $9.13 | $8.85 | $9.12 | $9.12 | 12,418,090 |
| 2023-01-30 | $8.90 | $9.05 | $8.87 | $8.97 | $8.97 | 15,535,570 |
| 2023-01-20 | $8.80 | $8.90 | $8.67 | $8.84 | $8.84 | 23,708,960 |
| 2023-01-19 | $9.13 | $9.19 | $8.42 | $8.64 | $8.64 | 45,437,520 |
| 2023-01-18 | $9.52 | $9.58 | $9.30 | $9.36 | $9.36 | 13,758,980 |
| 2023-01-17 | $9.55 | $9.70 | $9.46 | $9.51 | $9.51 | 14,215,790 |
| 2023-01-16 | $9.58 | $9.66 | $9.31 | $9.62 | $9.62 | 22,558,360 |
| 2023-01-13 | $9.82 | $9.90 | $9.49 | $9.58 | $9.58 | 20,306,900 |
| 2023-01-12 | $10.02 | $10.08 | $9.72 | $9.82 | $9.82 | 19,310,240 |
| 2023-01-11 | $9.90 | $10.23 | $9.85 | $10.09 | $10.09 | 38,345,590 |
| 2023-01-10 | $9.17 | $10.19 | $9.07 | $10.19 | $10.19 | 43,405,140 |
| 2023-01-09 | $9.10 | $9.30 | $9.03 | $9.26 | $9.26 | 19,721,400 |
| 2023-01-06 | $8.64 | $9.16 | $8.63 | $8.98 | $8.98 | 15,746,800 |
| 2023-01-05 | $8.60 | $8.75 | $8.53 | $8.71 | $8.71 | 7,222,900 |
| 2023-01-04 | $8.69 | $8.73 | $8.53 | $8.63 | $8.63 | 6,105,200 |
| 2023-01-03 | $8.37 | $8.77 | $8.28 | $8.69 | $8.69 | 10,430,900 |
| 2023-01-02 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2022-12-30 | $8.33 | $8.42 | $8.27 | $8.29 | $8.29 | 4,956,930 |
| 2022-12-29 | $8.47 | $8.47 | $8.31 | $8.33 | $8.33 | 4,297,500 |
| 2022-12-28 | $8.61 | $8.61 | $8.40 | $8.47 | $8.47 | 3,948,800 |
| 2022-12-27 | $8.48 | $8.64 | $8.43 | $8.61 | $8.61 | 5,540,670 |
| 2022-12-26 | $8.27 | $8.51 | $8.27 | $8.47 | $8.47 | 4,444,670 |
| 2022-12-23 | $8.33 | $8.44 | $8.19 | $8.27 | $8.27 | 6,394,620 |
| 2022-12-22 | $8.68 | $8.68 | $8.32 | $8.41 | $8.41 | 7,478,200 |
| 2022-12-21 | $8.58 | $8.76 | $8.44 | $8.61 | $8.61 | 6,190,400 |
| 2022-12-20 | $8.65 | $8.69 | $8.49 | $8.50 | $8.50 | 4,734,260 |
| 2022-12-19 | $8.69 | $8.79 | $8.60 | $8.63 | $8.63 | 5,505,700 |
| 2022-12-16 | $9.02 | $9.02 | $8.66 | $8.69 | $8.69 | 7,481,400 |
| 2022-12-15 | $8.86 | $9.00 | $8.76 | $8.96 | $8.96 | 5,938,540 |
| 2022-12-14 | $8.85 | $9.07 | $8.81 | $8.87 | $8.87 | 8,388,520 |
| 2022-12-13 | $8.93 | $8.99 | $8.84 | $8.88 | $8.88 | 7,625,860 |
| 2022-12-12 | $9.01 | $9.16 | $8.92 | $8.93 | $8.93 | 11,006,510 |
| 2022-12-09 | $9.27 | $9.29 | $9.07 | $9.09 | $9.09 | 11,061,400 |
| 2022-12-08 | $8.99 | $9.35 | $8.93 | $9.28 | $9.28 | 19,709,930 |
| 2022-12-07 | $9.18 | $9.22 | $8.89 | $8.99 | $8.99 | 12,527,260 |
| 2022-12-06 | $9.14 | $9.30 | $8.98 | $9.23 | $9.23 | 14,672,300 |
| 2022-12-05 | $8.98 | $9.21 | $8.84 | $9.14 | $9.14 | 14,370,120 |
| 2022-12-01 | $8.91 | $9.06 | $8.82 | $8.93 | $8.93 | 10,352,970 |
| 2022-11-30 | $8.66 | $8.96 | $8.63 | $8.79 | $8.79 | 8,634,000 |
| 2022-11-29 | $8.62 | $8.69 | $8.53 | $8.66 | $8.66 | 8,718,400 |
| 2022-11-28 | $8.56 | $8.60 | $8.38 | $8.56 | $8.56 | 7,793,070 |
| 2022-11-25 | $8.81 | $8.88 | $8.55 | $8.59 | $8.59 | 8,140,130 |
| 2022-11-24 | $8.80 | $8.98 | $8.73 | $8.84 | $8.84 | 10,710,890 |
| 2022-11-23 | $8.60 | $8.80 | $8.55 | $8.74 | $8.74 | 7,672,820 |
| 2022-11-22 | $8.65 | $8.87 | $8.60 | $8.64 | $8.64 | 10,726,840 |
| 2022-11-21 | $8.44 | $8.69 | $8.34 | $8.62 | $8.62 | 10,628,990 |
| 2022-11-18 | $8.77 | $8.79 | $8.45 | $8.49 | $8.49 | 11,444,410 |
| 2022-11-17 | $8.77 | $8.77 | $8.59 | $8.77 | $8.77 | 7,801,820 |
| 2022-11-16 | $8.94 | $8.97 | $8.76 | $8.80 | $8.80 | 7,021,700 |
| 2022-11-15 | $8.74 | $8.91 | $8.66 | $8.91 | $8.91 | 7,151,100 |
| 2022-11-14 | $8.88 | $9.06 | $8.68 | $8.71 | $8.71 | 9,973,710 |
| 2022-11-11 | $8.97 | $9.05 | $8.76 | $8.83 | $8.83 | 11,504,000 |
| 2022-11-10 | $8.93 | $8.96 | $8.79 | $8.82 | $8.82 | 11,552,770 |
| 2022-11-09 | $9.13 | $9.25 | $8.93 | $8.93 | $8.93 | 10,904,260 |
| 2022-11-08 | $8.97 | $9.15 | $8.89 | $9.10 | $9.10 | 12,710,190 |
| 2022-11-07 | $8.80 | $9.11 | $8.64 | $8.95 | $8.95 | 17,771,890 |
| 2022-11-04 | $8.39 | $8.77 | $8.39 | $8.74 | $8.74 | 15,052,800 |
| 2022-11-03 | $8.38 | $8.49 | $8.31 | $8.41 | $8.41 | 10,490,400 |
| 2022-11-02 | $8.10 | $8.52 | $8.07 | $8.38 | $8.38 | 17,028,500 |
| 2022-11-01 | $8.00 | $8.15 | $7.96 | $8.12 | $8.12 | 14,310,500 |
| 2022-10-31 | $8.10 | $8.33 | $7.92 | $8.05 | $8.05 | 17,925,790 |
| 2022-10-28 | $8.50 | $8.54 | $8.06 | $8.10 | $8.10 | 24,074,790 |
| 2022-10-27 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2022-10-26 | $8.92 | $8.99 | $8.78 | $8.86 | $8.86 | 16,243,250 |
| 2022-10-25 | $8.71 | $8.91 | $8.52 | $8.84 | $8.84 | 13,689,400 |
| 2022-10-24 | $9.08 | $9.09 | $8.75 | $8.80 | $8.80 | 18,150,500 |
| 2022-10-21 | $8.60 | $9.10 | $8.60 | $8.93 | $8.93 | 31,986,800 |
| 2022-10-20 | $9.26 | $9.29 | $8.45 | $8.45 | $8.45 | 37,326,400 |
| 2022-10-19 | $9.70 | $9.88 | $9.18 | $9.28 | $9.28 | 35,887,150 |
| 2022-10-18 | $10.08 | $10.35 | $10.03 | $10.18 | $10.18 | 15,201,470 |
| 2022-10-17 | $9.90 | $10.12 | $9.84 | $10.02 | $10.02 | 9,716,100 |
| 2022-10-14 | $9.87 | $10.07 | $9.72 | $10.04 | $10.04 | 14,536,450 |
| 2022-10-13 | $9.33 | $10.04 | $9.26 | $9.84 | $9.84 | 17,197,300 |
| 2022-10-12 | $9.30 | $9.42 | $8.97 | $9.40 | $9.40 | 12,342,300 |
| 2022-10-11 | $9.19 | $9.29 | $8.93 | $9.26 | $9.26 | 13,718,100 |
| 2022-10-10 | $9.40 | $9.84 | $9.09 | $9.17 | $9.17 | 16,815,300 |
| 2022-09-30 | $9.76 | $9.80 | $9.45 | $9.55 | $9.55 | 10,404,500 |
| 2022-09-29 | $9.77 | $9.88 | $9.53 | $9.82 | $9.82 | 13,526,800 |
| 2022-09-28 | $10.29 | $10.45 | $9.70 | $9.71 | $9.71 | 15,845,800 |
| 2022-09-27 | $10.17 | $10.45 | $9.95 | $10.31 | $10.31 | 13,835,700 |
| 2022-09-26 | $10.51 | $10.55 | $10.10 | $10.13 | $10.13 | 15,908,100 |
| 2022-09-23 | $10.57 | $10.80 | $10.44 | $10.50 | $10.50 | 15,123,600 |
| 2022-09-22 | $10.37 | $10.75 | $10.24 | $10.63 | $10.63 | 17,891,700 |
| 2022-09-21 | $10.45 | $10.72 | $10.33 | $10.40 | $10.40 | 20,558,600 |
| 2022-09-20 | $10.36 | $10.50 | $10.17 | $10.31 | $10.31 | 13,800,600 |
| 2022-09-19 | $10.70 | $10.85 | $10.27 | $10.35 | $10.35 | 17,702,900 |
| 2022-09-16 | $10.83 | $11.06 | $10.69 | $10.72 | $10.72 | 14,645,000 |
| 2022-09-15 | $11.43 | $11.47 | $10.47 | $10.82 | $10.82 | 26,757,220 |
| 2022-09-14 | $11.65 | $11.66 | $11.22 | $11.38 | $11.38 | 19,432,500 |
| 2022-09-13 | $12.04 | $12.18 | $11.55 | $11.67 | $11.67 | 19,239,220 |
| 2022-09-12 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2022-09-09 | $11.94 | $12.11 | $11.70 | $12.04 | $12.04 | 21,664,210 |
| 2022-09-08 | $12.05 | $12.18 | $11.89 | $11.91 | $11.91 | 20,393,300 |
| 2022-09-07 | $11.86 | $12.45 | $11.67 | $12.17 | $12.17 | 35,691,800 |
| 2022-09-06 | $11.22 | $12.15 | $11.11 | $11.93 | $11.93 | 42,454,920 |
| 2022-09-05 | $10.76 | $11.36 | $10.75 | $11.19 | $11.19 | 22,670,500 |
| 2022-09-02 | $10.43 | $10.90 | $10.38 | $10.87 | $10.87 | 21,001,900 |
| 2022-09-01 | $10.22 | $10.60 | $10.20 | $10.54 | $10.54 | 16,749,690 |
| 2022-08-31 | $10.32 | $10.59 | $10.15 | $10.31 | $10.31 | 15,694,900 |
| 2022-08-30 | $10.62 | $10.85 | $10.30 | $10.42 | $10.42 | 16,460,700 |
| 2022-08-29 | $10.07 | $10.67 | $10.00 | $10.60 | $10.60 | 17,189,800 |
| 2022-08-26 | $10.79 | $11.25 | $10.32 | $10.45 | $10.45 | 23,552,830 |
| 2022-08-25 | $10.43 | $10.79 | $10.29 | $10.73 | $10.73 | 17,812,500 |
| 2022-08-24 | $10.72 | $10.82 | $10.32 | $10.38 | $10.38 | 16,292,400 |
| 2022-08-23 | $10.68 | $10.87 | $10.57 | $10.73 | $10.73 | 13,935,800 |
| 2022-08-22 | $10.25 | $10.79 | $10.13 | $10.70 | $10.70 | 20,457,700 |
| 2022-08-19 | $10.42 | $10.57 | $10.21 | $10.33 | $10.33 | 20,781,200 |
| 2022-08-18 | $11.57 | $11.60 | $10.41 | $10.53 | $10.53 | 43,673,800 |
| 2022-08-17 | $11.25 | $11.47 | $11.10 | $11.40 | $11.40 | 39,819,610 |
| 2022-08-16 | $11.02 | $11.16 | $10.79 | $10.91 | $10.91 | 17,317,900 |
| 2022-08-15 | $10.97 | $11.14 | $10.78 | $10.97 | $10.97 | 19,388,400 |
| 2022-08-12 | $11.33 | $11.54 | $11.08 | $11.11 | $11.11 | 16,806,100 |
| 2022-08-11 | $11.25 | $11.56 | $11.09 | $11.24 | $11.24 | 16,376,200 |
| 2022-08-10 | $11.20 | $11.42 | $11.02 | $11.23 | $11.23 | 19,728,000 |
| 2022-08-09 | $11.04 | $11.29 | $10.87 | $11.02 | $11.02 | 17,196,200 |
| 2022-08-08 | $10.36 | $11.25 | $10.21 | $11.06 | $11.06 | 25,350,100 |
| 2022-08-05 | $10.11 | $10.48 | $10.05 | $10.43 | $10.43 | 20,195,100 |
| 2022-08-04 | $9.86 | $10.12 | $9.60 | $9.93 | $9.93 | 16,318,300 |
| 2022-08-03 | $10.09 | $10.40 | $9.80 | $9.83 | $9.83 | 19,793,830 |
| 2022-08-02 | $10.43 | $10.45 | $9.86 | $10.10 | $10.10 | 21,117,400 |
| 2022-08-01 | $9.91 | $10.49 | $9.91 | $10.41 | $10.41 | 24,572,500 |
| 2022-07-29 | $11.28 | $11.42 | $10.22 | $10.22 | $10.22 | 42,155,800 |
| 2022-07-28 | $10.80 | $11.37 | $10.78 | $11.35 | $11.35 | 20,406,010 |
| 2022-07-27 | $10.65 | $11.03 | $10.62 | $10.90 | $10.90 | 14,075,000 |
| 2022-07-26 | $10.63 | $10.71 | $10.34 | $10.64 | $10.64 | 15,997,210 |
| 2022-07-25 | $11.10 | $11.14 | $10.59 | $10.64 | $10.64 | 16,421,200 |
| 2022-07-22 | $10.96 | $11.14 | $10.82 | $11.04 | $11.04 | 16,943,100 |
| 2022-07-21 | $11.40 | $11.50 | $10.91 | $10.92 | $10.92 | 23,392,800 |
| 2022-07-20 | $11.10 | $11.80 | $10.86 | $11.52 | $11.52 | 32,223,900 |
| 2022-07-19 | $10.67 | $11.33 | $10.57 | $11.10 | $11.10 | 32,146,800 |
| 2022-07-18 | $10.18 | $10.71 | $10.06 | $10.62 | $10.62 | 29,343,900 |
| 2022-07-15 | $10.57 | $10.74 | $10.19 | $10.21 | $10.14 | 27,717,700 |
| 2022-07-14 | $10.45 | $10.88 | $10.33 | $10.53 | $10.46 | 33,621,500 |
| 2022-07-13 | $10.51 | $10.54 | $10.10 | $10.46 | $10.39 | 29,951,810 |
| 2022-07-12 | $10.62 | $10.92 | $10.27 | $10.29 | $10.22 | 52,571,110 |
| 2022-07-11 | $9.73 | $10.38 | $9.65 | $10.38 | $10.31 | 56,536,800 |
| 2022-07-08 | $9.41 | $9.62 | $9.33 | $9.44 | $9.38 | 19,241,300 |
| 2022-07-07 | $9.50 | $9.59 | $9.23 | $9.39 | $9.33 | 18,265,200 |
| 2022-07-06 | $9.79 | $9.93 | $9.42 | $9.59 | $9.53 | 27,510,700 |
| 2022-07-05 | $9.44 | $10.21 | $9.44 | $9.79 | $9.73 | 42,166,700 |
| 2022-07-04 | $9.89 | $9.96 | $9.41 | $9.57 | $9.51 | 59,063,820 |
| 2022-07-01 | $9.11 | $9.96 | $9.11 | $9.81 | $9.75 | 81,338,920 |
| 2022-06-30 | $8.75 | $9.30 | $8.54 | $9.05 | $8.99 | 50,522,200 |
| 2022-06-29 | $8.41 | $8.59 | $8.29 | $8.46 | $8.40 | 21,891,200 |
| 2022-06-28 | $8.37 | $8.60 | $8.31 | $8.48 | $8.42 | 23,217,320 |
| 2022-06-27 | $7.87 | $8.39 | $7.85 | $8.29 | $8.24 | 23,244,120 |
| 2022-06-24 | $8.03 | $8.06 | $7.88 | $7.92 | $7.87 | 11,670,600 |
| 2022-06-23 | $7.88 | $8.05 | $7.72 | $8.02 | $7.97 | 13,649,600 |
| 2022-06-22 | $8.11 | $8.15 | $7.82 | $7.84 | $7.79 | 14,278,600 |
| 2022-06-21 | $8.21 | $8.27 | $7.91 | $8.05 | $8.00 | 20,952,000 |
| 2022-06-20 | $8.13 | $8.30 | $8.03 | $8.26 | $8.21 | 16,650,800 |
| 2022-06-17 | $8.14 | $8.38 | $8.10 | $8.13 | $8.08 | 19,151,890 |
| 2022-06-16 | $8.30 | $8.58 | $8.18 | $8.28 | $8.23 | 20,775,320 |
| 2022-06-15 | $8.62 | $8.67 | $8.35 | $8.35 | $8.30 | 25,330,300 |
| 2022-06-14 | $8.60 | $8.71 | $8.36 | $8.64 | $8.58 | 30,555,100 |
| 2022-06-13 | $9.00 | $9.11 | $8.66 | $8.79 | $8.73 | 36,994,200 |
| 2022-06-10 | $8.58 | $8.98 | $8.50 | $8.79 | $8.73 | 47,610,700 |
| 2022-06-09 | $8.31 | $8.81 | $8.06 | $8.71 | $8.65 | 53,106,390 |
| 2022-06-08 | $8.50 | $8.66 | $8.06 | $8.33 | $8.28 | 32,586,290 |
| 2022-06-07 | $8.20 | $8.51 | $8.16 | $8.42 | $8.36 | 26,294,400 |
| 2022-06-06 | $7.88 | $8.49 | $7.88 | $8.32 | $8.27 | 30,871,000 |
| 2022-06-02 | $7.80 | $8.04 | $7.76 | $7.96 | $7.91 | 16,965,200 |
| 2022-06-01 | $8.23 | $8.23 | $7.75 | $7.90 | $7.85 | 34,479,990 |
| 2022-05-31 | $8.18 | $8.31 | $8.09 | $8.25 | $8.20 | 19,765,200 |
| 2022-05-30 | $8.42 | $8.51 | $8.15 | $8.22 | $8.17 | 26,118,100 |
| 2022-05-27 | $8.46 | $8.68 | $8.33 | $8.40 | $8.34 | 37,098,500 |
| 2022-05-26 | $8.42 | $8.78 | $8.31 | $8.49 | $8.43 | 47,199,080 |
| 2022-05-25 | $7.81 | $8.26 | $7.80 | $8.12 | $8.07 | 27,233,660 |
| 2022-05-24 | $8.39 | $8.45 | $7.82 | $7.84 | $7.79 | 33,654,260 |
| 2022-05-23 | $8.12 | $8.71 | $8.05 | $8.48 | $8.42 | 36,174,240 |
| 2022-05-20 | $8.14 | $8.32 | $8.06 | $8.22 | $8.17 | 20,075,960 |
| 2022-05-19 | $8.10 | $8.21 | $7.98 | $8.15 | $8.10 | 25,364,560 |
| 2022-05-18 | $8.26 | $8.46 | $8.11 | $8.36 | $8.31 | 30,945,700 |
| 2022-05-17 | $8.02 | $8.80 | $7.87 | $8.47 | $8.41 | 49,904,200 |
| 2022-05-16 | $8.20 | $8.27 | $7.93 | $8.03 | $7.98 | 32,474,200 |
| 2022-05-13 | $8.38 | $8.69 | $8.01 | $8.20 | $8.15 | 62,371,100 |
| 2022-05-12 | $7.41 | $8.31 | $7.36 | $8.31 | $8.26 | 52,335,740 |
| 2022-05-11 | $7.78 | $7.82 | $7.55 | $7.55 | $7.50 | 40,332,700 |
| 2022-05-10 | $7.35 | $7.80 | $7.22 | $7.76 | $7.71 | 41,221,080 |
| 2022-05-09 | $7.02 | $7.70 | $7.02 | $7.48 | $7.43 | 31,549,500 |
| 2022-05-06 | $7.32 | $7.49 | $7.08 | $7.14 | $7.09 | 35,329,680 |
| 2022-05-05 | $7.30 | $7.79 | $7.23 | $7.62 | $7.57 | 38,013,880 |
| 2022-05-04 | $7.31 | $7.31 | $7.31 | $7.31 | $7.26 | 0 |
| 2022-05-03 | $7.31 | $7.31 | $7.31 | $7.31 | $7.26 | 0 |
| 2022-04-29 | $6.98 | $7.39 | $6.91 | $7.31 | $7.26 | 39,588,910 |
| 2022-04-28 | $6.91 | $7.32 | $6.60 | $7.11 | $7.06 | 45,476,730 |
| 2022-04-27 | $6.79 | $7.13 | $6.68 | $7.08 | $7.03 | 39,076,180 |
| 2022-04-26 | $6.61 | $6.92 | $6.50 | $6.66 | $6.62 | 26,723,650 |
| 2022-04-25 | $6.70 | $6.88 | $6.55 | $6.55 | $6.51 | 32,837,360 |
| 2022-04-22 | $7.00 | $7.35 | $6.83 | $7.02 | $6.97 | 44,137,920 |
| 2022-04-21 | $7.90 | $7.99 | $7.30 | $7.38 | $7.33 | 53,833,380 |
| 2022-04-20 | $7.48 | $7.68 | $7.21 | $7.32 | $7.27 | 27,602,400 |
| 2022-04-19 | $7.60 | $7.70 | $7.37 | $7.56 | $7.51 | 29,389,300 |
| 2022-04-18 | $7.32 | $7.64 | $7.11 | $7.48 | $7.43 | 29,078,100 |
| 2022-04-15 | $7.51 | $7.90 | $7.31 | $7.39 | $7.34 | 39,236,800 |
| 2022-04-14 | $7.22 | $7.75 | $7.20 | $7.58 | $7.53 | 58,759,000 |
| 2022-04-13 | $7.50 | $7.92 | $7.19 | $7.20 | $7.15 | 81,429,920 |
| 2022-04-12 | $8.31 | $9.21 | $7.76 | $7.78 | $7.73 | 96,297,500 |
| 2022-04-11 | $8.10 | $8.98 | $7.69 | $8.62 | $8.56 | 102,488,370 |
| 2022-04-08 | $7.75 | $8.16 | $7.51 | $8.16 | $8.11 | 92,627,350 |
| 2022-04-07 | $7.46 | $8.18 | $7.39 | $7.54 | $7.49 | 83,485,510 |
| 2022-04-06 | $7.45 | $8.11 | $7.22 | $7.52 | $7.47 | 95,502,500 |
| 2022-04-05 | $7.37 | $7.37 | $7.37 | $7.37 | $7.32 | 0 |
| 2022-04-04 | $7.37 | $7.37 | $7.37 | $7.37 | $7.32 | 0 |
| 2022-04-01 | $6.87 | $7.37 | $6.80 | $7.37 | $7.32 | 73,941,310 |
| 2022-03-31 | $6.36 | $6.70 | $6.36 | $6.70 | $6.66 | 9,194,600 |
| 2022-03-30 | $6.13 | $6.14 | $6.03 | $6.09 | $6.05 | 4,877,400 |
| 2022-03-29 | $6.13 | $6.14 | $6.00 | $6.05 | $6.01 | 5,689,750 |
| 2022-03-28 | $6.08 | $6.12 | $5.91 | $6.11 | $6.07 | 5,781,400 |
| 2022-03-25 | $6.04 | $6.22 | $6.04 | $6.06 | $6.02 | 9,699,300 |
| 2022-03-24 | $6.02 | $6.08 | $5.95 | $6.04 | $6.00 | 5,022,700 |
| 2022-03-23 | $6.05 | $6.12 | $6.05 | $6.07 | $6.03 | 5,190,600 |
| 2022-03-22 | $6.08 | $6.15 | $6.02 | $6.06 | $6.02 | 5,657,800 |
| 2022-03-21 | $6.03 | $6.18 | $6.03 | $6.15 | $6.11 | 8,491,300 |
| 2022-03-18 | $5.96 | $6.05 | $5.95 | $6.02 | $5.98 | 7,283,600 |
| 2022-03-17 | $6.12 | $6.24 | $5.95 | $5.99 | $5.95 | 13,694,100 |
| 2022-03-16 | $5.86 | $6.06 | $5.70 | $6.06 | $6.02 | 15,043,700 |
| 2022-03-15 | $6.23 | $6.26 | $5.76 | $5.80 | $5.76 | 17,966,350 |
| 2022-03-14 | $6.56 | $6.56 | $6.20 | $6.21 | $6.17 | 11,128,880 |
| 2022-03-11 | $6.59 | $6.60 | $6.31 | $6.55 | $6.51 | 9,880,640 |
| 2022-03-10 | $6.79 | $6.79 | $6.58 | $6.59 | $6.55 | 8,961,500 |
| 2022-03-09 | $6.70 | $6.75 | $6.25 | $6.60 | $6.56 | 12,317,060 |
| 2022-03-08 | $6.89 | $6.91 | $6.65 | $6.66 | $6.62 | 9,213,300 |
| 2022-03-07 | $6.97 | $7.08 | $6.85 | $6.90 | $6.85 | 9,176,200 |
| 2022-03-04 | $7.10 | $7.11 | $6.96 | $6.99 | $6.94 | 9,419,440 |
| 2022-03-03 | $7.25 | $7.25 | $7.05 | $7.12 | $7.07 | 12,145,300 |
| 2022-03-02 | $7.23 | $7.30 | $7.12 | $7.20 | $7.15 | 13,004,000 |
| 2022-03-01 | $7.25 | $7.25 | $7.04 | $7.14 | $7.09 | 14,678,200 |
| 2022-02-28 | $6.94 | $7.20 | $6.78 | $7.17 | $7.12 | 20,469,900 |
| 2022-02-25 | $6.61 | $7.02 | $6.61 | $6.91 | $6.86 | 19,071,800 |
| 2022-02-24 | $6.83 | $6.97 | $6.43 | $6.65 | $6.61 | 18,805,900 |
| 2022-02-23 | $6.93 | $6.95 | $6.80 | $6.85 | $6.81 | 11,896,500 |
| 2022-02-22 | $6.85 | $7.08 | $6.74 | $7.02 | $6.97 | 14,943,300 |
| 2022-02-21 | $6.86 | $6.94 | $6.77 | $6.92 | $6.87 | 8,596,600 |
| 2022-02-18 | $6.78 | $6.89 | $6.73 | $6.86 | $6.82 | 8,992,140 |
| 2022-02-17 | $7.04 | $7.11 | $6.86 | $6.87 | $6.83 | 17,238,900 |
| 2022-02-16 | $7.10 | $7.20 | $6.98 | $7.12 | $7.07 | 25,472,000 |
| 2022-02-15 | $6.82 | $7.49 | $6.68 | $7.20 | $7.15 | 38,274,120 |
| 2022-02-14 | $6.91 | $6.95 | $6.74 | $6.81 | $6.77 | 14,946,800 |
| 2022-02-11 | $6.78 | $7.30 | $6.72 | $6.93 | $6.88 | 25,526,740 |
| 2022-02-10 | $6.93 | $7.11 | $6.81 | $6.84 | $6.80 | 22,085,100 |
| 2022-02-09 | $6.79 | $7.18 | $6.64 | $6.97 | $6.92 | 28,874,900 |
| 2022-02-08 | $6.74 | $6.85 | $6.58 | $6.81 | $6.77 | 24,809,700 |
| 2022-02-07 | $6.21 | $6.74 | $6.20 | $6.74 | $6.70 | 25,082,600 |
| 2022-02-04 | $6.13 | $6.13 | $6.13 | $6.13 | $6.09 | 0 |
| 2022-02-03 | $6.13 | $6.13 | $6.13 | $6.13 | $6.09 | 0 |
| 2022-02-02 | $6.13 | $6.13 | $6.13 | $6.13 | $6.09 | 0 |
| 2022-02-01 | $6.13 | $6.13 | $6.13 | $6.13 | $6.09 | 0 |
| 2022-01-28 | $6.16 | $6.28 | $5.92 | $6.13 | $6.09 | 15,188,340 |
| 2022-01-27 | $5.86 | $6.45 | $5.84 | $6.21 | $6.17 | 22,891,700 |
| 2022-01-26 | $5.72 | $5.94 | $5.71 | $5.86 | $5.82 | 8,998,200 |
| 2022-01-25 | $6.05 | $6.17 | $5.75 | $5.76 | $5.72 | 17,312,500 |
| 2022-01-24 | $6.36 | $6.39 | $6.06 | $6.11 | $6.07 | 17,132,200 |
| 2022-01-21 | $6.62 | $6.62 | $6.33 | $6.34 | $6.30 | 22,313,200 |
| 2022-01-20 | $6.81 | $7.20 | $6.68 | $6.74 | $6.70 | 32,049,500 |
| 2022-01-19 | $8.50 | $8.50 | $6.96 | $7.01 | $6.96 | 57,626,410 |
| 2022-01-18 | $7.73 | $7.73 | $7.73 | $7.73 | $7.68 | 6,114,200 |
| 2021-12-31 | $6.85 | $7.10 | $6.64 | $7.03 | $6.98 | 24,180,900 |
| 2021-12-30 | $6.45 | $6.85 | $6.42 | $6.84 | $6.80 | 21,754,800 |
| 2021-12-29 | $6.32 | $6.76 | $6.22 | $6.50 | $6.46 | 23,331,400 |
| 2021-12-28 | $6.11 | $6.34 | $6.10 | $6.29 | $6.25 | 7,036,280 |
| 2021-12-27 | $6.07 | $6.16 | $6.03 | $6.13 | $6.09 | 3,849,700 |
| 2021-12-24 | $6.21 | $6.22 | $6.04 | $6.05 | $6.01 | 6,909,200 |
| 2021-12-23 | $6.17 | $6.21 | $6.11 | $6.19 | $6.15 | 7,024,400 |
| 2021-12-22 | $5.97 | $6.25 | $5.97 | $6.17 | $6.13 | 12,052,200 |
| 2021-12-21 | $6.00 | $6.01 | $5.90 | $5.96 | $5.92 | 4,890,500 |
| 2021-12-20 | $6.00 | $6.12 | $5.85 | $5.98 | $5.94 | 9,771,100 |
| 2021-12-17 | $6.06 | $6.07 | $5.92 | $5.99 | $5.95 | 4,853,600 |
| 2021-12-16 | $5.99 | $6.04 | $5.93 | $6.03 | $5.99 | 4,031,100 |
| 2021-12-15 | $6.04 | $6.08 | $5.98 | $5.98 | $5.94 | 5,973,900 |
| 2021-12-14 | $6.05 | $6.09 | $6.00 | $6.04 | $6.00 | 5,495,100 |
| 2021-12-13 | $6.02 | $6.30 | $6.02 | $6.05 | $6.01 | 12,840,750 |
| 2021-12-10 | $5.96 | $6.08 | $5.93 | $5.97 | $5.93 | 6,494,000 |
| 2021-12-09 | $6.09 | $6.10 | $5.94 | $5.97 | $5.93 | 6,673,650 |
| 2021-12-08 | $6.02 | $6.13 | $5.96 | $6.04 | $6.00 | 6,275,900 |
| 2021-12-07 | $6.26 | $6.31 | $5.90 | $6.00 | $5.96 | 14,790,500 |
| 2021-12-06 | $6.36 | $6.43 | $6.20 | $6.22 | $6.18 | 8,423,800 |
| 2021-12-03 | $6.36 | $6.36 | $6.36 | $6.36 | $6.32 | 4,677,500 |
| 2021-12-02 | $6.36 | $6.36 | $6.36 | $6.36 | $6.32 | 5,995,300 |
| 2021-12-01 | $6.33 | $6.50 | $6.33 | $6.50 | $6.46 | 7,853,000 |
| 2021-11-30 | $6.42 | $6.52 | $6.32 | $6.35 | $6.31 | 7,960,630 |
| 2021-11-29 | $6.27 | $6.54 | $6.22 | $6.46 | $6.42 | 10,402,700 |
| 2021-11-26 | $6.47 | $6.51 | $6.33 | $6.46 | $6.42 | 6,661,000 |
| 2021-11-25 | $6.38 | $6.51 | $6.24 | $6.43 | $6.39 | 10,391,100 |
| 2021-11-24 | $6.46 | $6.46 | $6.30 | $6.39 | $6.35 | 9,892,400 |
| 2021-11-23 | $6.26 | $6.57 | $6.21 | $6.48 | $6.44 | 16,268,300 |
| 2021-11-22 | $6.13 | $6.34 | $6.13 | $6.25 | $6.21 | 9,586,300 |
| 2021-11-19 | $6.10 | $6.18 | $6.02 | $6.13 | $6.09 | 9,301,290 |
| 2021-11-18 | $5.88 | $6.21 | $5.88 | $6.12 | $6.08 | 15,862,100 |
| 2021-11-17 | $5.75 | $5.90 | $5.74 | $5.89 | $5.85 | 6,474,300 |
| 2021-11-16 | $5.80 | $5.96 | $5.74 | $5.74 | $5.70 | 7,822,700 |
| 2021-11-15 | $5.72 | $5.83 | $5.67 | $5.81 | $5.77 | 7,845,250 |
| 2021-11-12 | $5.74 | $5.84 | $5.68 | $5.72 | $5.68 | 6,071,300 |
| 2021-11-11 | $5.76 | $5.86 | $5.70 | $5.75 | $5.71 | 6,663,000 |
| 2021-11-10 | $5.75 | $5.80 | $5.61 | $5.79 | $5.75 | 7,531,600 |
| 2021-11-09 | $5.49 | $5.74 | $5.47 | $5.71 | $5.67 | 9,986,600 |
| 2021-11-08 | $5.36 | $5.54 | $5.34 | $5.52 | $5.48 | 6,894,000 |
| 2021-11-05 | $5.42 | $5.42 | $5.42 | $5.42 | $5.38 | 5,001,500 |
| 2021-11-04 | $5.30 | $5.46 | $5.27 | $5.42 | $5.38 | 5,648,500 |
| 2021-11-03 | $5.20 | $5.36 | $5.18 | $5.35 | $5.31 | 8,009,200 |
| 2021-11-02 | $5.43 | $5.45 | $5.15 | $5.21 | $5.18 | 7,563,080 |
| 2021-11-01 | $5.35 | $5.47 | $5.29 | $5.42 | $5.38 | 6,132,100 |
| 2021-10-29 | $5.34 | $5.36 | $5.17 | $5.36 | $5.32 | 7,219,830 |
| 2021-10-28 | $5.36 | $5.47 | $5.24 | $5.32 | $5.29 | 7,301,380 |
| 2021-10-27 | $5.71 | $5.73 | $5.30 | $5.39 | $5.35 | 13,024,780 |
| 2021-10-26 | $5.80 | $5.83 | $5.69 | $5.70 | $5.66 | 4,046,900 |
| 2021-10-25 | $5.77 | $5.82 | $5.67 | $5.82 | $5.78 | 3,958,300 |
| 2021-10-22 | $5.90 | $5.95 | $5.69 | $5.80 | $5.76 | 8,625,270 |
| 2021-10-21 | $5.93 | $6.03 | $5.91 | $5.91 | $5.87 | 4,428,700 |
| 2021-10-20 | $5.98 | $6.01 | $5.92 | $5.93 | $5.89 | 4,056,000 |
| 2021-10-19 | $5.83 | $6.03 | $5.79 | $5.98 | $5.94 | 6,640,000 |
| 2021-10-18 | $5.70 | $5.83 | $5.69 | $5.83 | $5.79 | 3,907,200 |
| 2021-10-15 | $5.82 | $5.84 | $5.73 | $5.74 | $5.70 | 3,540,720 |
| 2021-10-14 | $5.79 | $5.85 | $5.66 | $5.82 | $5.78 | 4,237,100 |
| 2021-10-13 | $5.78 | $5.82 | $5.63 | $5.75 | $5.71 | 5,831,190 |
| 2021-10-12 | $6.09 | $6.09 | $5.70 | $5.78 | $5.74 | 10,205,600 |
| 2021-10-11 | $5.99 | $6.09 | $5.84 | $6.09 | $6.05 | 7,365,800 |
| 2021-10-08 | $6.03 | $6.15 | $5.95 | $5.99 | $5.95 | 7,309,800 |
| 2021-10-07 | $5.99 | $5.99 | $5.99 | $5.99 | $5.95 | 0 |
| 2021-10-06 | $5.99 | $5.99 | $5.99 | $5.99 | $5.95 | 0 |
| 2021-09-30 | $5.94 | $6.03 | $5.92 | $5.99 | $5.95 | 6,448,600 |
| 2021-09-29 | $6.23 | $6.26 | $5.86 | $5.91 | $5.87 | 13,931,780 |
| 2021-09-28 | $6.23 | $6.32 | $5.95 | $6.30 | $6.26 | 13,494,840 |
| 2021-09-27 | $6.81 | $6.85 | $6.17 | $6.23 | $6.19 | 26,914,220 |
| 2021-09-24 | $7.08 | $7.18 | $6.76 | $6.86 | $6.82 | 20,170,500 |
| 2021-09-23 | $7.30 | $7.33 | $7.05 | $7.16 | $7.11 | 17,345,250 |
| 2021-09-22 | $7.02 | $7.25 | $6.91 | $7.25 | $7.20 | 22,937,500 |
| 2021-09-21 | $7.13 | $7.13 | $7.13 | $7.13 | $7.08 | 0 |
| 2021-09-20 | $7.13 | $7.13 | $7.13 | $7.13 | $7.08 | 0 |
| 2021-09-17 | $6.90 | $7.20 | $6.86 | $7.13 | $7.08 | 26,120,350 |
| 2021-09-16 | $6.80 | $7.12 | $6.80 | $6.83 | $6.79 | 20,404,550 |
| 2021-09-15 | $6.71 | $6.84 | $6.67 | $6.83 | $6.79 | 11,783,750 |
| 2021-09-14 | $7.02 | $7.02 | $6.64 | $6.70 | $6.66 | 21,607,920 |
| 2021-09-13 | $6.82 | $7.07 | $6.75 | $6.98 | $6.93 | 18,626,510 |
| 2021-09-10 | $6.94 | $7.25 | $6.77 | $6.84 | $6.80 | 30,979,500 |
| 2021-09-09 | $6.56 | $7.08 | $6.52 | $6.99 | $6.94 | 38,754,740 |
| 2021-09-08 | $6.39 | $6.60 | $6.38 | $6.58 | $6.54 | 19,350,400 |
| 2021-09-07 | $6.37 | $6.47 | $6.33 | $6.39 | $6.35 | 12,241,900 |
| 2021-09-06 | $6.40 | $6.48 | $6.24 | $6.37 | $6.33 | 13,848,500 |
| 2021-09-03 | $6.49 | $6.74 | $6.37 | $6.43 | $6.39 | 22,186,100 |
| 2021-09-02 | $6.26 | $6.51 | $6.15 | $6.51 | $6.47 | 22,887,200 |
| 2021-09-01 | $6.54 | $6.58 | $6.21 | $6.23 | $6.19 | 26,604,750 |
| 2021-08-31 | $6.12 | $6.60 | $6.05 | $6.50 | $6.46 | 34,983,230 |
| 2021-08-30 | $6.17 | $6.33 | $5.90 | $6.15 | $6.11 | 21,565,400 |
| 2021-08-27 | $6.30 | $6.34 | $6.07 | $6.14 | $6.10 | 17,327,350 |
| 2021-08-26 | $6.20 | $6.37 | $6.11 | $6.25 | $6.21 | 24,581,740 |
| 2021-08-25 | $6.01 | $6.28 | $5.93 | $6.23 | $6.19 | 22,626,200 |
| 2021-08-24 | $6.09 | $6.14 | $5.96 | $6.00 | $5.96 | 22,271,100 |
| 2021-08-23 | $6.21 | $6.30 | $6.09 | $6.12 | $6.08 | 24,931,100 |
| 2021-08-20 | $6.09 | $6.24 | $5.88 | $6.20 | $6.16 | 23,108,600 |
| 2021-08-19 | $6.21 | $6.39 | $6.04 | $6.12 | $6.08 | 29,444,350 |
| 2021-08-18 | $6.24 | $6.65 | $6.18 | $6.27 | $6.23 | 61,698,850 |
| 2021-08-17 | $5.72 | $6.35 | $5.72 | $6.35 | $6.31 | 55,887,850 |
| 2021-08-16 | $6.14 | $6.24 | $5.75 | $5.77 | $5.73 | 19,779,730 |
| 2021-08-13 | $6.00 | $6.03 | $5.85 | $6.03 | $5.99 | 14,556,800 |
| 2021-08-12 | $6.03 | $6.03 | $5.91 | $6.00 | $5.96 | 10,326,960 |
| 2021-08-11 | $5.81 | $6.04 | $5.80 | $6.04 | $6.00 | 16,532,180 |
| 2021-08-10 | $5.83 | $5.95 | $5.77 | $5.86 | $5.82 | 12,234,200 |
| 2021-08-09 | $5.84 | $5.84 | $5.72 | $5.79 | $5.75 | 9,439,900 |
| 2021-08-06 | $5.55 | $5.84 | $5.55 | $5.84 | $5.80 | 14,796,500 |
| 2021-08-05 | $5.70 | $5.73 | $5.52 | $5.58 | $5.54 | 9,257,800 |
| 2021-08-04 | $5.67 | $5.78 | $5.65 | $5.71 | $5.67 | 7,864,400 |
| 2021-08-03 | $5.79 | $5.84 | $5.63 | $5.67 | $5.63 | 12,465,700 |
| 2021-08-02 | $5.43 | $5.83 | $5.38 | $5.82 | $5.78 | 18,468,200 |
| 2021-07-30 | $5.35 | $5.50 | $5.33 | $5.45 | $5.41 | 13,026,240 |
| 2021-07-29 | $5.26 | $5.53 | $5.25 | $5.37 | $5.33 | 15,084,200 |
| 2021-07-28 | $5.45 | $5.45 | $5.10 | $5.22 | $5.19 | 20,057,950 |
| 2021-07-27 | $5.92 | $5.95 | $5.37 | $5.40 | $5.36 | 30,118,700 |
| 2021-07-26 | $5.93 | $6.06 | $5.76 | $5.97 | $5.93 | 17,800,800 |
| 2021-07-23 | $5.77 | $6.07 | $5.73 | $5.93 | $5.89 | 21,054,700 |
| 2021-07-22 | $5.86 | $5.88 | $5.77 | $5.80 | $5.76 | 10,798,130 |
| 2021-07-21 | $5.82 | $5.90 | $5.73 | $5.83 | $5.79 | 15,362,100 |
| 2021-07-20 | $5.62 | $5.86 | $5.53 | $5.83 | $5.79 | 16,076,800 |
| 2021-07-19 | $5.79 | $5.79 | $5.61 | $5.70 | $5.66 | 16,277,400 |
| 2021-07-16 | $5.49 | $5.80 | $5.45 | $5.77 | $5.73 | 23,305,200 |
| 2021-07-15 | $5.54 | $5.70 | $5.50 | $5.53 | $5.49 | 14,418,000 |
| 2021-07-14 | $5.51 | $5.64 | $5.43 | $5.49 | $5.45 | 12,774,250 |
| 2021-07-13 | $5.48 | $5.57 | $5.41 | $5.52 | $5.48 | 11,957,400 |
| 2021-07-12 | $5.49 | $5.60 | $5.39 | $5.55 | $5.51 | 19,117,460 |
| 2021-07-09 | $5.32 | $5.44 | $5.26 | $5.44 | $5.40 | 13,986,500 |
| 2021-07-08 | $5.39 | $5.43 | $5.31 | $5.34 | $5.31 | 12,571,000 |
| 2021-07-07 | $5.33 | $5.46 | $5.32 | $5.38 | $5.34 | 14,544,170 |
| 2021-07-06 | $5.28 | $5.39 | $5.26 | $5.33 | $5.30 | 16,571,100 |
| 2021-07-05 | $4.98 | $5.46 | $4.97 | $5.31 | $5.28 | 28,726,770 |
| 2021-07-02 | $4.93 | $5.05 | $4.92 | $5.00 | $4.97 | 7,202,600 |
| 2021-07-01 | $5.10 | $5.11 | $4.92 | $4.92 | $4.89 | 9,233,800 |
| 2021-06-30 | $5.15 | $5.15 | $5.05 | $5.10 | $5.07 | 6,998,600 |
| 2021-06-29 | $5.16 | $5.19 | $5.12 | $5.16 | $5.13 | 6,693,700 |
| 2021-06-28 | $5.24 | $5.24 | $5.14 | $5.16 | $5.13 | 7,710,650 |
| 2021-06-25 | $5.26 | $5.26 | $5.13 | $5.22 | $5.19 | 9,145,000 |
| 2021-06-24 | $5.16 | $5.28 | $5.10 | $5.25 | $5.22 | 11,951,200 |
| 2021-06-23 | $5.17 | $5.31 | $5.16 | $5.20 | $5.17 | 12,178,050 |
| 2021-06-22 | $5.11 | $5.20 | $5.06 | $5.15 | $5.12 | 7,928,650 |
| 2021-06-21 | $5.07 | $5.13 | $5.03 | $5.11 | $5.08 | 7,215,200 |
| 2021-06-18 | $4.92 | $5.08 | $4.88 | $5.07 | $5.04 | 7,942,190 |
| 2021-06-17 | $4.85 | $4.93 | $4.83 | $4.92 | $4.89 | 5,725,700 |
| 2021-06-16 | $5.04 | $5.04 | $4.85 | $4.86 | $4.83 | 9,029,590 |
| 2021-06-15 | $5.06 | $5.12 | $4.99 | $5.02 | $4.99 | 8,473,290 |
| 2021-06-14 | $5.07 | $5.07 | $5.07 | $5.07 | $5.04 | 0 |
| 2021-06-11 | $5.12 | $5.20 | $5.07 | $5.07 | $5.04 | 7,019,200 |
| 2021-06-10 | $5.15 | $5.19 | $5.06 | $5.15 | $5.12 | 10,170,020 |
| 2021-06-09 | $5.16 | $5.23 | $5.13 | $5.19 | $5.16 | 8,613,180 |
| 2021-06-08 | $5.26 | $5.27 | $5.11 | $5.14 | $5.11 | 12,423,800 |
| 2021-06-07 | $5.35 | $5.38 | $5.22 | $5.35 | $5.26 | 16,587,190 |
| 2021-06-04 | $5.09 | $5.35 | $5.08 | $5.29 | $5.20 | 23,181,900 |
| 2021-06-03 | $5.21 | $5.21 | $5.09 | $5.10 | $5.02 | 12,476,250 |
| 2021-06-02 | $5.00 | $5.30 | $4.98 | $5.18 | $5.10 | 27,738,470 |
| 2021-06-01 | $4.94 | $4.97 | $4.87 | $4.97 | $4.89 | 6,357,800 |
| 2021-05-31 | $4.89 | $4.95 | $4.85 | $4.93 | $4.85 | 7,335,900 |
| 2021-05-28 | $4.97 | $5.00 | $4.86 | $4.91 | $4.83 | 9,602,200 |
| 2021-05-27 | $4.93 | $5.03 | $4.92 | $4.97 | $4.89 | 10,585,500 |
| 2021-05-26 | $4.85 | $4.94 | $4.83 | $4.92 | $4.84 | 8,537,100 |
| 2021-05-25 | $4.87 | $4.88 | $4.78 | $4.85 | $4.77 | 7,646,400 |
| 2021-05-24 | $4.86 | $4.91 | $4.85 | $4.88 | $4.80 | 5,525,700 |
| 2021-05-21 | $4.80 | $4.93 | $4.79 | $4.88 | $4.80 | 7,172,300 |
| 2021-05-20 | $4.82 | $4.87 | $4.74 | $4.83 | $4.75 | 6,625,400 |
| 2021-05-19 | $4.86 | $4.93 | $4.81 | $4.85 | $4.77 | 5,871,400 |
| 2021-05-18 | $4.76 | $4.89 | $4.75 | $4.88 | $4.80 | 7,491,600 |
| 2021-05-17 | $4.99 | $4.99 | $4.78 | $4.79 | $4.71 | 11,434,450 |
| 2021-05-14 | $4.92 | $4.99 | $4.92 | $4.97 | $4.89 | 7,178,900 |
| 2021-05-13 | $5.00 | $5.03 | $4.89 | $4.94 | $4.86 | 9,368,950 |
| 2021-05-12 | $4.95 | $5.06 | $4.93 | $5.05 | $4.97 | 11,645,000 |
| 2021-05-11 | $4.83 | $5.07 | $4.83 | $4.98 | $4.90 | 14,839,250 |
| 2021-05-10 | $4.91 | $4.94 | $4.82 | $4.87 | $4.79 | 9,574,800 |
| 2021-05-07 | $4.80 | $4.94 | $4.72 | $4.90 | $4.82 | 14,810,000 |
| 2021-05-06 | $4.65 | $4.83 | $4.65 | $4.77 | $4.69 | 10,339,400 |
| 2021-05-05 | $4.67 | $4.67 | $4.67 | $4.67 | $4.59 | 0 |
| 2021-05-04 | $4.67 | $4.67 | $4.67 | $4.67 | $4.59 | 0 |
| 2021-04-30 | $4.85 | $4.88 | $4.65 | $4.67 | $4.59 | 17,770,450 |
| 2021-04-29 | $4.86 | $4.94 | $4.81 | $4.88 | $4.80 | 10,795,900 |
| 2021-04-28 | $4.88 | $4.96 | $4.83 | $4.90 | $4.82 | 10,659,800 |
| 2021-04-27 | $5.00 | $5.07 | $4.84 | $4.89 | $4.81 | 12,348,500 |
| 2021-04-26 | $4.89 | $5.02 | $4.88 | $4.90 | $4.82 | 17,575,860 |
| 2021-04-23 | $5.45 | $5.46 | $4.96 | $4.96 | $4.88 | 47,176,810 |
| 2021-04-22 | $5.40 | $5.53 | $5.35 | $5.51 | $5.42 | 23,687,760 |
| 2021-04-21 | $5.64 | $5.65 | $5.38 | $5.41 | $5.32 | 34,949,940 |
| 2021-04-20 | $5.77 | $5.96 | $5.63 | $5.72 | $5.63 | 30,919,040 |
| 2021-04-19 | $5.61 | $6.08 | $5.55 | $5.84 | $5.75 | 46,033,740 |
| 2021-04-16 | $5.59 | $5.70 | $5.55 | $5.66 | $5.57 | 25,006,360 |
| 2021-04-15 | $5.68 | $5.81 | $5.51 | $5.64 | $5.55 | 31,173,700 |
| 2021-04-14 | $5.55 | $5.86 | $5.47 | $5.70 | $5.61 | 39,852,590 |
| 2021-04-13 | $5.72 | $5.97 | $5.64 | $5.69 | $5.60 | 51,103,670 |
| 2021-04-12 | $5.94 | $6.37 | $5.66 | $6.00 | $5.90 | 93,898,950 |
| 2021-04-09 | $5.73 | $5.89 | $5.49 | $5.89 | $5.80 | 77,776,070 |
| 2021-04-08 | $4.83 | $5.35 | $4.80 | $5.35 | $5.26 | 39,125,900 |
| 2021-04-07 | $4.97 | $4.98 | $4.81 | $4.86 | $4.78 | 27,087,910 |
| 2021-04-06 | $4.94 | $5.09 | $4.83 | $5.05 | $4.97 | 35,225,550 |
| 2021-04-05 | $5.03 | $5.03 | $5.03 | $5.03 | $4.95 | 0 |
| 2021-04-02 | $4.89 | $5.35 | $4.87 | $5.03 | $4.95 | 62,506,450 |
| 2021-04-01 | $4.92 | $5.02 | $4.81 | $4.86 | $4.78 | 20,365,900 |
| 2021-03-31 | $4.96 | $5.03 | $4.89 | $4.89 | $4.81 | 27,905,140 |
| 2021-03-30 | $4.88 | $5.19 | $4.75 | $5.05 | $4.97 | 45,545,570 |
| 2021-03-29 | $4.75 | $4.87 | $4.70 | $4.84 | $4.76 | 15,636,740 |
| 2021-03-26 | $4.60 | $4.79 | $4.56 | $4.75 | $4.67 | 10,920,900 |
| 2021-03-25 | $4.55 | $4.72 | $4.52 | $4.61 | $4.54 | 9,595,410 |
| 2021-03-24 | $4.73 | $4.74 | $4.57 | $4.61 | $4.54 | 9,085,200 |
| 2021-03-23 | $4.78 | $4.80 | $4.66 | $4.71 | $4.63 | 9,637,800 |
| 2021-03-22 | $4.72 | $4.87 | $4.72 | $4.81 | $4.73 | 16,886,060 |
| 2021-03-19 | $4.54 | $4.74 | $4.48 | $4.71 | $4.63 | 15,777,390 |
| 2021-03-18 | $4.64 | $4.65 | $4.53 | $4.54 | $4.47 | 8,234,500 |
| 2021-03-17 | $4.63 | $4.66 | $4.58 | $4.62 | $4.55 | 6,877,800 |
| 2021-03-16 | $4.69 | $4.74 | $4.62 | $4.66 | $4.58 | 9,414,600 |
| 2021-03-15 | $4.66 | $4.80 | $4.65 | $4.69 | $4.61 | 12,118,070 |
| 2021-03-12 | $4.67 | $4.70 | $4.61 | $4.66 | $4.58 | 8,870,400 |
| 2021-03-11 | $4.50 | $4.74 | $4.46 | $4.70 | $4.62 | 15,048,870 |
| 2021-03-10 | $4.60 | $4.64 | $4.47 | $4.48 | $4.41 | 9,874,100 |
| 2021-03-09 | $4.53 | $4.78 | $4.40 | $4.63 | $4.56 | 19,435,550 |
| 2021-03-08 | $4.70 | $4.73 | $4.53 | $4.54 | $4.47 | 12,559,650 |
| 2021-03-05 | $4.69 | $4.74 | $4.62 | $4.69 | $4.61 | 10,163,250 |
| 2021-03-04 | $4.69 | $4.78 | $4.64 | $4.72 | $4.64 | 14,414,200 |
| 2021-03-03 | $4.53 | $4.70 | $4.53 | $4.67 | $4.59 | 12,240,290 |
| 2021-03-02 | $4.59 | $4.70 | $4.54 | $4.55 | $4.48 | 10,931,050 |
| 2021-03-01 | $4.58 | $4.64 | $4.51 | $4.62 | $4.55 | 11,603,290 |
| 2021-02-26 | $4.42 | $4.64 | $4.36 | $4.55 | $4.48 | 13,341,100 |
| 2021-02-25 | $4.50 | $4.60 | $4.41 | $4.43 | $4.36 | 8,918,450 |
| 2021-02-24 | $4.53 | $4.57 | $4.42 | $4.46 | $4.39 | 12,379,470 |
| 2021-02-23 | $4.54 | $4.62 | $4.45 | $4.56 | $4.49 | 13,648,900 |
| 2021-02-22 | $4.40 | $4.65 | $4.40 | $4.53 | $4.46 | 18,341,330 |
| 2021-02-19 | $4.26 | $4.41 | $4.23 | $4.40 | $4.33 | 11,039,900 |
| 2021-02-18 | $4.09 | $4.27 | $4.09 | $4.26 | $4.19 | 7,968,050 |
| 2021-02-17 | $4.10 | $4.10 | $4.10 | $4.10 | $4.03 | 0 |
| 2021-02-16 | $4.10 | $4.10 | $4.10 | $4.10 | $4.03 | 0 |
| 2021-02-15 | $4.10 | $4.10 | $4.10 | $4.10 | $4.03 | 0 |
| 2021-02-12 | $4.10 | $4.10 | $4.10 | $4.10 | $4.03 | 0 |
| 2021-02-11 | $4.10 | $4.10 | $4.10 | $4.10 | $4.03 | 0 |
| 2021-02-10 | $4.11 | $4.13 | $4.07 | $4.10 | $4.03 | 3,594,600 |
| 2021-02-09 | $4.06 | $4.13 | $4.02 | $4.08 | $4.01 | 3,993,600 |
| 2021-02-08 | $4.03 | $4.07 | $3.93 | $4.06 | $3.99 | 4,801,000 |
| 2021-02-05 | $4.10 | $4.12 | $4.02 | $4.03 | $3.97 | 5,353,030 |
| 2021-02-04 | $4.15 | $4.21 | $4.05 | $4.11 | $4.04 | 6,851,600 |
| 2021-02-03 | $4.25 | $4.34 | $4.19 | $4.19 | $4.12 | 6,816,800 |
| 2021-02-02 | $4.13 | $4.25 | $4.08 | $4.25 | $4.18 | 7,867,270 |
| 2021-02-01 | $4.07 | $4.16 | $4.02 | $4.14 | $4.07 | 5,417,500 |
| 2021-01-29 | $4.21 | $4.28 | $4.04 | $4.10 | $4.03 | 10,205,100 |
| 2021-01-28 | $4.20 | $4.29 | $4.15 | $4.24 | $4.17 | 7,444,470 |
| 2021-01-27 | $4.16 | $4.22 | $4.13 | $4.20 | $4.13 | 5,344,000 |
| 2021-01-26 | $4.11 | $4.19 | $4.06 | $4.14 | $4.07 | 5,797,490 |
| 2021-01-25 | $4.08 | $4.16 | $4.04 | $4.11 | $4.04 | 6,219,000 |
| 2021-01-22 | $4.13 | $4.16 | $4.05 | $4.11 | $4.04 | 7,306,240 |
| 2021-01-21 | $4.10 | $4.19 | $4.10 | $4.15 | $4.08 | 6,216,030 |
| 2021-01-20 | $4.08 | $4.19 | $4.03 | $4.15 | $4.08 | 9,550,170 |
| 2021-01-19 | $4.06 | $4.12 | $4.03 | $4.06 | $3.99 | 6,530,210 |
| 2021-01-18 | $4.04 | $4.12 | $4.01 | $4.04 | $3.97 | 6,389,900 |
| 2021-01-15 | $3.99 | $4.06 | $3.98 | $4.01 | $3.95 | 5,824,610 |
| 2021-01-14 | $3.93 | $4.02 | $3.86 | $3.98 | $3.92 | 8,953,500 |
| 2021-01-13 | $4.12 | $4.14 | $3.90 | $3.93 | $3.87 | 13,721,980 |
| 2021-01-12 | $4.07 | $4.18 | $4.06 | $4.10 | $4.03 | 8,877,800 |
| 2021-01-11 | $4.28 | $4.30 | $4.04 | $4.06 | $3.99 | 14,003,850 |
| 2021-01-08 | $4.45 | $4.46 | $4.27 | $4.28 | $4.21 | 15,325,600 |
| 2021-01-07 | $4.74 | $4.87 | $4.39 | $4.47 | $4.40 | 25,017,330 |
| 2021-01-06 | $4.89 | $4.94 | $4.70 | $4.79 | $4.71 | 19,369,780 |
| 2021-01-05 | $5.02 | $5.12 | $4.91 | $4.92 | $4.84 | 18,973,800 |
| 2021-01-04 | $4.72 | $5.20 | $4.65 | $5.03 | $4.95 | 35,334,630 |
| 2021-01-01 | $4.73 | $4.73 | $4.73 | $4.73 | $4.65 | 0 |
| 2020-12-31 | $4.78 | $4.86 | $4.71 | $4.73 | $4.65 | 13,767,490 |
| 2020-12-30 | $4.62 | $4.76 | $4.51 | $4.76 | $4.68 | 14,913,960 |
| 2020-12-29 | $4.75 | $4.89 | $4.65 | $4.66 | $4.58 | 15,720,400 |
| 2020-12-28 | $4.66 | $4.82 | $4.62 | $4.78 | $4.70 | 17,877,220 |
| 2020-12-25 | $4.64 | $4.74 | $4.56 | $4.68 | $4.60 | 12,901,000 |
| 2020-12-24 | $4.76 | $4.93 | $4.46 | $4.68 | $4.60 | 26,898,320 |
| 2020-12-23 | $4.70 | $4.82 | $4.67 | $4.73 | $4.65 | 17,265,370 |
| 2020-12-22 | $4.87 | $4.94 | $4.71 | $4.72 | $4.64 | 23,258,440 |
| 2020-12-21 | $4.99 | $5.04 | $4.76 | $4.88 | $4.80 | 40,911,380 |
| 2020-12-18 | $4.40 | $4.84 | $4.37 | $4.84 | $4.76 | 17,081,030 |
| 2020-12-17 | $4.34 | $4.43 | $4.25 | $4.40 | $4.33 | 11,203,130 |
| 2020-12-16 | $4.46 | $4.50 | $4.35 | $4.35 | $4.28 | 9,698,000 |
| 2020-12-15 | $4.65 | $4.66 | $4.45 | $4.47 | $4.40 | 14,545,800 |
| 2020-12-14 | $4.65 | $4.73 | $4.62 | $4.65 | $4.58 | 11,142,700 |
| 2020-12-11 | $4.68 | $4.76 | $4.60 | $4.69 | $4.61 | 16,418,450 |
| 2020-12-10 | $4.59 | $4.89 | $4.59 | $4.75 | $4.67 | 22,944,400 |
| 2020-12-09 | $4.60 | $4.77 | $4.57 | $4.61 | $4.54 | 12,167,800 |
| 2020-12-08 | $4.70 | $4.72 | $4.60 | $4.61 | $4.54 | 10,372,700 |
| 2020-12-07 | $4.66 | $4.77 | $4.64 | $4.70 | $4.62 | 14,685,800 |
| 2020-12-04 | $4.45 | $4.85 | $4.36 | $4.70 | $4.62 | 31,016,330 |
| 2020-12-03 | $4.51 | $4.52 | $4.41 | $4.41 | $4.34 | 9,287,100 |
| 2020-12-02 | $4.50 | $4.57 | $4.48 | $4.52 | $4.45 | 7,681,000 |
| 2020-12-01 | $4.49 | $4.58 | $4.47 | $4.53 | $4.46 | 8,275,120 |
| 2020-11-30 | $4.50 | $4.61 | $4.43 | $4.49 | $4.42 | 12,982,260 |
| 2020-11-27 | $4.58 | $4.64 | $4.43 | $4.52 | $4.45 | 15,426,200 |
| 2020-11-26 | $4.64 | $4.66 | $4.56 | $4.59 | $4.52 | 13,502,000 |
| 2020-11-25 | $4.54 | $4.72 | $4.53 | $4.67 | $4.59 | 24,174,830 |
| 2020-11-24 | $4.51 | $4.60 | $4.46 | $4.54 | $4.47 | 13,805,400 |
| 2020-11-23 | $4.50 | $4.59 | $4.47 | $4.49 | $4.42 | 15,537,060 |
| 2020-11-20 | $4.45 | $4.55 | $4.38 | $4.50 | $4.43 | 13,127,220 |
| 2020-11-19 | $4.54 | $4.61 | $4.41 | $4.45 | $4.38 | 17,489,490 |
| 2020-11-18 | $4.47 | $4.62 | $4.41 | $4.54 | $4.47 | 17,418,550 |
| 2020-11-17 | $4.48 | $4.53 | $4.38 | $4.49 | $4.42 | 15,586,040 |
| 2020-11-16 | $4.34 | $4.55 | $4.27 | $4.50 | $4.43 | 24,886,050 |
| 2020-11-13 | $4.15 | $4.48 | $4.14 | $4.37 | $4.30 | 19,323,190 |
| 2020-11-12 | $4.06 | $4.25 | $4.05 | $4.16 | $4.09 | 15,622,360 |
| 2020-11-11 | $4.02 | $4.11 | $4.02 | $4.07 | $4.00 | 5,422,200 |
| 2020-11-10 | $4.08 | $4.13 | $4.05 | $4.08 | $4.01 | 6,431,000 |
| 2020-11-09 | $4.06 | $4.11 | $4.05 | $4.10 | $4.03 | 7,712,700 |
| 2020-11-06 | $4.05 | $4.06 | $4.01 | $4.04 | $3.97 | 4,632,600 |
| 2020-11-05 | $4.02 | $4.07 | $4.00 | $4.06 | $3.99 | 5,022,300 |
| 2020-11-04 | $4.01 | $4.05 | $3.97 | $4.01 | $3.95 | 4,160,600 |
| 2020-11-03 | $3.91 | $4.04 | $3.89 | $4.03 | $3.97 | 7,128,890 |
| 2020-11-02 | $3.89 | $3.94 | $3.86 | $3.91 | $3.85 | 4,254,000 |
| 2020-10-30 | $4.09 | $4.09 | $3.90 | $3.91 | $3.85 | 8,331,000 |
| 2020-10-29 | $3.99 | $4.10 | $3.95 | $4.07 | $4.00 | 7,421,200 |
| 2020-10-28 | $3.96 | $4.02 | $3.91 | $4.01 | $3.95 | 5,256,260 |
| 2020-10-27 | $3.90 | $4.00 | $3.88 | $3.97 | $3.91 | 7,215,500 |
| 2020-10-26 | $3.88 | $3.90 | $3.80 | $3.90 | $3.84 | 5,989,230 |
| 2020-10-23 | $3.96 | $3.99 | $3.85 | $3.88 | $3.82 | 6,137,200 |
| 2020-10-22 | $3.96 | $4.00 | $3.93 | $3.96 | $3.90 | 4,800,900 |
| 2020-10-21 | $4.01 | $4.03 | $3.96 | $3.97 | $3.91 | 6,029,500 |
| 2020-10-20 | $4.04 | $4.04 | $3.98 | $4.04 | $3.97 | 4,619,960 |
| 2020-10-19 | $4.03 | $4.07 | $4.00 | $4.04 | $3.97 | 5,387,300 |
| 2020-10-16 | $4.01 | $4.03 | $3.98 | $4.02 | $3.96 | 6,028,200 |
| 2020-10-15 | $4.10 | $4.11 | $4.01 | $4.01 | $3.95 | 7,896,100 |
| 2020-10-14 | $4.16 | $4.16 | $4.06 | $4.06 | $3.99 | 8,404,400 |
| 2020-10-13 | $4.18 | $4.20 | $4.12 | $4.16 | $4.09 | 7,113,900 |
| 2020-10-12 | $4.06 | $4.18 | $4.06 | $4.17 | $4.10 | 10,340,120 |
| 2020-10-09 | $3.97 | $4.09 | $3.97 | $4.06 | $3.99 | 8,382,100 |
| 2020-10-08 | $3.94 | $3.94 | $3.94 | $3.94 | $3.88 | 0 |
| 2020-10-07 | $3.94 | $3.94 | $3.94 | $3.94 | $3.88 | 0 |
| 2020-10-06 | $3.94 | $3.94 | $3.94 | $3.94 | $3.88 | 0 |
| 2020-10-05 | $3.94 | $3.94 | $3.94 | $3.94 | $3.88 | 0 |
| 2020-10-02 | $3.94 | $3.94 | $3.94 | $3.94 | $3.88 | 0 |
| 2020-10-01 | $3.94 | $3.94 | $3.94 | $3.94 | $3.88 | 0 |
| 2020-09-30 | $4.01 | $4.03 | $3.91 | $3.94 | $3.88 | 8,814,200 |
| 2020-09-29 | $3.99 | $4.06 | $3.93 | $4.01 | $3.95 | 9,252,380 |
| 2020-09-28 | $4.21 | $4.21 | $3.97 | $3.97 | $3.91 | 20,364,500 |
| 2020-09-25 | $4.37 | $4.38 | $4.18 | $4.23 | $4.16 | 18,921,500 |
| 2020-09-24 | $4.61 | $4.64 | $4.31 | $4.36 | $4.29 | 27,793,300 |
| 2020-09-23 | $4.76 | $4.81 | $4.60 | $4.64 | $4.57 | 26,028,890 |
| 2020-09-22 | $4.69 | $4.99 | $4.69 | $4.78 | $4.70 | 39,165,790 |
| 2020-09-21 | $5.42 | $5.44 | $4.83 | $4.85 | $4.77 | 76,544,250 |
| 2020-09-18 | $4.52 | $4.99 | $4.52 | $4.99 | $4.91 | 19,018,690 |
| 2020-09-17 | $4.55 | $4.81 | $4.48 | $4.54 | $4.47 | 31,336,210 |
| 2020-09-16 | $4.70 | $4.71 | $4.46 | $4.50 | $4.43 | 35,783,480 |
| 2020-09-15 | $4.23 | $4.65 | $4.18 | $4.65 | $4.58 | 35,417,270 |
| 2020-09-14 | $4.35 | $4.35 | $4.20 | $4.23 | $4.16 | 11,279,990 |
| 2020-09-11 | $4.30 | $4.39 | $4.23 | $4.35 | $4.28 | 9,514,200 |
| 2020-09-10 | $4.60 | $4.66 | $4.28 | $4.31 | $4.24 | 17,481,590 |
| 2020-09-09 | $4.50 | $4.60 | $4.44 | $4.59 | $4.52 | 16,552,080 |
| 2020-09-08 | $4.41 | $4.54 | $4.35 | $4.52 | $4.45 | 10,595,010 |
| 2020-09-07 | $4.41 | $4.54 | $4.38 | $4.39 | $4.32 | 10,801,100 |
| 2020-09-04 | $4.30 | $4.44 | $4.26 | $4.43 | $4.36 | 6,646,000 |
| 2020-09-03 | $4.44 | $4.48 | $4.32 | $4.35 | $4.28 | 6,295,900 |
| 2020-09-02 | $4.44 | $4.48 | $4.39 | $4.45 | $4.38 | 6,665,000 |
| 2020-09-01 | $4.48 | $4.51 | $4.39 | $4.44 | $4.37 | 7,976,910 |
| 2020-08-31 | $4.36 | $4.57 | $4.34 | $4.48 | $4.41 | 16,247,400 |
| 2020-08-28 | $4.32 | $4.33 | $4.25 | $4.32 | $4.25 | 4,186,000 |
| 2020-08-27 | $4.28 | $4.32 | $4.21 | $4.32 | $4.25 | 6,249,000 |
| 2020-08-26 | $4.33 | $4.35 | $4.20 | $4.29 | $4.22 | 8,108,900 |
| 2020-08-25 | $4.38 | $4.44 | $4.30 | $4.34 | $4.27 | 6,633,350 |
| 2020-08-24 | $4.41 | $4.42 | $4.29 | $4.36 | $4.29 | 8,185,500 |
| 2020-08-21 | $4.47 | $4.50 | $4.38 | $4.41 | $4.34 | 9,963,600 |
| 2020-08-20 | $4.51 | $4.63 | $4.47 | $4.48 | $4.41 | 14,098,700 |
| 2020-08-19 | $4.63 | $4.67 | $4.44 | $4.48 | $4.41 | 18,769,570 |
| 2020-08-18 | $4.38 | $4.64 | $4.33 | $4.58 | $4.51 | 23,817,150 |
| 2020-08-17 | $4.31 | $4.40 | $4.29 | $4.37 | $4.30 | 8,157,300 |
| 2020-08-14 | $4.28 | $4.32 | $4.20 | $4.30 | $4.23 | 6,423,400 |
| 2020-08-13 | $4.27 | $4.33 | $4.27 | $4.28 | $4.21 | 7,230,500 |
| 2020-08-12 | $4.28 | $4.29 | $4.16 | $4.29 | $4.22 | 8,336,800 |
| 2020-08-11 | $4.48 | $4.51 | $4.25 | $4.25 | $4.18 | 14,342,500 |
| 2020-08-10 | $4.46 | $4.61 | $4.41 | $4.49 | $4.42 | 15,743,700 |
| 2020-08-07 | $4.38 | $4.70 | $4.34 | $4.48 | $4.41 | 21,723,320 |
| 2020-08-06 | $4.41 | $4.41 | $4.30 | $4.38 | $4.31 | 9,319,300 |
| 2020-08-05 | $4.41 | $4.43 | $4.34 | $4.40 | $4.33 | 9,781,350 |
| 2020-08-04 | $4.48 | $4.52 | $4.36 | $4.40 | $4.33 | 12,678,290 |
| 2020-08-03 | $4.23 | $4.56 | $4.23 | $4.45 | $4.38 | 19,304,690 |
| 2020-07-31 | $4.26 | $4.33 | $4.17 | $4.23 | $4.16 | 12,375,500 |
| 2020-07-30 | $4.26 | $4.40 | $4.21 | $4.31 | $4.24 | 12,181,490 |
| 2020-07-29 | $4.21 | $4.27 | $4.12 | $4.26 | $4.19 | 8,749,650 |
| 2020-07-28 | $4.22 | $4.34 | $4.20 | $4.23 | $4.16 | 8,088,900 |
| 2020-07-27 | $4.15 | $4.30 | $4.15 | $4.25 | $4.18 | 8,706,700 |
| 2020-07-24 | $4.25 | $4.35 | $4.13 | $4.14 | $4.07 | 13,846,500 |
| 2020-07-23 | $4.41 | $4.42 | $4.18 | $4.25 | $4.18 | 15,247,360 |
| 2020-07-22 | $4.34 | $4.44 | $4.30 | $4.41 | $4.34 | 13,263,340 |
| 2020-07-21 | $4.54 | $4.60 | $4.33 | $4.45 | $4.38 | 25,844,750 |
| 2020-07-20 | $4.75 | $4.78 | $4.45 | $4.62 | $4.55 | 43,013,300 |
| 2020-07-17 | $4.15 | $4.57 | $4.13 | $4.57 | $4.50 | 25,589,370 |
| 2020-07-16 | $4.27 | $4.34 | $4.09 | $4.15 | $4.08 | 14,639,840 |
| 2020-07-15 | $4.30 | $4.42 | $4.18 | $4.31 | $4.24 | 20,685,430 |
| 2020-07-14 | $4.22 | $4.31 | $4.13 | $4.30 | $4.23 | 16,090,140 |
| 2020-07-13 | $3.99 | $4.26 | $3.98 | $4.21 | $4.14 | 16,203,800 |
| 2020-07-10 | $4.08 | $4.10 | $3.95 | $3.97 | $3.91 | 10,572,300 |
| 2020-07-09 | $4.02 | $4.08 | $4.00 | $4.08 | $4.01 | 8,087,400 |
| 2020-07-08 | $3.97 | $4.03 | $3.95 | $4.01 | $3.95 | 6,547,500 |
| 2020-07-07 | $4.03 | $4.08 | $3.96 | $3.96 | $3.90 | 9,210,400 |
| 2020-07-06 | $3.83 | $4.00 | $3.83 | $3.97 | $3.91 | 10,499,600 |
| 2020-07-03 | $3.84 | $3.94 | $3.83 | $3.86 | $3.80 | 7,432,800 |
| 2020-07-02 | $3.70 | $3.86 | $3.65 | $3.83 | $3.77 | 8,772,530 |
| 2020-07-01 | $3.68 | $3.69 | $3.66 | $3.69 | $3.63 | 2,263,900 |
| 2020-06-30 | $3.70 | $3.74 | $3.70 | $3.72 | $3.61 | 2,375,400 |
| 2020-06-29 | $3.77 | $3.77 | $3.68 | $3.70 | $3.59 | 3,579,100 |
| 2020-06-26 | $3.78 | $3.78 | $3.78 | $3.78 | $3.67 | 0 |
| 2020-06-25 | $3.78 | $3.78 | $3.78 | $3.78 | $3.67 | 0 |
| 2020-06-24 | $3.82 | $3.84 | $3.76 | $3.78 | $3.67 | 2,780,600 |
| 2020-06-23 | $3.77 | $3.82 | $3.76 | $3.82 | $3.71 | 3,517,200 |
| 2020-06-22 | $3.80 | $3.80 | $3.75 | $3.77 | $3.66 | 2,588,400 |
| 2020-06-19 | $3.77 | $3.80 | $3.76 | $3.80 | $3.69 | 2,927,330 |
| 2020-06-18 | $3.80 | $3.84 | $3.76 | $3.78 | $3.67 | 2,718,500 |
| 2020-06-17 | $3.79 | $3.83 | $3.77 | $3.81 | $3.70 | 4,203,960 |
| 2020-06-16 | $3.77 | $3.78 | $3.73 | $3.77 | $3.66 | 2,298,300 |
| 2020-06-15 | $3.70 | $3.78 | $3.70 | $3.74 | $3.63 | 2,023,200 |
| 2020-06-12 | $3.71 | $3.74 | $3.68 | $3.72 | $3.61 | 2,544,800 |
| 2020-06-11 | $3.72 | $3.77 | $3.72 | $3.76 | $3.65 | 2,268,900 |
| 2020-06-10 | $3.79 | $3.79 | $3.69 | $3.75 | $3.64 | 2,546,200 |
| 2020-06-09 | $3.80 | $3.81 | $3.75 | $3.78 | $3.67 | 3,731,100 |
| 2020-06-08 | $3.86 | $3.86 | $3.78 | $3.81 | $3.70 | 4,257,160 |
| 2020-06-05 | $3.88 | $3.90 | $3.81 | $3.84 | $3.73 | 3,076,800 |
| 2020-06-04 | $3.87 | $3.90 | $3.86 | $3.88 | $3.77 | 2,211,800 |
| 2020-06-03 | $3.85 | $3.91 | $3.83 | $3.88 | $3.77 | 2,926,900 |
| 2020-06-02 | $3.90 | $3.91 | $3.86 | $3.88 | $3.77 | 3,740,500 |
| 2020-06-01 | $3.86 | $3.99 | $3.81 | $3.87 | $3.76 | 7,296,200 |
| 2020-05-29 | $3.69 | $3.75 | $3.69 | $3.73 | $3.62 | 2,045,110 |
| 2020-05-28 | $3.73 | $3.76 | $3.65 | $3.69 | $3.58 | 3,446,800 |
| 2020-05-27 | $3.79 | $3.79 | $3.73 | $3.75 | $3.64 | 2,847,600 |
| 2020-05-26 | $3.77 | $3.79 | $3.74 | $3.78 | $3.67 | 2,421,000 |
| 2020-05-25 | $3.79 | $3.86 | $3.72 | $3.74 | $3.63 | 3,635,900 |
| 2020-05-22 | $3.92 | $3.96 | $3.82 | $3.83 | $3.72 | 4,830,000 |
| 2020-05-21 | $3.93 | $4.00 | $3.86 | $3.87 | $3.76 | 8,102,070 |
| 2020-05-20 | $3.78 | $4.12 | $3.75 | $4.01 | $3.89 | 15,243,980 |
| 2020-05-19 | $3.84 | $3.84 | $3.74 | $3.79 | $3.68 | 3,048,340 |
| 2020-05-18 | $3.90 | $3.90 | $3.77 | $3.79 | $3.68 | 5,314,820 |
| 2020-05-15 | $3.74 | $3.80 | $3.74 | $3.74 | $3.63 | 1,466,380 |
| 2020-05-14 | $3.75 | $3.80 | $3.75 | $3.76 | $3.65 | 2,007,700 |
| 2020-05-13 | $3.82 | $3.84 | $3.78 | $3.79 | $3.68 | 2,653,800 |
| 2020-05-12 | $3.85 | $3.87 | $3.76 | $3.83 | $3.72 | 3,367,900 |
| 2020-05-11 | $3.83 | $3.98 | $3.81 | $3.86 | $3.75 | 7,447,320 |
| 2020-05-08 | $3.85 | $3.87 | $3.77 | $3.80 | $3.69 | 2,980,010 |
| 2020-05-07 | $3.79 | $3.84 | $3.77 | $3.78 | $3.67 | 4,458,820 |
| 2020-05-06 | $3.61 | $3.84 | $3.60 | $3.80 | $3.69 | 6,777,390 |
| 2020-05-05 | $3.67 | $3.67 | $3.67 | $3.67 | $3.56 | 0 |
| 2020-05-04 | $3.67 | $3.67 | $3.67 | $3.67 | $3.56 | 0 |
| 2020-05-01 | $3.67 | $3.67 | $3.67 | $3.67 | $3.56 | 0 |
| 2020-04-30 | $3.60 | $3.68 | $3.58 | $3.67 | $3.56 | 3,779,520 |
| 2020-04-29 | $3.64 | $3.69 | $3.54 | $3.56 | $3.46 | 5,814,190 |
| 2020-04-28 | $3.84 | $3.85 | $3.56 | $3.64 | $3.53 | 7,287,290 |
| 2020-04-27 | $3.90 | $3.92 | $3.83 | $3.83 | $3.72 | 3,229,000 |
| 2020-04-24 | $3.95 | $3.95 | $3.86 | $3.89 | $3.78 | 3,808,720 |
| 2020-04-23 | $3.98 | $3.99 | $3.92 | $3.96 | $3.84 | 3,029,400 |
| 2020-04-22 | $3.95 | $3.99 | $3.86 | $3.99 | $3.87 | 3,904,260 |
| 2020-04-21 | $4.02 | $4.02 | $3.91 | $3.94 | $3.82 | 5,095,000 |
| 2020-04-20 | $4.05 | $4.06 | $3.99 | $4.01 | $3.89 | 6,011,200 |
| 2020-04-17 | $4.06 | $4.12 | $4.06 | $4.07 | $3.95 | 2,874,600 |
| 2020-04-16 | $4.10 | $4.10 | $4.04 | $4.06 | $3.94 | 2,174,200 |
| 2020-04-15 | $4.09 | $4.13 | $4.06 | $4.09 | $3.97 | 2,726,500 |
| 2020-04-14 | $4.05 | $4.11 | $4.01 | $4.09 | $3.97 | 3,385,000 |
| 2020-04-13 | $4.08 | $4.09 | $3.99 | $4.03 | $3.91 | 4,330,800 |
| 2020-04-10 | $4.20 | $4.21 | $4.10 | $4.11 | $3.99 | 4,353,700 |
| 2020-04-09 | $4.18 | $4.23 | $4.17 | $4.20 | $4.08 | 3,691,900 |
| 2020-04-08 | $4.16 | $4.19 | $4.13 | $4.17 | $4.05 | 3,770,830 |
| 2020-04-07 | $4.13 | $4.19 | $4.13 | $4.17 | $4.05 | 4,066,830 |
| 2020-04-06 | $4.10 | $4.10 | $4.10 | $4.10 | $3.98 | 0 |
| 2020-04-03 | $4.14 | $4.14 | $4.08 | $4.10 | $3.98 | 1,912,790 |
| 2020-04-02 | $4.02 | $4.14 | $4.02 | $4.13 | $4.01 | 3,692,490 |
| 2020-04-01 | $4.05 | $4.09 | $4.02 | $4.05 | $3.93 | 2,527,790 |
| 2020-03-31 | $4.08 | $4.10 | $4.04 | $4.05 | $3.93 | 2,830,560 |
| 2020-03-30 | $4.14 | $4.14 | $4.00 | $4.06 | $3.94 | 4,615,730 |
| 2020-03-27 | $4.18 | $4.19 | $4.13 | $4.14 | $4.02 | 3,729,850 |
| 2020-03-26 | $4.20 | $4.20 | $4.12 | $4.13 | $4.01 | 4,206,900 |
| 2020-03-25 | $4.23 | $4.25 | $4.18 | $4.20 | $4.08 | 5,545,500 |
| 2020-03-24 | $4.18 | $4.20 | $4.09 | $4.16 | $4.04 | 4,794,490 |
| 2020-03-23 | $4.03 | $4.31 | $4.00 | $4.11 | $3.99 | 7,900,490 |
| 2020-03-20 | $4.09 | $4.14 | $4.05 | $4.12 | $4.00 | 4,854,600 |
| 2020-03-19 | $4.04 | $4.10 | $3.99 | $4.05 | $3.93 | 5,094,400 |
| 2020-03-18 | $4.16 | $4.24 | $4.05 | $4.05 | $3.93 | 8,483,800 |
| 2020-03-17 | $4.22 | $4.30 | $4.05 | $4.19 | $4.07 | 6,969,100 |
| 2020-03-16 | $4.41 | $4.43 | $4.22 | $4.22 | $4.10 | 9,455,800 |
| 2020-03-13 | $4.28 | $4.42 | $4.19 | $4.35 | $4.22 | 11,091,250 |
| 2020-03-12 | $4.52 | $4.56 | $4.44 | $4.48 | $4.35 | 9,222,660 |
| 2020-03-11 | $4.61 | $4.76 | $4.56 | $4.60 | $4.47 | 16,539,380 |
| 2020-03-10 | $4.39 | $4.59 | $4.37 | $4.59 | $4.46 | 11,771,750 |
| 2020-03-09 | $4.61 | $4.64 | $4.48 | $4.49 | $4.36 | 13,057,200 |
| 2020-03-06 | $4.58 | $4.70 | $4.47 | $4.66 | $4.52 | 14,242,950 |
| 2020-03-05 | $4.59 | $4.65 | $4.56 | $4.61 | $4.48 | 14,602,230 |
| 2020-03-04 | $4.42 | $4.57 | $4.40 | $4.57 | $4.44 | 11,805,880 |
| 2020-03-03 | $4.50 | $4.55 | $4.40 | $4.47 | $4.34 | 15,013,520 |
| 2020-03-02 | $4.27 | $4.49 | $4.27 | $4.44 | $4.31 | 11,841,800 |
| 2020-02-28 | $4.46 | $4.47 | $4.25 | $4.27 | $4.15 | 13,644,780 |
| 2020-02-27 | $4.44 | $4.55 | $4.40 | $4.54 | $4.41 | 13,133,730 |
| 2020-02-26 | $4.29 | $4.52 | $4.28 | $4.42 | $4.29 | 13,245,250 |
| 2020-02-25 | $4.36 | $4.42 | $4.21 | $4.39 | $4.26 | 15,809,180 |
| 2020-02-24 | $4.50 | $4.52 | $4.45 | $4.50 | $4.37 | 10,419,500 |
| 2020-02-21 | $4.49 | $4.56 | $4.48 | $4.52 | $4.39 | 12,293,050 |
| 2020-02-20 | $4.47 | $4.52 | $4.41 | $4.51 | $4.38 | 10,672,850 |
| 2020-02-19 | $4.46 | $4.49 | $4.42 | $4.46 | $4.33 | 9,997,650 |
| 2020-02-18 | $4.43 | $4.48 | $4.38 | $4.45 | $4.32 | 11,425,100 |
| 2020-02-17 | $4.32 | $4.42 | $4.32 | $4.42 | $4.29 | 9,627,900 |
| 2020-02-14 | $4.39 | $4.39 | $4.28 | $4.32 | $4.19 | 8,849,570 |
| 2020-02-13 | $4.33 | $4.42 | $4.30 | $4.39 | $4.26 | 11,641,200 |
| 2020-02-12 | $4.29 | $4.37 | $4.28 | $4.33 | $4.20 | 8,971,620 |
| 2020-02-11 | $4.38 | $4.39 | $4.28 | $4.31 | $4.18 | 7,218,400 |
| 2020-02-10 | $4.22 | $4.38 | $4.18 | $4.37 | $4.24 | 12,089,360 |
| 2020-02-07 | $4.24 | $4.26 | $4.13 | $4.22 | $4.10 | 11,495,240 |
| 2020-02-06 | $4.22 | $4.30 | $4.16 | $4.24 | $4.12 | 9,597,330 |
| 2020-02-05 | $4.14 | $4.27 | $4.14 | $4.20 | $4.08 | 9,972,500 |
| 2020-02-04 | $3.95 | $4.21 | $3.93 | $4.12 | $4.00 | 11,675,380 |
| 2020-02-03 | $4.19 | $4.19 | $4.19 | $4.19 | $4.07 | 2,332,900 |
| 2020-01-31 | $4.66 | $4.66 | $4.66 | $4.66 | $4.52 | 0 |
| 2020-01-30 | $4.66 | $4.66 | $4.66 | $4.66 | $4.52 | 0 |
| 2020-01-29 | $4.66 | $4.66 | $4.66 | $4.66 | $4.52 | 0 |
| 2020-01-28 | $4.66 | $4.66 | $4.66 | $4.66 | $4.52 | 0 |
| 2020-01-27 | $4.66 | $4.66 | $4.66 | $4.66 | $4.52 | 0 |
| 2020-01-24 | $4.66 | $4.66 | $4.66 | $4.66 | $4.52 | 0 |
| 2020-01-23 | $4.80 | $4.88 | $4.60 | $4.66 | $4.52 | 10,008,600 |
| 2020-01-22 | $4.82 | $4.89 | $4.67 | $4.83 | $4.69 | 10,710,800 |
| 2020-01-21 | $4.93 | $4.94 | $4.82 | $4.86 | $4.72 | 6,833,200 |
| 2020-01-20 | $4.88 | $4.95 | $4.85 | $4.93 | $4.79 | 10,187,790 |
| 2020-01-17 | $5.02 | $5.04 | $4.97 | $4.98 | $4.83 | 7,827,300 |
| 2020-01-16 | $5.14 | $5.18 | $4.96 | $5.02 | $4.87 | 15,451,000 |
| 2020-01-15 | $5.15 | $5.17 | $5.04 | $5.13 | $4.98 | 14,452,330 |
| 2020-01-14 | $5.24 | $5.28 | $5.09 | $5.14 | $4.99 | 22,574,800 |
| 2020-01-13 | $4.91 | $5.23 | $4.90 | $5.23 | $5.08 | 28,349,120 |
| 2020-01-10 | $4.77 | $5.00 | $4.74 | $4.93 | $4.79 | 22,937,030 |
| 2020-01-09 | $4.72 | $4.82 | $4.72 | $4.77 | $4.63 | 8,830,600 |
| 2020-01-08 | $4.78 | $4.84 | $4.66 | $4.69 | $4.55 | 13,619,700 |
| 2020-01-07 | $4.79 | $4.85 | $4.74 | $4.82 | $4.68 | 11,933,830 |
| 2020-01-06 | $4.72 | $4.86 | $4.70 | $4.79 | $4.65 | 12,597,740 |
| 2020-01-03 | $4.65 | $4.80 | $4.62 | $4.79 | $4.65 | 15,065,850 |
| 2020-01-02 | $4.67 | $4.76 | $4.63 | $4.65 | $4.51 | 15,033,430 |
| 2020-01-01 | $4.65 | $4.65 | $4.65 | $4.65 | $4.51 | 0 |
| 2019-12-31 | $4.64 | $4.67 | $4.58 | $4.65 | $4.51 | 7,097,100 |
| 2019-12-30 | $4.58 | $4.66 | $4.52 | $4.66 | $4.52 | 10,531,370 |
| 2019-12-27 | $4.60 | $4.65 | $4.55 | $4.57 | $4.44 | 9,534,500 |
| 2019-12-26 | $4.49 | $4.60 | $4.47 | $4.60 | $4.47 | 9,708,530 |
| 2019-12-25 | $4.46 | $4.51 | $4.45 | $4.48 | $4.35 | 5,620,200 |
| 2019-12-24 | $4.43 | $4.48 | $4.37 | $4.47 | $4.34 | 7,619,800 |
| 2019-12-23 | $4.45 | $4.52 | $4.41 | $4.43 | $4.30 | 7,470,800 |
| 2019-12-20 | $4.59 | $4.61 | $4.47 | $4.49 | $4.36 | 9,184,700 |
| 2019-12-19 | $4.56 | $4.63 | $4.55 | $4.60 | $4.47 | 7,751,130 |
| 2019-12-18 | $4.60 | $4.62 | $4.53 | $4.55 | $4.42 | 9,329,500 |
| 2019-12-17 | $4.52 | $4.69 | $4.50 | $4.58 | $4.45 | 14,483,400 |
| 2019-12-16 | $4.44 | $4.54 | $4.40 | $4.54 | $4.41 | 11,669,100 |
| 2019-12-13 | $4.49 | $4.58 | $4.47 | $4.49 | $4.36 | 10,075,230 |
| 2019-12-12 | $4.42 | $4.51 | $4.39 | $4.51 | $4.38 | 8,611,900 |
| 2019-12-11 | $4.48 | $4.50 | $4.39 | $4.40 | $4.27 | 7,601,050 |
| 2019-12-10 | $4.46 | $4.55 | $4.43 | $4.50 | $4.37 | 8,486,000 |
| 2019-12-09 | $4.42 | $4.52 | $4.39 | $4.50 | $4.37 | 11,639,900 |
| 2019-12-06 | $4.36 | $4.43 | $4.32 | $4.43 | $4.30 | 7,073,050 |
| 2019-12-05 | $4.39 | $4.47 | $4.37 | $4.37 | $4.24 | 8,289,000 |
| 2019-12-04 | $4.28 | $4.40 | $4.25 | $4.39 | $4.26 | 6,998,700 |
| 2019-12-03 | $4.34 | $4.35 | $4.22 | $4.31 | $4.18 | 5,628,600 |
| 2019-12-02 | $4.30 | $4.37 | $4.28 | $4.35 | $4.22 | 6,277,000 |
| 2019-11-29 | $4.32 | $4.33 | $4.23 | $4.31 | $4.18 | 5,897,330 |
| 2019-11-28 | $4.41 | $4.46 | $4.31 | $4.31 | $4.18 | 8,617,400 |
| 2019-11-27 | $4.38 | $4.46 | $4.31 | $4.45 | $4.32 | 8,338,940 |
| 2019-11-26 | $4.42 | $4.45 | $4.34 | $4.39 | $4.26 | 9,648,000 |
| 2019-11-25 | $4.32 | $4.51 | $4.25 | $4.47 | $4.34 | 17,253,260 |
| 2019-11-22 | $4.28 | $4.34 | $4.24 | $4.33 | $4.20 | 10,503,620 |
| 2019-11-21 | $4.26 | $4.33 | $4.20 | $4.28 | $4.15 | 6,998,800 |
| 2019-11-20 | $4.31 | $4.32 | $4.24 | $4.25 | $4.13 | 7,010,640 |
| 2019-11-19 | $4.27 | $4.31 | $4.25 | $4.30 | $4.17 | 7,413,800 |
| 2019-11-18 | $4.17 | $4.30 | $4.15 | $4.29 | $4.16 | 9,928,600 |
| 2019-11-15 | $4.13 | $4.22 | $4.11 | $4.14 | $4.02 | 5,830,800 |
| 2019-11-14 | $4.12 | $4.19 | $4.09 | $4.17 | $4.05 | 6,452,800 |
| 2019-11-13 | $4.14 | $4.20 | $4.08 | $4.11 | $3.99 | 4,783,200 |
| 2019-11-12 | $4.12 | $4.19 | $4.05 | $4.18 | $4.06 | 7,343,310 |
| 2019-11-11 | $4.24 | $4.28 | $4.12 | $4.13 | $4.01 | 10,094,010 |
| 2019-11-08 | $4.36 | $4.37 | $4.27 | $4.30 | $4.17 | 10,298,100 |
| 2019-11-07 | $4.24 | $4.35 | $4.22 | $4.35 | $4.22 | 13,987,360 |
| 2019-11-06 | $4.28 | $4.33 | $4.19 | $4.21 | $4.09 | 13,033,260 |
| 2019-11-05 | $4.11 | $4.38 | $4.09 | $4.31 | $4.18 | 22,503,300 |
| 2019-11-04 | $4.18 | $4.20 | $4.09 | $4.11 | $3.99 | 7,884,700 |
| 2019-11-01 | $4.08 | $4.21 | $4.05 | $4.18 | $4.06 | 8,554,550 |
| 2019-10-31 | $4.13 | $4.20 | $4.08 | $4.10 | $3.98 | 6,549,750 |
| 2019-10-30 | $4.13 | $4.19 | $4.07 | $4.17 | $4.05 | 8,848,350 |
| 2019-10-29 | $4.17 | $4.22 | $4.13 | $4.14 | $4.02 | 9,581,700 |
| 2019-10-28 | $4.13 | $4.16 | $4.09 | $4.16 | $4.04 | 6,596,000 |
| 2019-10-25 | $4.03 | $4.09 | $4.00 | $4.08 | $3.96 | 3,932,500 |
| 2019-10-24 | $4.04 | $4.05 | $4.00 | $4.03 | $3.91 | 3,274,400 |
| 2019-10-23 | $4.03 | $4.08 | $4.00 | $4.03 | $3.91 | 3,540,200 |
| 2019-10-22 | $4.03 | $4.03 | $3.98 | $4.03 | $3.91 | 3,781,860 |
| 2019-10-21 | $4.02 | $4.02 | $3.97 | $4.02 | $3.90 | 3,611,300 |
| 2019-10-18 | $4.08 | $4.10 | $3.99 | $4.01 | $3.89 | 6,837,550 |
| 2019-10-17 | $4.07 | $4.13 | $4.07 | $4.09 | $3.97 | 5,778,900 |
| 2019-10-16 | $4.27 | $4.28 | $4.08 | $4.09 | $3.97 | 14,640,900 |
| 2019-10-15 | $4.15 | $4.25 | $4.13 | $4.24 | $4.12 | 15,111,800 |
| 2019-10-14 | $4.14 | $4.18 | $4.12 | $4.15 | $4.03 | 10,741,600 |
| 2019-10-11 | $4.15 | $4.16 | $4.10 | $4.13 | $4.01 | 7,598,750 |
| 2019-10-10 | $4.04 | $4.14 | $4.02 | $4.14 | $4.02 | 9,921,000 |
| 2019-10-09 | $4.00 | $4.03 | $3.94 | $4.03 | $3.91 | 3,459,200 |
| 2019-10-08 | $4.00 | $4.04 | $3.98 | $4.01 | $3.89 | 3,393,500 |
| 2019-10-07 | $3.97 | $3.97 | $3.97 | $3.97 | $3.85 | 0 |
| 2019-10-04 | $3.97 | $3.97 | $3.97 | $3.97 | $3.85 | 0 |
| 2019-10-03 | $3.97 | $3.97 | $3.97 | $3.97 | $3.85 | 0 |
| 2019-10-02 | $3.97 | $3.97 | $3.97 | $3.97 | $3.85 | 0 |
| 2019-10-01 | $3.97 | $3.97 | $3.97 | $3.97 | $3.85 | 0 |
| 2019-09-30 | $4.00 | $4.11 | $3.95 | $3.97 | $3.85 | 4,077,300 |
| 2019-09-27 | $3.95 | $4.01 | $3.95 | $4.00 | $3.88 | 3,117,450 |
| 2019-09-26 | $4.06 | $4.07 | $3.93 | $3.94 | $3.82 | 6,261,500 |
| 2019-09-25 | $4.11 | $4.13 | $4.02 | $4.03 | $3.91 | 6,784,480 |
| 2019-09-24 | $4.08 | $4.14 | $4.05 | $4.12 | $4.00 | 7,036,380 |
| 2019-09-23 | $4.13 | $4.13 | $4.03 | $4.08 | $3.96 | 4,943,600 |
| 2019-09-20 | $4.12 | $4.15 | $4.09 | $4.13 | $4.01 | 6,105,590 |
| 2019-09-19 | $4.06 | $4.14 | $3.97 | $4.12 | $4.00 | 8,472,590 |
| 2019-09-18 | $4.02 | $4.05 | $4.01 | $4.04 | $3.92 | 3,778,700 |
| 2019-09-17 | $4.12 | $4.14 | $3.99 | $4.03 | $3.91 | 7,250,000 |
| 2019-09-16 | $4.13 | $4.17 | $4.11 | $4.14 | $4.02 | 7,053,320 |
| 2019-09-13 | $4.13 | $4.13 | $4.13 | $4.13 | $4.01 | 0 |
| 2019-09-12 | $4.11 | $4.14 | $4.07 | $4.13 | $4.01 | 5,518,600 |
| 2019-09-11 | $4.15 | $4.18 | $4.11 | $4.11 | $3.99 | 5,458,770 |
| 2019-09-10 | $4.13 | $4.19 | $4.09 | $4.15 | $4.03 | 8,323,600 |
| 2019-09-09 | $4.09 | $4.13 | $4.07 | $4.12 | $4.00 | 8,067,600 |
| 2019-09-06 | $4.10 | $4.12 | $4.03 | $4.05 | $3.93 | 7,528,600 |
| 2019-09-05 | $4.11 | $4.15 | $4.08 | $4.10 | $3.98 | 13,429,600 |
| 2019-09-04 | $4.00 | $4.29 | $3.99 | $4.11 | $3.99 | 17,073,600 |
| 2019-09-03 | $4.03 | $4.07 | $3.97 | $4.01 | $3.89 | 8,708,800 |
| 2019-09-02 | $3.86 | $3.99 | $3.85 | $3.99 | $3.87 | 8,410,100 |
| 2019-08-30 | $3.95 | $3.97 | $3.85 | $3.86 | $3.75 | 7,141,290 |
| 2019-08-29 | $3.97 | $4.00 | $3.90 | $3.92 | $3.81 | 6,081,900 |
| 2019-08-28 | $4.05 | $4.08 | $3.94 | $3.95 | $3.83 | 8,981,050 |
| 2019-08-27 | $3.93 | $4.03 | $3.92 | $3.99 | $3.87 | 9,290,900 |
| 2019-08-26 | $3.81 | $3.90 | $3.77 | $3.90 | $3.79 | 5,412,480 |
| 2019-08-23 | $3.89 | $3.92 | $3.87 | $3.89 | $3.78 | 5,140,480 |
| 2019-08-22 | $3.87 | $3.94 | $3.87 | $3.91 | $3.80 | 7,918,400 |
| 2019-08-21 | $3.81 | $3.95 | $3.81 | $3.86 | $3.75 | 8,001,330 |
| 2019-08-20 | $3.88 | $3.89 | $3.82 | $3.84 | $3.73 | 6,867,050 |
| 2019-08-19 | $3.80 | $3.87 | $3.77 | $3.87 | $3.76 | 8,513,200 |
| 2019-08-16 | $3.78 | $3.81 | $3.68 | $3.77 | $3.66 | 7,217,360 |
| 2019-08-15 | $3.65 | $3.81 | $3.60 | $3.78 | $3.67 | 8,544,560 |
| 2019-08-14 | $3.75 | $3.78 | $3.72 | $3.75 | $3.64 | 6,186,590 |
| 2019-08-13 | $3.75 | $3.75 | $3.69 | $3.71 | $3.60 | 5,898,100 |
| 2019-08-12 | $3.69 | $3.77 | $3.67 | $3.77 | $3.66 | 7,029,060 |
| 2019-08-09 | $3.74 | $3.78 | $3.66 | $3.69 | $3.58 | 6,377,980 |
| 2019-08-08 | $3.73 | $3.77 | $3.71 | $3.72 | $3.61 | 6,339,000 |
| 2019-08-07 | $3.79 | $3.80 | $3.68 | $3.70 | $3.59 | 7,681,200 |
| 2019-08-06 | $3.85 | $3.85 | $3.63 | $3.75 | $3.64 | 16,771,200 |
| 2019-08-05 | $4.05 | $4.07 | $3.93 | $3.94 | $3.82 | 14,492,780 |
| 2019-08-02 | $4.08 | $4.10 | $4.01 | $4.09 | $3.97 | 16,381,450 |
| 2019-08-01 | $4.01 | $4.18 | $4.00 | $4.17 | $4.05 | 25,933,680 |
| 2019-07-31 | $4.05 | $4.08 | $4.01 | $4.03 | $3.91 | 13,744,400 |
| 2019-07-30 | $4.13 | $4.16 | $4.07 | $4.08 | $3.96 | 20,041,890 |
| 2019-07-29 | $4.18 | $4.20 | $4.12 | $4.13 | $4.01 | 22,259,780 |
| 2019-07-26 | $4.17 | $4.29 | $4.08 | $4.25 | $4.13 | 38,271,390 |
| 2019-07-25 | $4.36 | $4.44 | $4.20 | $4.24 | $4.12 | 59,872,310 |
| 2019-07-24 | $4.62 | $4.98 | $4.61 | $4.65 | $4.51 | 86,804,550 |
| 2019-07-23 | $4.28 | $4.61 | $4.25 | $4.61 | $4.48 | 28,120,750 |
| 2019-07-22 | $3.99 | $4.19 | $3.90 | $4.19 | $4.07 | 24,126,860 |
| 2019-07-19 | $3.77 | $3.86 | $3.77 | $3.81 | $3.70 | 2,653,600 |
| 2019-07-18 | $3.87 | $3.87 | $3.76 | $3.79 | $3.65 | 3,280,700 |
| 2019-07-17 | $3.85 | $3.90 | $3.84 | $3.86 | $3.72 | 2,798,100 |
| 2019-07-16 | $3.83 | $3.86 | $3.81 | $3.86 | $3.72 | 2,322,900 |
| 2019-07-15 | $3.84 | $3.86 | $3.76 | $3.84 | $3.70 | 3,065,800 |
| 2019-07-12 | $3.77 | $3.84 | $3.74 | $3.84 | $3.70 | 3,245,460 |
| 2019-07-11 | $3.74 | $3.80 | $3.71 | $3.77 | $3.63 | 3,235,020 |
| 2019-07-10 | $3.73 | $3.78 | $3.70 | $3.73 | $3.59 | 3,332,300 |
| 2019-07-09 | $3.71 | $3.73 | $3.69 | $3.71 | $3.57 | 2,066,900 |
| 2019-07-08 | $3.87 | $3.87 | $3.69 | $3.72 | $3.58 | 3,889,300 |
| 2019-07-05 | $3.86 | $3.88 | $3.84 | $3.87 | $3.73 | 2,016,200 |
| 2019-07-04 | $3.86 | $3.89 | $3.83 | $3.85 | $3.71 | 2,408,400 |
| 2019-07-03 | $3.89 | $3.90 | $3.84 | $3.87 | $3.73 | 2,776,600 |
| 2019-07-02 | $3.91 | $3.94 | $3.88 | $3.90 | $3.76 | 3,228,200 |
| 2019-07-01 | $3.88 | $3.93 | $3.87 | $3.92 | $3.78 | 3,230,200 |
| 2019-06-28 | $3.87 | $3.91 | $3.78 | $3.83 | $3.69 | 2,950,600 |
| 2019-06-27 | $3.89 | $3.94 | $3.86 | $3.90 | $3.76 | 3,953,470 |
| 2019-06-26 | $3.90 | $3.91 | $3.80 | $3.86 | $3.72 | 5,413,300 |
| 2019-06-25 | $4.15 | $4.15 | $3.90 | $3.94 | $3.79 | 8,088,400 |
| 2019-06-24 | $3.94 | $3.99 | $3.91 | $3.93 | $3.79 | 3,294,740 |
| 2019-06-21 | $3.90 | $3.96 | $3.87 | $3.94 | $3.79 | 5,371,820 |
| 2019-06-20 | $3.79 | $3.88 | $3.75 | $3.84 | $3.70 | 4,467,400 |
| 2019-06-19 | $3.82 | $3.87 | $3.79 | $3.79 | $3.65 | 3,239,700 |
| 2019-06-18 | $3.72 | $3.80 | $3.72 | $3.75 | $3.61 | 2,133,050 |
| 2019-06-17 | $3.71 | $3.76 | $3.70 | $3.72 | $3.58 | 2,104,630 |
| 2019-06-14 | $3.81 | $3.85 | $3.72 | $3.74 | $3.60 | 3,343,400 |
| 2019-06-13 | $3.85 | $3.85 | $3.79 | $3.81 | $3.67 | 2,973,100 |
| 2019-06-12 | $3.76 | $3.87 | $3.76 | $3.81 | $3.67 | 3,735,600 |
| 2019-06-11 | $3.65 | $3.80 | $3.62 | $3.79 | $3.65 | 5,742,600 |
| 2019-06-10 | $3.57 | $3.64 | $3.57 | $3.61 | $3.48 | 3,202,900 |
| 2019-06-07 | $3.57 | $3.57 | $3.57 | $3.57 | $3.44 | 0 |
| 2019-06-06 | $3.69 | $3.70 | $3.55 | $3.57 | $3.44 | 4,372,000 |
| 2019-06-05 | $3.70 | $3.74 | $3.66 | $3.69 | $3.55 | 4,551,100 |
| 2019-06-04 | $3.73 | $3.74 | $3.66 | $3.68 | $3.54 | 4,786,600 |
| 2019-06-03 | $3.88 | $3.88 | $3.70 | $3.71 | $3.57 | 6,345,700 |
| 2019-05-31 | $3.92 | $3.94 | $3.83 | $3.85 | $3.71 | 3,853,300 |
| 2019-05-30 | $3.93 | $3.93 | $3.86 | $3.91 | $3.77 | 3,602,600 |
| 2019-05-29 | $3.91 | $3.96 | $3.89 | $3.93 | $3.79 | 3,649,200 |
| 2019-05-28 | $3.88 | $3.99 | $3.88 | $3.93 | $3.79 | 5,015,030 |
| 2019-05-27 | $3.82 | $3.93 | $3.80 | $3.91 | $3.77 | 4,004,700 |
| 2019-05-24 | $3.95 | $3.99 | $3.76 | $3.83 | $3.69 | 6,667,830 |
| 2019-05-23 | $4.05 | $4.07 | $3.95 | $3.97 | $3.82 | 3,391,900 |
| 2019-05-22 | $4.08 | $4.11 | $4.02 | $4.06 | $3.91 | 3,422,400 |
| 2019-05-21 | $4.07 | $4.11 | $4.02 | $4.09 | $3.94 | 2,804,000 |
| 2019-05-20 | $4.05 | $4.06 | $3.95 | $4.05 | $3.90 | 2,710,490 |
| 2019-05-17 | $4.21 | $4.24 | $4.00 | $4.04 | $3.89 | 6,106,390 |
| 2019-05-16 | $4.19 | $4.29 | $4.14 | $4.21 | $4.05 | 4,406,000 |
| 2019-05-15 | $4.11 | $4.18 | $4.11 | $4.17 | $4.02 | 3,158,260 |
| 2019-05-14 | $4.10 | $4.14 | $4.06 | $4.11 | $3.96 | 3,928,540 |
| 2019-05-13 | $4.17 | $4.17 | $4.10 | $4.13 | $3.98 | 3,267,090 |
| 2019-05-10 | $4.06 | $4.20 | $4.02 | $4.17 | $4.02 | 5,743,000 |
| 2019-05-09 | $4.03 | $4.10 | $4.02 | $4.04 | $3.89 | 2,494,400 |
| 2019-05-08 | $3.98 | $4.14 | $3.96 | $4.06 | $3.91 | 4,144,500 |
| 2019-05-07 | $4.03 | $4.10 | $4.00 | $4.07 | $3.92 | 3,465,540 |
| 2019-05-06 | $4.28 | $4.28 | $3.96 | $3.98 | $3.83 | 8,615,470 |
| 2019-05-03 | $4.39 | $4.39 | $4.39 | $4.39 | $4.23 | 0 |
| 2019-05-02 | $4.39 | $4.39 | $4.39 | $4.39 | $4.23 | 0 |
| 2019-05-01 | $4.39 | $4.39 | $4.39 | $4.39 | $4.23 | 0 |
| 2019-04-30 | $4.30 | $4.40 | $4.30 | $4.39 | $4.23 | 3,941,470 |
| 2019-04-29 | $4.53 | $4.53 | $4.27 | $4.29 | $4.13 | 6,116,000 |
| 2019-04-26 | $4.55 | $4.56 | $4.47 | $4.49 | $4.32 | 6,670,470 |
| 2019-04-25 | $4.81 | $4.84 | $4.56 | $4.58 | $4.41 | 9,884,800 |
| 2019-04-24 | $4.76 | $4.85 | $4.69 | $4.79 | $4.61 | 8,094,600 |
| 2019-04-23 | $4.91 | $4.98 | $4.69 | $4.72 | $4.55 | 14,119,010 |
| 2019-04-22 | $5.15 | $5.16 | $4.96 | $4.99 | $4.81 | 11,484,700 |
| 2019-04-19 | $5.04 | $5.14 | $4.98 | $5.12 | $4.93 | 15,477,780 |
| 2019-04-18 | $4.99 | $5.11 | $4.98 | $5.02 | $4.83 | 9,761,820 |
| 2019-04-17 | $4.92 | $5.02 | $4.91 | $4.98 | $4.80 | 9,848,320 |
| 2019-04-16 | $4.86 | $4.95 | $4.75 | $4.95 | $4.77 | 7,445,320 |
| 2019-04-15 | $4.95 | $5.02 | $4.86 | $4.87 | $4.69 | 8,370,080 |
| 2019-04-12 | $4.91 | $4.95 | $4.83 | $4.89 | $4.71 | 6,579,030 |
| 2019-04-11 | $4.99 | $5.07 | $4.90 | $4.90 | $4.72 | 10,357,820 |
| 2019-04-10 | $5.05 | $5.09 | $4.97 | $4.99 | $4.81 | 13,542,100 |
| 2019-04-09 | $5.08 | $5.30 | $4.94 | $5.15 | $4.96 | 22,887,920 |
| 2019-04-08 | $4.97 | $5.17 | $4.97 | $5.14 | $4.95 | 25,219,950 |
| 2019-04-05 | $4.97 | $4.97 | $4.97 | $4.97 | $4.79 | 0 |
| 2019-04-04 | $4.94 | $5.08 | $4.90 | $4.97 | $4.79 | 15,444,500 |
| 2019-04-03 | $4.88 | $4.93 | $4.85 | $4.91 | $4.73 | 10,710,610 |
| 2019-04-02 | $4.84 | $4.96 | $4.79 | $4.91 | $4.73 | 16,464,700 |
| 2019-04-01 | $4.67 | $4.87 | $4.66 | $4.85 | $4.67 | 16,943,890 |
| 2019-03-29 | $4.63 | $4.75 | $4.55 | $4.75 | $4.57 | 8,651,320 |
| 2019-03-28 | $4.73 | $4.76 | $4.63 | $4.63 | $4.46 | 8,995,800 |
| 2019-03-27 | $4.78 | $4.89 | $4.65 | $4.74 | $4.57 | 10,499,700 |
| 2019-03-26 | $4.90 | $4.96 | $4.75 | $4.78 | $4.60 | 12,709,540 |
| 2019-03-25 | $5.06 | $5.08 | $4.91 | $4.93 | $4.75 | 15,800,470 |
| 2019-03-22 | $5.14 | $5.25 | $5.05 | $5.13 | $4.94 | 16,672,190 |
| 2019-03-21 | $5.09 | $5.28 | $5.02 | $5.10 | $4.91 | 27,721,870 |
| 2019-03-20 | $4.91 | $5.24 | $4.82 | $5.08 | $4.89 | 35,034,790 |
| 2019-03-19 | $4.95 | $4.97 | $4.74 | $4.90 | $4.72 | 18,986,600 |
| 2019-03-18 | $4.65 | $5.05 | $4.65 | $4.92 | $4.74 | 22,082,250 |
| 2019-03-15 | $4.59 | $4.74 | $4.55 | $4.64 | $4.47 | 13,010,340 |
| 2019-03-14 | $4.75 | $4.76 | $4.46 | $4.57 | $4.40 | 16,343,900 |
| 2019-03-13 | $4.78 | $4.96 | $4.73 | $4.82 | $4.64 | 18,381,400 |
| 2019-03-12 | $4.76 | $4.86 | $4.68 | $4.77 | $4.59 | 16,084,240 |
| 2019-03-11 | $4.52 | $4.69 | $4.52 | $4.68 | $4.51 | 14,511,670 |
| 2019-03-08 | $4.64 | $4.72 | $4.42 | $4.49 | $4.32 | 14,854,300 |
| 2019-03-07 | $4.61 | $4.80 | $4.61 | $4.75 | $4.57 | 16,623,820 |
| 2019-03-06 | $4.56 | $4.76 | $4.52 | $4.69 | $4.52 | 17,801,980 |
| 2019-03-05 | $4.50 | $4.55 | $4.44 | $4.55 | $4.38 | 10,065,830 |
| 2019-03-04 | $4.45 | $4.61 | $4.44 | $4.49 | $4.32 | 12,939,960 |
| 2019-03-01 | $4.40 | $4.59 | $4.37 | $4.44 | $4.28 | 12,995,020 |
| 2019-02-28 | $4.36 | $4.44 | $4.35 | $4.39 | $4.23 | 6,976,790 |
| 2019-02-27 | $4.36 | $4.45 | $4.32 | $4.35 | $4.19 | 10,900,830 |
| 2019-02-26 | $4.34 | $4.50 | $4.30 | $4.34 | $4.18 | 13,287,730 |
| 2019-02-25 | $4.18 | $4.35 | $4.17 | $4.33 | $4.17 | 12,384,780 |
| 2019-02-22 | $4.10 | $4.19 | $4.10 | $4.16 | $4.01 | 8,022,100 |
| 2019-02-21 | $4.17 | $4.24 | $4.09 | $4.11 | $3.96 | 8,324,300 |
| 2019-02-20 | $4.11 | $4.18 | $4.10 | $4.18 | $4.03 | 7,263,000 |
| 2019-02-19 | $4.14 | $4.17 | $4.06 | $4.11 | $3.96 | 7,433,400 |
| 2019-02-18 | $4.06 | $4.14 | $4.05 | $4.14 | $3.99 | 8,032,100 |
| 2019-02-15 | $4.00 | $4.08 | $3.98 | $4.04 | $3.89 | 6,497,500 |
| 2019-02-14 | $4.03 | $4.03 | $3.99 | $4.00 | $3.85 | 4,253,700 |
| 2019-02-13 | $3.98 | $4.03 | $3.95 | $4.03 | $3.88 | 6,377,380 |
| 2019-02-12 | $3.96 | $4.02 | $3.94 | $3.98 | $3.83 | 4,461,200 |
| 2019-02-11 | $3.86 | $3.95 | $3.86 | $3.94 | $3.79 | 4,201,040 |
| 2019-02-08 | $3.85 | $3.85 | $3.85 | $3.85 | $3.71 | 0 |
| 2019-02-07 | $3.85 | $3.85 | $3.85 | $3.85 | $3.71 | 0 |
| 2019-02-06 | $3.85 | $3.85 | $3.85 | $3.85 | $3.71 | 0 |
| 2019-02-05 | $3.85 | $3.85 | $3.85 | $3.85 | $3.71 | 0 |
| 2019-02-04 | $3.85 | $3.85 | $3.85 | $3.85 | $3.71 | 0 |
| 2019-02-01 | $3.73 | $3.86 | $3.73 | $3.85 | $3.71 | 3,091,120 |
| 2019-01-31 | $3.73 | $3.80 | $3.70 | $3.73 | $3.59 | 3,085,240 |
| 2019-01-30 | $3.78 | $3.82 | $3.74 | $3.76 | $3.62 | 2,197,460 |
| 2019-01-29 | $3.85 | $3.92 | $3.70 | $3.78 | $3.64 | 5,180,860 |
| 2019-01-28 | $3.95 | $3.97 | $3.85 | $3.86 | $3.72 | 4,194,700 |
| 2019-01-25 | $3.95 | $4.00 | $3.93 | $3.93 | $3.79 | 4,040,200 |
| 2019-01-24 | $4.00 | $4.03 | $3.92 | $3.95 | $3.80 | 6,325,000 |
| 2019-01-23 | $3.93 | $4.05 | $3.92 | $3.98 | $3.83 | 9,345,800 |
| 2019-01-22 | $3.95 | $3.96 | $3.88 | $3.90 | $3.76 | 5,626,800 |
| 2019-01-21 | $3.94 | $3.99 | $3.93 | $3.96 | $3.81 | 5,780,700 |
| 2019-01-18 | $3.91 | $4.00 | $3.91 | $3.96 | $3.81 | 7,059,100 |
| 2019-01-17 | $4.00 | $4.02 | $3.91 | $3.94 | $3.79 | 8,956,310 |
| 2019-01-16 | $4.05 | $4.09 | $4.00 | $4.00 | $3.85 | 9,152,210 |
| 2019-01-15 | $3.99 | $4.10 | $3.98 | $4.06 | $3.91 | 15,647,560 |
| 2019-01-14 | $4.69 | $4.69 | $4.12 | $4.13 | $3.98 | 35,660,480 |
| 2019-01-11 | $3.94 | $4.39 | $3.93 | $4.39 | $4.23 | 22,053,740 |
| 2019-01-10 | $3.97 | $4.10 | $3.90 | $3.99 | $3.84 | 7,542,760 |
| 2019-01-09 | $3.86 | $4.06 | $3.86 | $3.93 | $3.79 | 6,665,300 |
| 2019-01-08 | $3.80 | $4.14 | $3.78 | $3.90 | $3.76 | 5,419,600 |
| 2019-01-07 | $3.79 | $3.82 | $3.75 | $3.81 | $3.67 | 2,383,200 |
| 2019-01-04 | $3.60 | $3.74 | $3.55 | $3.73 | $3.59 | 2,776,100 |
| 2019-01-03 | $3.60 | $3.68 | $3.59 | $3.62 | $3.49 | 1,604,000 |
| 2019-01-02 | $3.68 | $3.69 | $3.56 | $3.64 | $3.51 | 1,431,500 |
| 2019-01-01 | $3.66 | $3.66 | $3.66 | $3.66 | $3.53 | 0 |
| 2018-12-31 | $3.66 | $3.66 | $3.66 | $3.66 | $3.53 | 0 |
| 2018-12-28 | $3.69 | $3.71 | $3.63 | $3.66 | $3.53 | 1,720,700 |
| 2018-12-27 | $3.83 | $3.87 | $3.62 | $3.65 | $3.52 | 3,850,850 |
| 2018-12-26 | $3.76 | $3.83 | $3.74 | $3.79 | $3.65 | 1,094,170 |
| 2018-12-25 | $3.83 | $3.85 | $3.74 | $3.81 | $3.67 | 2,195,100 |
| 2018-12-24 | $3.75 | $3.94 | $3.75 | $3.87 | $3.73 | 1,775,100 |
| 2018-12-21 | $3.84 | $3.84 | $3.75 | $3.79 | $3.65 | 1,545,500 |
| 2018-12-20 | $3.83 | $3.85 | $3.80 | $3.84 | $3.70 | 1,413,600 |
| 2018-12-19 | $3.89 | $3.89 | $3.82 | $3.83 | $3.69 | 1,388,300 |
| 2018-12-18 | $3.85 | $3.91 | $3.84 | $3.85 | $3.71 | 1,915,600 |
| 2018-12-17 | $3.91 | $3.93 | $3.82 | $3.88 | $3.74 | 2,396,930 |
| 2018-12-14 | $4.02 | $4.05 | $3.91 | $3.93 | $3.79 | 3,991,000 |
| 2018-12-13 | $3.94 | $4.08 | $3.89 | $4.01 | $3.86 | 5,910,280 |
| 2018-12-12 | $3.92 | $3.96 | $3.89 | $3.92 | $3.78 | 1,865,700 |
| 2018-12-11 | $3.91 | $3.94 | $3.90 | $3.92 | $3.78 | 1,093,870 |
| 2018-12-10 | $3.96 | $3.98 | $3.89 | $3.90 | $3.76 | 1,786,030 |
| 2018-12-07 | $3.90 | $3.98 | $3.90 | $3.98 | $3.83 | 1,823,230 |
| 2018-12-06 | $4.00 | $4.00 | $3.90 | $3.93 | $3.79 | 2,394,300 |
| 2018-12-05 | $3.95 | $4.01 | $3.92 | $3.98 | $3.83 | 2,925,000 |
| 2018-12-04 | $4.00 | $4.04 | $3.96 | $4.04 | $3.89 | 3,389,350 |
| 2018-12-03 | $3.97 | $4.00 | $3.93 | $3.98 | $3.83 | 3,709,600 |
| 2018-11-30 | $3.84 | $3.88 | $3.80 | $3.87 | $3.73 | 2,575,900 |
| 2018-11-29 | $3.93 | $3.97 | $3.84 | $3.85 | $3.71 | 3,072,200 |
| 2018-11-28 | $3.88 | $3.92 | $3.80 | $3.91 | $3.77 | 3,103,850 |
| 2018-11-27 | $3.88 | $3.92 | $3.83 | $3.87 | $3.73 | 2,447,880 |
| 2018-11-26 | $3.87 | $3.93 | $3.85 | $3.86 | $3.72 | 1,964,900 |
| 2018-11-23 | $4.07 | $4.09 | $3.83 | $3.88 | $3.74 | 5,828,450 |
| 2018-11-22 | $4.14 | $4.19 | $4.05 | $4.08 | $3.93 | 5,082,200 |
| 2018-11-21 | $3.97 | $4.14 | $3.93 | $4.14 | $3.99 | 6,232,400 |
| 2018-11-20 | $4.12 | $4.17 | $3.98 | $3.99 | $3.84 | 6,818,950 |
| 2018-11-19 | $4.10 | $4.16 | $4.05 | $4.11 | $3.96 | 5,023,750 |
| 2018-11-16 | $4.12 | $4.16 | $4.10 | $4.13 | $3.98 | 5,584,000 |
| 2018-11-15 | $4.05 | $4.14 | $4.05 | $4.12 | $3.97 | 5,163,600 |
| 2018-11-14 | $4.07 | $4.14 | $4.04 | $4.05 | $3.90 | 6,429,100 |
| 2018-11-13 | $3.97 | $4.12 | $3.93 | $4.11 | $3.96 | 7,015,500 |
| 2018-11-12 | $3.86 | $4.01 | $3.82 | $4.01 | $3.86 | 4,997,440 |
| 2018-11-09 | $3.93 | $3.98 | $3.87 | $3.87 | $3.73 | 5,251,050 |
| 2018-11-08 | $3.86 | $4.06 | $3.84 | $3.93 | $3.79 | 8,293,710 |
| 2018-11-07 | $3.86 | $3.90 | $3.80 | $3.82 | $3.68 | 2,838,890 |
| 2018-11-06 | $3.86 | $3.86 | $3.80 | $3.84 | $3.70 | 3,029,200 |
| 2018-11-05 | $3.87 | $3.89 | $3.80 | $3.86 | $3.72 | 4,376,110 |
| 2018-11-02 | $3.81 | $3.86 | $3.78 | $3.85 | $3.71 | 4,477,550 |
| 2018-11-01 | $3.81 | $3.85 | $3.76 | $3.77 | $3.63 | 3,745,900 |
| 2018-10-31 | $3.71 | $3.79 | $3.71 | $3.77 | $3.63 | 3,683,800 |
| 2018-10-30 | $3.68 | $3.73 | $3.61 | $3.71 | $3.57 | 2,256,300 |
| 2018-10-29 | $3.71 | $3.73 | $3.65 | $3.66 | $3.53 | 2,061,550 |
| 2018-10-26 | $3.76 | $3.81 | $3.68 | $3.72 | $3.58 | 2,598,500 |
| 2018-10-25 | $3.64 | $3.81 | $3.58 | $3.77 | $3.63 | 4,338,800 |
| 2018-10-24 | $3.64 | $3.72 | $3.61 | $3.70 | $3.56 | 1,972,650 |
| 2018-10-23 | $3.72 | $3.75 | $3.65 | $3.67 | $3.53 | 2,294,900 |
| 2018-10-22 | $3.59 | $3.75 | $3.57 | $3.71 | $3.57 | 3,578,300 |
| 2018-10-19 | $3.43 | $3.57 | $3.36 | $3.53 | $3.40 | 2,207,400 |
| 2018-10-18 | $3.66 | $3.66 | $3.46 | $3.47 | $3.34 | 2,673,500 |
| 2018-10-17 | $3.64 | $3.70 | $3.59 | $3.67 | $3.53 | 2,010,460 |
| 2018-10-16 | $3.66 | $3.72 | $3.62 | $3.62 | $3.49 | 1,566,960 |
| 2018-10-15 | $3.74 | $3.77 | $3.65 | $3.67 | $3.53 | 2,131,300 |
| 2018-10-12 | $3.75 | $3.80 | $3.53 | $3.72 | $3.58 | 5,768,300 |
| 2018-10-11 | $3.90 | $4.19 | $3.68 | $3.79 | $3.65 | 7,989,500 |
| 2018-10-10 | $3.93 | $3.97 | $3.90 | $3.96 | $3.81 | 2,590,800 |
| 2018-10-09 | $3.92 | $3.96 | $3.91 | $3.92 | $3.78 | 1,914,000 |
| 2018-10-08 | $4.06 | $4.06 | $3.90 | $3.92 | $3.78 | 4,314,100 |
| 2018-10-05 | $4.07 | $4.07 | $4.07 | $4.07 | $3.92 | 0 |
| 2018-10-04 | $4.07 | $4.07 | $4.07 | $4.07 | $3.92 | 0 |
| 2018-10-03 | $4.07 | $4.07 | $4.07 | $4.07 | $3.92 | 0 |
| 2018-10-02 | $4.07 | $4.07 | $4.07 | $4.07 | $3.92 | 0 |
| 2018-10-01 | $4.07 | $4.07 | $4.07 | $4.07 | $3.92 | 0 |
| 2018-09-28 | $4.06 | $4.13 | $4.06 | $4.07 | $3.92 | 2,195,700 |
| 2018-09-27 | $4.13 | $4.16 | $4.04 | $4.06 | $3.91 | 4,372,200 |
| 2018-09-26 | $4.16 | $4.19 | $4.13 | $4.13 | $3.98 | 3,553,100 |
| 2018-09-25 | $4.18 | $4.20 | $4.15 | $4.17 | $4.02 | 2,960,800 |
| 2018-09-24 | $4.21 | $4.21 | $4.21 | $4.21 | $4.05 | 0 |
| 2018-09-21 | $4.22 | $4.23 | $4.15 | $4.21 | $4.05 | 5,230,890 |
| 2018-09-20 | $4.22 | $4.23 | $4.16 | $4.21 | $4.05 | 4,397,200 |
| 2018-09-19 | $4.20 | $4.26 | $4.17 | $4.22 | $4.06 | 8,715,100 |
| 2018-09-18 | $4.06 | $4.26 | $4.01 | $4.24 | $4.08 | 11,088,800 |
| 2018-09-17 | $4.14 | $4.14 | $4.05 | $4.06 | $3.91 | 3,394,700 |
| 2018-09-14 | $4.20 | $4.20 | $4.09 | $4.15 | $4.00 | 5,060,690 |
| 2018-09-13 | $4.14 | $4.17 | $4.10 | $4.17 | $4.02 | 4,353,500 |
| 2018-09-12 | $4.14 | $4.15 | $4.08 | $4.10 | $3.95 | 3,460,800 |
| 2018-09-11 | $4.12 | $4.18 | $4.06 | $4.12 | $3.97 | 5,415,690 |
| 2018-09-10 | $4.08 | $4.30 | $4.07 | $4.18 | $4.03 | 8,640,400 |
| 2018-09-07 | $4.06 | $4.23 | $4.06 | $4.13 | $3.98 | 7,228,800 |
| 2018-09-06 | $4.08 | $4.13 | $4.05 | $4.05 | $3.90 | 5,142,200 |
| 2018-09-05 | $4.21 | $4.23 | $4.08 | $4.11 | $3.96 | 9,192,000 |
| 2018-09-04 | $4.20 | $4.27 | $4.12 | $4.25 | $4.09 | 12,663,130 |
| 2018-09-03 | $4.06 | $4.35 | $4.05 | $4.26 | $4.10 | 17,081,790 |
| 2018-08-31 | $4.03 | $4.38 | $4.02 | $4.14 | $3.99 | 18,042,300 |
| 2018-08-30 | $4.35 | $4.37 | $4.11 | $4.12 | $3.97 | 21,466,360 |
| 2018-08-29 | $3.93 | $4.32 | $3.90 | $4.32 | $4.16 | 13,632,660 |
| 2018-08-28 | $3.93 | $3.96 | $3.90 | $3.93 | $3.79 | 3,808,880 |
| 2018-08-27 | $3.85 | $3.93 | $3.83 | $3.93 | $3.79 | 3,951,600 |
| 2018-08-24 | $3.87 | $3.97 | $3.86 | $3.88 | $3.74 | 5,077,500 |
| 2018-08-23 | $3.85 | $3.89 | $3.81 | $3.85 | $3.71 | 3,158,000 |
| 2018-08-22 | $3.90 | $3.93 | $3.84 | $3.87 | $3.73 | 3,888,800 |
| 2018-08-21 | $3.80 | $3.95 | $3.76 | $3.92 | $3.78 | 5,424,480 |
| 2018-08-20 | $3.80 | $3.83 | $3.71 | $3.78 | $3.64 | 4,380,700 |
| 2018-08-17 | $3.90 | $3.95 | $3.77 | $3.80 | $3.66 | 4,239,100 |
| 2018-08-16 | $3.98 | $3.98 | $3.85 | $3.88 | $3.74 | 6,961,300 |
| 2018-08-15 | $4.13 | $4.16 | $3.99 | $4.01 | $3.86 | 9,835,300 |
| 2018-08-14 | $4.16 | $4.30 | $4.12 | $4.19 | $4.04 | 10,339,180 |
| 2018-08-13 | $4.13 | $4.19 | $4.07 | $4.15 | $4.00 | 9,643,900 |
| 2018-08-10 | $4.40 | $4.41 | $4.21 | $4.23 | $4.07 | 13,143,300 |
| 2018-08-09 | $4.38 | $4.43 | $4.25 | $4.40 | $4.24 | 18,296,130 |
| 2018-08-08 | $4.21 | $4.63 | $4.12 | $4.48 | $4.31 | 28,451,420 |
| 2018-08-07 | $4.12 | $4.36 | $4.04 | $4.29 | $4.13 | 20,904,600 |
| 2018-08-06 | $4.20 | $4.34 | $4.09 | $4.16 | $4.01 | 22,493,580 |
| 2018-08-03 | $4.77 | $4.98 | $4.34 | $4.36 | $4.20 | 43,833,490 |
| 2018-08-02 | $4.09 | $4.57 | $4.02 | $4.57 | $4.40 | 24,347,170 |
| 2018-08-01 | $4.05 | $4.46 | $4.02 | $4.15 | $4.00 | 7,845,250 |
| 2018-07-31 | $3.97 | $4.09 | $3.97 | $4.05 | $3.90 | 2,408,080 |
| 2018-07-30 | $4.12 | $4.16 | $4.00 | $4.01 | $3.86 | 4,914,480 |
| 2018-07-27 | $4.25 | $4.31 | $4.11 | $4.17 | $4.02 | 9,059,780 |
| 2018-07-26 | $3.98 | $4.35 | $3.98 | $4.25 | $4.09 | 13,637,500 |
| 2018-07-25 | $3.90 | $4.09 | $3.85 | $3.98 | $3.83 | 6,654,190 |
| 2018-07-24 | $3.85 | $4.12 | $3.82 | $3.94 | $3.79 | 6,756,000 |
| 2018-07-23 | $3.78 | $3.85 | $3.73 | $3.85 | $3.71 | 2,655,500 |
| 2018-07-20 | $3.70 | $3.80 | $3.66 | $3.77 | $3.63 | 1,902,900 |
| 2018-07-19 | $3.76 | $3.77 | $3.70 | $3.71 | $3.57 | 1,870,200 |
| 2018-07-18 | $3.78 | $3.87 | $3.76 | $3.76 | $3.61 | 2,260,300 |
| 2018-07-17 | $3.76 | $3.80 | $3.72 | $3.79 | $3.64 | 1,807,100 |
| 2018-07-16 | $3.73 | $3.77 | $3.71 | $3.74 | $3.59 | 1,489,700 |
| 2018-07-13 | $3.73 | $3.79 | $3.71 | $3.76 | $3.61 | 2,152,900 |
| 2018-07-12 | $3.62 | $3.74 | $3.62 | $3.73 | $3.58 | 2,471,390 |
| 2018-07-11 | $3.71 | $3.74 | $3.52 | $3.62 | $3.48 | 3,386,490 |
| 2018-07-10 | $3.69 | $3.78 | $3.66 | $3.75 | $3.60 | 2,095,750 |
| 2018-07-09 | $3.62 | $3.69 | $3.59 | $3.68 | $3.53 | 1,294,100 |
| 2018-07-06 | $3.56 | $3.65 | $3.46 | $3.59 | $3.45 | 3,208,100 |
| 2018-07-05 | $3.70 | $3.73 | $3.58 | $3.58 | $3.44 | 2,706,400 |
| 2018-07-04 | $3.76 | $3.78 | $3.68 | $3.70 | $3.55 | 2,424,400 |
| 2018-07-03 | $3.76 | $3.81 | $3.71 | $3.80 | $3.65 | 2,037,500 |
| 2018-07-02 | $3.87 | $3.87 | $3.70 | $3.76 | $3.61 | 2,692,600 |
| 2018-06-29 | $3.68 | $4.00 | $3.68 | $3.88 | $3.73 | 4,932,500 |
| 2018-06-28 | $3.79 | $3.85 | $3.68 | $3.71 | $3.56 | 3,039,100 |
| 2018-06-27 | $3.68 | $3.84 | $3.62 | $3.75 | $3.60 | 3,597,450 |
| 2018-06-26 | $3.52 | $3.66 | $3.52 | $3.66 | $3.52 | 2,115,900 |
| 2018-06-25 | $3.61 | $3.65 | $3.57 | $3.59 | $3.45 | 2,509,050 |
| 2018-06-22 | $3.51 | $3.58 | $3.48 | $3.58 | $3.44 | 3,089,050 |
| 2018-06-21 | $3.54 | $3.70 | $3.50 | $3.51 | $3.37 | 3,621,500 |
| 2018-06-20 | $3.44 | $3.60 | $3.44 | $3.54 | $3.40 | 2,578,900 |
| 2018-06-19 | $3.87 | $3.87 | $3.48 | $3.50 | $3.36 | 5,030,330 |
| 2018-06-18 | $3.87 | $3.87 | $3.87 | $3.87 | $3.72 | 0 |
| 2018-06-15 | $4.04 | $4.05 | $3.84 | $3.87 | $3.72 | 2,591,600 |
| 2018-06-14 | $3.99 | $4.08 | $3.98 | $4.03 | $3.87 | 1,608,900 |
| 2018-06-13 | $4.13 | $4.13 | $4.01 | $4.02 | $3.86 | 2,552,100 |
| 2018-06-12 | $4.10 | $4.15 | $3.97 | $4.11 | $3.95 | 2,721,250 |
| 2018-06-11 | $4.20 | $4.20 | $4.04 | $4.08 | $3.92 | 3,425,800 |
| 2018-06-08 | $4.36 | $4.36 | $4.17 | $4.25 | $4.08 | 2,772,200 |
| 2018-06-07 | $4.33 | $4.37 | $4.32 | $4.36 | $4.19 | 1,788,600 |
| 2018-06-06 | $4.35 | $4.38 | $4.32 | $4.33 | $4.16 | 2,177,400 |
| 2018-06-05 | $4.31 | $4.37 | $4.31 | $4.36 | $4.19 | 1,229,340 |
| 2018-06-04 | $4.34 | $4.39 | $4.30 | $4.32 | $4.15 | 1,929,020 |
| 2018-06-01 | $4.23 | $4.48 | $4.23 | $4.36 | $4.19 | 3,478,960 |
| 2018-05-31 | $4.22 | $4.28 | $4.20 | $4.28 | $4.11 | 2,063,040 |
| 2018-05-30 | $4.38 | $4.40 | $4.18 | $4.21 | $4.04 | 3,460,020 |
| 2018-05-29 | $4.47 | $4.48 | $4.40 | $4.44 | $4.26 | 2,980,860 |
| 2018-05-28 | $4.61 | $4.61 | $4.44 | $4.47 | $4.29 | 3,139,100 |
| 2018-05-25 | $4.65 | $4.67 | $4.52 | $4.56 | $4.38 | 3,246,040 |
| 2018-05-24 | $4.66 | $4.75 | $4.64 | $4.65 | $4.47 | 2,435,850 |
| 2018-05-23 | $4.73 | $4.75 | $4.66 | $4.71 | $4.52 | 2,270,250 |
| 2018-05-22 | $4.74 | $4.76 | $4.69 | $4.75 | $4.56 | 2,166,000 |
| 2018-05-21 | $4.72 | $4.76 | $4.68 | $4.74 | $4.55 | 3,232,670 |
| 2018-05-18 | $4.57 | $4.73 | $4.56 | $4.71 | $4.52 | 4,251,680 |
| 2018-05-17 | $4.60 | $4.62 | $4.54 | $4.57 | $4.39 | 2,087,900 |
| 2018-05-16 | $4.64 | $4.66 | $4.60 | $4.62 | $4.44 | 1,819,700 |
| 2018-05-15 | $4.57 | $4.64 | $4.53 | $4.63 | $4.45 | 2,286,240 |
| 2018-05-14 | $4.63 | $4.65 | $4.56 | $4.57 | $4.39 | 2,176,000 |
| 2018-05-11 | $4.73 | $4.73 | $4.63 | $4.64 | $4.46 | 2,338,400 |
| 2018-05-10 | $4.71 | $4.75 | $4.67 | $4.74 | $4.55 | 3,070,820 |
| 2018-05-09 | $4.71 | $4.72 | $4.67 | $4.72 | $4.53 | 2,217,800 |
| 2018-05-08 | $4.68 | $4.78 | $4.67 | $4.71 | $4.52 | 2,610,760 |
| 2018-05-07 | $4.65 | $4.73 | $4.63 | $4.68 | $4.50 | 2,584,600 |
| 2018-05-04 | $4.57 | $4.65 | $4.54 | $4.62 | $4.44 | 1,914,020 |
| 2018-05-03 | $4.55 | $4.60 | $4.51 | $4.57 | $4.39 | 2,100,600 |
| 2018-05-02 | $4.54 | $4.58 | $4.52 | $4.56 | $4.38 | 2,046,520 |
| 2018-05-01 | $4.54 | $4.54 | $4.54 | $4.54 | $4.36 | 0 |
| 2018-04-30 | $4.54 | $4.54 | $4.54 | $4.54 | $4.36 | 0 |
| 2018-04-27 | $4.62 | $4.64 | $4.52 | $4.54 | $4.36 | 3,906,800 |
| 2018-04-26 | $4.70 | $4.74 | $4.60 | $4.61 | $4.43 | 2,806,590 |
| 2018-04-25 | $4.76 | $4.77 | $4.70 | $4.74 | $4.55 | 3,108,260 |
| 2018-04-24 | $4.74 | $4.80 | $4.73 | $4.77 | $4.58 | 5,305,920 |
| 2018-04-23 | $4.81 | $4.85 | $4.71 | $4.74 | $4.55 | 1,546,400 |
| 2018-04-20 | $4.95 | $5.01 | $4.80 | $4.81 | $4.62 | 2,340,650 |
| 2018-04-19 | $4.97 | $5.03 | $4.93 | $4.97 | $4.77 | 2,008,840 |
| 2018-04-18 | $4.91 | $5.01 | $4.80 | $5.00 | $4.80 | 2,761,120 |
| 2018-04-17 | $5.02 | $5.06 | $4.90 | $4.91 | $4.72 | 1,832,760 |
| 2018-04-16 | $5.12 | $5.12 | $4.96 | $5.00 | $4.80 | 3,028,900 |
| 2018-04-13 | $5.19 | $5.21 | $5.11 | $5.12 | $4.92 | 4,014,740 |
| 2018-04-12 | $5.12 | $5.20 | $5.06 | $5.18 | $4.98 | 5,344,070 |
| 2018-04-11 | $5.13 | $5.13 | $5.06 | $5.11 | $4.91 | 2,450,500 |
| 2018-04-10 | $5.01 | $5.10 | $5.00 | $5.07 | $4.87 | 2,429,850 |
| 2018-04-09 | $5.00 | $5.04 | $4.92 | $5.00 | $4.80 | 1,501,990 |
| 2018-04-06 | $5.01 | $5.01 | $5.01 | $5.01 | $4.81 | 0 |
| 2018-04-05 | $5.01 | $5.01 | $5.01 | $5.01 | $4.81 | 0 |
| 2018-04-04 | $5.04 | $5.10 | $5.00 | $5.01 | $4.81 | 2,205,400 |
| 2018-04-03 | $5.00 | $5.08 | $4.98 | $5.04 | $4.84 | 2,316,860 |
| 2018-04-02 | $5.07 | $5.14 | $5.05 | $5.14 | $4.94 | 4,135,190 |
| 2018-03-30 | $5.02 | $5.09 | $4.98 | $5.07 | $4.87 | 2,512,410 |
| 2018-03-29 | $5.00 | $5.04 | $4.95 | $5.00 | $4.80 | 2,270,690 |
| 2018-03-28 | $4.83 | $5.06 | $4.80 | $5.00 | $4.80 | 4,194,680 |
| 2018-03-27 | $4.86 | $4.96 | $4.86 | $4.92 | $4.73 | 2,826,980 |
| 2018-03-26 | $4.75 | $4.86 | $4.51 | $4.85 | $4.66 | 4,147,210 |
| 2018-03-23 | $5.16 | $5.16 | $4.71 | $4.75 | $4.56 | 8,284,290 |
| 2018-03-22 | $5.18 | $5.23 | $5.15 | $5.23 | $5.02 | 4,791,600 |
| 2018-03-21 | $5.23 | $5.27 | $5.16 | $5.17 | $4.97 | 9,122,200 |
| 2018-03-20 | $5.26 | $5.30 | $5.20 | $5.21 | $5.00 | 4,410,320 |
| 2018-03-19 | $5.25 | $5.34 | $5.20 | $5.30 | $5.09 | 3,137,300 |
| 2018-03-16 | $5.33 | $5.37 | $5.26 | $5.27 | $5.06 | 2,649,910 |
| 2018-03-15 | $5.31 | $5.37 | $5.19 | $5.34 | $5.13 | 4,198,520 |
| 2018-03-14 | $5.41 | $5.47 | $5.36 | $5.38 | $5.17 | 3,420,750 |
| 2018-03-13 | $5.45 | $5.53 | $5.41 | $5.47 | $5.25 | 4,794,300 |
| 2018-03-12 | $5.35 | $5.46 | $5.35 | $5.43 | $5.22 | 4,378,000 |
| 2018-03-09 | $5.34 | $5.39 | $5.26 | $5.39 | $5.18 | 3,856,100 |
| 2018-03-08 | $5.27 | $5.64 | $5.25 | $5.38 | $5.17 | 5,599,500 |
| 2018-03-07 | $5.26 | $5.31 | $5.23 | $5.24 | $5.03 | 1,980,420 |
| 2018-03-06 | $5.30 | $5.32 | $5.24 | $5.29 | $5.08 | 1,892,500 |
| 2018-03-05 | $5.20 | $5.31 | $5.20 | $5.26 | $5.05 | 2,179,840 |
| 2018-03-02 | $5.28 | $5.29 | $5.22 | $5.24 | $5.03 | 1,734,000 |
| 2018-03-01 | $5.31 | $5.35 | $5.26 | $5.30 | $5.09 | 2,731,240 |
| 2018-02-28 | $5.27 | $5.33 | $5.23 | $5.32 | $5.11 | 1,473,800 |
| 2018-02-27 | $5.32 | $5.34 | $5.26 | $5.28 | $5.07 | 1,669,000 |
| 2018-02-26 | $5.10 | $5.35 | $5.10 | $5.32 | $5.11 | 3,509,900 |
| 2018-02-23 | $5.10 | $5.14 | $5.07 | $5.12 | $4.92 | 1,680,900 |
| 2018-02-22 | $5.04 | $5.15 | $5.00 | $5.10 | $4.90 | 1,771,600 |
| 2018-02-21 | $4.98 | $4.98 | $4.98 | $4.98 | $4.78 | 0 |
| 2018-02-20 | $4.98 | $4.98 | $4.98 | $4.98 | $4.78 | 0 |
| 2018-02-19 | $4.98 | $4.98 | $4.98 | $4.98 | $4.78 | 0 |
| 2018-02-16 | $4.98 | $4.98 | $4.98 | $4.98 | $4.78 | 0 |
| 2018-02-15 | $4.98 | $4.98 | $4.98 | $4.98 | $4.78 | 0 |
| 2018-02-14 | $5.01 | $5.02 | $4.90 | $4.98 | $4.78 | 1,221,500 |
| 2018-02-13 | $5.04 | $5.09 | $5.02 | $5.03 | $4.83 | 1,039,000 |
| 2018-02-12 | $4.91 | $5.05 | $4.91 | $5.02 | $4.82 | 1,971,130 |
| 2018-02-09 | $4.90 | $4.97 | $4.85 | $4.90 | $4.71 | 2,295,900 |
| 2018-02-08 | $4.85 | $5.02 | $4.85 | $5.00 | $4.80 | 2,283,850 |
| 2018-02-07 | $4.97 | $5.03 | $4.77 | $4.85 | $4.66 | 2,673,250 |
| 2018-02-06 | $5.15 | $5.17 | $4.78 | $4.82 | $4.63 | 3,611,000 |
| 2018-02-05 | $5.01 | $5.25 | $5.00 | $5.21 | $5.00 | 1,933,900 |
| 2018-02-02 | $5.21 | $5.25 | $4.99 | $5.13 | $4.93 | 3,286,100 |
| 2018-02-01 | $5.55 | $5.61 | $5.21 | $5.21 | $5.00 | 3,682,360 |
| 2018-01-31 | $5.75 | $5.75 | $5.46 | $5.55 | $5.33 | 4,400,910 |
| 2018-01-30 | $5.73 | $5.81 | $5.72 | $5.78 | $5.55 | 1,648,720 |
| 2018-01-29 | $5.90 | $5.90 | $5.72 | $5.73 | $5.50 | 3,169,600 |
| 2018-01-26 | $5.88 | $5.97 | $5.87 | $5.89 | $5.66 | 2,475,990 |
| 2018-01-25 | $5.99 | $5.99 | $5.84 | $5.90 | $5.67 | 3,795,900 |
| 2018-01-24 | $5.86 | $6.12 | $5.79 | $5.98 | $5.74 | 6,831,700 |
| 2018-01-23 | $5.85 | $5.87 | $5.81 | $5.86 | $5.63 | 2,537,320 |
| 2018-01-22 | $5.80 | $5.85 | $5.72 | $5.84 | $5.61 | 1,917,220 |
| 2018-01-19 | $5.83 | $5.87 | $5.77 | $5.80 | $5.57 | 2,066,000 |
| 2018-01-18 | $5.88 | $5.90 | $5.82 | $5.83 | $5.60 | 2,140,000 |
| 2018-01-17 | $5.81 | $5.88 | $5.73 | $5.88 | $5.65 | 2,922,900 |
| 2018-01-16 | $5.74 | $5.79 | $5.67 | $5.75 | $5.52 | 1,741,700 |
| 2018-01-15 | $5.83 | $5.89 | $5.69 | $5.75 | $5.52 | 3,181,240 |
| 2018-01-12 | $5.87 | $5.95 | $5.84 | $5.86 | $5.63 | 1,839,400 |
| 2018-01-11 | $5.85 | $5.95 | $5.81 | $5.90 | $5.67 | 1,913,900 |
| 2018-01-10 | $6.00 | $6.00 | $5.82 | $5.86 | $5.63 | 2,561,640 |
| 2018-01-09 | $5.95 | $6.06 | $5.92 | $6.00 | $5.76 | 3,373,900 |
| 2018-01-08 | $5.98 | $5.99 | $5.91 | $5.94 | $5.71 | 2,815,600 |
| 2018-01-05 | $5.89 | $6.04 | $5.87 | $5.99 | $5.75 | 3,666,000 |
| 2018-01-04 | $5.85 | $5.94 | $5.83 | $5.88 | $5.65 | 3,028,500 |
| 2018-01-03 | $5.78 | $5.90 | $5.72 | $5.88 | $5.65 | 3,538,900 |
| 2018-01-02 | $5.74 | $5.81 | $5.69 | $5.79 | $5.56 | 3,053,300 |
| 2018-01-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.50 | 0 |
| 2017-12-29 | $5.81 | $5.82 | $5.66 | $5.73 | $5.50 | 6,217,140 |
| 2017-12-28 | $5.88 | $5.90 | $5.78 | $5.81 | $5.58 | 6,096,300 |
| 2017-12-27 | $5.96 | $5.99 | $5.90 | $5.94 | $5.71 | 1,851,100 |
| 2017-12-26 | $5.87 | $6.01 | $5.82 | $6.00 | $5.76 | 2,440,800 |
| 2017-12-25 | $5.90 | $5.90 | $5.80 | $5.83 | $5.60 | 2,149,600 |
| 2017-12-22 | $5.89 | $5.93 | $5.85 | $5.92 | $5.69 | 1,525,700 |
| 2017-12-21 | $5.93 | $5.94 | $5.81 | $5.89 | $5.66 | 3,335,180 |
| 2017-12-20 | $6.08 | $6.11 | $5.88 | $5.92 | $5.69 | 5,267,600 |
| 2017-12-19 | $6.08 | $6.13 | $6.06 | $6.09 | $5.85 | 2,590,800 |
| 2017-12-18 | $6.22 | $6.28 | $6.04 | $6.09 | $5.85 | 3,880,900 |
| 2017-12-15 | $6.29 | $6.30 | $6.18 | $6.23 | $5.98 | 1,423,000 |
| 2017-12-14 | $6.25 | $6.30 | $6.22 | $6.28 | $6.03 | 1,633,700 |
| 2017-12-13 | $6.19 | $6.26 | $6.16 | $6.25 | $6.00 | 1,156,400 |
| 2017-12-12 | $6.27 | $6.27 | $6.17 | $6.18 | $5.94 | 1,226,900 |
| 2017-12-11 | $6.23 | $6.30 | $6.22 | $6.27 | $6.02 | 1,624,800 |
| 2017-12-08 | $6.17 | $6.24 | $6.16 | $6.23 | $5.98 | 1,163,000 |
| 2017-12-07 | $6.16 | $6.24 | $6.15 | $6.16 | $5.92 | 1,645,240 |
| 2017-12-06 | $6.10 | $6.22 | $6.06 | $6.21 | $5.97 | 2,447,610 |
| 2017-12-05 | $6.33 | $6.39 | $6.01 | $6.10 | $5.86 | 3,717,700 |
| 2017-12-04 | $6.40 | $6.46 | $6.33 | $6.34 | $6.09 | 1,962,400 |
| 2017-12-01 | $6.33 | $6.42 | $6.33 | $6.40 | $6.15 | 1,638,200 |
| 2017-11-30 | $6.50 | $6.57 | $6.39 | $6.40 | $6.15 | 2,602,310 |
| 2017-11-29 | $6.43 | $6.50 | $6.36 | $6.49 | $6.23 | 2,387,990 |
| 2017-11-28 | $6.38 | $6.47 | $6.30 | $6.45 | $6.20 | 1,702,100 |
| 2017-11-27 | $6.61 | $6.61 | $6.36 | $6.38 | $6.13 | 2,920,850 |
| 2017-11-24 | $6.52 | $6.61 | $6.49 | $6.59 | $6.33 | 2,919,300 |
| 2017-11-23 | $6.41 | $6.64 | $6.41 | $6.56 | $6.30 | 5,448,200 |
| 2017-11-22 | $6.37 | $6.48 | $6.37 | $6.46 | $6.21 | 2,327,400 |
| 2017-11-21 | $6.38 | $6.44 | $6.33 | $6.43 | $6.18 | 2,638,200 |
| 2017-11-20 | $6.23 | $6.40 | $6.20 | $6.37 | $6.12 | 3,522,130 |
| 2017-11-17 | $6.55 | $6.55 | $6.18 | $6.22 | $5.97 | 5,294,550 |
| 2017-11-16 | $6.47 | $6.57 | $6.47 | $6.56 | $6.30 | 2,807,000 |
| 2017-11-15 | $6.54 | $6.58 | $6.46 | $6.52 | $6.26 | 2,873,150 |
| 2017-11-14 | $6.66 | $6.70 | $6.51 | $6.53 | $6.27 | 5,645,000 |
| 2017-11-13 | $6.72 | $6.81 | $6.70 | $6.72 | $6.45 | 3,705,730 |
| 2017-11-10 | $6.70 | $6.77 | $6.69 | $6.76 | $6.49 | 4,543,290 |
| 2017-11-09 | $6.73 | $6.75 | $6.67 | $6.70 | $6.44 | 3,216,700 |
| 2017-11-08 | $6.71 | $6.78 | $6.66 | $6.73 | $6.46 | 4,020,920 |
| 2017-11-07 | $6.74 | $6.74 | $6.63 | $6.71 | $6.45 | 4,114,470 |
| 2017-11-06 | $6.60 | $6.69 | $6.53 | $6.68 | $6.42 | 4,177,120 |
| 2017-11-03 | $6.60 | $6.69 | $6.47 | $6.58 | $6.32 | 5,249,940 |
| 2017-11-02 | $6.83 | $6.85 | $6.60 | $6.61 | $6.35 | 7,461,910 |
| 2017-11-01 | $6.93 | $6.98 | $6.82 | $6.84 | $6.57 | 5,725,700 |
| 2017-10-31 | $6.88 | $6.95 | $6.80 | $6.93 | $6.66 | 5,365,140 |
| 2017-10-30 | $7.25 | $7.27 | $6.87 | $6.88 | $6.61 | 12,503,960 |
| 2017-10-27 | $7.28 | $7.45 | $7.27 | $7.31 | $7.02 | 12,628,000 |
| 2017-10-26 | $7.25 | $7.31 | $7.16 | $7.27 | $6.98 | 12,073,830 |
| 2017-10-25 | $7.18 | $7.33 | $7.15 | $7.28 | $6.99 | 7,477,020 |
| 2017-10-24 | $7.31 | $7.33 | $7.13 | $7.20 | $6.92 | 8,916,630 |
| 2017-10-23 | $7.47 | $7.47 | $7.20 | $7.35 | $7.06 | 10,233,830 |
| 2017-10-20 | $7.33 | $7.42 | $7.23 | $7.40 | $7.11 | 13,084,520 |
| 2017-10-19 | $7.61 | $7.61 | $7.21 | $7.34 | $7.05 | 18,596,300 |
| 2017-10-18 | $7.74 | $7.95 | $7.49 | $7.65 | $7.35 | 21,054,050 |
| 2017-10-17 | $7.77 | $8.01 | $7.41 | $7.96 | $7.65 | 32,149,480 |
| 2017-10-16 | $8.10 | $8.80 | $7.95 | $8.23 | $7.91 | 60,792,770 |
| 2017-10-13 | $7.32 | $8.05 | $7.32 | $8.05 | $7.73 | 25,191,630 |
| 2017-10-12 | $7.37 | $7.70 | $7.27 | $7.32 | $7.03 | 17,937,180 |
| 2017-10-11 | $7.10 | $7.12 | $7.05 | $7.08 | $6.80 | 3,700,590 |
| 2017-10-10 | $7.10 | $7.11 | $7.03 | $7.09 | $6.81 | 3,587,400 |
| 2017-10-09 | $6.98 | $7.09 | $6.98 | $7.07 | $6.79 | 5,452,350 |
| 2017-10-06 | $6.92 | $6.92 | $6.92 | $6.92 | $6.65 | 0 |
| 2017-10-05 | $6.92 | $6.92 | $6.92 | $6.92 | $6.65 | 0 |
| 2017-10-04 | $6.92 | $6.92 | $6.92 | $6.92 | $6.65 | 0 |
| 2017-10-03 | $6.92 | $6.92 | $6.92 | $6.92 | $6.65 | 0 |
| 2017-10-02 | $6.92 | $6.92 | $6.92 | $6.92 | $6.65 | 0 |
| 2017-09-29 | $6.90 | $6.93 | $6.83 | $6.92 | $6.65 | 2,540,670 |
| 2017-09-28 | $6.85 | $6.99 | $6.83 | $6.87 | $6.60 | 3,230,200 |
| 2017-09-27 | $6.80 | $6.86 | $6.80 | $6.83 | $6.56 | 1,976,300 |
| 2017-09-26 | $6.90 | $6.90 | $6.80 | $6.82 | $6.55 | 2,770,500 |
| 2017-09-25 | $6.86 | $6.91 | $6.86 | $6.87 | $6.60 | 1,930,000 |
| 2017-09-22 | $6.89 | $6.95 | $6.82 | $6.91 | $6.64 | 2,771,390 |
| 2017-09-21 | $7.03 | $7.05 | $6.93 | $6.94 | $6.67 | 3,544,200 |
| 2017-09-20 | $6.97 | $7.05 | $6.96 | $7.03 | $6.75 | 3,100,700 |
| 2017-09-19 | $7.08 | $7.10 | $6.96 | $6.97 | $6.70 | 4,589,250 |
| 2017-09-18 | $7.07 | $7.10 | $7.03 | $7.08 | $6.80 | 3,181,560 |
| 2017-09-15 | $7.18 | $7.19 | $7.06 | $7.08 | $6.80 | 4,131,710 |
| 2017-09-14 | $7.16 | $7.20 | $7.10 | $7.16 | $6.88 | 5,018,130 |
| 2017-09-13 | $7.10 | $7.20 | $7.06 | $7.16 | $6.88 | 5,140,200 |
| 2017-09-12 | $7.17 | $7.17 | $7.02 | $7.14 | $6.86 | 6,367,700 |
| 2017-09-11 | $7.03 | $7.50 | $7.03 | $7.13 | $6.85 | 6,948,310 |
| 2017-09-08 | $6.95 | $7.02 | $6.92 | $6.97 | $6.70 | 4,041,410 |
| 2017-09-07 | $6.98 | $7.06 | $6.92 | $6.95 | $6.68 | 6,859,900 |
| 2017-09-06 | $6.91 | $7.20 | $6.87 | $7.03 | $6.75 | 9,586,650 |
| 2017-09-05 | $6.90 | $6.94 | $6.86 | $6.91 | $6.64 | 4,480,720 |
| 2017-09-04 | $6.90 | $6.94 | $6.82 | $6.91 | $6.64 | 5,910,350 |
| 2017-09-01 | $6.84 | $6.94 | $6.83 | $6.90 | $6.63 | 6,040,190 |
| 2017-08-31 | $6.80 | $6.91 | $6.77 | $6.86 | $6.59 | 6,548,500 |
| 2017-08-30 | $6.75 | $6.82 | $6.75 | $6.80 | $6.53 | 4,048,710 |
| 2017-08-29 | $6.82 | $6.85 | $6.75 | $6.76 | $6.49 | 4,210,900 |
| 2017-08-28 | $6.78 | $6.86 | $6.71 | $6.82 | $6.55 | 5,785,770 |
| 2017-08-25 | $6.71 | $6.78 | $6.70 | $6.75 | $6.48 | 3,486,400 |
| 2017-08-24 | $6.88 | $6.88 | $6.70 | $6.71 | $6.45 | 5,245,230 |
| 2017-08-23 | $6.93 | $6.95 | $6.77 | $6.85 | $6.58 | 8,342,620 |
| 2017-08-22 | $6.78 | $6.84 | $6.73 | $6.83 | $6.56 | 8,142,690 |
| 2017-08-21 | $6.74 | $6.78 | $6.66 | $6.74 | $6.47 | 4,489,500 |
| 2017-08-18 | $6.73 | $6.84 | $6.70 | $6.73 | $6.46 | 6,072,500 |
| 2017-08-17 | $6.63 | $6.78 | $6.60 | $6.71 | $6.45 | 5,494,730 |
| 2017-08-16 | $6.64 | $6.67 | $6.55 | $6.62 | $6.36 | 4,178,600 |
| 2017-08-15 | $6.65 | $6.70 | $6.59 | $6.66 | $6.40 | 3,934,230 |
| 2017-08-14 | $6.39 | $6.64 | $6.31 | $6.62 | $6.36 | 5,336,210 |
| 2017-08-11 | $6.57 | $6.80 | $6.52 | $6.57 | $6.31 | 8,779,450 |
| 2017-08-10 | $6.65 | $6.68 | $6.43 | $6.47 | $6.21 | 5,988,540 |
| 2017-08-09 | $6.68 | $6.74 | $6.61 | $6.64 | $6.38 | 3,965,000 |
| 2017-08-08 | $6.72 | $6.79 | $6.66 | $6.68 | $6.42 | 4,861,080 |
| 2017-08-07 | $6.71 | $6.83 | $6.71 | $6.74 | $6.47 | 3,957,970 |
| 2017-08-04 | $6.86 | $6.90 | $6.72 | $6.73 | $6.46 | 7,046,970 |
| 2017-08-03 | $6.84 | $6.94 | $6.72 | $6.90 | $6.63 | 8,157,000 |
| 2017-08-02 | $6.80 | $6.97 | $6.76 | $6.80 | $6.53 | 10,502,170 |
| 2017-08-01 | $6.65 | $6.89 | $6.62 | $6.76 | $6.49 | 7,336,600 |
| 2017-07-31 | $6.70 | $6.75 | $6.62 | $6.65 | $6.39 | 4,742,770 |
| 2017-07-28 | $6.68 | $6.75 | $6.67 | $6.71 | $6.45 | 4,189,720 |
| 2017-07-27 | $6.56 | $6.81 | $6.53 | $6.70 | $6.44 | 7,335,070 |
| 2017-07-26 | $6.72 | $6.75 | $6.60 | $6.67 | $6.41 | 5,123,740 |
| 2017-07-25 | $6.53 | $6.82 | $6.41 | $6.72 | $6.45 | 8,265,400 |
| 2017-07-24 | $6.51 | $6.59 | $6.35 | $6.57 | $6.31 | 4,941,670 |
| 2017-07-21 | $6.55 | $6.78 | $6.52 | $6.57 | $6.31 | 5,961,740 |
| 2017-07-20 | $6.40 | $6.96 | $6.34 | $6.59 | $6.33 | 9,094,730 |
| 2017-07-19 | $6.32 | $6.43 | $6.25 | $6.42 | $6.17 | 5,778,210 |
| 2017-07-18 | $6.15 | $6.39 | $6.15 | $6.33 | $6.08 | 6,103,300 |
| 2017-07-17 | $7.05 | $7.06 | $6.32 | $6.32 | $6.07 | 14,263,840 |
| 2017-07-14 | $7.16 | $7.22 | $6.91 | $7.02 | $6.74 | 14,683,420 |
| 2017-07-13 | $6.91 | $7.58 | $6.90 | $7.30 | $7.01 | 27,213,680 |
| 2017-07-12 | $6.79 | $6.92 | $6.73 | $6.89 | $6.62 | 7,565,450 |
| 2017-07-11 | $6.79 | $7.05 | $6.70 | $6.85 | $6.58 | 9,922,920 |
| 2017-07-10 | $6.86 | $6.94 | $6.78 | $6.79 | $6.52 | 5,334,800 |
| 2017-07-07 | $6.77 | $6.88 | $6.67 | $6.87 | $6.60 | 6,363,340 |
| 2017-07-06 | $6.79 | $6.87 | $6.72 | $6.77 | $6.50 | 4,818,430 |
| 2017-07-05 | $6.82 | $6.87 | $6.78 | $6.83 | $6.56 | 4,431,250 |
| 2017-07-04 | $6.82 | $6.89 | $6.73 | $6.82 | $6.55 | 5,233,770 |
| 2017-07-03 | $6.71 | $6.95 | $6.66 | $6.83 | $6.56 | 6,087,880 |
| 2017-06-30 | $6.75 | $6.79 | $6.66 | $6.71 | $6.45 | 4,928,600 |
| 2017-06-29 | $6.87 | $6.99 | $6.78 | $6.84 | $6.57 | 8,437,210 |
| 2017-06-28 | $6.74 | $7.10 | $6.55 | $6.94 | $6.67 | 13,171,600 |
| 2017-06-27 | $6.77 | $6.92 | $6.75 | $6.77 | $6.50 | 8,312,180 |
| 2017-06-26 | $6.81 | $6.88 | $6.68 | $6.84 | $6.57 | 12,210,940 |
| 2017-06-23 | $7.14 | $7.14 | $6.80 | $6.89 | $6.62 | 15,267,240 |
| 2017-06-22 | $7.22 | $7.48 | $7.09 | $7.13 | $6.85 | 35,572,170 |
| 2017-06-21 | $6.48 | $7.13 | $6.43 | $7.13 | $6.85 | 19,504,390 |
| 2017-06-20 | $6.57 | $6.66 | $6.43 | $6.48 | $6.22 | 7,663,600 |
| 2017-06-19 | $6.38 | $6.60 | $6.30 | $6.60 | $6.34 | 7,559,060 |
| 2017-06-16 | $6.40 | $6.53 | $6.34 | $6.38 | $6.13 | 6,005,620 |
| 2017-06-15 | $6.20 | $6.40 | $6.16 | $6.40 | $6.15 | 8,230,200 |
| 2017-06-14 | $6.12 | $6.28 | $6.08 | $6.20 | $5.96 | 4,562,000 |
| 2017-06-13 | $6.04 | $6.16 | $6.02 | $6.14 | $5.90 | 2,920,700 |
| 2017-06-12 | $6.16 | $6.16 | $6.01 | $6.05 | $5.81 | 4,374,570 |
| 2017-06-09 | $6.18 | $6.27 | $6.12 | $6.20 | $5.96 | 4,244,100 |
| 2017-06-08 | $6.28 | $6.32 | $6.16 | $6.21 | $5.97 | 5,156,900 |
| 2017-06-07 | $6.09 | $6.30 | $6.06 | $6.28 | $6.03 | 5,757,700 |
| 2017-06-06 | $6.02 | $6.09 | $6.01 | $6.09 | $5.85 | 2,988,000 |
| 2017-06-05 | $6.01 | $6.10 | $6.00 | $6.01 | $5.77 | 3,073,600 |
| 2017-06-02 | $5.88 | $6.03 | $5.81 | $6.01 | $5.77 | 5,012,850 |
| 2017-06-01 | $6.33 | $6.36 | $5.84 | $5.89 | $5.66 | 8,701,190 |
| 2017-05-31 | $6.38 | $6.49 | $6.32 | $6.34 | $6.09 | 4,176,760 |
| 2017-05-30 | $6.26 | $6.26 | $6.26 | $6.26 | $6.01 | 0 |
| 2017-05-29 | $6.26 | $6.26 | $6.26 | $6.26 | $6.01 | 0 |
| 2017-05-26 | $6.24 | $6.34 | $6.21 | $6.26 | $6.01 | 4,680,540 |
| 2017-05-25 | $6.15 | $6.34 | $6.07 | $6.24 | $5.99 | 6,962,470 |
| 2017-05-24 | $6.48 | $6.48 | $5.89 | $6.17 | $5.93 | 11,219,260 |
| 2017-05-23 | $6.90 | $6.97 | $6.48 | $6.54 | $6.28 | 8,383,100 |
| 2017-05-22 | $7.28 | $7.32 | $6.92 | $6.93 | $6.66 | 10,575,200 |
| 2017-05-19 | $7.44 | $7.52 | $7.29 | $7.30 | $7.01 | 5,650,450 |
| 2017-05-18 | $7.42 | $7.69 | $7.28 | $7.47 | $7.18 | 5,704,710 |
| 2017-05-17 | $7.49 | $7.60 | $7.42 | $7.52 | $7.22 | 6,285,560 |
| 2017-05-16 | $7.40 | $7.50 | $7.15 | $7.48 | $7.18 | 8,417,770 |
| 2017-05-15 | $7.53 | $7.57 | $7.38 | $7.39 | $7.10 | 3,362,000 |
| 2017-05-12 | $7.40 | $7.55 | $7.32 | $7.42 | $7.13 | 5,555,750 |
| 2017-05-11 | $7.36 | $7.48 | $7.15 | $7.38 | $7.09 | 7,966,720 |
| 2017-05-10 | $7.87 | $7.95 | $7.37 | $7.48 | $7.18 | 8,050,970 |
| 2017-05-09 | $7.61 | $7.95 | $7.52 | $7.91 | $7.60 | 8,613,200 |
| 2017-05-08 | $8.00 | $8.25 | $7.75 | $7.78 | $7.47 | 9,362,230 |
| 2017-05-05 | $8.29 | $8.39 | $7.99 | $8.00 | $7.68 | 10,584,450 |
| 2017-05-04 | $8.15 | $8.65 | $8.01 | $8.35 | $8.02 | 16,408,340 |
| 2017-05-03 | $7.85 | $8.35 | $7.80 | $8.22 | $7.90 | 17,165,220 |
| 2017-05-02 | $7.94 | $7.94 | $7.77 | $7.85 | $7.54 | 5,266,900 |
| 2017-05-01 | $7.84 | $7.84 | $7.84 | $7.84 | $7.53 | 0 |
| 2017-04-28 | $7.79 | $7.96 | $7.71 | $7.84 | $7.53 | 7,956,600 |
| 2017-04-27 | $7.53 | $7.98 | $7.53 | $7.84 | $7.53 | 12,334,480 |
| 2017-04-26 | $7.60 | $7.63 | $7.41 | $7.56 | $7.26 | 7,058,930 |
| 2017-04-25 | $7.70 | $7.77 | $7.59 | $7.63 | $7.33 | 5,164,900 |
| 2017-04-24 | $8.00 | $8.00 | $7.30 | $7.57 | $7.27 | 8,406,370 |
| 2017-04-21 | $7.92 | $8.06 | $7.89 | $7.97 | $7.66 | 7,304,930 |
| 2017-04-20 | $8.00 | $8.10 | $7.86 | $7.92 | $7.61 | 9,245,040 |
| 2017-04-19 | $8.39 | $8.40 | $7.89 | $8.03 | $7.71 | 15,281,660 |
| 2017-04-18 | $8.44 | $8.59 | $8.20 | $8.42 | $8.09 | 13,923,610 |
| 2017-04-17 | $8.41 | $8.66 | $8.35 | $8.40 | $8.07 | 12,912,940 |
| 2017-04-14 | $8.90 | $9.09 | $8.48 | $8.50 | $8.16 | 23,225,300 |
| 2017-04-13 | $9.00 | $9.20 | $8.91 | $8.99 | $8.64 | 17,211,790 |
| 2017-04-12 | $9.60 | $9.60 | $9.02 | $9.07 | $8.71 | 33,116,790 |
| 2017-04-11 | $9.48 | $9.85 | $9.27 | $9.75 | $9.37 | 44,647,150 |
| 2017-04-10 | $10.03 | $10.10 | $9.37 | $9.58 | $9.20 | 56,277,590 |
| 2017-04-07 | $10.62 | $11.00 | $10.03 | $10.22 | $9.82 | 81,196,800 |
| 2017-04-06 | $10.98 | $10.98 | $10.98 | $10.98 | $10.55 | 0 |
| 2017-04-05 | $10.98 | $10.98 | $10.98 | $10.98 | $10.55 | 0 |
| 2017-04-04 | $10.98 | $10.98 | $10.98 | $10.98 | $10.55 | 0 |
| 2017-04-03 | $10.98 | $10.98 | $10.98 | $10.98 | $10.55 | 0 |
| 2017-03-31 | $10.98 | $10.98 | $10.98 | $10.98 | $10.55 | 0 |
| 2017-03-30 | $10.98 | $10.98 | $10.98 | $10.98 | $10.55 | 0 |
| 2017-03-29 | $10.98 | $10.98 | $10.98 | $10.98 | $10.55 | 14,101,690 |
| 2017-03-28 | $9.02 | $9.98 | $9.00 | $9.98 | $9.59 | 18,797,620 |
| 2017-03-27 | $9.31 | $9.45 | $9.05 | $9.07 | $8.71 | 20,130,250 |
| 2017-03-24 | $9.19 | $9.52 | $9.16 | $9.29 | $8.92 | 31,655,230 |
| 2017-03-23 | $9.13 | $9.36 | $8.94 | $9.26 | $8.89 | 23,566,260 |
| 2017-03-22 | $8.74 | $9.20 | $8.67 | $9.12 | $8.76 | 22,803,860 |
| 2017-03-21 | $8.89 | $8.94 | $8.74 | $8.81 | $8.46 | 7,849,030 |
| 2017-03-20 | $8.74 | $9.00 | $8.61 | $8.94 | $8.59 | 13,327,420 |
| 2017-03-17 | $8.65 | $8.94 | $8.56 | $8.74 | $8.40 | 12,625,660 |
| 2017-03-16 | $8.45 | $8.67 | $8.45 | $8.66 | $8.32 | 5,893,490 |
| 2017-03-15 | $8.43 | $8.49 | $8.40 | $8.45 | $8.12 | 3,400,600 |
| 2017-03-14 | $8.47 | $8.55 | $8.40 | $8.43 | $8.10 | 4,862,800 |
| 2017-03-13 | $8.49 | $8.56 | $8.28 | $8.47 | $8.14 | 5,265,560 |
| 2017-03-10 | $8.51 | $8.60 | $8.49 | $8.51 | $8.17 | 4,795,250 |
| 2017-03-09 | $8.77 | $8.77 | $8.44 | $8.57 | $8.23 | 7,723,880 |
| 2017-03-08 | $8.75 | $8.80 | $8.71 | $8.75 | $8.40 | 4,091,210 |
| 2017-03-07 | $8.74 | $8.82 | $8.70 | $8.76 | $8.41 | 4,955,070 |
| 2017-03-06 | $8.70 | $8.82 | $8.70 | $8.74 | $8.40 | 6,148,050 |
| 2017-03-03 | $8.83 | $8.83 | $8.68 | $8.70 | $8.36 | 6,096,070 |
| 2017-03-02 | $9.07 | $9.08 | $8.68 | $8.76 | $8.41 | 11,974,780 |
| 2017-03-01 | $9.05 | $9.16 | $8.88 | $9.05 | $8.69 | 14,186,620 |
| 2017-02-28 | $8.95 | $9.09 | $8.90 | $9.03 | $8.67 | 8,620,180 |
| 2017-02-27 | $9.34 | $9.39 | $8.99 | $9.04 | $8.68 | 13,918,530 |
| 2017-02-24 | $9.20 | $9.38 | $9.10 | $9.29 | $8.92 | 24,148,200 |
| 2017-02-23 | $9.03 | $9.23 | $8.92 | $9.12 | $8.76 | 15,918,560 |
| 2017-02-22 | $9.15 | $9.15 | $8.98 | $9.03 | $8.67 | 11,427,910 |
| 2017-02-21 | $9.29 | $9.33 | $9.05 | $9.17 | $8.81 | 16,222,100 |
| 2017-02-20 | $8.95 | $9.25 | $8.78 | $9.24 | $8.88 | 22,384,430 |
| 2017-02-17 | $9.24 | $9.40 | $8.96 | $9.01 | $8.65 | 20,565,900 |
| 2017-02-16 | $8.81 | $9.30 | $8.81 | $9.20 | $8.84 | 29,308,520 |
| 2017-02-15 | $8.85 | $9.35 | $8.73 | $8.96 | $8.61 | 23,454,560 |
| 2017-02-14 | $8.71 | $9.00 | $8.67 | $8.85 | $8.50 | 15,551,000 |
| 2017-02-13 | $9.01 | $9.20 | $8.70 | $8.74 | $8.40 | 17,310,930 |
| 2017-02-10 | $8.70 | $9.26 | $8.57 | $8.90 | $8.55 | 31,910,030 |
| 2017-02-09 | $8.24 | $8.88 | $8.20 | $8.79 | $8.44 | 25,858,170 |
| 2017-02-08 | $8.17 | $8.25 | $8.15 | $8.24 | $7.91 | 3,125,360 |
| 2017-02-07 | $8.23 | $8.29 | $8.16 | $8.17 | $7.85 | 3,265,130 |
| 2017-02-06 | $8.25 | $8.26 | $8.15 | $8.24 | $7.91 | 3,606,920 |
| 2017-02-03 | $8.20 | $8.28 | $8.13 | $8.24 | $7.91 | 3,466,880 |
| 2017-02-02 | $8.13 | $8.13 | $8.13 | $8.13 | $7.81 | 0 |
| 2017-02-01 | $8.13 | $8.13 | $8.13 | $8.13 | $7.81 | 0 |
| 2017-01-31 | $8.13 | $8.13 | $8.13 | $8.13 | $7.81 | 0 |
| 2017-01-30 | $8.13 | $8.13 | $8.13 | $8.13 | $7.81 | 0 |
| 2017-01-27 | $8.13 | $8.13 | $8.13 | $8.13 | $7.81 | 0 |
| 2017-01-26 | $8.05 | $8.16 | $8.04 | $8.13 | $7.81 | 2,283,980 |
| 2017-01-25 | $8.15 | $8.18 | $8.06 | $8.07 | $7.75 | 3,234,940 |
| 2017-01-24 | $8.08 | $8.26 | $8.03 | $8.15 | $7.83 | 6,423,930 |
| 2017-01-23 | $8.00 | $8.12 | $7.98 | $8.10 | $7.78 | 7,986,930 |
| 2017-01-20 | $7.56 | $8.07 | $7.56 | $8.06 | $7.74 | 14,648,260 |
| 2017-01-19 | $7.40 | $7.81 | $7.39 | $7.68 | $7.38 | 9,382,360 |
| 2017-01-18 | $7.42 | $7.54 | $7.38 | $7.45 | $7.16 | 4,144,800 |
| 2017-01-17 | $7.42 | $7.51 | $7.23 | $7.43 | $7.14 | 4,163,840 |
| 2017-01-16 | $7.95 | $7.96 | $7.18 | $7.42 | $7.13 | 8,275,930 |
| 2017-01-13 | $8.04 | $8.12 | $7.90 | $7.95 | $7.64 | 4,694,800 |
| 2017-01-12 | $8.19 | $8.25 | $8.06 | $8.09 | $7.77 | 5,028,740 |
| 2017-01-11 | $8.42 | $8.46 | $7.88 | $8.25 | $7.92 | 7,875,480 |
| 2017-01-10 | $8.36 | $8.49 | $8.30 | $8.46 | $8.13 | 12,040,700 |
| 2017-01-09 | $8.29 | $8.37 | $8.26 | $8.35 | $8.02 | 4,767,700 |
| 2017-01-06 | $8.34 | $8.36 | $8.24 | $8.31 | $7.98 | 6,072,780 |
| 2017-01-05 | $8.40 | $8.40 | $8.32 | $8.37 | $8.04 | 8,040,120 |
| 2017-01-04 | $8.38 | $8.49 | $8.38 | $8.43 | $8.10 | 11,402,640 |
| 2017-01-03 | $8.29 | $8.35 | $8.25 | $8.32 | $7.99 | 4,782,860 |
| 2017-01-02 | $8.26 | $8.26 | $8.26 | $8.26 | $7.93 | 0 |
| 2016-12-30 | $8.22 | $8.27 | $8.17 | $8.26 | $7.93 | 5,140,910 |
| 2016-12-29 | $8.18 | $8.40 | $8.14 | $8.23 | $7.91 | 7,228,720 |
| 2016-12-28 | $8.21 | $8.23 | $8.14 | $8.20 | $7.88 | 3,571,220 |
| 2016-12-27 | $8.18 | $8.28 | $8.18 | $8.20 | $7.88 | 3,866,740 |
| 2016-12-26 | $8.18 | $8.25 | $8.05 | $8.22 | $7.90 | 4,929,250 |
| 2016-12-23 | $8.40 | $8.45 | $8.21 | $8.23 | $7.91 | 5,792,110 |
| 2016-12-22 | $8.35 | $8.44 | $8.25 | $8.38 | $8.05 | 6,908,760 |
| 2016-12-21 | $8.45 | $8.46 | $8.36 | $8.40 | $8.07 | 6,936,040 |
| 2016-12-20 | $8.35 | $8.38 | $8.20 | $8.35 | $8.02 | 4,905,670 |
| 2016-12-19 | $8.32 | $8.47 | $8.26 | $8.37 | $8.04 | 7,388,790 |
| 2016-12-16 | $8.26 | $8.35 | $8.22 | $8.32 | $7.99 | 5,874,820 |
| 2016-12-15 | $8.11 | $8.30 | $8.10 | $8.25 | $7.92 | 7,368,350 |
| 2016-12-14 | $8.30 | $8.30 | $8.19 | $8.23 | $7.91 | 4,634,370 |
| 2016-12-13 | $8.29 | $8.31 | $8.16 | $8.25 | $7.92 | 6,048,140 |
| 2016-12-12 | $8.74 | $8.79 | $8.24 | $8.30 | $7.97 | 9,157,150 |
| 2016-12-09 | $8.78 | $8.88 | $8.73 | $8.75 | $8.40 | 4,952,340 |
| 2016-12-08 | $8.94 | $8.97 | $8.76 | $8.80 | $8.45 | 5,357,500 |
| 2016-12-07 | $8.77 | $8.90 | $8.75 | $8.90 | $8.55 | 5,759,200 |
| 2016-12-06 | $8.72 | $8.80 | $8.72 | $8.73 | $8.39 | 4,460,940 |
| 2016-12-05 | $8.83 | $8.90 | $8.68 | $8.72 | $8.38 | 8,067,650 |
| 2016-12-02 | $9.22 | $9.22 | $8.85 | $8.92 | $8.57 | 9,923,400 |
| 2016-12-01 | $9.22 | $9.28 | $9.18 | $9.23 | $8.87 | 5,059,850 |
| 2016-11-30 | $9.18 | $9.28 | $9.11 | $9.19 | $8.83 | 6,394,890 |
| 2016-11-29 | $9.37 | $9.48 | $9.20 | $9.21 | $8.85 | 8,770,310 |
| 2016-11-28 | $9.32 | $9.55 | $9.32 | $9.42 | $9.05 | 7,004,660 |
| 2016-11-25 | $9.52 | $9.56 | $9.21 | $9.42 | $9.05 | 10,098,320 |
| 2016-11-24 | $9.72 | $9.80 | $9.44 | $9.52 | $9.14 | 12,052,520 |
| 2016-11-23 | $9.88 | $9.93 | $9.57 | $9.74 | $9.36 | 19,575,110 |
| 2016-11-22 | $9.45 | $9.95 | $9.41 | $9.93 | $9.54 | 28,598,600 |
| 2016-11-21 | $9.43 | $9.56 | $9.35 | $9.50 | $9.13 | 16,493,920 |
| 2016-11-18 | $9.19 | $10.09 | $9.13 | $9.50 | $9.13 | 29,077,270 |
| 2016-11-17 | $9.14 | $9.25 | $9.11 | $9.23 | $8.87 | 5,454,360 |
| 2016-11-16 | $9.29 | $9.33 | $9.18 | $9.19 | $8.83 | 7,355,760 |
| 2016-11-15 | $9.21 | $9.31 | $9.15 | $9.29 | $8.92 | 9,307,500 |
| 2016-11-14 | $9.16 | $9.32 | $9.13 | $9.24 | $8.88 | 11,701,630 |
| 2016-11-11 | $9.18 | $9.22 | $9.08 | $9.18 | $8.82 | 9,814,760 |
| 2016-11-10 | $8.96 | $9.35 | $8.93 | $9.24 | $8.88 | 15,887,190 |
| 2016-11-09 | $9.00 | $9.05 | $8.76 | $8.89 | $8.54 | 7,424,000 |
| 2016-11-08 | $8.90 | $9.04 | $8.86 | $9.02 | $8.66 | 7,456,950 |
| 2016-11-07 | $8.89 | $8.95 | $8.82 | $8.87 | $8.52 | 4,305,570 |
| 2016-11-04 | $8.89 | $8.97 | $8.84 | $8.88 | $8.53 | 4,171,310 |
| 2016-11-03 | $8.84 | $8.96 | $8.78 | $8.89 | $8.54 | 5,457,830 |
| 2016-11-02 | $8.89 | $8.96 | $8.80 | $8.83 | $8.48 | 4,811,950 |
| 2016-11-01 | $8.78 | $8.95 | $8.78 | $8.95 | $8.60 | 5,376,420 |
| 2016-10-31 | $8.85 | $8.86 | $8.71 | $8.81 | $8.46 | 0 |
| 2016-10-28 | $9.06 | $9.07 | $8.82 | $8.89 | $8.54 | 9,919,550 |
| 2016-10-27 | $9.08 | $9.13 | $9.03 | $9.10 | $8.74 | 5,093,460 |
| 2016-10-26 | $9.26 | $9.27 | $9.02 | $9.07 | $8.71 | 9,319,060 |
| 2016-10-25 | $9.23 | $9.40 | $9.20 | $9.26 | $8.89 | 8,801,160 |
| 2016-10-24 | $9.23 | $9.32 | $9.13 | $9.28 | $8.91 | 12,703,900 |
| 2016-10-21 | $8.98 | $9.65 | $8.95 | $9.32 | $8.95 | 23,085,750 |
| 2016-10-20 | $9.02 | $9.06 | $8.92 | $9.02 | $8.66 | 5,756,310 |
| 2016-10-19 | $8.94 | $9.04 | $8.88 | $8.97 | $8.62 | 6,419,070 |
| 2016-10-18 | $8.74 | $8.93 | $8.72 | $8.92 | $8.57 | 5,195,810 |
| 2016-10-17 | $9.08 | $9.08 | $8.81 | $8.83 | $8.48 | 6,063,710 |
| 2016-10-14 | $9.07 | $9.07 | $8.91 | $9.01 | $8.65 | 5,355,820 |
| 2016-10-13 | $8.98 | $9.10 | $8.91 | $9.09 | $8.73 | 7,281,090 |
| 2016-10-12 | $9.04 | $9.06 | $8.91 | $8.97 | $8.62 | 7,428,800 |
| 2016-10-11 | $9.09 | $9.12 | $8.99 | $9.08 | $8.72 | 7,175,430 |
| 2016-10-10 | $8.95 | $9.07 | $8.84 | $9.06 | $8.70 | 7,443,050 |
| 2016-10-07 | $8.82 | $8.82 | $8.82 | $8.82 | $8.47 | 0 |
| 2016-10-06 | $8.82 | $8.82 | $8.82 | $8.82 | $8.47 | 0 |
| 2016-10-05 | $8.82 | $8.82 | $8.82 | $8.82 | $8.47 | 0 |
| 2016-10-04 | $8.82 | $8.82 | $8.82 | $8.82 | $8.47 | 0 |
| 2016-10-03 | $8.82 | $8.82 | $8.82 | $8.82 | $8.47 | 0 |
| 2016-09-30 | $8.80 | $8.86 | $8.74 | $8.82 | $8.47 | 4,243,460 |
| 2016-09-29 | $8.86 | $8.90 | $8.81 | $8.81 | $8.46 | 5,996,050 |
| 2016-09-28 | $8.98 | $8.98 | $8.77 | $8.84 | $8.49 | 6,515,500 |
| 2016-09-27 | $8.90 | $8.99 | $8.70 | $8.96 | $8.61 | 9,222,480 |
| 2016-09-26 | $9.13 | $9.30 | $8.96 | $8.99 | $8.64 | 9,219,690 |
| 2016-09-23 | $9.42 | $9.44 | $9.10 | $9.23 | $8.87 | 11,552,590 |
| 2016-09-22 | $9.39 | $9.46 | $9.28 | $9.41 | $9.04 | 12,352,260 |
| 2016-09-21 | $9.47 | $9.48 | $9.29 | $9.34 | $8.97 | 10,768,200 |
| 2016-09-20 | $9.53 | $9.63 | $9.36 | $9.47 | $9.10 | 13,101,010 |
| 2016-09-19 | $9.50 | $9.64 | $9.22 | $9.63 | $9.25 | 18,277,990 |
| 2016-09-16 | $9.46 | $9.46 | $9.46 | $9.46 | $9.09 | 0 |
| 2016-09-15 | $9.46 | $9.46 | $9.46 | $9.46 | $9.09 | 0 |
| 2016-09-14 | $9.80 | $9.93 | $9.37 | $9.46 | $9.09 | 26,780,610 |
| 2016-09-13 | $9.17 | $10.19 | $9.17 | $10.00 | $9.61 | 39,675,160 |
| 2016-09-12 | $8.64 | $9.71 | $8.60 | $9.31 | $8.94 | 28,647,010 |
| 2016-09-09 | $8.75 | $8.95 | $8.63 | $8.83 | $8.48 | 14,192,610 |
| 2016-09-08 | $8.62 | $9.00 | $8.55 | $8.81 | $8.46 | 17,205,380 |
| 2016-09-07 | $8.50 | $8.65 | $8.46 | $8.54 | $8.20 | 9,380,280 |
| 2016-09-06 | $8.46 | $8.50 | $8.35 | $8.50 | $8.16 | 8,225,650 |
| 2016-09-05 | $8.45 | $8.52 | $8.45 | $8.47 | $8.14 | 3,622,890 |
| 2016-09-02 | $8.53 | $8.54 | $8.44 | $8.47 | $8.14 | 4,749,960 |
| 2016-09-01 | $8.52 | $8.62 | $8.47 | $8.56 | $8.22 | 6,782,750 |
| 2016-08-31 | $8.50 | $8.52 | $8.42 | $8.50 | $8.16 | 3,936,360 |
| 2016-08-30 | $8.51 | $8.55 | $8.44 | $8.50 | $8.16 | 3,765,060 |
| 2016-08-29 | $8.60 | $8.60 | $8.45 | $8.50 | $8.16 | 5,293,240 |
| 2016-08-26 | $8.51 | $8.65 | $8.45 | $8.55 | $8.21 | 6,371,140 |
| 2016-08-25 | $8.55 | $8.56 | $8.37 | $8.48 | $8.15 | 7,025,880 |
| 2016-08-24 | $8.39 | $8.87 | $8.39 | $8.65 | $8.31 | 13,838,590 |
| 2016-08-23 | $8.40 | $8.48 | $8.33 | $8.42 | $8.09 | 4,143,760 |
| 2016-08-22 | $8.59 | $8.59 | $8.40 | $8.44 | $8.11 | 4,582,900 |
| 2016-08-19 | $8.60 | $8.60 | $8.50 | $8.57 | $8.23 | 4,911,790 |
| 2016-08-18 | $8.64 | $8.64 | $8.55 | $8.58 | $8.24 | 6,036,160 |
| 2016-08-17 | $8.63 | $8.73 | $8.55 | $8.62 | $8.28 | 8,383,990 |
| 2016-08-16 | $8.44 | $8.85 | $8.40 | $8.70 | $8.36 | 16,268,290 |
| 2016-08-15 | $8.28 | $8.45 | $8.21 | $8.44 | $8.11 | 8,315,030 |
| 2016-08-12 | $8.23 | $8.28 | $8.14 | $8.25 | $7.92 | 6,148,840 |
| 2016-08-11 | $8.40 | $8.40 | $8.20 | $8.22 | $7.90 | 5,385,800 |
| 2016-08-10 | $8.47 | $8.47 | $8.36 | $8.39 | $8.06 | 6,349,690 |
| 2016-08-09 | $8.40 | $8.53 | $8.35 | $8.48 | $8.15 | 7,403,300 |
| 2016-08-08 | $8.35 | $8.43 | $8.10 | $8.40 | $8.07 | 6,264,840 |
| 2016-08-05 | $8.50 | $8.53 | $8.35 | $8.37 | $8.04 | 5,623,750 |
| 2016-08-04 | $8.50 | $8.56 | $8.41 | $8.50 | $8.16 | 4,683,340 |
| 2016-08-03 | $8.38 | $8.58 | $8.34 | $8.46 | $8.13 | 6,029,940 |
| 2016-08-02 | $8.32 | $8.44 | $8.31 | $8.41 | $8.08 | 5,398,520 |
| 2016-08-01 | $8.71 | $8.71 | $8.31 | $8.32 | $7.99 | 9,408,980 |
| 2016-07-29 | $9.34 | $9.45 | $8.85 | $8.89 | $8.54 | 16,940,380 |
| 2016-07-28 | $9.36 | $10.23 | $9.36 | $9.80 | $9.41 | 12,684,270 |
| 2016-07-27 | $19.65 | $19.97 | $18.40 | $18.78 | $8.93 | 5,709,270 |
| 2016-07-26 | $19.40 | $19.76 | $19.40 | $19.60 | $9.32 | 2,662,890 |
| 2016-07-25 | $19.68 | $19.70 | $19.28 | $19.52 | $9.29 | 3,091,440 |
| 2016-07-22 | $20.19 | $20.19 | $19.65 | $19.72 | $9.38 | 4,045,810 |
| 2016-07-21 | $19.60 | $20.46 | $19.43 | $20.27 | $9.64 | 8,784,780 |
| 2016-07-20 | $19.99 | $20.28 | $19.79 | $19.80 | $9.42 | 3,424,250 |
| 2016-07-19 | $19.73 | $19.99 | $19.68 | $19.97 | $9.50 | 2,533,730 |
| 2016-07-18 | $19.76 | $19.92 | $19.54 | $19.75 | $9.39 | 2,221,080 |
| 2016-07-15 | $20.11 | $20.26 | $19.76 | $19.90 | $9.47 | 2,867,530 |
| 2016-07-14 | $19.96 | $20.39 | $19.82 | $20.11 | $9.57 | 5,304,200 |
| 2016-07-13 | $19.50 | $20.16 | $19.32 | $20.12 | $9.57 | 5,511,570 |
| 2016-07-12 | $19.26 | $19.52 | $18.90 | $19.46 | $9.26 | 3,629,470 |
| 2016-07-11 | $19.96 | $19.96 | $19.32 | $19.41 | $9.23 | 4,410,440 |
| 2016-07-08 | $19.47 | $20.11 | $19.42 | $19.92 | $9.48 | 5,471,260 |
| 2016-07-07 | $19.88 | $20.28 | $19.50 | $19.60 | $9.32 | 6,659,760 |
| 2016-07-06 | $19.20 | $19.70 | $19.04 | $19.64 | $9.34 | 4,993,290 |
| 2016-07-05 | $19.20 | $19.48 | $19.16 | $19.34 | $9.20 | 4,292,030 |
| 2016-07-04 | $18.81 | $19.30 | $18.75 | $19.18 | $9.12 | 4,229,310 |
| 2016-07-01 | $19.26 | $19.26 | $18.79 | $18.98 | $9.03 | 3,114,290 |
| 2016-06-30 | $18.80 | $19.27 | $18.65 | $19.20 | $9.13 | 4,430,780 |
| 2016-06-29 | $18.85 | $19.30 | $18.75 | $18.93 | $9.00 | 4,075,560 |
| 2016-06-28 | $18.45 | $18.85 | $18.42 | $18.75 | $8.92 | 3,483,410 |
| 2016-06-27 | $18.22 | $18.77 | $17.71 | $18.66 | $8.88 | 3,434,330 |
| 2016-06-24 | $18.30 | $18.46 | $17.00 | $18.24 | $8.68 | 3,508,160 |
| 2016-06-23 | $18.50 | $18.65 | $18.16 | $18.27 | $8.69 | 2,825,880 |
| 2016-06-22 | $18.28 | $18.69 | $18.26 | $18.61 | $8.85 | 2,855,080 |
| 2016-06-21 | $18.36 | $18.80 | $18.15 | $18.27 | $8.69 | 4,568,840 |
| 2016-06-20 | $18.06 | $18.39 | $17.73 | $18.28 | $8.70 | 3,054,160 |
| 2016-06-17 | $18.04 | $18.35 | $17.80 | $18.10 | $8.61 | 3,001,830 |
| 2016-06-16 | $17.87 | $18.21 | $17.62 | $18.04 | $8.58 | 3,606,070 |
| 2016-06-15 | $17.10 | $17.99 | $16.96 | $17.87 | $8.50 | 3,333,640 |
| 2016-06-14 | $17.13 | $17.36 | $17.00 | $17.24 | $8.20 | 2,288,300 |
| 2016-06-13 | $18.31 | $18.31 | $17.08 | $17.14 | $8.15 | 5,453,640 |
| 2016-06-10 | $18.83 | $18.83 | $18.83 | $18.83 | $8.96 | 0 |
| 2016-06-09 | $18.83 | $18.83 | $18.83 | $18.83 | $8.96 | 0 |
| 2016-06-08 | $18.70 | $19.59 | $18.66 | $18.83 | $8.96 | 5,585,950 |
| 2016-06-07 | $18.28 | $18.76 | $18.28 | $18.70 | $8.89 | 4,847,700 |
| 2016-06-06 | $18.51 | $18.67 | $18.15 | $18.29 | $8.70 | 3,237,680 |
| 2016-06-03 | $18.33 | $18.78 | $18.01 | $18.51 | $8.80 | 4,841,510 |
| 2016-06-02 | $18.25 | $18.64 | $18.12 | $18.37 | $8.74 | 4,810,190 |
| 2016-06-01 | $17.74 | $17.74 | $17.74 | $17.74 | $8.44 | 0 |
| 2016-05-31 | $16.79 | $17.95 | $16.79 | $17.74 | $8.44 | 5,169,270 |
| 2016-05-30 | $17.10 | $17.18 | $16.61 | $16.75 | $7.97 | 3,575,010 |
| 2016-05-27 | $17.21 | $17.33 | $17.10 | $17.20 | $8.18 | 2,839,760 |
| 2016-05-26 | $17.37 | $17.37 | $16.93 | $17.33 | $8.24 | 2,288,080 |
| 2016-05-25 | $17.53 | $17.65 | $17.17 | $17.33 | $8.24 | 1,747,990 |
| 2016-05-24 | $17.77 | $17.78 | $17.12 | $17.30 | $8.23 | 3,266,050 |
| 2016-05-23 | $17.52 | $17.96 | $17.52 | $17.84 | $8.49 | 2,196,450 |
| 2016-05-20 | $17.27 | $17.48 | $16.90 | $17.47 | $8.31 | 2,070,560 |
| 2016-05-19 | $17.23 | $17.66 | $17.10 | $17.29 | $8.22 | 2,631,530 |
| 2016-05-18 | $18.25 | $18.25 | $17.00 | $17.25 | $8.21 | 2,887,080 |
| 2016-05-17 | $18.40 | $18.45 | $18.02 | $18.32 | $8.71 | 1,992,790 |
| 2016-05-16 | $18.18 | $18.49 | $17.88 | $18.39 | $8.75 | 1,848,000 |
| 2016-05-13 | $18.54 | $18.66 | $18.07 | $18.14 | $8.63 | 2,723,930 |
| 2016-05-12 | $18.85 | $18.88 | $18.07 | $18.51 | $8.80 | 2,265,700 |
| 2016-05-11 | $19.47 | $19.68 | $19.01 | $19.06 | $9.07 | 2,187,180 |
| 2016-05-10 | $19.13 | $19.98 | $19.12 | $19.32 | $9.19 | 2,505,370 |
| 2016-05-09 | $20.94 | $20.96 | $19.03 | $19.56 | $9.30 | 4,918,890 |
| 2016-05-06 | $20.46 | $22.30 | $20.34 | $21.00 | $9.99 | 9,849,080 |
| 2016-05-05 | $20.20 | $20.39 | $20.05 | $20.37 | $9.69 | 2,694,670 |
| 2016-05-04 | $20.18 | $20.48 | $20.10 | $20.29 | $9.65 | 2,992,190 |
| 2016-05-03 | $19.80 | $20.25 | $19.62 | $20.19 | $9.60 | 2,559,250 |
| 2016-05-02 | $19.70 | $19.70 | $19.70 | $19.70 | $9.37 | 0 |
| 2016-04-29 | $19.72 | $20.04 | $19.60 | $19.70 | $9.37 | 1,919,080 |
| 2016-04-28 | $19.91 | $20.28 | $19.72 | $20.07 | $9.55 | 2,522,870 |
| 2016-04-27 | $20.28 | $20.37 | $19.80 | $19.84 | $9.44 | 2,227,740 |
| 2016-04-26 | $20.33 | $20.40 | $19.81 | $20.13 | $9.58 | 2,773,560 |
| 2016-04-25 | $19.62 | $20.44 | $19.29 | $20.19 | $9.60 | 3,757,240 |
| 2016-04-22 | $19.25 | $19.64 | $19.00 | $19.62 | $9.33 | 2,147,080 |
| 2016-04-21 | $19.50 | $19.80 | $19.30 | $19.46 | $9.26 | 2,902,640 |
| 2016-04-20 | $21.16 | $21.26 | $19.19 | $19.49 | $9.27 | 6,029,020 |
| 2016-04-19 | $21.50 | $21.61 | $20.51 | $21.16 | $10.07 | 5,462,590 |
| 2016-04-18 | $22.40 | $22.40 | $21.24 | $21.43 | $10.19 | 5,496,000 |
| 2016-04-15 | $22.50 | $22.91 | $22.25 | $22.53 | $10.72 | 5,957,610 |
| 2016-04-14 | $22.15 | $22.59 | $21.87 | $22.40 | $10.65 | 5,874,830 |
| 2016-04-13 | $22.39 | $22.85 | $22.00 | $22.01 | $10.47 | 9,052,070 |
| 2016-04-12 | $21.43 | $22.51 | $21.12 | $22.35 | $10.63 | 6,277,340 |
| 2016-04-11 | $21.20 | $21.48 | $21.00 | $21.43 | $10.19 | 5,582,580 |
| 2016-04-08 | $20.60 | $20.73 | $20.20 | $20.55 | $9.77 | 3,558,620 |
| 2016-04-07 | $21.56 | $21.58 | $20.80 | $20.86 | $9.92 | 4,558,570 |
| 2016-04-06 | $21.73 | $21.73 | $21.13 | $21.42 | $10.19 | 5,053,000 |
| 2016-04-05 | $20.55 | $21.77 | $20.55 | $21.72 | $10.33 | 6,291,850 |
| 2016-04-04 | $20.83 | $20.83 | $20.83 | $20.83 | $9.91 | 0 |
| 2016-04-01 | $20.95 | $21.14 | $20.21 | $20.83 | $9.91 | 3,801,310 |
| 2016-03-31 | $20.95 | $21.36 | $20.82 | $20.96 | $9.97 | 4,260,000 |
| 2016-03-30 | $20.37 | $20.89 | $20.37 | $20.88 | $9.93 | 3,868,100 |
| 2016-03-29 | $20.80 | $20.85 | $20.00 | $20.18 | $9.60 | 4,035,000 |
| 2016-03-28 | $20.90 | $21.48 | $20.51 | $20.82 | $9.90 | 4,111,370 |
| 2016-03-25 | $20.55 | $21.05 | $20.15 | $20.68 | $9.84 | 4,037,320 |
| 2016-03-24 | $20.85 | $21.57 | $20.58 | $20.64 | $9.82 | 6,313,080 |
| 2016-03-23 | $20.98 | $21.80 | $20.73 | $21.34 | $10.15 | 6,679,420 |
| 2016-03-22 | $20.00 | $22.00 | $19.72 | $21.32 | $10.14 | 8,472,560 |
| 2016-03-21 | $19.96 | $20.45 | $19.79 | $20.17 | $9.59 | 6,837,500 |
| 2016-03-18 | $18.79 | $19.73 | $18.69 | $19.56 | $9.30 | 6,266,670 |
| 2016-03-17 | $18.28 | $18.95 | $18.26 | $18.74 | $8.91 | 3,729,680 |
| 2016-03-16 | $18.58 | $18.78 | $18.10 | $18.17 | $8.64 | 2,257,770 |
| 2016-03-15 | $18.73 | $18.82 | $18.30 | $18.45 | $8.78 | 3,039,140 |
| 2016-03-14 | $18.48 | $19.05 | $18.41 | $18.79 | $8.94 | 4,457,430 |
| 2016-03-11 | $17.82 | $18.35 | $17.61 | $18.19 | $8.65 | 2,444,960 |
| 2016-03-10 | $18.09 | $18.57 | $17.78 | $17.89 | $8.51 | 2,447,430 |
| 2016-03-09 | $18.43 | $18.90 | $18.05 | $18.20 | $8.66 | 2,825,720 |
| 2016-03-08 | $18.34 | $18.99 | $17.48 | $18.95 | $9.01 | 3,848,780 |
| 2016-03-07 | $18.21 | $18.80 | $18.10 | $18.52 | $8.81 | 3,063,850 |
| 2016-03-04 | $18.80 | $19.12 | $17.30 | $18.10 | $8.61 | 3,968,780 |
| 2016-03-03 | $19.15 | $19.79 | $18.80 | $18.83 | $8.96 | 4,393,310 |
| 2016-03-02 | $18.10 | $19.39 | $17.90 | $19.27 | $9.17 | 4,633,670 |
| 2016-03-01 | $17.58 | $18.15 | $17.04 | $18.07 | $8.60 | 3,658,200 |
| 2016-02-29 | $19.51 | $19.60 | $17.56 | $17.56 | $8.35 | 4,122,780 |
| 2016-02-26 | $19.71 | $20.34 | $18.71 | $19.51 | $9.28 | 4,451,070 |
| 2016-02-25 | $22.10 | $22.16 | $19.98 | $19.98 | $9.50 | 5,526,880 |
| 2016-02-24 | $22.18 | $22.27 | $21.43 | $22.20 | $10.56 | 4,374,560 |
| 2016-02-23 | $22.60 | $22.60 | $21.50 | $22.13 | $10.53 | 5,693,690 |
| 2016-02-22 | $22.40 | $22.95 | $21.89 | $22.60 | $10.75 | 6,513,320 |
| 2016-02-19 | $21.46 | $22.00 | $21.30 | $21.70 | $10.32 | 5,409,540 |
| 2016-02-18 | $21.65 | $21.77 | $21.18 | $21.39 | $10.17 | 5,478,360 |
| 2016-02-17 | $21.11 | $22.00 | $20.91 | $21.63 | $10.29 | 6,187,990 |
| 2016-02-16 | $20.20 | $21.09 | $20.20 | $20.91 | $9.95 | 4,503,910 |
| 2016-02-15 | $19.11 | $20.19 | $19.11 | $19.99 | $9.51 | 3,465,940 |
| 2016-02-12 | $20.45 | $20.45 | $20.45 | $20.45 | $9.73 | 0 |
| 2016-02-11 | $20.45 | $20.45 | $20.45 | $20.45 | $9.73 | 0 |
| 2016-02-10 | $20.45 | $20.45 | $20.45 | $20.45 | $9.73 | 0 |
| 2016-02-09 | $20.45 | $20.45 | $20.45 | $20.45 | $9.73 | 0 |
| 2016-02-08 | $20.45 | $20.45 | $20.45 | $20.45 | $9.73 | 0 |
| 2016-02-05 | $21.03 | $21.20 | $20.26 | $20.45 | $9.73 | 3,414,510 |
| 2016-02-04 | $20.40 | $21.35 | $20.40 | $20.89 | $9.94 | 4,524,390 |
| 2016-02-03 | $20.00 | $20.56 | $19.80 | $20.35 | $9.68 | 3,952,220 |
| 2016-02-02 | $19.59 | $20.50 | $19.59 | $20.31 | $9.66 | 4,000,580 |
| 2016-02-01 | $19.40 | $20.00 | $19.02 | $19.57 | $9.31 | 3,162,350 |
| 2016-01-29 | $18.70 | $19.88 | $18.65 | $19.55 | $9.30 | 4,155,580 |
| 2016-01-28 | $20.30 | $20.65 | $18.60 | $18.62 | $8.86 | 4,677,240 |
| 2016-01-27 | $21.38 | $21.45 | $19.20 | $20.67 | $9.83 | 5,574,280 |
| 2016-01-26 | $23.08 | $23.08 | $21.11 | $21.11 | $10.04 | 6,592,540 |
| 2016-01-25 | $22.95 | $23.78 | $22.72 | $23.45 | $11.15 | 6,678,170 |
| 2016-01-22 | $22.24 | $22.99 | $21.97 | $22.66 | $10.78 | 5,998,720 |
| 2016-01-21 | $22.22 | $23.22 | $21.70 | $21.95 | $10.44 | 7,031,670 |
| 2016-01-20 | $22.30 | $23.37 | $22.03 | $22.98 | $10.93 | 9,074,510 |
| 2016-01-19 | $21.32 | $22.49 | $21.11 | $22.43 | $10.67 | 7,760,210 |
| 2016-01-18 | $19.89 | $21.65 | $19.88 | $21.20 | $10.08 | 5,383,190 |
| 2016-01-15 | $22.01 | $22.50 | $20.51 | $20.76 | $9.87 | 6,954,780 |
| 2016-01-14 | $20.17 | $22.57 | $19.50 | $22.37 | $10.64 | 8,171,640 |
| 2016-01-13 | $23.70 | $23.97 | $21.12 | $21.28 | $10.12 | 7,620,810 |
| 2016-01-12 | $22.89 | $23.80 | $22.20 | $23.03 | $10.95 | 6,956,840 |
| 2016-01-11 | $25.00 | $25.77 | $23.50 | $23.50 | $11.18 | 8,224,630 |
| 2016-01-08 | $28.14 | $28.14 | $24.33 | $26.11 | $12.42 | 10,204,600 |
| 2016-01-07 | $29.05 | $29.10 | $26.96 | $26.96 | $12.82 | 2,851,800 |
| 2016-01-06 | $28.95 | $30.08 | $28.90 | $29.95 | $14.25 | 10,638,530 |
| 2016-01-05 | $27.51 | $30.08 | $27.40 | $28.53 | $13.57 | 12,540,060 |
| 2016-01-04 | $33.70 | $33.70 | $30.37 | $30.37 | $14.45 | 10,519,400 |
| 2016-01-01 | $33.74 | $33.74 | $33.74 | $33.74 | $16.05 | 0 |
| 2015-12-31 | $36.63 | $36.63 | $33.58 | $33.74 | $16.05 | 18,077,320 |
| 2015-12-30 | $32.70 | $35.93 | $32.36 | $35.93 | $17.09 | 17,219,880 |
| 2015-12-29 | $31.90 | $32.93 | $31.52 | $32.66 | $15.54 | 10,053,970 |
| 2015-12-28 | $33.82 | $35.00 | $31.98 | $32.11 | $15.27 | 14,961,390 |
| 2015-12-25 | $34.11 | $35.97 | $33.61 | $33.76 | $16.06 | 16,929,580 |
| 2015-12-24 | $33.38 | $36.90 | $33.11 | $34.78 | $16.54 | 24,399,050 |
| 2015-12-23 | $33.50 | $35.79 | $32.06 | $34.16 | $16.25 | 23,777,810 |
| 2015-12-22 | $30.80 | $33.50 | $30.50 | $33.21 | $15.80 | 17,564,530 |
| 2015-12-21 | $30.80 | $31.28 | $29.68 | $30.88 | $14.69 | 12,234,090 |
| 2015-12-18 | $32.55 | $32.77 | $31.50 | $31.75 | $15.10 | 15,966,090 |
| 2015-12-17 | $30.90 | $33.70 | $30.30 | $32.88 | $15.64 | 20,919,800 |
| 2015-12-16 | $29.05 | $31.46 | $28.54 | $30.67 | $14.59 | 14,897,030 |
| 2015-12-15 | $28.95 | $29.77 | $28.89 | $29.04 | $13.81 | 7,259,610 |
| 2015-12-14 | $28.18 | $28.96 | $27.51 | $28.89 | $13.74 | 8,439,520 |
| 2015-12-11 | $27.80 | $29.37 | $27.80 | $28.99 | $13.79 | 8,440,220 |
| 2015-12-10 | $29.84 | $30.89 | $28.30 | $28.61 | $13.61 | 13,860,680 |
| 2015-12-09 | $31.30 | $31.56 | $29.70 | $30.25 | $14.39 | 17,009,280 |
| 2015-12-08 | $30.25 | $33.99 | $30.25 | $32.28 | $15.35 | 25,801,370 |
| 2015-12-07 | $32.00 | $32.00 | $30.25 | $30.98 | $14.74 | 23,626,080 |
| 2015-12-04 | $27.25 | $29.69 | $27.25 | $29.69 | $14.12 | 6,510,050 |
| 2015-12-03 | $26.40 | $27.19 | $26.40 | $26.99 | $12.84 | 7,413,810 |
| 2015-12-02 | $27.08 | $27.55 | $25.41 | $26.17 | $12.45 | 6,974,500 |
| 2015-12-01 | $27.95 | $28.49 | $27.20 | $27.55 | $13.10 | 8,396,470 |
| 2015-11-30 | $27.31 | $28.28 | $25.00 | $28.24 | $13.43 | 10,809,070 |
| 2015-11-27 | $29.82 | $30.16 | $27.23 | $27.28 | $12.98 | 12,026,190 |
| 2015-11-26 | $30.40 | $31.25 | $29.53 | $30.25 | $14.39 | 13,448,980 |
| 2015-11-25 | $30.86 | $30.97 | $29.80 | $30.45 | $14.48 | 13,552,900 |
| 2015-11-24 | $30.11 | $31.85 | $29.44 | $31.15 | $14.82 | 14,934,280 |
| 2015-11-23 | $29.54 | $30.50 | $29.21 | $29.84 | $14.19 | 11,565,460 |
| 2015-11-20 | $29.51 | $29.88 | $29.02 | $29.37 | $13.97 | 13,484,370 |
| 2015-11-19 | $29.20 | $30.62 | $29.01 | $29.94 | $14.24 | 15,641,160 |
| 2015-11-18 | $32.63 | $32.64 | $29.57 | $29.57 | $14.07 | 22,630,320 |
| 2015-11-17 | $31.00 | $34.48 | $30.85 | $32.86 | $15.63 | 28,720,640 |
| 2015-11-16 | $30.00 | $32.80 | $28.15 | $31.89 | $15.17 | 31,979,290 |
| 2015-11-13 | $30.36 | $30.36 | $30.36 | $30.36 | $14.44 | 2,488,480 |
| 2015-11-12 | $27.60 | $27.60 | $27.60 | $27.60 | $13.13 | 399,340 |
| 2015-11-11 | $25.09 | $25.09 | $25.09 | $25.09 | $11.93 | 366,850 |
| 2015-11-10 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-11-09 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-11-06 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-11-05 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-11-04 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-11-03 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-11-02 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-10-30 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-10-29 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-10-28 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-10-27 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-10-26 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-10-23 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-10-22 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-10-21 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-10-20 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-10-19 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-10-16 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-10-15 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-10-14 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-10-13 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-10-12 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-10-09 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-10-08 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-10-07 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-10-06 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-10-05 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-10-02 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-10-01 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-09-30 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-09-29 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-09-28 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-09-25 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-09-24 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-09-23 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-09-22 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-09-21 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-09-18 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-09-17 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-09-16 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-09-15 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-09-14 | $22.81 | $22.81 | $22.81 | $22.81 | $10.85 | 0 |
| 2015-09-11 | $21.99 | $23.50 | $21.97 | $22.81 | $10.85 | 17,021,020 |
| 2015-09-10 | $22.60 | $23.59 | $22.11 | $22.27 | $10.59 | 23,462,890 |
| 2015-09-09 | $21.67 | $23.85 | $21.56 | $23.85 | $11.34 | 29,685,060 |
| 2015-09-08 | $19.70 | $21.86 | $18.89 | $21.68 | $10.31 | 19,988,720 |
| 2015-09-07 | $20.67 | $24.10 | $20.67 | $20.69 | $9.84 | 25,685,670 |
| 2015-09-04 | $22.97 | $22.97 | $22.97 | $22.97 | $10.93 | 0 |
| 2015-09-03 | $22.97 | $22.97 | $22.97 | $22.97 | $10.93 | 0 |
| 2015-09-02 | $22.02 | $24.23 | $21.28 | $22.97 | $10.93 | 36,514,000 |
| 2015-09-01 | $19.50 | $22.03 | $18.85 | $22.03 | $10.48 | 21,780,680 |
Xinjiang Xuefeng SciTech Group Company Ltd (603227) News Headlines
Recent Xinjiang Xuefeng SciTech Group Company Ltd (603227) News
Similar Companies to Xinjiang Xuefeng SciTech Group Company Ltd (603227) 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 | -- | -- | -- |