Jiangsu Sunrain Solar Energy Company Ltd (603366) Exchange: SHG
Data as of July 10, 2025
$9.53 ($0.19) 2.03%
Jiangsu Sunrain Solar Energy Company Ltd - Daily Information
Click for more stock information on Jiangsu Sunrain Solar Energy Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $9.37 |
| Previous Close | $9.53 |
| High | $9.86 |
| Low | $9.27 |
| Adjusted Open | $9.37 |
| Previous Adjusted Close | $9.53 |
| Adjusted High | $9.86 |
| Adjusted Low | $9.27 |
About Jiangsu Sunrain Solar Energy Company Ltd (603366)
Jiangsu Sunrain Solar Energy Co.,Ltd. is mainly engaged in the research, development, manufacture and sale of solar thermal products, such as solar water heaters, solar hot water engineering systems, solar heating systems and solar refrigeration and air conditioning systems. The Company’s main products are vacuum tube type, heat pipe type, flat plate type of solar water heaters and solar hot water engineering systems, as well as other types. The Company distributes its products in domestic market and to overseas markets, including Europe, the United States, Canada, Mexico, South Korea, South Africa, Australia and others countries.
Invest in Jiangsu Sunrain Solar Energy Company Ltd (603366)
Historical Stock Data for Jiangsu Sunrain Solar Energy Company Ltd (603366)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $9.37 | $9.86 | $9.27 | $9.53 | $9.53 | 29,744,200 |
| 2025-04-17 | $9.17 | $9.56 | $9.17 | $9.34 | $9.34 | 16,556,000 |
| 2025-04-16 | $9.48 | $9.65 | $9.21 | $9.30 | $9.30 | 21,791,320 |
| 2025-04-15 | $9.60 | $9.67 | $9.40 | $9.52 | $9.52 | 21,621,410 |
| 2025-04-14 | $9.29 | $9.60 | $9.27 | $9.47 | $9.47 | 32,263,420 |
| 2025-04-11 | $9.11 | $9.43 | $9.07 | $9.15 | $9.15 | 30,255,800 |
| 2025-04-10 | $9.43 | $9.80 | $9.31 | $9.32 | $9.32 | 60,255,100 |
| 2025-04-09 | $8.73 | $9.47 | $7.83 | $9.46 | $9.46 | 53,129,480 |
| 2025-04-08 | $8.80 | $8.88 | $8.36 | $8.61 | $8.61 | 30,242,940 |
| 2025-04-07 | $9.07 | $9.29 | $9.06 | $9.06 | $9.06 | 16,576,910 |
| 2025-04-03 | $10.40 | $10.47 | $10.04 | $10.07 | $10.07 | 39,792,850 |
| 2025-04-02 | $10.08 | $11.02 | $10.04 | $10.74 | $10.74 | 58,413,820 |
| 2025-04-01 | $10.06 | $10.12 | $9.99 | $10.02 | $10.02 | 9,140,100 |
| 2025-03-31 | $10.17 | $10.20 | $9.84 | $9.99 | $9.99 | 15,018,700 |
| 2025-03-28 | $10.33 | $10.33 | $10.16 | $10.18 | $10.18 | 9,985,600 |
| 2025-03-27 | $10.40 | $10.47 | $10.29 | $10.31 | $10.31 | 10,821,100 |
| 2025-03-26 | $10.30 | $10.49 | $10.25 | $10.45 | $10.45 | 14,290,600 |
| 2025-03-25 | $10.40 | $10.41 | $10.18 | $10.23 | $10.23 | 12,498,500 |
| 2025-03-24 | $10.71 | $10.82 | $10.17 | $10.45 | $10.45 | 21,492,040 |
| 2025-03-21 | $11.08 | $11.09 | $10.73 | $10.75 | $10.75 | 20,710,000 |
| 2025-03-20 | $11.19 | $11.25 | $11.09 | $11.14 | $11.14 | 12,876,800 |
| 2025-03-19 | $11.30 | $11.32 | $11.13 | $11.18 | $11.18 | 14,187,900 |
| 2025-03-18 | $11.31 | $11.44 | $11.27 | $11.36 | $11.36 | 16,164,300 |
| 2025-03-17 | $11.27 | $11.54 | $11.27 | $11.33 | $11.33 | 19,446,400 |
| 2025-03-14 | $10.98 | $11.23 | $10.83 | $11.20 | $11.20 | 22,516,800 |
| 2025-03-13 | $11.39 | $11.40 | $10.96 | $11.04 | $11.04 | 28,301,600 |
| 2025-03-12 | $11.43 | $11.66 | $11.38 | $11.46 | $11.46 | 35,720,750 |
| 2025-03-11 | $11.15 | $11.70 | $11.08 | $11.41 | $11.41 | 30,309,700 |
| 2025-03-10 | $11.40 | $11.50 | $11.15 | $11.30 | $11.30 | 17,516,700 |
| 2025-03-07 | $11.41 | $11.50 | $11.22 | $11.31 | $11.31 | 24,851,300 |
| 2025-03-06 | $11.22 | $11.54 | $11.22 | $11.49 | $11.49 | 29,936,600 |
| 2025-03-05 | $11.25 | $11.29 | $11.01 | $11.22 | $11.22 | 21,014,800 |
| 2025-03-04 | $11.10 | $11.27 | $10.99 | $11.24 | $11.24 | 22,851,800 |
| 2025-03-03 | $11.10 | $11.41 | $10.91 | $11.18 | $11.18 | 30,903,400 |
| 2025-02-28 | $12.23 | $12.28 | $11.20 | $11.28 | $11.28 | 52,697,290 |
| 2025-02-27 | $12.66 | $12.66 | $12.04 | $12.22 | $12.22 | 47,795,450 |
| 2025-02-26 | $12.36 | $12.98 | $12.30 | $12.66 | $12.66 | 62,991,700 |
| 2025-02-25 | $12.10 | $12.76 | $12.10 | $12.35 | $12.35 | 61,926,800 |
| 2025-02-24 | $12.35 | $12.39 | $12.09 | $12.29 | $12.29 | 34,898,200 |
| 2025-02-20 | $12.36 | $12.46 | $12.20 | $12.34 | $12.34 | 36,792,800 |
| 2025-02-19 | $12.00 | $12.35 | $11.91 | $12.33 | $12.33 | 46,084,840 |
| 2025-02-18 | $12.93 | $12.93 | $11.92 | $12.00 | $12.00 | 75,402,600 |
| 2025-02-17 | $13.04 | $13.26 | $12.80 | $13.09 | $13.09 | 73,681,330 |
| 2025-02-14 | $13.85 | $14.04 | $12.96 | $13.15 | $13.15 | 103,701,200 |
| 2025-02-13 | $14.45 | $15.70 | $14.00 | $14.37 | $14.37 | 149,365,670 |
| 2025-02-12 | $12.86 | $14.27 | $12.43 | $14.27 | $14.27 | 151,987,650 |
| 2025-02-11 | $11.85 | $12.97 | $11.40 | $12.97 | $12.97 | 123,007,940 |
| 2025-02-10 | $11.21 | $11.82 | $11.16 | $11.79 | $11.79 | 70,749,600 |
| 2025-02-07 | $11.20 | $11.45 | $10.89 | $11.23 | $11.23 | 53,990,100 |
| 2025-02-06 | $10.63 | $10.98 | $10.50 | $10.97 | $10.97 | 36,376,900 |
| 2025-02-05 | $10.60 | $10.69 | $10.44 | $10.63 | $10.63 | 24,967,910 |
| 2025-01-27 | $11.08 | $11.14 | $10.38 | $10.45 | $10.45 | 30,797,900 |
| 2025-01-24 | $10.86 | $11.06 | $10.72 | $10.96 | $10.96 | 33,065,360 |
| 2025-01-23 | $10.91 | $11.24 | $10.84 | $10.84 | $10.84 | 35,576,960 |
| 2025-01-22 | $11.29 | $11.31 | $10.84 | $10.91 | $10.91 | 36,265,400 |
| 2025-01-21 | $11.60 | $11.63 | $11.08 | $11.19 | $11.19 | 47,489,540 |
| 2025-01-20 | $11.50 | $11.83 | $11.33 | $11.52 | $11.52 | 55,790,010 |
| 2025-01-17 | $11.36 | $11.61 | $11.08 | $11.51 | $11.51 | 59,325,810 |
| 2025-01-16 | $11.22 | $11.72 | $11.15 | $11.40 | $11.40 | 68,922,010 |
| 2025-01-15 | $11.30 | $11.66 | $10.98 | $11.15 | $11.15 | 64,973,600 |
| 2025-01-14 | $10.73 | $11.27 | $10.62 | $11.24 | $11.24 | 58,634,050 |
| 2025-01-13 | $10.46 | $10.81 | $10.31 | $10.57 | $10.57 | 54,876,900 |
| 2025-01-09 | $13.49 | $13.60 | $12.31 | $12.40 | $12.40 | 115,274,540 |
| 2025-01-08 | $11.80 | $13.17 | $11.71 | $13.17 | $13.17 | 60,927,610 |
| 2025-01-07 | $11.64 | $12.11 | $11.38 | $11.97 | $11.97 | 63,811,900 |
| 2025-01-06 | $11.36 | $12.30 | $10.90 | $11.57 | $11.57 | 64,033,300 |
| 2025-01-03 | $12.13 | $12.21 | $11.19 | $11.38 | $11.38 | 55,520,000 |
| 2025-01-02 | $11.85 | $12.64 | $11.80 | $12.00 | $12.00 | 72,114,950 |
| 2024-12-31 | $12.16 | $12.35 | $11.71 | $11.71 | $11.71 | 45,387,400 |
| 2024-12-30 | $12.27 | $12.36 | $11.86 | $12.05 | $12.05 | 54,659,750 |
| 2024-12-27 | $12.87 | $12.97 | $12.18 | $12.36 | $12.36 | 85,817,990 |
| 2024-12-26 | $14.68 | $14.95 | $13.22 | $13.23 | $13.23 | 103,703,030 |
| 2024-12-25 | $16.00 | $16.40 | $14.09 | $14.69 | $14.69 | 119,226,100 |
| 2024-12-24 | $14.27 | $15.66 | $14.27 | $15.66 | $15.66 | 50,615,830 |
| 2024-12-23 | $15.78 | $16.10 | $14.24 | $14.24 | $14.24 | 82,219,140 |
| 2024-12-20 | $15.60 | $15.92 | $15.15 | $15.82 | $15.82 | 68,212,450 |
| 2024-12-19 | $14.96 | $15.85 | $14.96 | $15.45 | $15.45 | 74,775,310 |
| 2024-12-18 | $14.68 | $15.21 | $14.65 | $15.14 | $15.14 | 65,968,340 |
| 2024-12-17 | $15.23 | $15.55 | $14.50 | $14.52 | $14.52 | 65,410,220 |
| 2024-12-16 | $15.62 | $15.75 | $14.87 | $15.00 | $15.00 | 70,457,970 |
| 2024-12-13 | $15.80 | $16.28 | $15.52 | $15.77 | $15.77 | 81,859,640 |
| 2024-12-12 | $15.51 | $15.98 | $15.02 | $15.82 | $15.82 | 92,125,290 |
| 2024-12-11 | $16.01 | $16.15 | $15.15 | $15.60 | $15.60 | 115,680,500 |
| 2024-12-10 | $17.31 | $17.91 | $16.46 | $16.50 | $16.50 | 154,712,540 |
| 2024-12-09 | $17.46 | $19.05 | $17.46 | $18.29 | $18.29 | 153,079,620 |
| 2024-12-06 | $17.36 | $18.12 | $17.32 | $17.40 | $17.40 | 100,830,960 |
| 2024-12-05 | $17.31 | $18.20 | $16.86 | $17.36 | $17.36 | 113,869,340 |
| 2024-12-04 | $18.01 | $19.00 | $17.56 | $18.39 | $18.39 | 145,125,830 |
| 2024-12-03 | $18.48 | $19.60 | $17.97 | $18.01 | $18.01 | 169,353,680 |
| 2024-12-02 | $19.60 | $22.98 | $19.60 | $19.68 | $19.68 | 211,765,700 |
| 2024-11-29 | $19.65 | $21.78 | $17.82 | $21.78 | $21.78 | 230,253,260 |
| 2024-11-28 | $20.19 | $20.19 | $19.80 | $19.80 | $19.80 | 59,529,610 |
| 2024-11-27 | $17.18 | $18.35 | $15.85 | $18.35 | $18.35 | 126,344,560 |
| 2024-11-26 | $14.66 | $17.23 | $14.50 | $16.68 | $16.68 | 216,121,170 |
| 2024-11-25 | $15.49 | $15.66 | $13.23 | $15.66 | $15.66 | 163,948,230 |
| 2024-11-22 | $13.24 | $14.38 | $13.10 | $14.24 | $14.24 | 161,679,920 |
| 2024-11-21 | $13.07 | $13.07 | $12.66 | $13.07 | $13.07 | 63,838,000 |
| 2024-11-20 | $9.72 | $11.88 | $9.72 | $11.88 | $11.88 | 177,793,940 |
| 2024-11-19 | $11.69 | $11.69 | $9.60 | $10.80 | $10.80 | 224,037,150 |
| 2024-11-18 | $10.63 | $10.63 | $10.35 | $10.63 | $10.63 | 31,231,700 |
| 2024-11-15 | $9.10 | $9.66 | $8.30 | $9.66 | $9.66 | 143,151,230 |
| 2024-11-14 | $8.30 | $8.78 | $8.18 | $8.78 | $8.78 | 75,034,510 |
| 2024-11-13 | $7.15 | $7.98 | $6.95 | $7.98 | $7.98 | 102,810,630 |
| 2024-11-12 | $6.29 | $7.25 | $6.00 | $7.25 | $7.25 | 145,739,450 |
| 2024-11-11 | $7.17 | $7.70 | $6.52 | $6.59 | $6.59 | 139,321,890 |
| 2024-11-08 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 7,136,210 |
| 2024-11-07 | $6.46 | $6.52 | $6.26 | $6.52 | $6.52 | 34,772,630 |
| 2024-11-06 | $5.93 | $5.93 | $5.60 | $5.93 | $5.93 | 77,845,390 |
| 2024-11-05 | $5.09 | $5.39 | $5.08 | $5.39 | $5.39 | 52,052,650 |
| 2024-11-04 | $4.49 | $4.90 | $4.46 | $4.90 | $4.90 | 35,895,000 |
| 2024-11-01 | $4.40 | $4.64 | $4.35 | $4.45 | $4.45 | 26,572,310 |
| 2024-10-31 | $4.40 | $4.49 | $4.37 | $4.41 | $4.41 | 14,929,460 |
| 2024-10-30 | $4.36 | $4.39 | $4.30 | $4.33 | $4.33 | 9,799,670 |
| 2024-10-29 | $4.54 | $4.54 | $4.34 | $4.34 | $4.34 | 21,403,700 |
| 2024-10-28 | $4.41 | $4.55 | $4.38 | $4.55 | $4.55 | 15,295,300 |
| 2024-10-25 | $4.31 | $4.43 | $4.30 | $4.41 | $4.41 | 11,035,800 |
| 2024-10-24 | $4.25 | $4.32 | $4.21 | $4.31 | $4.31 | 10,587,100 |
| 2024-10-23 | $4.28 | $4.32 | $4.25 | $4.26 | $4.26 | 9,824,700 |
| 2024-10-22 | $4.17 | $4.27 | $4.15 | $4.27 | $4.27 | 13,196,800 |
| 2024-10-21 | $4.20 | $4.22 | $4.16 | $4.18 | $4.18 | 13,388,000 |
| 2024-10-18 | $4.05 | $4.21 | $4.05 | $4.17 | $4.17 | 10,504,600 |
| 2024-10-17 | $4.17 | $4.20 | $4.09 | $4.09 | $4.09 | 7,884,300 |
| 2024-10-16 | $4.12 | $4.17 | $4.10 | $4.14 | $4.14 | 7,633,500 |
| 2024-10-15 | $4.19 | $4.23 | $4.13 | $4.13 | $4.13 | 8,003,500 |
| 2024-10-14 | $4.21 | $4.25 | $4.14 | $4.22 | $4.22 | 9,508,600 |
| 2024-10-11 | $4.27 | $4.31 | $4.14 | $4.17 | $4.17 | 10,259,100 |
| 2024-10-10 | $4.22 | $4.36 | $4.15 | $4.26 | $4.26 | 14,613,910 |
| 2024-10-09 | $4.57 | $4.57 | $4.22 | $4.22 | $4.22 | 24,574,890 |
| 2024-10-08 | $4.95 | $4.97 | $4.41 | $4.69 | $4.69 | 36,581,040 |
| 2024-09-30 | $4.28 | $4.53 | $4.20 | $4.52 | $4.52 | 27,665,900 |
| 2024-09-27 | $4.08 | $4.17 | $4.06 | $4.16 | $4.16 | 9,014,500 |
| 2024-09-26 | $3.94 | $4.04 | $3.92 | $4.04 | $4.04 | 7,864,800 |
| 2024-09-25 | $3.95 | $4.03 | $3.93 | $3.94 | $3.94 | 9,697,500 |
| 2024-09-24 | $3.83 | $3.91 | $3.82 | $3.90 | $3.90 | 6,260,080 |
| 2024-09-23 | $3.89 | $3.90 | $3.78 | $3.82 | $3.82 | 5,080,100 |
| 2024-09-20 | $3.85 | $3.86 | $3.80 | $3.83 | $3.83 | 4,347,100 |
| 2024-09-19 | $3.70 | $3.85 | $3.69 | $3.84 | $3.84 | 8,034,980 |
| 2024-09-18 | $3.71 | $3.73 | $3.63 | $3.69 | $3.69 | 4,454,400 |
| 2024-09-13 | $3.75 | $3.78 | $3.70 | $3.71 | $3.71 | 3,533,600 |
| 2024-09-12 | $3.73 | $3.82 | $3.73 | $3.77 | $3.77 | 4,935,350 |
| 2024-09-11 | $3.76 | $3.79 | $3.70 | $3.72 | $3.72 | 3,628,800 |
| 2024-09-10 | $3.77 | $3.78 | $3.71 | $3.76 | $3.76 | 4,772,900 |
| 2024-09-09 | $3.74 | $3.79 | $3.72 | $3.75 | $3.75 | 3,428,200 |
| 2024-09-06 | $3.79 | $3.81 | $3.75 | $3.77 | $3.77 | 4,215,700 |
| 2024-09-05 | $3.79 | $3.84 | $3.79 | $3.81 | $3.81 | 4,952,500 |
| 2024-09-04 | $3.79 | $3.84 | $3.77 | $3.80 | $3.80 | 6,690,190 |
| 2024-09-03 | $3.78 | $3.82 | $3.72 | $3.78 | $3.78 | 4,944,200 |
| 2024-09-02 | $3.78 | $3.84 | $3.76 | $3.77 | $3.77 | 8,437,100 |
| 2024-08-30 | $3.73 | $3.80 | $3.72 | $3.78 | $3.78 | 8,840,400 |
| 2024-08-29 | $3.70 | $3.75 | $3.67 | $3.73 | $3.73 | 5,929,700 |
| 2024-08-28 | $3.68 | $3.73 | $3.63 | $3.69 | $3.69 | 5,392,500 |
| 2024-08-27 | $3.75 | $3.77 | $3.68 | $3.70 | $3.70 | 6,223,200 |
| 2024-08-26 | $3.68 | $3.74 | $3.64 | $3.73 | $3.73 | 6,298,200 |
| 2024-08-23 | $3.63 | $3.67 | $3.57 | $3.65 | $3.65 | 7,558,160 |
| 2024-08-22 | $3.68 | $3.73 | $3.62 | $3.64 | $3.64 | 6,927,520 |
| 2024-08-21 | $3.73 | $3.74 | $3.66 | $3.68 | $3.68 | 11,450,240 |
| 2024-08-20 | $3.84 | $3.97 | $3.69 | $3.78 | $3.78 | 16,967,140 |
| 2024-08-19 | $3.70 | $3.83 | $3.68 | $3.80 | $3.80 | 14,733,370 |
| 2024-08-16 | $3.88 | $3.92 | $3.69 | $3.70 | $3.70 | 20,478,430 |
| 2024-08-15 | $3.76 | $3.87 | $3.75 | $3.84 | $3.84 | 14,290,840 |
| 2024-08-14 | $3.74 | $3.80 | $3.73 | $3.77 | $3.77 | 6,970,330 |
| 2024-08-13 | $3.73 | $3.76 | $3.65 | $3.76 | $3.76 | 8,982,700 |
| 2024-08-12 | $3.72 | $3.79 | $3.69 | $3.75 | $3.75 | 8,706,300 |
| 2024-08-09 | $3.66 | $3.74 | $3.66 | $3.71 | $3.71 | 6,732,200 |
| 2024-08-08 | $3.65 | $3.69 | $3.61 | $3.66 | $3.66 | 4,771,200 |
| 2024-08-07 | $3.66 | $3.68 | $3.63 | $3.66 | $3.66 | 3,658,700 |
| 2024-08-06 | $3.63 | $3.66 | $3.58 | $3.65 | $3.65 | 5,470,400 |
| 2024-08-05 | $3.63 | $3.72 | $3.56 | $3.56 | $3.56 | 8,638,000 |
| 2024-08-02 | $3.63 | $3.71 | $3.61 | $3.65 | $3.65 | 8,706,100 |
| 2024-08-01 | $3.62 | $3.66 | $3.62 | $3.63 | $3.63 | 5,811,280 |
| 2024-07-31 | $3.52 | $3.65 | $3.50 | $3.63 | $3.63 | 8,522,880 |
| 2024-07-30 | $3.48 | $3.53 | $3.47 | $3.52 | $3.52 | 4,622,900 |
| 2024-07-29 | $3.56 | $3.57 | $3.47 | $3.50 | $3.50 | 9,503,880 |
| 2024-07-26 | $3.59 | $3.70 | $3.51 | $3.56 | $3.56 | 13,476,440 |
| 2024-07-25 | $3.36 | $3.43 | $3.33 | $3.40 | $3.40 | 3,223,830 |
| 2024-07-24 | $3.41 | $3.43 | $3.35 | $3.36 | $3.36 | 4,211,990 |
| 2024-07-23 | $3.46 | $3.51 | $3.42 | $3.42 | $3.42 | 4,179,900 |
| 2024-07-22 | $3.46 | $3.49 | $3.44 | $3.47 | $3.47 | 3,760,900 |
| 2024-07-19 | $3.48 | $3.48 | $3.43 | $3.46 | $3.46 | 3,206,200 |
| 2024-07-18 | $3.47 | $3.51 | $3.43 | $3.48 | $3.48 | 4,222,660 |
| 2024-07-17 | $3.46 | $3.54 | $3.46 | $3.50 | $3.50 | 4,017,840 |
| 2024-07-16 | $3.49 | $3.50 | $3.46 | $3.47 | $3.47 | 3,230,200 |
| 2024-07-15 | $3.57 | $3.57 | $3.46 | $3.48 | $3.48 | 4,430,800 |
| 2024-07-12 | $3.55 | $3.63 | $3.53 | $3.57 | $3.57 | 5,136,000 |
| 2024-07-11 | $3.43 | $3.55 | $3.43 | $3.55 | $3.55 | 6,373,000 |
| 2024-07-10 | $3.45 | $3.46 | $3.36 | $3.38 | $3.38 | 3,864,400 |
| 2024-07-09 | $3.41 | $3.45 | $3.33 | $3.45 | $3.45 | 5,036,800 |
| 2024-07-08 | $3.53 | $3.53 | $3.39 | $3.40 | $3.40 | 5,490,100 |
| 2024-07-05 | $3.50 | $3.55 | $3.45 | $3.54 | $3.54 | 4,121,600 |
| 2024-07-04 | $3.61 | $3.64 | $3.49 | $3.50 | $3.50 | 4,236,240 |
| 2024-07-03 | $3.63 | $3.67 | $3.61 | $3.61 | $3.61 | 4,172,800 |
| 2024-07-02 | $3.63 | $3.66 | $3.60 | $3.64 | $3.64 | 4,677,860 |
| 2024-07-01 | $3.57 | $3.63 | $3.56 | $3.62 | $3.62 | 2,896,500 |
| 2024-06-28 | $3.59 | $3.65 | $3.56 | $3.57 | $3.57 | 5,087,960 |
| 2024-06-27 | $3.66 | $3.67 | $3.57 | $3.57 | $3.57 | 5,542,700 |
| 2024-06-26 | $3.52 | $3.66 | $3.48 | $3.65 | $3.65 | 6,471,500 |
| 2024-06-25 | $3.47 | $3.55 | $3.45 | $3.51 | $3.51 | 5,920,640 |
| 2024-06-24 | $3.60 | $3.60 | $3.44 | $3.47 | $3.47 | 6,714,040 |
| 2024-06-21 | $3.64 | $3.68 | $3.61 | $3.61 | $3.61 | 4,374,700 |
| 2024-06-20 | $3.73 | $3.74 | $3.63 | $3.65 | $3.65 | 5,237,100 |
| 2024-06-19 | $3.78 | $3.79 | $3.74 | $3.74 | $3.74 | 3,785,800 |
| 2024-06-18 | $3.74 | $3.79 | $3.73 | $3.79 | $3.79 | 3,571,700 |
| 2024-06-17 | $3.79 | $3.84 | $3.75 | $3.75 | $3.75 | 4,614,800 |
| 2024-06-14 | $3.81 | $3.83 | $3.75 | $3.80 | $3.80 | 4,517,400 |
| 2024-06-13 | $3.90 | $3.91 | $3.84 | $3.86 | $3.86 | 5,178,200 |
| 2024-06-12 | $3.87 | $3.91 | $3.84 | $3.90 | $3.90 | 5,761,950 |
| 2024-06-11 | $3.87 | $3.90 | $3.82 | $3.86 | $3.86 | 6,095,450 |
| 2024-06-07 | $3.83 | $3.91 | $3.79 | $3.87 | $3.87 | 7,747,090 |
| 2024-06-06 | $3.87 | $3.90 | $3.71 | $3.74 | $3.74 | 10,545,670 |
| 2024-06-05 | $4.01 | $4.01 | $3.87 | $3.87 | $3.87 | 8,683,400 |
| 2024-06-04 | $4.06 | $4.06 | $3.97 | $4.01 | $4.01 | 6,060,910 |
| 2024-06-03 | $4.18 | $4.19 | $4.04 | $4.06 | $4.06 | 8,078,300 |
| 2024-05-31 | $4.18 | $4.20 | $4.16 | $4.18 | $4.18 | 5,966,350 |
| 2024-05-30 | $4.20 | $4.21 | $4.12 | $4.14 | $4.14 | 6,956,760 |
| 2024-05-29 | $4.27 | $4.30 | $4.15 | $4.19 | $4.19 | 10,325,520 |
| 2024-05-28 | $4.34 | $4.34 | $4.25 | $4.26 | $4.26 | 4,241,820 |
| 2024-05-27 | $4.31 | $4.34 | $4.25 | $4.33 | $4.33 | 4,944,860 |
| 2024-05-24 | $4.30 | $4.38 | $4.28 | $4.30 | $4.30 | 6,202,800 |
| 2024-05-23 | $4.44 | $4.46 | $4.31 | $4.31 | $4.31 | 7,836,400 |
| 2024-05-22 | $4.42 | $4.46 | $4.41 | $4.44 | $4.44 | 6,434,600 |
| 2024-05-21 | $4.47 | $4.48 | $4.39 | $4.40 | $4.40 | 8,508,900 |
| 2024-05-20 | $4.52 | $4.55 | $4.48 | $4.48 | $4.48 | 8,011,400 |
| 2024-05-17 | $4.56 | $4.56 | $4.46 | $4.53 | $4.53 | 11,049,300 |
| 2024-05-16 | $4.58 | $4.61 | $4.54 | $4.56 | $4.56 | 8,845,900 |
| 2024-05-15 | $4.59 | $4.63 | $4.53 | $4.59 | $4.59 | 6,874,000 |
| 2024-05-14 | $4.55 | $4.61 | $4.55 | $4.58 | $4.58 | 6,380,190 |
| 2024-05-13 | $4.57 | $4.61 | $4.52 | $4.57 | $4.57 | 6,474,390 |
| 2024-05-10 | $4.66 | $4.66 | $4.55 | $4.60 | $4.60 | 7,812,300 |
| 2024-05-09 | $4.56 | $4.70 | $4.56 | $4.63 | $4.63 | 9,825,500 |
| 2024-05-08 | $4.66 | $4.68 | $4.54 | $4.55 | $4.55 | 11,314,330 |
| 2024-05-07 | $4.79 | $4.80 | $4.61 | $4.66 | $4.66 | 17,828,360 |
| 2024-05-06 | $4.61 | $4.84 | $4.61 | $4.79 | $4.79 | 25,778,060 |
| 2024-04-30 | $4.68 | $4.71 | $4.56 | $4.57 | $4.57 | 15,308,840 |
| 2024-04-29 | $4.68 | $4.72 | $4.57 | $4.68 | $4.68 | 24,677,460 |
| 2024-04-26 | $4.78 | $4.85 | $4.68 | $4.68 | $4.68 | 36,819,100 |
| 2024-04-25 | $5.13 | $5.22 | $5.08 | $5.20 | $5.20 | 9,062,400 |
| 2024-04-24 | $5.07 | $5.22 | $5.04 | $5.18 | $5.18 | 9,199,800 |
| 2024-04-23 | $5.02 | $5.09 | $5.01 | $5.05 | $5.05 | 6,722,900 |
| 2024-04-22 | $5.10 | $5.16 | $5.00 | $5.05 | $5.05 | 8,116,400 |
| 2024-04-19 | $5.17 | $5.22 | $5.05 | $5.12 | $5.12 | 11,251,700 |
| 2024-04-18 | $5.07 | $5.24 | $5.02 | $5.15 | $5.15 | 14,553,400 |
| 2024-04-17 | $4.78 | $5.08 | $4.78 | $5.07 | $5.07 | 17,962,500 |
| 2024-04-16 | $4.90 | $4.94 | $4.60 | $4.70 | $4.70 | 21,536,700 |
| 2024-04-15 | $5.25 | $5.33 | $4.92 | $5.03 | $5.03 | 16,850,700 |
| 2024-04-12 | $5.24 | $5.43 | $5.24 | $5.29 | $5.29 | 16,988,060 |
| 2024-04-11 | $5.15 | $5.25 | $5.07 | $5.19 | $5.19 | 7,243,900 |
| 2024-04-10 | $5.25 | $5.29 | $5.12 | $5.17 | $5.17 | 9,306,060 |
| 2024-04-09 | $5.20 | $5.31 | $5.19 | $5.27 | $5.27 | 6,082,500 |
| 2024-04-08 | $5.33 | $5.36 | $5.21 | $5.22 | $5.22 | 7,787,600 |
| 2024-04-03 | $5.36 | $5.37 | $5.24 | $5.37 | $5.37 | 7,660,000 |
| 2024-04-02 | $5.35 | $5.40 | $5.33 | $5.36 | $5.36 | 10,903,370 |
| 2024-04-01 | $5.31 | $5.36 | $5.26 | $5.35 | $5.35 | 11,030,950 |
| 2024-03-29 | $5.20 | $5.29 | $5.16 | $5.28 | $5.28 | 12,082,000 |
| 2024-03-28 | $5.06 | $5.23 | $5.05 | $5.16 | $5.16 | 13,191,480 |
| 2024-03-27 | $5.25 | $5.29 | $5.05 | $5.07 | $5.07 | 14,527,290 |
| 2024-03-26 | $5.32 | $5.38 | $5.12 | $5.24 | $5.24 | 24,880,680 |
| 2024-03-25 | $5.38 | $5.85 | $5.35 | $5.41 | $5.41 | 35,355,880 |
| 2024-03-22 | $5.26 | $5.43 | $5.17 | $5.35 | $5.35 | 16,268,840 |
| 2024-03-21 | $5.37 | $5.55 | $5.31 | $5.32 | $5.32 | 17,006,490 |
| 2024-03-20 | $5.24 | $5.29 | $5.21 | $5.28 | $5.28 | 9,839,580 |
| 2024-03-19 | $5.30 | $5.34 | $5.24 | $5.26 | $5.26 | 19,830,450 |
| 2024-03-18 | $5.18 | $5.58 | $5.14 | $5.43 | $5.43 | 24,736,610 |
| 2024-03-15 | $5.14 | $5.19 | $5.07 | $5.18 | $5.18 | 7,366,410 |
| 2024-03-14 | $5.15 | $5.18 | $5.06 | $5.12 | $5.12 | 7,236,390 |
| 2024-03-13 | $5.17 | $5.18 | $5.07 | $5.13 | $5.13 | 6,608,940 |
| 2024-03-12 | $5.10 | $5.15 | $5.04 | $5.15 | $5.15 | 9,015,410 |
| 2024-03-11 | $5.06 | $5.09 | $4.99 | $5.08 | $5.08 | 9,062,500 |
| 2024-03-08 | $5.02 | $5.08 | $4.98 | $5.05 | $5.05 | 6,316,800 |
| 2024-03-07 | $5.06 | $5.14 | $5.00 | $5.02 | $5.02 | 8,559,900 |
| 2024-03-06 | $4.93 | $5.09 | $4.93 | $5.06 | $5.06 | 10,687,270 |
| 2024-03-05 | $5.01 | $5.06 | $4.94 | $4.96 | $4.96 | 7,488,800 |
| 2024-03-04 | $5.01 | $5.09 | $4.93 | $5.02 | $5.02 | 9,959,800 |
| 2024-03-01 | $4.95 | $5.02 | $4.90 | $4.98 | $4.98 | 8,767,900 |
| 2024-02-29 | $4.75 | $4.95 | $4.70 | $4.94 | $4.94 | 12,852,920 |
| 2024-02-28 | $5.15 | $5.26 | $4.76 | $4.77 | $4.77 | 18,845,400 |
| 2024-02-27 | $5.05 | $5.14 | $4.99 | $5.13 | $5.13 | 11,317,680 |
| 2024-02-26 | $4.98 | $5.17 | $4.97 | $5.09 | $5.09 | 16,145,350 |
| 2024-02-23 | $4.77 | $4.94 | $4.75 | $4.94 | $4.94 | 13,360,600 |
| 2024-02-22 | $4.69 | $4.80 | $4.66 | $4.77 | $4.77 | 10,070,460 |
| 2024-02-21 | $4.66 | $4.85 | $4.59 | $4.73 | $4.73 | 13,459,280 |
| 2024-02-20 | $4.81 | $4.86 | $4.60 | $4.70 | $4.70 | 16,230,520 |
| 2024-02-19 | $4.52 | $4.73 | $4.52 | $4.73 | $4.73 | 20,051,180 |
| 2024-02-08 | $3.95 | $4.30 | $3.92 | $4.30 | $4.30 | 21,298,880 |
| 2024-02-07 | $4.01 | $4.07 | $3.81 | $3.91 | $3.91 | 19,283,240 |
| 2024-02-06 | $3.93 | $4.23 | $3.70 | $4.04 | $4.04 | 23,818,610 |
| 2024-02-05 | $4.53 | $4.55 | $4.11 | $4.11 | $4.11 | 16,590,020 |
| 2024-02-02 | $4.78 | $4.86 | $4.39 | $4.57 | $4.57 | 12,307,520 |
| 2024-02-01 | $4.91 | $4.96 | $4.71 | $4.78 | $4.78 | 12,307,300 |
| 2024-01-31 | $5.23 | $5.28 | $4.94 | $4.98 | $4.98 | 10,567,530 |
| 2024-01-30 | $5.47 | $5.51 | $5.24 | $5.25 | $5.25 | 9,283,930 |
| 2024-01-29 | $5.73 | $5.73 | $5.42 | $5.45 | $5.45 | 8,691,900 |
| 2024-01-26 | $5.64 | $5.74 | $5.54 | $5.66 | $5.66 | 9,843,000 |
| 2024-01-25 | $5.46 | $5.61 | $5.41 | $5.59 | $5.59 | 13,245,600 |
| 2024-01-24 | $5.28 | $5.40 | $5.15 | $5.40 | $5.40 | 13,755,000 |
| 2024-01-23 | $5.34 | $5.37 | $5.11 | $5.24 | $5.24 | 14,453,900 |
| 2024-01-22 | $5.92 | $5.92 | $5.39 | $5.41 | $5.41 | 12,515,700 |
| 2024-01-19 | $6.05 | $6.12 | $5.89 | $5.91 | $5.91 | 8,233,700 |
| 2024-01-18 | $6.12 | $6.15 | $5.89 | $6.06 | $6.06 | 11,324,170 |
| 2024-01-17 | $6.27 | $6.29 | $6.14 | $6.16 | $6.16 | 7,004,650 |
| 2024-01-16 | $6.29 | $6.32 | $6.16 | $6.27 | $6.27 | 9,595,740 |
| 2024-01-15 | $6.24 | $6.30 | $6.20 | $6.28 | $6.28 | 9,402,770 |
| 2024-01-12 | $6.19 | $6.34 | $6.19 | $6.24 | $6.24 | 9,569,700 |
| 2024-01-11 | $6.18 | $6.26 | $6.16 | $6.25 | $6.25 | 9,087,100 |
| 2024-01-10 | $6.19 | $6.29 | $6.13 | $6.22 | $6.22 | 8,292,430 |
| 2024-01-09 | $6.13 | $6.23 | $6.13 | $6.19 | $6.19 | 6,808,090 |
| 2024-01-08 | $6.19 | $6.25 | $6.12 | $6.13 | $6.13 | 7,589,140 |
| 2024-01-05 | $6.30 | $6.35 | $6.18 | $6.22 | $6.22 | 10,870,710 |
| 2024-01-04 | $6.30 | $6.33 | $6.24 | $6.29 | $6.29 | 6,832,680 |
| 2024-01-03 | $6.24 | $6.30 | $6.21 | $6.28 | $6.28 | 7,813,700 |
| 2024-01-02 | $6.23 | $6.32 | $6.21 | $6.28 | $6.28 | 11,313,230 |
| 2024-01-01 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2023-12-29 | $6.16 | $6.24 | $6.13 | $6.23 | $6.23 | 12,063,550 |
| 2023-12-28 | $5.98 | $6.19 | $5.96 | $6.17 | $6.17 | 15,363,410 |
| 2023-12-27 | $5.92 | $6.02 | $5.81 | $6.01 | $6.01 | 8,417,190 |
| 2023-12-26 | $6.03 | $6.03 | $5.88 | $5.94 | $5.94 | 8,284,100 |
| 2023-12-25 | $6.07 | $6.10 | $5.97 | $6.00 | $6.00 | 11,960,160 |
| 2023-12-22 | $6.07 | $6.21 | $6.04 | $6.12 | $6.12 | 15,330,330 |
| 2023-12-21 | $5.94 | $6.08 | $5.87 | $6.07 | $6.07 | 11,237,800 |
| 2023-12-20 | $6.00 | $6.05 | $5.95 | $5.96 | $5.96 | 7,190,100 |
| 2023-12-19 | $6.01 | $6.10 | $5.97 | $6.00 | $6.00 | 7,037,000 |
| 2023-12-18 | $6.07 | $6.11 | $6.02 | $6.04 | $6.04 | 9,265,210 |
| 2023-12-14 | $6.02 | $6.11 | $6.02 | $6.06 | $6.06 | 9,820,530 |
| 2023-12-13 | $6.04 | $6.06 | $5.97 | $6.00 | $6.00 | 8,068,500 |
| 2023-12-12 | $6.05 | $6.07 | $6.00 | $6.04 | $6.04 | 9,551,490 |
| 2023-12-11 | $6.03 | $6.07 | $5.93 | $6.07 | $6.07 | 11,101,150 |
| 2023-12-08 | $6.07 | $6.10 | $6.00 | $6.01 | $6.01 | 11,430,300 |
| 2023-12-07 | $6.13 | $6.17 | $6.04 | $6.08 | $6.08 | 14,313,500 |
| 2023-12-06 | $5.93 | $6.27 | $5.93 | $6.08 | $6.08 | 23,539,400 |
| 2023-12-05 | $6.10 | $6.14 | $5.96 | $5.96 | $5.96 | 26,479,990 |
| 2023-12-04 | $6.06 | $6.45 | $6.02 | $6.20 | $6.20 | 35,282,890 |
| 2023-12-01 | $6.04 | $6.25 | $5.98 | $6.07 | $6.07 | 14,978,270 |
| 2023-11-30 | $6.07 | $6.07 | $5.96 | $6.01 | $6.01 | 6,334,100 |
| 2023-11-29 | $6.08 | $6.13 | $6.05 | $6.06 | $6.06 | 7,236,900 |
| 2023-11-28 | $5.96 | $6.08 | $5.94 | $6.06 | $6.06 | 7,320,780 |
| 2023-11-27 | $5.97 | $6.01 | $5.92 | $5.97 | $5.97 | 8,346,790 |
| 2023-11-24 | $6.03 | $6.04 | $5.96 | $5.97 | $5.97 | 7,724,090 |
| 2023-11-23 | $6.01 | $6.08 | $6.00 | $6.02 | $6.02 | 9,670,190 |
| 2023-11-22 | $6.09 | $6.13 | $5.99 | $6.06 | $6.06 | 11,477,300 |
| 2023-11-21 | $6.07 | $6.16 | $6.04 | $6.06 | $6.06 | 10,879,800 |
| 2023-11-20 | $6.07 | $6.10 | $6.00 | $6.06 | $6.06 | 10,294,300 |
| 2023-11-17 | $5.97 | $6.12 | $5.93 | $6.08 | $6.08 | 16,833,650 |
| 2023-11-16 | $5.96 | $6.02 | $5.92 | $5.98 | $5.98 | 10,114,200 |
| 2023-11-15 | $5.92 | $5.95 | $5.89 | $5.94 | $5.94 | 7,566,300 |
| 2023-11-14 | $5.89 | $5.92 | $5.84 | $5.87 | $5.87 | 5,571,100 |
| 2023-11-13 | $5.88 | $5.93 | $5.83 | $5.90 | $5.90 | 8,493,500 |
| 2023-11-10 | $5.82 | $5.84 | $5.77 | $5.83 | $5.83 | 5,431,220 |
| 2023-11-09 | $5.80 | $5.84 | $5.77 | $5.82 | $5.82 | 7,084,000 |
| 2023-11-08 | $5.84 | $5.84 | $5.76 | $5.80 | $5.80 | 4,973,400 |
| 2023-11-07 | $5.83 | $5.85 | $5.78 | $5.83 | $5.83 | 5,486,600 |
| 2023-11-06 | $5.74 | $5.85 | $5.72 | $5.85 | $5.85 | 8,927,920 |
| 2023-11-03 | $5.64 | $5.73 | $5.62 | $5.70 | $5.70 | 6,063,420 |
| 2023-11-02 | $5.69 | $5.75 | $5.65 | $5.66 | $5.66 | 6,006,200 |
| 2023-11-01 | $5.75 | $5.77 | $5.65 | $5.72 | $5.72 | 9,192,690 |
| 2023-10-31 | $5.82 | $5.88 | $5.72 | $5.76 | $5.76 | 7,204,600 |
| 2023-10-30 | $5.74 | $5.86 | $5.72 | $5.81 | $5.81 | 11,788,460 |
| 2023-10-27 | $5.60 | $5.76 | $5.58 | $5.74 | $5.74 | 10,325,920 |
| 2023-10-26 | $5.62 | $5.62 | $5.50 | $5.59 | $5.59 | 6,576,100 |
| 2023-10-25 | $5.52 | $5.64 | $5.52 | $5.63 | $5.63 | 7,260,120 |
| 2023-10-24 | $5.44 | $5.53 | $5.42 | $5.51 | $5.51 | 5,706,220 |
| 2023-10-23 | $5.54 | $5.57 | $5.39 | $5.42 | $5.42 | 6,604,030 |
| 2023-10-20 | $5.59 | $5.66 | $5.58 | $5.59 | $5.59 | 5,792,600 |
| 2023-10-19 | $5.62 | $5.72 | $5.61 | $5.61 | $5.61 | 5,306,600 |
| 2023-10-18 | $5.69 | $5.70 | $5.63 | $5.66 | $5.66 | 6,005,420 |
| 2023-10-17 | $5.68 | $5.74 | $5.66 | $5.70 | $5.70 | 7,204,190 |
| 2023-10-16 | $5.73 | $5.77 | $5.68 | $5.73 | $5.73 | 7,163,720 |
| 2023-10-13 | $5.78 | $5.82 | $5.73 | $5.76 | $5.76 | 6,042,000 |
| 2023-10-12 | $5.77 | $5.83 | $5.73 | $5.81 | $5.81 | 6,910,900 |
| 2023-10-11 | $5.76 | $5.85 | $5.73 | $5.76 | $5.76 | 7,914,200 |
| 2023-10-10 | $5.88 | $5.92 | $5.72 | $5.74 | $5.74 | 12,704,610 |
| 2023-10-09 | $5.91 | $6.02 | $5.84 | $5.88 | $5.88 | 15,607,700 |
| 2023-09-28 | $5.75 | $5.98 | $5.71 | $5.94 | $5.94 | 16,807,500 |
| 2023-09-27 | $5.71 | $5.77 | $5.63 | $5.74 | $5.74 | 12,757,640 |
| 2023-09-26 | $5.88 | $5.88 | $5.70 | $5.70 | $5.70 | 16,174,500 |
| 2023-09-25 | $6.08 | $6.15 | $5.85 | $5.89 | $5.89 | 29,725,220 |
| 2023-09-22 | $6.19 | $6.44 | $6.08 | $6.13 | $6.13 | 42,480,260 |
| 2023-09-21 | $5.88 | $5.93 | $5.81 | $5.85 | $5.85 | 6,114,800 |
| 2023-09-20 | $5.87 | $5.97 | $5.87 | $5.88 | $5.88 | 5,910,300 |
| 2023-09-19 | $5.94 | $5.97 | $5.87 | $5.90 | $5.90 | 5,993,110 |
| 2023-09-18 | $5.96 | $6.03 | $5.85 | $5.97 | $5.97 | 5,700,200 |
| 2023-09-15 | $6.01 | $6.03 | $5.95 | $5.99 | $5.99 | 6,243,900 |
| 2023-09-14 | $6.11 | $6.11 | $5.96 | $6.01 | $6.01 | 6,051,100 |
| 2023-09-13 | $6.13 | $6.18 | $6.02 | $6.08 | $6.08 | 6,598,800 |
| 2023-09-12 | $6.15 | $6.18 | $6.11 | $6.16 | $6.16 | 6,646,700 |
| 2023-09-11 | $6.17 | $6.20 | $6.12 | $6.15 | $6.15 | 7,255,700 |
| 2023-09-08 | $6.12 | $6.21 | $6.10 | $6.19 | $6.19 | 5,197,610 |
| 2023-09-07 | $6.33 | $6.33 | $6.17 | $6.17 | $6.17 | 8,317,230 |
| 2023-09-06 | $6.31 | $6.37 | $6.22 | $6.34 | $6.34 | 10,767,700 |
| 2023-09-05 | $6.21 | $6.38 | $6.19 | $6.31 | $6.31 | 17,372,300 |
| 2023-09-04 | $6.16 | $6.22 | $6.12 | $6.22 | $6.22 | 9,296,930 |
| 2023-09-01 | $6.09 | $6.18 | $6.08 | $6.15 | $6.15 | 7,920,600 |
| 2023-08-31 | $6.13 | $6.16 | $6.07 | $6.08 | $6.08 | 7,094,800 |
| 2023-08-30 | $6.12 | $6.21 | $6.10 | $6.13 | $6.13 | 9,778,500 |
| 2023-08-29 | $5.91 | $6.13 | $5.83 | $6.12 | $6.12 | 14,193,420 |
| 2023-08-28 | $6.20 | $6.25 | $5.94 | $5.95 | $5.95 | 17,945,780 |
| 2023-08-25 | $6.05 | $6.08 | $5.88 | $5.92 | $5.92 | 10,540,000 |
| 2023-08-24 | $5.93 | $6.16 | $5.91 | $6.09 | $6.09 | 11,178,120 |
| 2023-08-23 | $6.03 | $6.04 | $5.87 | $5.93 | $5.93 | 5,966,600 |
| 2023-08-22 | $6.01 | $6.06 | $5.87 | $6.04 | $6.04 | 10,320,230 |
| 2023-08-21 | $6.08 | $6.16 | $5.99 | $6.01 | $6.01 | 8,710,700 |
| 2023-08-18 | $6.32 | $6.34 | $6.07 | $6.08 | $6.08 | 13,814,960 |
| 2023-08-17 | $6.22 | $6.38 | $6.20 | $6.36 | $6.36 | 15,377,220 |
| 2023-08-16 | $6.19 | $6.43 | $6.19 | $6.24 | $6.24 | 22,331,420 |
| 2023-08-15 | $6.23 | $6.23 | $6.07 | $6.12 | $6.12 | 8,159,910 |
| 2023-08-14 | $6.08 | $6.23 | $6.00 | $6.22 | $6.22 | 8,400,000 |
| 2023-08-11 | $6.38 | $6.38 | $6.11 | $6.13 | $6.13 | 10,318,000 |
| 2023-08-10 | $6.17 | $6.37 | $6.13 | $6.34 | $6.34 | 11,815,950 |
| 2023-08-09 | $6.17 | $6.23 | $6.14 | $6.20 | $6.20 | 6,291,000 |
| 2023-08-08 | $6.25 | $6.26 | $6.17 | $6.18 | $6.18 | 8,826,190 |
| 2023-08-07 | $6.25 | $6.37 | $6.22 | $6.24 | $6.24 | 8,491,700 |
| 2023-08-04 | $6.31 | $6.34 | $6.23 | $6.24 | $6.24 | 7,248,480 |
| 2023-08-03 | $6.31 | $6.31 | $6.22 | $6.27 | $6.27 | 8,410,200 |
| 2023-08-02 | $6.27 | $6.42 | $6.21 | $6.31 | $6.31 | 10,573,400 |
| 2023-08-01 | $6.20 | $6.33 | $6.14 | $6.28 | $6.28 | 17,995,700 |
| 2023-07-31 | $6.14 | $6.19 | $6.10 | $6.18 | $6.18 | 10,715,560 |
| 2023-07-28 | $6.11 | $6.22 | $6.10 | $6.14 | $6.14 | 9,055,400 |
| 2023-07-27 | $6.18 | $6.23 | $6.12 | $6.13 | $6.13 | 9,614,500 |
| 2023-07-26 | $6.14 | $6.19 | $6.08 | $6.18 | $6.18 | 11,632,200 |
| 2023-07-25 | $6.05 | $6.21 | $6.02 | $6.18 | $6.18 | 18,651,980 |
| 2023-07-24 | $6.00 | $6.06 | $5.98 | $6.00 | $6.00 | 7,963,350 |
| 2023-07-21 | $6.07 | $6.08 | $5.99 | $6.01 | $6.01 | 12,405,800 |
| 2023-07-20 | $6.04 | $6.13 | $6.03 | $6.06 | $6.06 | 17,090,590 |
| 2023-07-19 | $6.00 | $6.08 | $5.96 | $6.05 | $6.05 | 19,637,200 |
| 2023-07-18 | $6.07 | $6.13 | $5.93 | $6.01 | $6.01 | 34,068,130 |
| 2023-07-17 | $5.89 | $6.26 | $5.86 | $6.22 | $6.22 | 41,863,970 |
| 2023-07-14 | $5.76 | $5.79 | $5.68 | $5.70 | $5.70 | 5,658,670 |
| 2023-07-13 | $5.80 | $5.85 | $5.76 | $5.78 | $5.78 | 5,032,100 |
| 2023-07-12 | $5.82 | $5.88 | $5.78 | $5.81 | $5.81 | 5,487,750 |
| 2023-07-11 | $5.80 | $5.85 | $5.77 | $5.84 | $5.84 | 4,959,900 |
| 2023-07-10 | $5.79 | $5.83 | $5.75 | $5.77 | $5.77 | 4,314,300 |
| 2023-07-07 | $5.82 | $5.83 | $5.74 | $5.76 | $5.76 | 4,990,070 |
| 2023-07-06 | $5.80 | $5.85 | $5.77 | $5.81 | $5.81 | 4,721,300 |
| 2023-07-05 | $5.84 | $5.87 | $5.78 | $5.79 | $5.79 | 5,029,200 |
| 2023-07-04 | $5.82 | $5.87 | $5.78 | $5.85 | $5.85 | 6,215,500 |
| 2023-07-03 | $5.81 | $5.88 | $5.77 | $5.82 | $5.82 | 7,918,600 |
| 2023-06-30 | $5.74 | $5.84 | $5.71 | $5.81 | $5.81 | 7,316,800 |
| 2023-06-29 | $5.59 | $5.75 | $5.56 | $5.73 | $5.73 | 7,730,290 |
| 2023-06-28 | $5.56 | $5.61 | $5.48 | $5.59 | $5.59 | 5,213,800 |
| 2023-06-27 | $5.38 | $5.57 | $5.33 | $5.56 | $5.56 | 7,109,900 |
| 2023-06-26 | $5.49 | $5.54 | $5.37 | $5.39 | $5.39 | 6,750,300 |
| 2023-06-21 | $5.55 | $5.62 | $5.51 | $5.53 | $5.53 | 5,250,000 |
| 2023-06-20 | $5.60 | $5.62 | $5.53 | $5.56 | $5.56 | 4,752,320 |
| 2023-06-19 | $5.67 | $5.68 | $5.58 | $5.59 | $5.59 | 4,512,200 |
| 2023-06-16 | $5.68 | $5.69 | $5.64 | $5.67 | $5.67 | 4,139,300 |
| 2023-06-15 | $5.65 | $5.68 | $5.61 | $5.67 | $5.67 | 4,326,500 |
| 2023-06-14 | $5.67 | $5.68 | $5.62 | $5.64 | $5.64 | 4,063,200 |
| 2023-06-13 | $5.64 | $5.71 | $5.61 | $5.67 | $5.67 | 5,921,700 |
| 2023-06-12 | $5.50 | $5.68 | $5.40 | $5.66 | $5.66 | 8,553,800 |
| 2023-06-09 | $5.54 | $5.58 | $5.47 | $5.52 | $5.52 | 4,450,290 |
| 2023-06-08 | $5.51 | $5.58 | $5.44 | $5.52 | $5.52 | 6,225,100 |
| 2023-06-07 | $5.64 | $5.68 | $5.50 | $5.52 | $5.52 | 7,232,200 |
| 2023-06-06 | $5.84 | $5.86 | $5.65 | $5.66 | $5.66 | 6,947,400 |
| 2023-06-05 | $5.80 | $5.84 | $5.73 | $5.83 | $5.83 | 6,669,230 |
| 2023-06-02 | $5.65 | $5.82 | $5.65 | $5.80 | $5.80 | 8,218,780 |
| 2023-06-01 | $5.63 | $5.69 | $5.60 | $5.65 | $5.65 | 4,586,000 |
| 2023-05-31 | $5.70 | $5.71 | $5.62 | $5.63 | $5.63 | 4,265,900 |
| 2023-05-30 | $5.73 | $5.75 | $5.62 | $5.68 | $5.68 | 5,059,300 |
| 2023-05-29 | $5.77 | $5.78 | $5.65 | $5.66 | $5.66 | 6,168,600 |
| 2023-05-26 | $5.82 | $5.83 | $5.71 | $5.77 | $5.77 | 5,404,300 |
| 2023-05-25 | $5.82 | $5.85 | $5.76 | $5.85 | $5.85 | 5,924,700 |
| 2023-05-24 | $5.80 | $5.88 | $5.76 | $5.80 | $5.80 | 5,695,800 |
| 2023-05-23 | $5.90 | $5.93 | $5.85 | $5.85 | $5.85 | 6,947,800 |
| 2023-05-22 | $5.86 | $5.92 | $5.85 | $5.92 | $5.92 | 6,154,500 |
| 2023-05-19 | $5.85 | $5.91 | $5.80 | $5.87 | $5.87 | 7,937,000 |
| 2023-05-18 | $5.81 | $5.88 | $5.79 | $5.85 | $5.85 | 8,238,500 |
| 2023-05-17 | $5.75 | $5.81 | $5.70 | $5.79 | $5.79 | 5,498,400 |
| 2023-05-16 | $5.74 | $5.82 | $5.71 | $5.77 | $5.77 | 7,083,320 |
| 2023-05-15 | $5.65 | $5.75 | $5.63 | $5.74 | $5.74 | 7,756,100 |
| 2023-05-12 | $5.68 | $5.71 | $5.64 | $5.67 | $5.67 | 5,950,680 |
| 2023-05-11 | $5.63 | $5.68 | $5.58 | $5.66 | $5.66 | 5,281,400 |
| 2023-05-10 | $5.55 | $5.65 | $5.52 | $5.61 | $5.61 | 6,076,900 |
| 2023-05-09 | $5.60 | $5.67 | $5.53 | $5.55 | $5.55 | 7,757,700 |
| 2023-05-08 | $5.61 | $5.65 | $5.58 | $5.62 | $5.62 | 6,686,500 |
| 2023-05-05 | $5.63 | $5.65 | $5.50 | $5.65 | $5.65 | 8,260,000 |
| 2023-05-04 | $5.54 | $5.64 | $5.53 | $5.63 | $5.63 | 6,488,780 |
| 2023-05-03 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2023-05-02 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2023-04-28 | $5.45 | $5.63 | $5.43 | $5.61 | $5.61 | 12,158,400 |
| 2023-04-27 | $5.42 | $5.44 | $5.34 | $5.38 | $5.38 | 6,326,000 |
| 2023-04-26 | $5.29 | $5.44 | $5.27 | $5.42 | $5.42 | 8,613,880 |
| 2023-04-25 | $5.36 | $5.41 | $5.20 | $5.29 | $5.29 | 10,018,900 |
| 2023-04-24 | $5.52 | $5.54 | $5.29 | $5.36 | $5.36 | 10,012,500 |
| 2023-04-21 | $5.62 | $5.71 | $5.50 | $5.50 | $5.50 | 8,099,000 |
| 2023-04-20 | $5.67 | $5.67 | $5.55 | $5.62 | $5.62 | 6,279,500 |
| 2023-04-19 | $5.75 | $5.76 | $5.64 | $5.65 | $5.65 | 7,227,300 |
| 2023-04-18 | $5.69 | $5.78 | $5.65 | $5.75 | $5.75 | 7,915,850 |
| 2023-04-17 | $5.64 | $5.78 | $5.64 | $5.73 | $5.73 | 8,741,950 |
| 2023-04-14 | $5.66 | $5.69 | $5.61 | $5.63 | $5.63 | 5,973,490 |
| 2023-04-13 | $5.68 | $5.72 | $5.64 | $5.65 | $5.65 | 6,320,300 |
| 2023-04-12 | $5.65 | $5.69 | $5.59 | $5.69 | $5.69 | 7,708,770 |
| 2023-04-11 | $5.59 | $5.69 | $5.53 | $5.65 | $5.65 | 6,084,100 |
| 2023-04-10 | $5.73 | $5.74 | $5.58 | $5.60 | $5.60 | 8,058,900 |
| 2023-04-07 | $5.68 | $5.73 | $5.67 | $5.72 | $5.72 | 5,066,200 |
| 2023-04-06 | $5.74 | $5.74 | $5.65 | $5.68 | $5.68 | 7,919,800 |
| 2023-04-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2023-04-04 | $5.87 | $5.91 | $5.72 | $5.75 | $5.75 | 11,916,100 |
| 2023-04-03 | $5.80 | $5.87 | $5.74 | $5.87 | $5.87 | 8,569,500 |
| 2023-03-31 | $5.76 | $5.80 | $5.74 | $5.78 | $5.78 | 5,953,750 |
| 2023-03-30 | $5.83 | $5.85 | $5.68 | $5.76 | $5.76 | 11,900,320 |
| 2023-03-29 | $5.88 | $5.92 | $5.82 | $5.83 | $5.83 | 7,937,780 |
| 2023-03-28 | $5.95 | $5.97 | $5.85 | $5.86 | $5.86 | 10,522,800 |
| 2023-03-27 | $6.00 | $6.04 | $5.94 | $5.97 | $5.97 | 8,078,800 |
| 2023-03-24 | $6.03 | $6.05 | $5.96 | $5.98 | $5.98 | 9,067,900 |
| 2023-03-23 | $6.08 | $6.08 | $5.98 | $6.03 | $6.03 | 12,189,000 |
| 2023-03-22 | $6.12 | $6.19 | $6.07 | $6.09 | $6.09 | 11,801,200 |
| 2023-03-21 | $6.12 | $6.13 | $6.05 | $6.12 | $6.12 | 9,929,900 |
| 2023-03-20 | $6.02 | $6.12 | $5.92 | $6.09 | $6.09 | 13,896,200 |
| 2023-03-17 | $6.02 | $6.08 | $6.02 | $6.03 | $6.03 | 8,954,800 |
| 2023-03-16 | $6.09 | $6.11 | $6.01 | $6.01 | $6.01 | 9,296,990 |
| 2023-03-15 | $6.08 | $6.14 | $6.08 | $6.14 | $6.14 | 11,871,400 |
| 2023-03-14 | $6.20 | $6.23 | $5.98 | $6.06 | $6.06 | 20,446,960 |
| 2023-03-13 | $6.29 | $6.35 | $6.17 | $6.24 | $6.24 | 16,207,700 |
| 2023-03-10 | $6.57 | $6.61 | $6.30 | $6.32 | $6.32 | 29,746,500 |
| 2023-03-09 | $6.80 | $6.82 | $6.63 | $6.65 | $6.65 | 28,749,800 |
| 2023-03-08 | $6.80 | $6.89 | $6.72 | $6.85 | $6.85 | 27,944,000 |
| 2023-03-07 | $7.02 | $7.04 | $6.82 | $6.84 | $6.84 | 50,367,300 |
| 2023-03-06 | $6.79 | $7.25 | $6.69 | $7.11 | $7.11 | 83,948,960 |
| 2023-03-03 | $7.00 | $7.28 | $6.76 | $6.90 | $6.90 | 106,572,080 |
| 2023-03-02 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 52,062,780 |
| 2023-03-01 | $6.51 | $6.54 | $6.46 | $6.54 | $6.54 | 7,725,900 |
| 2023-02-28 | $6.48 | $6.53 | $6.41 | $6.51 | $6.51 | 6,127,700 |
| 2023-02-27 | $6.54 | $6.61 | $6.47 | $6.48 | $6.48 | 7,355,800 |
| 2023-02-24 | $6.63 | $6.63 | $6.52 | $6.56 | $6.56 | 6,528,600 |
| 2023-02-23 | $6.69 | $6.69 | $6.56 | $6.60 | $6.60 | 7,952,400 |
| 2023-02-22 | $6.69 | $6.69 | $6.61 | $6.64 | $6.64 | 8,646,200 |
| 2023-02-21 | $6.72 | $6.76 | $6.65 | $6.71 | $6.71 | 8,660,800 |
| 2023-02-20 | $6.63 | $6.74 | $6.55 | $6.73 | $6.73 | 10,892,340 |
| 2023-02-17 | $6.63 | $6.70 | $6.57 | $6.62 | $6.62 | 9,571,800 |
| 2023-02-16 | $6.72 | $6.85 | $6.55 | $6.62 | $6.62 | 19,103,920 |
| 2023-02-15 | $6.82 | $6.85 | $6.70 | $6.72 | $6.72 | 17,219,030 |
| 2023-02-14 | $6.79 | $7.00 | $6.77 | $6.82 | $6.82 | 22,284,580 |
| 2023-02-13 | $6.72 | $6.81 | $6.69 | $6.77 | $6.77 | 13,040,200 |
| 2023-02-10 | $6.70 | $6.79 | $6.67 | $6.76 | $6.76 | 14,055,450 |
| 2023-02-09 | $6.58 | $6.78 | $6.53 | $6.73 | $6.73 | 19,823,080 |
| 2023-02-08 | $6.65 | $6.74 | $6.58 | $6.59 | $6.59 | 11,059,400 |
| 2023-02-07 | $6.51 | $6.65 | $6.51 | $6.64 | $6.64 | 17,254,600 |
| 2023-02-06 | $6.51 | $6.58 | $6.46 | $6.51 | $6.51 | 10,574,820 |
| 2023-02-03 | $6.56 | $6.63 | $6.48 | $6.61 | $6.61 | 17,440,480 |
| 2023-02-02 | $6.65 | $6.66 | $6.52 | $6.57 | $6.57 | 12,577,200 |
| 2023-02-01 | $6.48 | $6.61 | $6.44 | $6.60 | $6.60 | 19,924,300 |
| 2023-01-31 | $6.47 | $6.47 | $6.36 | $6.46 | $6.46 | 12,840,680 |
| 2023-01-30 | $6.28 | $6.55 | $6.26 | $6.47 | $6.47 | 31,014,880 |
| 2023-01-20 | $6.18 | $6.26 | $6.18 | $6.20 | $6.20 | 13,577,600 |
| 2023-01-19 | $6.23 | $6.28 | $6.18 | $6.19 | $6.19 | 16,319,250 |
| 2023-01-18 | $6.31 | $6.39 | $6.18 | $6.23 | $6.23 | 28,895,800 |
| 2023-01-17 | $6.61 | $6.96 | $6.40 | $6.40 | $6.40 | 51,764,600 |
| 2023-01-16 | $6.30 | $6.46 | $6.24 | $6.42 | $6.42 | 14,356,700 |
| 2023-01-13 | $6.38 | $6.41 | $6.27 | $6.34 | $6.34 | 8,767,790 |
| 2023-01-12 | $6.35 | $6.38 | $6.26 | $6.31 | $6.31 | 8,209,700 |
| 2023-01-11 | $6.43 | $6.45 | $6.32 | $6.33 | $6.33 | 10,466,380 |
| 2023-01-10 | $6.48 | $6.49 | $6.36 | $6.37 | $6.37 | 10,489,200 |
| 2023-01-09 | $6.38 | $6.53 | $6.31 | $6.43 | $6.43 | 17,447,290 |
| 2023-01-06 | $6.33 | $6.45 | $6.29 | $6.34 | $6.34 | 16,159,440 |
| 2023-01-05 | $6.26 | $6.40 | $6.19 | $6.33 | $6.33 | 17,402,180 |
| 2023-01-04 | $6.23 | $6.42 | $6.17 | $6.24 | $6.24 | 26,035,510 |
| 2023-01-03 | $5.97 | $6.28 | $5.97 | $6.26 | $6.26 | 15,244,860 |
| 2023-01-02 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2022-12-30 | $6.04 | $6.08 | $5.96 | $6.04 | $6.04 | 8,361,000 |
| 2022-12-29 | $6.10 | $6.10 | $5.95 | $5.96 | $5.96 | 8,341,000 |
| 2022-12-28 | $6.17 | $6.19 | $6.01 | $6.05 | $6.05 | 9,828,900 |
| 2022-12-27 | $6.19 | $6.27 | $6.10 | $6.16 | $6.16 | 18,057,250 |
| 2022-12-26 | $5.91 | $6.26 | $5.91 | $6.19 | $6.19 | 25,068,620 |
| 2022-12-23 | $5.91 | $6.00 | $5.84 | $5.95 | $5.95 | 13,213,780 |
| 2022-12-22 | $6.35 | $6.41 | $5.94 | $6.00 | $6.00 | 22,125,800 |
| 2022-12-21 | $6.54 | $6.57 | $6.35 | $6.36 | $6.36 | 9,439,180 |
| 2022-12-20 | $6.47 | $6.56 | $6.30 | $6.54 | $6.54 | 10,936,880 |
| 2022-12-19 | $6.68 | $6.72 | $6.47 | $6.49 | $6.49 | 13,482,060 |
| 2022-12-16 | $6.65 | $6.84 | $6.47 | $6.73 | $6.73 | 21,739,700 |
| 2022-12-15 | $6.62 | $6.71 | $6.58 | $6.69 | $6.69 | 10,834,400 |
| 2022-12-14 | $6.66 | $6.67 | $6.57 | $6.58 | $6.58 | 11,738,340 |
| 2022-12-13 | $6.75 | $6.75 | $6.63 | $6.67 | $6.67 | 13,911,760 |
| 2022-12-12 | $6.73 | $6.80 | $6.63 | $6.77 | $6.77 | 14,379,900 |
| 2022-12-09 | $6.81 | $6.90 | $6.70 | $6.71 | $6.71 | 17,124,480 |
| 2022-12-08 | $6.88 | $6.94 | $6.77 | $6.78 | $6.78 | 19,069,250 |
| 2022-12-07 | $7.02 | $7.02 | $6.89 | $6.93 | $6.93 | 15,458,260 |
| 2022-12-06 | $7.01 | $7.06 | $6.90 | $7.03 | $7.03 | 21,022,150 |
| 2022-12-05 | $7.13 | $7.15 | $7.00 | $7.08 | $7.08 | 26,091,000 |
| 2022-12-01 | $7.03 | $7.16 | $6.96 | $7.06 | $7.06 | 40,625,370 |
| 2022-11-30 | $6.77 | $7.41 | $6.77 | $7.10 | $7.10 | 70,794,080 |
| 2022-11-29 | $6.65 | $6.82 | $6.64 | $6.76 | $6.76 | 18,257,100 |
| 2022-11-28 | $6.60 | $6.71 | $6.54 | $6.69 | $6.69 | 16,267,900 |
| 2022-11-25 | $7.00 | $7.04 | $6.73 | $6.78 | $6.78 | 31,088,200 |
| 2022-11-24 | $6.64 | $7.20 | $6.63 | $7.00 | $7.00 | 55,225,260 |
| 2022-11-23 | $6.55 | $6.69 | $6.32 | $6.62 | $6.62 | 24,531,180 |
| 2022-11-22 | $6.74 | $6.74 | $6.51 | $6.53 | $6.53 | 21,175,300 |
| 2022-11-21 | $6.64 | $6.75 | $6.56 | $6.75 | $6.75 | 17,264,800 |
| 2022-11-18 | $6.88 | $6.91 | $6.66 | $6.66 | $6.66 | 27,193,210 |
| 2022-11-17 | $7.02 | $7.03 | $6.83 | $6.89 | $6.89 | 33,000,230 |
| 2022-11-16 | $6.95 | $7.26 | $6.92 | $7.10 | $7.10 | 62,762,700 |
| 2022-11-15 | $6.76 | $6.94 | $6.66 | $6.94 | $6.94 | 35,557,520 |
| 2022-11-14 | $6.82 | $7.07 | $6.78 | $6.84 | $6.84 | 34,723,520 |
| 2022-11-11 | $6.88 | $6.95 | $6.79 | $6.79 | $6.79 | 31,072,020 |
| 2022-11-10 | $6.83 | $6.94 | $6.75 | $6.77 | $6.77 | 30,422,680 |
| 2022-11-09 | $7.04 | $7.09 | $6.95 | $6.97 | $6.97 | 31,428,860 |
| 2022-11-08 | $7.04 | $7.17 | $6.78 | $7.15 | $7.15 | 54,690,520 |
| 2022-11-07 | $6.97 | $7.12 | $6.91 | $7.01 | $7.01 | 36,844,200 |
| 2022-11-04 | $6.77 | $7.00 | $6.77 | $6.97 | $6.97 | 39,647,020 |
| 2022-11-03 | $6.75 | $6.84 | $6.69 | $6.76 | $6.76 | 25,726,200 |
| 2022-11-02 | $6.72 | $6.89 | $6.63 | $6.82 | $6.82 | 38,837,230 |
| 2022-11-01 | $6.52 | $6.74 | $6.50 | $6.72 | $6.72 | 33,621,690 |
| 2022-10-31 | $6.58 | $6.65 | $6.39 | $6.50 | $6.50 | 33,222,010 |
| 2022-10-28 | $6.91 | $7.13 | $6.57 | $6.63 | $6.63 | 36,999,900 |
| 2022-10-27 | $7.24 | $7.28 | $6.88 | $6.91 | $6.91 | 44,821,110 |
| 2022-10-26 | $7.37 | $7.37 | $7.12 | $7.23 | $7.23 | 52,226,770 |
| 2022-10-25 | $7.70 | $7.78 | $7.43 | $7.47 | $7.47 | 37,743,240 |
| 2022-10-24 | $7.66 | $7.93 | $7.42 | $7.84 | $7.84 | 41,994,800 |
| 2022-10-21 | $7.83 | $7.88 | $7.53 | $7.61 | $7.61 | 33,390,140 |
| 2022-10-20 | $8.03 | $8.05 | $7.66 | $7.82 | $7.82 | 46,838,920 |
| 2022-10-19 | $8.75 | $8.75 | $8.13 | $8.16 | $8.16 | 74,094,740 |
| 2022-10-18 | $9.00 | $9.27 | $8.88 | $8.90 | $8.90 | 59,965,930 |
| 2022-10-17 | $8.90 | $9.25 | $8.70 | $9.15 | $9.15 | 64,668,700 |
| 2022-10-14 | $9.39 | $9.41 | $8.94 | $9.05 | $9.05 | 74,039,670 |
| 2022-10-13 | $8.88 | $9.83 | $8.68 | $9.41 | $9.41 | 96,309,450 |
| 2022-10-12 | $8.80 | $9.04 | $8.36 | $9.03 | $9.03 | 66,010,700 |
| 2022-10-11 | $8.78 | $9.14 | $8.55 | $8.90 | $8.90 | 68,977,790 |
| 2022-10-10 | $8.99 | $9.54 | $8.60 | $8.61 | $8.61 | 86,750,500 |
| 2022-09-30 | $10.46 | $10.55 | $9.54 | $9.54 | $9.54 | 88,318,880 |
| 2022-09-29 | $11.48 | $11.60 | $10.17 | $10.60 | $10.60 | 130,109,400 |
| 2022-09-28 | $10.76 | $11.30 | $10.46 | $11.30 | $11.30 | 119,840,190 |
| 2022-09-27 | $9.56 | $10.27 | $9.50 | $10.27 | $10.27 | 114,649,370 |
| 2022-09-26 | $8.68 | $9.34 | $8.43 | $9.34 | $9.34 | 50,898,080 |
| 2022-09-23 | $8.45 | $9.14 | $8.33 | $8.49 | $8.49 | 72,390,150 |
| 2022-09-22 | $8.01 | $8.63 | $8.01 | $8.31 | $8.31 | 50,279,190 |
| 2022-09-21 | $8.34 | $8.58 | $7.92 | $8.22 | $8.22 | 56,031,200 |
| 2022-09-20 | $8.06 | $8.30 | $7.83 | $8.22 | $8.22 | 45,899,000 |
| 2022-09-19 | $8.39 | $8.39 | $7.74 | $8.01 | $8.01 | 55,091,000 |
| 2022-09-16 | $7.65 | $8.42 | $7.60 | $8.42 | $8.42 | 54,708,790 |
| 2022-09-15 | $8.13 | $8.24 | $7.52 | $7.65 | $7.65 | 37,236,200 |
| 2022-09-14 | $8.40 | $8.45 | $7.97 | $8.12 | $8.12 | 29,451,000 |
| 2022-09-13 | $8.99 | $9.18 | $8.38 | $8.52 | $8.52 | 37,401,080 |
| 2022-09-12 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2022-09-09 | $9.36 | $9.44 | $8.81 | $8.99 | $8.99 | 29,951,050 |
| 2022-09-08 | $9.65 | $9.76 | $9.26 | $9.35 | $9.35 | 45,506,730 |
| 2022-09-07 | $9.29 | $10.05 | $9.19 | $9.87 | $9.87 | 66,685,980 |
| 2022-09-06 | $9.38 | $9.67 | $9.17 | $9.55 | $9.55 | 72,054,660 |
| 2022-09-05 | $8.22 | $8.89 | $8.20 | $8.89 | $8.89 | 50,009,920 |
| 2022-09-02 | $8.05 | $8.20 | $7.70 | $8.08 | $8.08 | 39,766,060 |
| 2022-09-01 | $8.45 | $8.60 | $7.79 | $8.14 | $8.14 | 65,825,500 |
| 2022-08-31 | $9.37 | $9.65 | $8.64 | $8.64 | $8.64 | 50,235,580 |
| 2022-08-30 | $9.96 | $10.34 | $9.50 | $9.60 | $9.60 | 62,872,990 |
| 2022-08-29 | $8.72 | $9.79 | $8.72 | $9.79 | $9.79 | 64,089,490 |
| 2022-08-26 | $9.81 | $9.87 | $8.84 | $8.90 | $8.90 | 59,760,950 |
| 2022-08-25 | $10.42 | $10.48 | $9.24 | $9.60 | $9.60 | 62,208,500 |
| 2022-08-24 | $10.89 | $11.28 | $9.96 | $10.19 | $10.19 | 83,823,130 |
| 2022-08-23 | $10.56 | $11.17 | $10.10 | $11.02 | $11.02 | 114,796,700 |
| 2022-08-22 | $10.05 | $10.64 | $10.03 | $10.64 | $10.64 | 100,674,580 |
| 2022-08-19 | $10.60 | $10.68 | $9.67 | $9.67 | $9.67 | 83,221,620 |
| 2022-08-18 | $9.57 | $11.00 | $9.57 | $10.74 | $10.74 | 101,176,780 |
| 2022-08-17 | $10.31 | $10.79 | $10.04 | $10.18 | $10.18 | 99,934,660 |
| 2022-08-16 | $9.95 | $11.10 | $9.62 | $10.14 | $10.14 | 133,266,770 |
| 2022-08-15 | $8.46 | $10.13 | $8.29 | $10.13 | $10.13 | 125,983,350 |
| 2022-08-12 | $10.30 | $10.30 | $9.21 | $9.21 | $9.21 | 130,177,020 |
| 2022-08-11 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 3,394,500 |
| 2022-08-10 | $8.88 | $9.30 | $8.88 | $9.30 | $9.30 | 45,968,220 |
| 2022-08-09 | $7.40 | $8.45 | $7.35 | $8.45 | $8.45 | 104,425,070 |
| 2022-08-08 | $7.25 | $7.72 | $6.89 | $7.68 | $7.68 | 91,573,540 |
| 2022-08-05 | $7.80 | $7.97 | $7.30 | $7.65 | $7.65 | 65,810,940 |
| 2022-08-04 | $7.30 | $8.08 | $7.01 | $7.99 | $7.99 | 92,036,760 |
| 2022-08-03 | $7.55 | $8.22 | $7.28 | $7.73 | $7.73 | 111,319,710 |
| 2022-08-02 | $7.14 | $8.18 | $6.72 | $7.47 | $7.47 | 132,028,740 |
| 2022-08-01 | $6.90 | $7.47 | $6.90 | $7.47 | $7.47 | 112,910,470 |
| 2022-07-29 | $6.70 | $6.79 | $6.31 | $6.79 | $6.79 | 122,912,280 |
| 2022-07-28 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 9,131,300 |
| 2022-07-27 | $5.20 | $5.61 | $5.20 | $5.61 | $5.61 | 22,314,730 |
| 2022-07-26 | $5.06 | $5.13 | $4.94 | $5.10 | $5.10 | 19,105,730 |
| 2022-07-25 | $5.00 | $5.26 | $4.95 | $5.18 | $5.18 | 30,257,900 |
| 2022-07-22 | $4.98 | $5.14 | $4.95 | $5.01 | $5.01 | 18,857,610 |
| 2022-07-21 | $5.00 | $5.05 | $4.93 | $4.97 | $4.97 | 25,682,300 |
| 2022-07-20 | $5.03 | $5.28 | $4.86 | $5.08 | $5.08 | 46,124,250 |
| 2022-07-19 | $4.51 | $4.97 | $4.50 | $4.97 | $4.97 | 17,779,450 |
| 2022-07-18 | $4.40 | $4.57 | $4.35 | $4.52 | $4.52 | 20,673,640 |
| 2022-07-15 | $4.70 | $4.78 | $4.46 | $4.46 | $4.46 | 37,593,940 |
| 2022-07-14 | $5.34 | $5.34 | $4.87 | $4.96 | $4.96 | 59,203,050 |
| 2022-07-13 | $4.73 | $4.87 | $4.66 | $4.85 | $4.85 | 14,039,500 |
| 2022-07-12 | $4.67 | $4.83 | $4.63 | $4.77 | $4.77 | 9,711,400 |
| 2022-07-11 | $4.55 | $4.77 | $4.55 | $4.68 | $4.68 | 6,916,090 |
| 2022-07-08 | $4.55 | $4.65 | $4.53 | $4.58 | $4.58 | 5,139,020 |
| 2022-07-07 | $4.44 | $4.56 | $4.44 | $4.55 | $4.55 | 3,775,300 |
| 2022-07-06 | $4.50 | $4.55 | $4.45 | $4.48 | $4.48 | 3,234,400 |
| 2022-07-05 | $4.61 | $4.64 | $4.49 | $4.54 | $4.54 | 5,020,200 |
| 2022-07-04 | $4.65 | $4.65 | $4.55 | $4.58 | $4.58 | 4,417,200 |
| 2022-07-01 | $4.61 | $4.69 | $4.60 | $4.63 | $4.63 | 3,767,100 |
| 2022-06-30 | $4.62 | $4.68 | $4.60 | $4.61 | $4.61 | 4,637,700 |
| 2022-06-29 | $4.76 | $4.79 | $4.61 | $4.62 | $4.62 | 5,635,400 |
| 2022-06-28 | $4.73 | $4.80 | $4.72 | $4.77 | $4.77 | 5,685,900 |
| 2022-06-27 | $4.81 | $4.83 | $4.73 | $4.75 | $4.75 | 6,749,400 |
| 2022-06-24 | $4.75 | $4.87 | $4.69 | $4.79 | $4.79 | 8,982,300 |
| 2022-06-23 | $4.74 | $4.80 | $4.66 | $4.73 | $4.73 | 6,866,000 |
| 2022-06-22 | $4.85 | $4.85 | $4.72 | $4.74 | $4.74 | 9,056,160 |
| 2022-06-21 | $4.75 | $4.89 | $4.71 | $4.75 | $4.75 | 13,604,110 |
| 2022-06-20 | $4.58 | $4.78 | $4.56 | $4.70 | $4.70 | 12,867,100 |
| 2022-06-17 | $4.40 | $4.61 | $4.36 | $4.56 | $4.56 | 9,706,460 |
| 2022-06-16 | $4.41 | $4.49 | $4.38 | $4.44 | $4.44 | 4,317,500 |
| 2022-06-15 | $4.45 | $4.52 | $4.44 | $4.47 | $4.39 | 6,747,100 |
| 2022-06-14 | $4.43 | $4.49 | $4.37 | $4.48 | $4.40 | 4,381,200 |
| 2022-06-13 | $4.45 | $4.45 | $4.39 | $4.44 | $4.36 | 4,035,400 |
| 2022-06-10 | $4.39 | $4.48 | $4.37 | $4.48 | $4.40 | 5,238,000 |
| 2022-06-09 | $4.49 | $4.51 | $4.39 | $4.42 | $4.34 | 5,427,500 |
| 2022-06-08 | $4.55 | $4.59 | $4.40 | $4.52 | $4.44 | 8,887,820 |
| 2022-06-07 | $4.73 | $4.74 | $4.56 | $4.61 | $4.53 | 10,730,300 |
| 2022-06-06 | $4.61 | $4.82 | $4.53 | $4.74 | $4.66 | 15,600,000 |
| 2022-06-02 | $4.52 | $4.67 | $4.47 | $4.56 | $4.48 | 6,320,170 |
| 2022-06-01 | $4.45 | $4.62 | $4.44 | $4.54 | $4.46 | 9,140,100 |
| 2022-05-31 | $4.38 | $4.59 | $4.38 | $4.43 | $4.35 | 8,811,300 |
| 2022-05-30 | $4.39 | $4.41 | $4.30 | $4.35 | $4.27 | 4,331,800 |
| 2022-05-27 | $4.44 | $4.48 | $4.33 | $4.39 | $4.31 | 3,973,800 |
| 2022-05-26 | $4.33 | $4.43 | $4.23 | $4.41 | $4.33 | 5,937,500 |
| 2022-05-25 | $4.24 | $4.33 | $4.22 | $4.32 | $4.24 | 4,484,300 |
| 2022-05-24 | $4.42 | $4.44 | $4.22 | $4.22 | $4.15 | 7,624,400 |
| 2022-05-23 | $4.51 | $4.53 | $4.37 | $4.41 | $4.33 | 8,967,300 |
| 2022-05-20 | $4.37 | $4.68 | $4.37 | $4.47 | $4.39 | 16,221,030 |
| 2022-05-19 | $4.27 | $4.34 | $4.22 | $4.34 | $4.26 | 7,788,490 |
| 2022-05-18 | $4.33 | $4.45 | $4.31 | $4.34 | $4.26 | 8,608,300 |
| 2022-05-17 | $4.35 | $4.43 | $4.20 | $4.33 | $4.25 | 9,605,400 |
| 2022-05-16 | $4.45 | $4.48 | $4.31 | $4.35 | $4.27 | 13,824,510 |
| 2022-05-13 | $4.50 | $4.73 | $4.36 | $4.37 | $4.29 | 26,258,770 |
| 2022-05-12 | $4.05 | $4.44 | $4.05 | $4.44 | $4.36 | 7,971,290 |
| 2022-05-11 | $4.13 | $4.20 | $4.04 | $4.04 | $3.97 | 9,827,410 |
| 2022-05-10 | $4.01 | $4.22 | $4.01 | $4.17 | $4.10 | 14,287,090 |
| 2022-05-09 | $4.57 | $4.58 | $4.28 | $4.28 | $4.20 | 22,199,710 |
| 2022-05-06 | $4.01 | $4.27 | $4.01 | $4.27 | $4.19 | 5,505,200 |
| 2022-05-05 | $3.92 | $3.92 | $3.85 | $3.88 | $3.81 | 4,780,900 |
| 2022-05-04 | $3.86 | $3.86 | $3.86 | $3.86 | $3.79 | 0 |
| 2022-05-03 | $3.86 | $3.86 | $3.86 | $3.86 | $3.79 | 0 |
| 2022-04-29 | $3.80 | $3.89 | $3.77 | $3.86 | $3.79 | 4,424,400 |
| 2022-04-28 | $3.73 | $3.82 | $3.67 | $3.76 | $3.69 | 3,256,200 |
| 2022-04-27 | $3.63 | $3.81 | $3.58 | $3.79 | $3.72 | 4,296,100 |
| 2022-04-26 | $3.96 | $3.97 | $3.69 | $3.72 | $3.65 | 5,363,000 |
| 2022-04-25 | $4.23 | $4.24 | $3.89 | $3.90 | $3.83 | 7,907,100 |
| 2022-04-22 | $4.22 | $4.34 | $4.16 | $4.27 | $4.19 | 4,740,500 |
| 2022-04-21 | $4.40 | $4.40 | $4.21 | $4.22 | $4.15 | 5,822,300 |
| 2022-04-20 | $4.44 | $4.48 | $4.40 | $4.42 | $4.34 | 2,738,300 |
| 2022-04-19 | $4.36 | $4.42 | $4.35 | $4.42 | $4.34 | 2,054,700 |
| 2022-04-18 | $4.38 | $4.38 | $4.29 | $4.36 | $4.28 | 2,621,000 |
| 2022-04-15 | $4.48 | $4.48 | $4.36 | $4.37 | $4.29 | 4,302,400 |
| 2022-04-14 | $4.44 | $4.51 | $4.44 | $4.48 | $4.40 | 2,226,200 |
| 2022-04-13 | $4.52 | $4.54 | $4.43 | $4.43 | $4.35 | 2,961,910 |
| 2022-04-12 | $4.40 | $4.52 | $4.37 | $4.50 | $4.42 | 3,149,700 |
| 2022-04-11 | $4.54 | $4.55 | $4.39 | $4.41 | $4.33 | 3,589,700 |
| 2022-04-08 | $4.60 | $4.64 | $4.47 | $4.54 | $4.46 | 3,344,000 |
| 2022-04-07 | $4.67 | $4.69 | $4.58 | $4.60 | $4.52 | 3,606,100 |
| 2022-04-06 | $4.63 | $4.69 | $4.63 | $4.68 | $4.60 | 4,281,200 |
| 2022-04-05 | $4.62 | $4.62 | $4.62 | $4.62 | $4.54 | 0 |
| 2022-04-04 | $4.62 | $4.62 | $4.62 | $4.62 | $4.54 | 0 |
| 2022-04-01 | $4.60 | $4.63 | $4.54 | $4.62 | $4.54 | 3,625,120 |
| 2022-03-31 | $4.55 | $4.63 | $4.52 | $4.61 | $4.53 | 4,839,980 |
| 2022-03-30 | $4.52 | $4.56 | $4.50 | $4.55 | $4.47 | 2,538,600 |
| 2022-03-29 | $4.58 | $4.61 | $4.49 | $4.51 | $4.43 | 3,290,100 |
| 2022-03-28 | $4.57 | $4.66 | $4.50 | $4.58 | $4.50 | 3,205,900 |
| 2022-03-25 | $4.60 | $4.67 | $4.58 | $4.60 | $4.52 | 3,679,000 |
| 2022-03-24 | $4.66 | $4.68 | $4.58 | $4.58 | $4.50 | 4,300,800 |
| 2022-03-23 | $4.74 | $4.80 | $4.67 | $4.68 | $4.60 | 4,894,500 |
| 2022-03-22 | $4.70 | $4.77 | $4.63 | $4.73 | $4.65 | 7,887,100 |
| 2022-03-21 | $4.59 | $4.68 | $4.53 | $4.65 | $4.57 | 9,456,800 |
| 2022-03-18 | $4.36 | $4.79 | $4.33 | $4.62 | $4.54 | 13,333,800 |
| 2022-03-17 | $4.38 | $4.44 | $4.35 | $4.37 | $4.29 | 4,389,900 |
| 2022-03-16 | $4.25 | $4.35 | $4.17 | $4.33 | $4.25 | 4,947,700 |
| 2022-03-15 | $4.45 | $4.45 | $4.19 | $4.19 | $4.12 | 7,119,400 |
| 2022-03-14 | $4.60 | $4.63 | $4.46 | $4.47 | $4.39 | 4,260,400 |
| 2022-03-10 | $4.54 | $4.65 | $4.52 | $4.59 | $4.51 | 7,188,400 |
| 2022-03-09 | $4.62 | $4.64 | $4.31 | $4.48 | $4.40 | 9,008,600 |
| 2022-03-08 | $4.69 | $4.74 | $4.57 | $4.61 | $4.53 | 5,554,400 |
| 2022-03-07 | $4.76 | $4.77 | $4.67 | $4.68 | $4.60 | 4,794,600 |
| 2022-03-04 | $4.85 | $4.85 | $4.73 | $4.75 | $4.67 | 7,202,100 |
| 2022-03-03 | $4.78 | $4.93 | $4.77 | $4.84 | $4.75 | 9,521,090 |
| 2022-03-02 | $4.66 | $4.75 | $4.62 | $4.74 | $4.66 | 4,585,780 |
| 2022-03-01 | $4.65 | $4.68 | $4.62 | $4.67 | $4.59 | 4,177,500 |
| 2022-02-28 | $4.69 | $4.69 | $4.54 | $4.62 | $4.54 | 4,821,600 |
| 2022-02-25 | $4.71 | $4.76 | $4.68 | $4.70 | $4.62 | 4,744,100 |
| 2022-02-24 | $4.83 | $4.88 | $4.61 | $4.69 | $4.61 | 8,868,100 |
| 2022-02-23 | $4.82 | $4.88 | $4.79 | $4.85 | $4.76 | 4,090,070 |
| 2022-02-22 | $4.86 | $4.88 | $4.77 | $4.79 | $4.71 | 5,611,460 |
| 2022-02-21 | $4.77 | $4.86 | $4.76 | $4.84 | $4.75 | 5,615,500 |
| 2022-02-18 | $4.68 | $4.79 | $4.66 | $4.77 | $4.69 | 4,504,000 |
| 2022-02-17 | $4.81 | $4.82 | $4.72 | $4.74 | $4.66 | 5,315,700 |
| 2022-02-16 | $4.73 | $4.82 | $4.73 | $4.81 | $4.72 | 4,864,180 |
| 2022-02-15 | $4.81 | $4.81 | $4.68 | $4.71 | $4.63 | 5,870,800 |
| 2022-02-14 | $4.76 | $4.83 | $4.71 | $4.79 | $4.71 | 6,557,900 |
| 2022-02-11 | $4.78 | $4.98 | $4.71 | $4.83 | $4.74 | 11,661,590 |
| 2022-02-10 | $4.77 | $4.80 | $4.73 | $4.78 | $4.70 | 4,223,440 |
| 2022-02-09 | $4.80 | $4.86 | $4.76 | $4.79 | $4.71 | 6,544,510 |
| 2022-02-08 | $4.68 | $4.79 | $4.64 | $4.78 | $4.70 | 6,120,000 |
| 2022-02-07 | $4.63 | $4.69 | $4.56 | $4.67 | $4.59 | 5,504,500 |
| 2022-02-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.52 | 0 |
| 2022-02-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.52 | 0 |
| 2022-02-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.52 | 0 |
| 2022-02-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.52 | 0 |
| 2022-01-28 | $4.53 | $4.62 | $4.45 | $4.60 | $4.52 | 5,574,100 |
| 2022-01-27 | $4.70 | $4.70 | $4.50 | $4.51 | $4.43 | 7,167,800 |
| 2022-01-26 | $4.62 | $4.72 | $4.62 | $4.69 | $4.61 | 6,439,800 |
| 2022-01-25 | $5.02 | $5.02 | $4.62 | $4.62 | $4.54 | 15,530,600 |
| 2022-01-24 | $5.08 | $5.11 | $4.98 | $5.02 | $4.93 | 8,234,310 |
| 2022-01-21 | $5.15 | $5.16 | $5.05 | $5.10 | $5.01 | 9,368,830 |
| 2022-01-20 | $5.27 | $5.36 | $5.14 | $5.17 | $5.08 | 15,895,640 |
| 2022-01-19 | $5.11 | $5.29 | $5.05 | $5.27 | $5.18 | 21,153,010 |
| 2022-01-18 | $5.03 | $5.53 | $5.03 | $5.19 | $5.10 | 30,999,230 |
| 2022-01-17 | $4.99 | $5.11 | $4.97 | $5.03 | $4.94 | 6,870,400 |
| 2022-01-14 | $5.07 | $5.13 | $4.96 | $4.97 | $4.88 | 8,856,700 |
| 2022-01-13 | $5.14 | $5.19 | $5.06 | $5.08 | $4.99 | 7,572,000 |
| 2022-01-12 | $5.23 | $5.28 | $5.13 | $5.15 | $5.06 | 8,492,520 |
| 2022-01-11 | $5.16 | $5.28 | $5.12 | $5.19 | $5.10 | 9,742,830 |
| 2022-01-10 | $5.14 | $5.20 | $5.11 | $5.16 | $5.07 | 8,254,200 |
| 2022-01-07 | $5.26 | $5.28 | $5.11 | $5.14 | $5.05 | 12,002,410 |
| 2022-01-06 | $5.26 | $5.30 | $5.21 | $5.28 | $5.19 | 9,334,300 |
| 2022-01-05 | $5.24 | $5.32 | $5.15 | $5.30 | $5.21 | 19,728,870 |
| 2022-01-04 | $5.10 | $5.35 | $5.04 | $5.27 | $5.18 | 23,545,840 |
| 2022-01-03 | $5.07 | $5.07 | $5.07 | $5.07 | $4.98 | 0 |
| 2021-12-31 | $5.10 | $5.15 | $5.03 | $5.07 | $4.98 | 7,897,040 |
| 2021-12-30 | $4.95 | $5.13 | $4.93 | $5.08 | $4.99 | 13,323,340 |
| 2021-12-29 | $4.92 | $4.99 | $4.83 | $4.93 | $4.84 | 7,407,700 |
| 2021-12-28 | $4.93 | $4.95 | $4.87 | $4.94 | $4.85 | 5,689,300 |
| 2021-12-27 | $4.86 | $4.95 | $4.83 | $4.94 | $4.85 | 7,584,600 |
| 2021-12-24 | $5.09 | $5.10 | $4.85 | $4.86 | $4.77 | 13,525,280 |
| 2021-12-23 | $5.07 | $5.10 | $4.96 | $5.09 | $5.00 | 12,117,040 |
| 2021-12-22 | $5.04 | $5.12 | $5.01 | $5.07 | $4.98 | 10,891,600 |
| 2021-12-21 | $4.93 | $5.07 | $4.92 | $5.06 | $4.97 | 10,608,900 |
| 2021-12-20 | $4.92 | $4.96 | $4.85 | $4.95 | $4.86 | 7,248,800 |
| 2021-12-17 | $5.00 | $5.05 | $4.91 | $4.92 | $4.83 | 8,009,600 |
| 2021-12-16 | $4.94 | $5.04 | $4.91 | $5.00 | $4.91 | 9,713,300 |
| 2021-12-15 | $4.79 | $4.95 | $4.77 | $4.95 | $4.86 | 9,890,500 |
| 2021-12-14 | $4.88 | $4.91 | $4.79 | $4.81 | $4.72 | 8,833,900 |
| 2021-12-13 | $4.92 | $4.94 | $4.86 | $4.88 | $4.79 | 9,499,770 |
| 2021-12-07 | $4.75 | $4.76 | $4.65 | $4.75 | $4.67 | 8,625,000 |
| 2021-12-06 | $4.85 | $4.86 | $4.71 | $4.72 | $4.64 | 10,866,060 |
| 2021-12-03 | $4.83 | $4.83 | $4.83 | $4.83 | $4.74 | 7,369,740 |
| 2021-12-02 | $4.78 | $4.78 | $4.78 | $4.78 | $4.70 | 9,508,600 |
| 2021-12-01 | $4.82 | $4.92 | $4.77 | $4.90 | $4.81 | 9,528,140 |
| 2021-11-30 | $4.81 | $4.85 | $4.76 | $4.81 | $4.72 | 8,473,800 |
| 2021-11-29 | $4.86 | $4.88 | $4.76 | $4.77 | $4.69 | 10,756,500 |
| 2021-11-26 | $5.10 | $5.10 | $4.90 | $4.91 | $4.82 | 12,624,040 |
| 2021-11-25 | $5.08 | $5.13 | $5.04 | $5.11 | $5.02 | 8,220,760 |
| 2021-11-24 | $5.20 | $5.21 | $5.06 | $5.09 | $5.00 | 10,262,060 |
| 2021-11-23 | $5.14 | $5.31 | $5.07 | $5.22 | $5.13 | 12,139,980 |
| 2021-11-22 | $5.27 | $5.30 | $5.13 | $5.15 | $5.06 | 12,101,300 |
| 2021-11-19 | $5.23 | $5.30 | $5.16 | $5.27 | $5.18 | 11,827,700 |
| 2021-11-18 | $5.41 | $5.45 | $5.21 | $5.22 | $5.13 | 15,438,400 |
| 2021-11-17 | $5.17 | $5.46 | $5.17 | $5.38 | $5.28 | 20,576,000 |
| 2021-11-16 | $5.19 | $5.30 | $5.14 | $5.19 | $5.10 | 15,612,100 |
| 2021-11-15 | $5.22 | $5.28 | $5.15 | $5.18 | $5.09 | 12,592,700 |
| 2021-11-12 | $5.34 | $5.39 | $5.13 | $5.21 | $5.12 | 14,316,300 |
| 2021-11-11 | $5.42 | $5.43 | $5.24 | $5.24 | $5.15 | 22,030,900 |
| 2021-11-10 | $5.41 | $5.57 | $5.30 | $5.42 | $5.32 | 26,102,470 |
| 2021-11-09 | $5.25 | $5.43 | $5.24 | $5.35 | $5.26 | 31,701,700 |
| 2021-11-08 | $5.08 | $5.40 | $5.01 | $5.35 | $5.26 | 49,669,600 |
| 2021-11-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.52 | 42,378,830 |
| 2021-11-04 | $4.47 | $4.72 | $4.46 | $4.60 | $4.52 | 11,909,990 |
| 2021-11-03 | $4.43 | $4.49 | $4.40 | $4.46 | $4.38 | 6,450,100 |
| 2021-11-02 | $4.58 | $4.64 | $4.41 | $4.44 | $4.36 | 12,231,620 |
| 2021-11-01 | $4.49 | $4.68 | $4.44 | $4.63 | $4.55 | 10,587,690 |
| 2021-10-29 | $4.60 | $4.80 | $4.33 | $4.57 | $4.49 | 19,901,180 |
| 2021-10-28 | $5.00 | $5.00 | $4.72 | $4.75 | $4.67 | 19,689,540 |
| 2021-10-27 | $5.20 | $5.20 | $4.99 | $5.07 | $4.98 | 25,030,660 |
| 2021-10-26 | $5.10 | $5.13 | $4.95 | $5.06 | $4.97 | 16,128,980 |
| 2021-10-25 | $4.98 | $5.29 | $4.98 | $5.07 | $4.98 | 27,539,420 |
| 2021-10-22 | $4.94 | $5.38 | $4.92 | $5.13 | $5.04 | 37,521,170 |
| 2021-10-21 | $4.93 | $4.99 | $4.84 | $4.89 | $4.80 | 14,219,100 |
| 2021-10-20 | $4.94 | $5.13 | $4.94 | $5.00 | $4.91 | 18,320,700 |
| 2021-10-19 | $5.11 | $5.22 | $4.96 | $5.01 | $4.92 | 36,622,880 |
| 2021-10-18 | $4.78 | $5.13 | $4.78 | $5.13 | $5.04 | 20,893,320 |
| 2021-10-15 | $4.84 | $4.86 | $4.64 | $4.66 | $4.58 | 7,483,080 |
| 2021-10-14 | $4.69 | $4.89 | $4.63 | $4.84 | $4.75 | 6,707,980 |
| 2021-10-13 | $4.71 | $4.79 | $4.61 | $4.69 | $4.61 | 5,347,900 |
| 2021-10-12 | $4.79 | $4.88 | $4.66 | $4.73 | $4.65 | 6,986,930 |
| 2021-10-11 | $4.91 | $4.93 | $4.75 | $4.80 | $4.72 | 7,458,710 |
| 2021-09-30 | $4.55 | $4.90 | $4.55 | $4.83 | $4.74 | 12,255,900 |
| 2021-09-29 | $4.82 | $4.82 | $4.56 | $4.57 | $4.49 | 8,121,200 |
| 2021-09-28 | $4.68 | $4.82 | $4.66 | $4.81 | $4.72 | 6,575,600 |
| 2021-09-27 | $4.81 | $4.85 | $4.60 | $4.70 | $4.62 | 9,171,500 |
| 2021-09-24 | $4.86 | $4.86 | $4.73 | $4.76 | $4.68 | 6,172,820 |
| 2021-09-23 | $4.80 | $4.89 | $4.80 | $4.85 | $4.76 | 8,472,090 |
| 2021-09-22 | $4.67 | $4.82 | $4.62 | $4.82 | $4.73 | 8,567,290 |
| 2021-09-21 | $4.75 | $4.75 | $4.75 | $4.75 | $4.67 | 0 |
| 2021-09-20 | $4.75 | $4.75 | $4.75 | $4.75 | $4.67 | 0 |
| 2021-09-17 | $4.71 | $4.90 | $4.69 | $4.75 | $4.67 | 11,434,400 |
| 2021-09-16 | $4.78 | $4.83 | $4.70 | $4.73 | $4.65 | 10,100,500 |
| 2021-09-15 | $4.55 | $4.86 | $4.55 | $4.79 | $4.71 | 17,786,400 |
| 2021-09-14 | $4.72 | $4.73 | $4.54 | $4.55 | $4.47 | 8,081,500 |
| 2021-09-13 | $4.63 | $4.73 | $4.61 | $4.72 | $4.64 | 6,642,750 |
| 2021-09-09 | $4.66 | $4.70 | $4.61 | $4.68 | $4.60 | 6,833,100 |
| 2021-09-08 | $4.57 | $4.70 | $4.55 | $4.67 | $4.59 | 11,485,630 |
| 2021-09-07 | $4.56 | $4.59 | $4.54 | $4.58 | $4.50 | 5,704,100 |
| 2021-09-06 | $4.55 | $4.59 | $4.50 | $4.56 | $4.48 | 6,502,200 |
| 2021-09-03 | $4.60 | $4.65 | $4.51 | $4.55 | $4.47 | 8,944,710 |
| 2021-09-02 | $4.52 | $4.63 | $4.45 | $4.57 | $4.49 | 8,926,310 |
| 2021-09-01 | $4.54 | $4.63 | $4.47 | $4.50 | $4.42 | 8,118,700 |
| 2021-08-31 | $4.45 | $4.55 | $4.43 | $4.54 | $4.46 | 8,957,420 |
| 2021-08-30 | $4.42 | $4.48 | $4.39 | $4.44 | $4.36 | 6,190,070 |
| 2021-08-27 | $4.39 | $4.42 | $4.31 | $4.42 | $4.34 | 5,078,210 |
| 2021-08-26 | $4.39 | $4.41 | $4.36 | $4.39 | $4.31 | 4,209,000 |
| 2021-08-25 | $4.35 | $4.40 | $4.34 | $4.39 | $4.31 | 4,174,510 |
| 2021-08-24 | $4.35 | $4.38 | $4.32 | $4.37 | $4.29 | 4,237,200 |
| 2021-08-23 | $4.23 | $4.36 | $4.23 | $4.36 | $4.28 | 5,083,500 |
| 2021-08-20 | $4.31 | $4.31 | $4.20 | $4.24 | $4.16 | 3,477,110 |
| 2021-08-19 | $4.28 | $4.35 | $4.27 | $4.29 | $4.21 | 3,726,300 |
| 2021-08-18 | $4.22 | $4.28 | $4.18 | $4.28 | $4.20 | 3,378,190 |
| 2021-08-17 | $4.35 | $4.36 | $4.20 | $4.22 | $4.15 | 4,387,400 |
| 2021-08-16 | $4.32 | $4.36 | $4.28 | $4.35 | $4.27 | 2,949,700 |
| 2021-08-13 | $4.34 | $4.35 | $4.29 | $4.32 | $4.24 | 3,048,700 |
| 2021-08-12 | $4.33 | $4.38 | $4.32 | $4.34 | $4.26 | 3,619,700 |
| 2021-08-11 | $4.31 | $4.38 | $4.31 | $4.36 | $4.28 | 3,501,000 |
| 2021-08-10 | $4.30 | $4.34 | $4.28 | $4.33 | $4.25 | 2,593,400 |
| 2021-08-09 | $4.22 | $4.32 | $4.22 | $4.31 | $4.23 | 3,396,700 |
| 2021-08-06 | $4.26 | $4.29 | $4.21 | $4.22 | $4.15 | 2,928,900 |
| 2021-08-05 | $4.25 | $4.35 | $4.25 | $4.28 | $4.20 | 3,291,000 |
| 2021-08-04 | $4.27 | $4.29 | $4.24 | $4.27 | $4.19 | 2,420,610 |
| 2021-08-03 | $4.26 | $4.30 | $4.24 | $4.25 | $4.17 | 3,232,100 |
| 2021-08-02 | $4.21 | $4.29 | $4.18 | $4.27 | $4.19 | 3,292,860 |
| 2021-07-30 | $4.16 | $4.27 | $4.13 | $4.23 | $4.16 | 3,277,770 |
| 2021-07-29 | $4.15 | $4.20 | $4.12 | $4.18 | $4.11 | 2,618,470 |
| 2021-07-28 | $4.18 | $4.24 | $4.06 | $4.11 | $4.04 | 3,756,760 |
| 2021-07-27 | $4.28 | $4.31 | $4.18 | $4.19 | $4.12 | 4,174,390 |
| 2021-07-26 | $4.34 | $4.35 | $4.26 | $4.28 | $4.20 | 4,463,060 |
| 2021-07-23 | $4.43 | $4.44 | $4.34 | $4.35 | $4.27 | 3,621,240 |
| 2021-07-22 | $4.38 | $4.41 | $4.34 | $4.40 | $4.32 | 3,240,000 |
| 2021-07-21 | $4.36 | $4.42 | $4.36 | $4.39 | $4.31 | 2,941,320 |
| 2021-07-20 | $4.32 | $4.36 | $4.31 | $4.36 | $4.28 | 2,698,710 |
| 2021-07-19 | $4.39 | $4.39 | $4.34 | $4.35 | $4.27 | 3,953,520 |
| 2021-07-16 | $4.39 | $4.43 | $4.37 | $4.40 | $4.32 | 3,113,600 |
| 2021-07-15 | $4.46 | $4.48 | $4.36 | $4.40 | $4.32 | 5,313,900 |
| 2021-07-14 | $4.52 | $4.54 | $4.46 | $4.46 | $4.38 | 4,239,600 |
| 2021-07-13 | $4.53 | $4.54 | $4.48 | $4.53 | $4.45 | 4,540,040 |
| 2021-07-12 | $4.49 | $4.55 | $4.49 | $4.53 | $4.45 | 5,046,220 |
| 2021-07-09 | $4.47 | $4.55 | $4.46 | $4.51 | $4.43 | 3,557,000 |
| 2021-07-08 | $4.65 | $4.70 | $4.50 | $4.51 | $4.43 | 6,141,740 |
| 2021-07-07 | $4.47 | $4.52 | $4.46 | $4.50 | $4.42 | 2,811,900 |
| 2021-07-06 | $4.48 | $4.50 | $4.44 | $4.50 | $4.42 | 3,656,200 |
| 2021-07-05 | $4.40 | $4.49 | $4.39 | $4.48 | $4.40 | 4,055,400 |
| 2021-07-01 | $4.63 | $4.68 | $4.54 | $4.56 | $4.48 | 5,790,100 |
| 2021-06-30 | $4.58 | $4.64 | $4.57 | $4.60 | $4.52 | 4,281,340 |
| 2021-06-29 | $4.66 | $4.68 | $4.58 | $4.59 | $4.51 | 7,041,300 |
| 2021-06-28 | $4.71 | $4.74 | $4.67 | $4.68 | $4.60 | 7,522,000 |
| 2021-06-25 | $4.89 | $4.89 | $4.70 | $4.73 | $4.65 | 13,676,500 |
| 2021-06-24 | $4.71 | $4.93 | $4.67 | $4.83 | $4.74 | 19,797,540 |
| 2021-06-23 | $4.71 | $4.74 | $4.63 | $4.67 | $4.59 | 9,512,600 |
| 2021-06-22 | $4.66 | $4.82 | $4.65 | $4.74 | $4.66 | 11,493,700 |
| 2021-06-21 | $4.66 | $4.68 | $4.61 | $4.66 | $4.58 | 5,722,330 |
| 2021-06-18 | $4.63 | $4.76 | $4.62 | $4.68 | $4.60 | 10,452,640 |
| 2021-06-17 | $4.53 | $4.78 | $4.50 | $4.70 | $4.62 | 14,621,000 |
| 2021-06-16 | $4.53 | $4.64 | $4.48 | $4.55 | $4.47 | 7,633,000 |
| 2021-06-15 | $4.65 | $4.66 | $4.48 | $4.51 | $4.43 | 10,202,100 |
| 2021-06-14 | $4.63 | $4.63 | $4.63 | $4.63 | $4.55 | 0 |
| 2021-06-11 | $4.77 | $4.88 | $4.60 | $4.63 | $4.55 | 17,043,400 |
| 2021-06-10 | $4.80 | $4.95 | $4.58 | $4.81 | $4.72 | 25,308,600 |
| 2021-06-09 | $4.72 | $4.98 | $4.70 | $4.81 | $4.60 | 11,965,830 |
| 2021-06-08 | $4.73 | $4.77 | $4.68 | $4.72 | $4.51 | 6,978,600 |
| 2021-06-07 | $4.64 | $4.86 | $4.61 | $4.77 | $4.56 | 12,023,530 |
| 2021-06-04 | $4.74 | $4.98 | $4.67 | $4.68 | $4.48 | 15,082,600 |
| 2021-06-03 | $4.57 | $4.69 | $4.56 | $4.65 | $4.45 | 8,346,170 |
| 2021-06-02 | $4.63 | $4.63 | $4.56 | $4.57 | $4.37 | 6,434,800 |
| 2021-06-01 | $4.58 | $4.75 | $4.53 | $4.65 | $4.45 | 10,059,960 |
| 2021-05-31 | $4.53 | $4.61 | $4.52 | $4.59 | $4.39 | 7,767,200 |
| 2021-05-28 | $4.51 | $4.54 | $4.49 | $4.51 | $4.31 | 4,677,870 |
| 2021-05-27 | $4.48 | $4.53 | $4.48 | $4.51 | $4.31 | 4,654,630 |
| 2021-05-26 | $4.47 | $4.54 | $4.45 | $4.52 | $4.32 | 5,389,500 |
| 2021-05-25 | $4.49 | $4.49 | $4.42 | $4.47 | $4.28 | 4,554,930 |
| 2021-05-24 | $4.50 | $4.51 | $4.45 | $4.47 | $4.28 | 4,042,120 |
| 2021-05-21 | $4.41 | $4.49 | $4.41 | $4.46 | $4.27 | 4,132,900 |
| 2021-05-20 | $4.44 | $4.45 | $4.38 | $4.41 | $4.22 | 4,783,600 |
| 2021-05-19 | $4.45 | $4.49 | $4.44 | $4.45 | $4.26 | 3,339,200 |
| 2021-05-18 | $4.46 | $4.47 | $4.42 | $4.47 | $4.28 | 3,432,700 |
| 2021-05-17 | $4.53 | $4.53 | $4.43 | $4.46 | $4.27 | 4,994,000 |
| 2021-05-14 | $4.48 | $4.53 | $4.48 | $4.51 | $4.31 | 5,072,900 |
| 2021-05-13 | $4.48 | $4.54 | $4.46 | $4.47 | $4.28 | 5,219,600 |
| 2021-05-12 | $4.42 | $4.50 | $4.41 | $4.50 | $4.30 | 5,264,300 |
| 2021-05-11 | $4.42 | $4.45 | $4.39 | $4.45 | $4.26 | 5,317,200 |
| 2021-05-10 | $4.43 | $4.44 | $4.36 | $4.41 | $4.22 | 6,296,600 |
| 2021-05-07 | $4.43 | $4.46 | $4.39 | $4.42 | $4.23 | 5,252,600 |
| 2021-05-06 | $4.41 | $4.43 | $4.37 | $4.42 | $4.23 | 6,248,700 |
| 2021-05-05 | $4.40 | $4.40 | $4.40 | $4.40 | $4.21 | 0 |
| 2021-05-04 | $4.40 | $4.40 | $4.40 | $4.40 | $4.21 | 0 |
| 2021-04-30 | $4.66 | $4.66 | $4.32 | $4.40 | $4.21 | 16,785,870 |
| 2021-04-29 | $4.64 | $4.73 | $4.61 | $4.69 | $4.49 | 7,104,300 |
| 2021-04-28 | $4.59 | $4.65 | $4.57 | $4.64 | $4.44 | 5,495,790 |
| 2021-04-27 | $4.72 | $4.73 | $4.57 | $4.59 | $4.39 | 10,647,690 |
| 2021-04-26 | $4.76 | $4.83 | $4.68 | $4.71 | $4.50 | 8,366,610 |
| 2021-04-23 | $4.91 | $4.91 | $4.73 | $4.75 | $4.54 | 12,508,300 |
| 2021-04-22 | $4.95 | $4.99 | $4.85 | $4.89 | $4.68 | 11,360,300 |
| 2021-04-21 | $4.90 | $5.01 | $4.87 | $4.95 | $4.73 | 10,010,000 |
| 2021-04-20 | $5.03 | $5.08 | $4.91 | $4.94 | $4.72 | 15,858,500 |
| 2021-04-19 | $5.02 | $5.10 | $5.00 | $5.07 | $4.85 | 13,802,990 |
| 2021-04-16 | $4.98 | $5.10 | $4.93 | $5.02 | $4.80 | 15,580,840 |
| 2021-04-15 | $5.01 | $5.11 | $4.98 | $4.99 | $4.77 | 17,331,830 |
| 2021-04-14 | $4.99 | $5.16 | $4.91 | $5.05 | $4.83 | 26,263,140 |
| 2021-04-13 | $5.11 | $5.17 | $4.94 | $4.97 | $4.75 | 24,751,400 |
| 2021-04-12 | $5.30 | $5.42 | $5.07 | $5.08 | $4.86 | 45,291,240 |
| 2021-04-09 | $4.79 | $5.29 | $4.78 | $5.29 | $5.06 | 45,744,510 |
| 2021-04-08 | $4.89 | $4.92 | $4.81 | $4.81 | $4.60 | 9,353,600 |
| 2021-04-07 | $4.93 | $4.93 | $4.86 | $4.92 | $4.71 | 8,218,400 |
| 2021-04-06 | $4.87 | $4.95 | $4.81 | $4.89 | $4.68 | 11,968,700 |
| 2021-04-05 | $4.89 | $4.89 | $4.89 | $4.89 | $4.68 | 0 |
| 2021-04-02 | $4.78 | $4.96 | $4.77 | $4.89 | $4.68 | 14,358,200 |
| 2021-04-01 | $4.77 | $4.88 | $4.75 | $4.80 | $4.59 | 10,508,600 |
| 2021-03-31 | $4.65 | $4.79 | $4.65 | $4.77 | $4.56 | 9,982,600 |
| 2021-03-30 | $4.75 | $4.77 | $4.66 | $4.67 | $4.47 | 8,938,400 |
| 2021-03-29 | $4.72 | $4.84 | $4.71 | $4.77 | $4.56 | 9,178,810 |
| 2021-03-26 | $4.75 | $4.78 | $4.71 | $4.73 | $4.52 | 8,243,400 |
| 2021-03-25 | $4.75 | $4.79 | $4.68 | $4.72 | $4.51 | 8,572,700 |
| 2021-03-24 | $4.76 | $4.85 | $4.71 | $4.77 | $4.56 | 8,305,900 |
| 2021-03-23 | $4.86 | $4.87 | $4.72 | $4.79 | $4.58 | 11,187,900 |
| 2021-03-22 | $4.77 | $4.90 | $4.74 | $4.85 | $4.64 | 13,818,810 |
| 2021-03-19 | $4.71 | $4.80 | $4.66 | $4.73 | $4.52 | 9,502,400 |
| 2021-03-18 | $4.72 | $4.78 | $4.69 | $4.72 | $4.51 | 8,372,500 |
| 2021-03-17 | $4.80 | $4.81 | $4.72 | $4.74 | $4.53 | 11,488,720 |
| 2021-03-16 | $4.64 | $4.81 | $4.64 | $4.80 | $4.59 | 13,478,400 |
| 2021-03-15 | $4.64 | $4.70 | $4.60 | $4.66 | $4.46 | 8,697,900 |
| 2021-03-12 | $4.60 | $4.68 | $4.51 | $4.65 | $4.45 | 11,136,800 |
| 2021-03-11 | $4.50 | $4.62 | $4.46 | $4.60 | $4.40 | 9,384,100 |
| 2021-03-10 | $4.67 | $4.67 | $4.50 | $4.50 | $4.30 | 9,908,600 |
| 2021-03-09 | $4.74 | $4.79 | $4.46 | $4.61 | $4.41 | 14,378,200 |
| 2021-03-08 | $4.78 | $4.83 | $4.72 | $4.73 | $4.52 | 14,660,400 |
| 2021-03-05 | $4.63 | $4.79 | $4.60 | $4.75 | $4.54 | 15,855,800 |
| 2021-03-04 | $4.68 | $4.75 | $4.62 | $4.65 | $4.45 | 13,792,920 |
| 2021-03-03 | $4.63 | $4.71 | $4.61 | $4.71 | $4.50 | 11,490,500 |
| 2021-03-02 | $4.71 | $4.74 | $4.60 | $4.65 | $4.45 | 12,761,120 |
| 2021-03-01 | $4.55 | $4.71 | $4.53 | $4.69 | $4.49 | 14,765,190 |
| 2021-02-26 | $4.52 | $4.59 | $4.48 | $4.52 | $4.32 | 10,058,620 |
| 2021-02-25 | $4.70 | $4.72 | $4.54 | $4.57 | $4.37 | 16,845,400 |
| 2021-02-24 | $4.70 | $4.79 | $4.64 | $4.68 | $4.48 | 20,090,710 |
| 2021-02-23 | $4.69 | $4.78 | $4.62 | $4.72 | $4.51 | 20,157,330 |
| 2021-02-22 | $4.63 | $4.83 | $4.63 | $4.67 | $4.47 | 26,056,310 |
| 2021-02-19 | $4.51 | $4.71 | $4.47 | $4.67 | $4.47 | 21,425,730 |
| 2021-02-18 | $4.40 | $4.57 | $4.40 | $4.53 | $4.33 | 23,550,880 |
| 2021-02-17 | $4.37 | $4.37 | $4.37 | $4.37 | $4.18 | 0 |
| 2021-02-16 | $4.37 | $4.37 | $4.37 | $4.37 | $4.18 | 0 |
| 2021-02-15 | $4.37 | $4.37 | $4.37 | $4.37 | $4.18 | 0 |
| 2021-02-12 | $4.37 | $4.37 | $4.37 | $4.37 | $4.18 | 0 |
| 2021-02-11 | $4.37 | $4.37 | $4.37 | $4.37 | $4.18 | 0 |
| 2021-02-10 | $4.43 | $4.48 | $4.36 | $4.37 | $4.18 | 22,376,800 |
| 2021-02-09 | $4.40 | $4.55 | $4.36 | $4.44 | $4.25 | 27,353,500 |
| 2021-02-08 | $4.56 | $4.58 | $4.24 | $4.40 | $4.21 | 40,370,540 |
| 2021-02-05 | $5.17 | $5.39 | $4.71 | $4.71 | $4.50 | 62,421,100 |
| 2021-02-04 | $4.69 | $5.17 | $4.53 | $5.17 | $4.94 | 55,312,950 |
| 2021-02-03 | $4.66 | $4.85 | $4.49 | $4.70 | $4.50 | 36,728,050 |
| 2021-02-02 | $4.74 | $4.84 | $4.59 | $4.62 | $4.42 | 39,147,590 |
| 2021-02-01 | $4.89 | $5.15 | $4.71 | $4.74 | $4.53 | 52,404,800 |
| 2021-01-29 | $5.13 | $5.34 | $5.13 | $5.13 | $4.91 | 52,832,390 |
| 2021-01-28 | $6.06 | $6.06 | $5.69 | $5.70 | $5.45 | 115,212,100 |
| 2021-01-27 | $5.42 | $5.51 | $5.26 | $5.51 | $5.27 | 28,066,500 |
| 2021-01-26 | $4.46 | $5.01 | $4.40 | $5.01 | $4.79 | 16,587,360 |
| 2021-01-25 | $4.45 | $4.62 | $4.37 | $4.55 | $4.35 | 10,782,720 |
| 2021-01-22 | $4.54 | $4.55 | $4.38 | $4.40 | $4.21 | 7,173,300 |
| 2021-01-21 | $4.49 | $4.63 | $4.41 | $4.53 | $4.33 | 8,620,020 |
| 2021-01-20 | $4.52 | $4.65 | $4.46 | $4.48 | $4.28 | 8,552,800 |
| 2021-01-19 | $4.44 | $4.72 | $4.42 | $4.56 | $4.36 | 12,270,200 |
| 2021-01-18 | $4.39 | $4.49 | $4.36 | $4.42 | $4.23 | 7,682,700 |
| 2021-01-15 | $4.46 | $4.56 | $4.39 | $4.41 | $4.22 | 9,096,900 |
| 2021-01-14 | $4.39 | $4.39 | $4.24 | $4.31 | $4.12 | 8,428,300 |
| 2021-01-13 | $4.70 | $4.70 | $4.36 | $4.38 | $4.19 | 15,487,860 |
| 2021-01-12 | $4.69 | $4.77 | $4.62 | $4.72 | $4.51 | 6,783,300 |
| 2021-01-11 | $4.93 | $4.94 | $4.66 | $4.70 | $4.50 | 10,638,200 |
| 2021-01-08 | $4.82 | $5.04 | $4.70 | $4.95 | $4.73 | 12,513,000 |
| 2021-01-07 | $5.08 | $5.12 | $4.75 | $4.79 | $4.58 | 17,135,680 |
| 2021-01-06 | $5.14 | $5.29 | $5.13 | $5.13 | $4.91 | 9,467,100 |
| 2021-01-05 | $5.20 | $5.20 | $5.07 | $5.15 | $4.93 | 8,906,980 |
| 2021-01-04 | $5.23 | $5.26 | $5.13 | $5.22 | $4.99 | 10,951,620 |
| 2021-01-01 | $5.19 | $5.19 | $5.19 | $5.19 | $4.96 | 0 |
| 2020-12-31 | $5.08 | $5.24 | $5.07 | $5.19 | $4.96 | 11,342,620 |
| 2020-12-30 | $5.07 | $5.13 | $5.03 | $5.08 | $4.86 | 9,543,840 |
| 2020-12-29 | $5.34 | $5.34 | $5.06 | $5.07 | $4.85 | 15,693,000 |
| 2020-12-28 | $5.21 | $5.30 | $5.14 | $5.25 | $5.02 | 16,065,900 |
| 2020-12-25 | $5.00 | $5.34 | $5.00 | $5.25 | $5.02 | 24,670,920 |
| 2020-12-24 | $4.97 | $5.25 | $4.93 | $5.19 | $4.96 | 23,852,740 |
| 2020-12-23 | $4.80 | $5.15 | $4.77 | $5.04 | $4.82 | 21,004,000 |
| 2020-12-22 | $4.72 | $5.00 | $4.68 | $4.80 | $4.59 | 10,446,400 |
| 2020-12-21 | $4.68 | $4.75 | $4.65 | $4.72 | $4.51 | 3,201,900 |
| 2020-12-18 | $4.75 | $4.76 | $4.68 | $4.69 | $4.49 | 4,894,780 |
| 2020-12-17 | $4.75 | $4.79 | $4.72 | $4.77 | $4.56 | 5,402,700 |
| 2020-12-16 | $4.74 | $4.87 | $4.70 | $4.76 | $4.55 | 5,829,280 |
| 2020-12-15 | $4.84 | $4.84 | $4.70 | $4.75 | $4.54 | 6,598,010 |
| 2020-12-14 | $4.63 | $5.10 | $4.61 | $4.87 | $4.66 | 12,153,600 |
| 2020-12-11 | $4.76 | $4.79 | $4.58 | $4.64 | $4.44 | 6,224,180 |
| 2020-12-10 | $4.77 | $4.83 | $4.72 | $4.76 | $4.55 | 4,500,200 |
| 2020-12-09 | $4.89 | $4.90 | $4.77 | $4.79 | $4.58 | 6,139,900 |
| 2020-12-08 | $4.97 | $4.98 | $4.87 | $4.88 | $4.67 | 6,253,600 |
| 2020-12-07 | $5.01 | $5.02 | $4.95 | $4.97 | $4.75 | 4,310,410 |
| 2020-12-04 | $5.01 | $5.03 | $4.99 | $5.01 | $4.79 | 3,591,500 |
| 2020-12-03 | $5.04 | $5.05 | $5.00 | $5.01 | $4.79 | 4,798,200 |
| 2020-12-02 | $5.00 | $5.05 | $4.98 | $5.05 | $4.83 | 6,096,100 |
| 2020-12-01 | $4.99 | $5.00 | $4.95 | $4.99 | $4.77 | 7,302,030 |
| 2020-11-30 | $5.04 | $5.05 | $4.98 | $4.99 | $4.77 | 7,544,830 |
| 2020-11-27 | $5.09 | $5.09 | $4.99 | $5.04 | $4.82 | 5,886,500 |
| 2020-11-26 | $5.08 | $5.12 | $5.05 | $5.08 | $4.86 | 5,069,700 |
| 2020-11-25 | $5.12 | $5.14 | $5.06 | $5.07 | $4.85 | 7,023,300 |
| 2020-11-24 | $5.14 | $5.16 | $5.08 | $5.12 | $4.90 | 6,565,800 |
| 2020-11-23 | $5.18 | $5.18 | $5.11 | $5.15 | $4.93 | 6,710,900 |
| 2020-11-20 | $5.20 | $5.21 | $5.15 | $5.17 | $4.94 | 5,531,400 |
| 2020-11-19 | $5.16 | $5.22 | $5.12 | $5.20 | $4.97 | 6,004,300 |
| 2020-11-18 | $5.17 | $5.20 | $5.15 | $5.16 | $4.94 | 5,539,300 |
| 2020-11-17 | $5.20 | $5.25 | $5.14 | $5.19 | $4.96 | 5,342,500 |
| 2020-11-16 | $5.18 | $5.30 | $5.16 | $5.20 | $4.97 | 5,991,000 |
| 2020-11-13 | $5.24 | $5.25 | $5.08 | $5.15 | $4.93 | 11,028,780 |
| 2020-11-12 | $5.29 | $5.35 | $5.23 | $5.25 | $5.02 | 7,713,210 |
| 2020-11-11 | $5.37 | $5.41 | $5.31 | $5.31 | $5.08 | 8,654,000 |
| 2020-11-10 | $5.37 | $5.43 | $5.28 | $5.40 | $5.16 | 15,002,000 |
| 2020-11-09 | $5.30 | $5.58 | $5.26 | $5.38 | $5.15 | 20,837,430 |
| 2020-11-06 | $5.50 | $5.50 | $5.32 | $5.33 | $5.10 | 13,497,900 |
| 2020-11-05 | $5.29 | $5.34 | $5.23 | $5.32 | $5.09 | 7,333,920 |
| 2020-11-04 | $5.32 | $5.33 | $5.22 | $5.26 | $5.03 | 4,998,400 |
| 2020-11-03 | $5.30 | $5.34 | $5.25 | $5.32 | $5.09 | 8,495,740 |
| 2020-11-02 | $5.23 | $5.38 | $5.19 | $5.31 | $5.08 | 8,488,210 |
| 2020-10-30 | $5.21 | $5.23 | $5.13 | $5.15 | $4.93 | 5,444,240 |
| 2020-10-29 | $5.13 | $5.20 | $5.11 | $5.15 | $4.93 | 3,570,300 |
| 2020-10-28 | $5.20 | $5.23 | $5.13 | $5.18 | $4.95 | 5,007,840 |
| 2020-10-27 | $5.13 | $5.40 | $5.10 | $5.28 | $5.05 | 7,222,880 |
| 2020-10-26 | $5.20 | $5.29 | $5.10 | $5.20 | $4.97 | 7,030,540 |
| 2020-10-23 | $5.46 | $5.54 | $5.30 | $5.33 | $5.10 | 10,813,940 |
| 2020-10-22 | $5.50 | $5.58 | $5.30 | $5.32 | $5.09 | 13,742,000 |
| 2020-10-21 | $5.23 | $5.26 | $5.16 | $5.20 | $4.97 | 4,197,300 |
| 2020-10-20 | $5.13 | $5.24 | $5.13 | $5.23 | $5.00 | 6,450,720 |
| 2020-10-19 | $5.13 | $5.21 | $5.10 | $5.10 | $4.88 | 3,389,200 |
| 2020-10-16 | $5.16 | $5.17 | $5.08 | $5.11 | $4.89 | 3,924,320 |
| 2020-10-15 | $5.14 | $5.19 | $5.12 | $5.15 | $4.93 | 3,120,100 |
| 2020-10-14 | $5.22 | $5.23 | $5.14 | $5.14 | $4.92 | 4,948,800 |
| 2020-10-13 | $5.27 | $5.27 | $5.19 | $5.24 | $5.01 | 6,470,800 |
| 2020-10-12 | $5.23 | $5.32 | $5.20 | $5.30 | $5.07 | 9,190,700 |
| 2020-10-09 | $5.17 | $5.31 | $5.10 | $5.27 | $5.04 | 7,019,500 |
| 2020-10-08 | $5.07 | $5.07 | $5.07 | $5.07 | $4.85 | 0 |
| 2020-10-07 | $5.07 | $5.07 | $5.07 | $5.07 | $4.85 | 0 |
| 2020-10-06 | $5.07 | $5.07 | $5.07 | $5.07 | $4.85 | 0 |
| 2020-10-05 | $5.07 | $5.07 | $5.07 | $5.07 | $4.85 | 0 |
| 2020-10-02 | $5.07 | $5.07 | $5.07 | $5.07 | $4.85 | 0 |
| 2020-10-01 | $5.07 | $5.07 | $5.07 | $5.07 | $4.85 | 0 |
| 2020-09-30 | $5.12 | $5.15 | $5.05 | $5.07 | $4.85 | 3,485,320 |
| 2020-09-29 | $5.15 | $5.18 | $5.08 | $5.12 | $4.90 | 3,171,200 |
| 2020-09-28 | $5.33 | $5.35 | $5.12 | $5.13 | $4.91 | 5,127,090 |
| 2020-09-25 | $5.29 | $5.32 | $5.25 | $5.32 | $5.09 | 3,049,600 |
| 2020-09-24 | $5.39 | $5.39 | $5.26 | $5.28 | $5.05 | 5,798,200 |
| 2020-09-23 | $5.39 | $5.42 | $5.34 | $5.41 | $5.17 | 5,584,700 |
| 2020-09-22 | $5.49 | $5.49 | $5.39 | $5.39 | $5.16 | 7,578,700 |
| 2020-09-21 | $5.57 | $5.63 | $5.51 | $5.55 | $5.31 | 9,622,800 |
| 2020-09-18 | $5.61 | $5.62 | $5.48 | $5.59 | $5.35 | 20,221,730 |
| 2020-09-17 | $5.48 | $5.91 | $5.37 | $5.68 | $5.43 | 31,173,820 |
| 2020-09-16 | $5.34 | $5.42 | $5.27 | $5.37 | $5.14 | 6,017,210 |
| 2020-09-15 | $5.41 | $5.42 | $5.31 | $5.37 | $5.14 | 3,484,490 |
| 2020-09-14 | $5.31 | $5.42 | $5.28 | $5.40 | $5.16 | 4,783,900 |
| 2020-09-11 | $5.38 | $5.40 | $5.23 | $5.32 | $5.09 | 7,027,000 |
| 2020-09-10 | $5.64 | $5.64 | $5.38 | $5.38 | $5.15 | 8,581,880 |
| 2020-09-09 | $5.63 | $5.75 | $5.57 | $5.58 | $5.34 | 10,987,550 |
| 2020-09-08 | $5.54 | $5.68 | $5.53 | $5.66 | $5.41 | 9,988,180 |
| 2020-09-07 | $5.53 | $5.62 | $5.48 | $5.55 | $5.31 | 7,516,700 |
| 2020-09-04 | $5.41 | $5.54 | $5.38 | $5.52 | $5.28 | 5,183,090 |
| 2020-09-03 | $5.55 | $5.55 | $5.46 | $5.48 | $5.24 | 4,816,100 |
| 2020-09-02 | $5.50 | $5.58 | $5.46 | $5.55 | $5.31 | 6,736,750 |
| 2020-09-01 | $5.50 | $5.52 | $5.42 | $5.49 | $5.25 | 4,463,900 |
| 2020-08-31 | $5.60 | $5.62 | $5.48 | $5.49 | $5.25 | 7,078,930 |
| 2020-08-28 | $5.50 | $5.59 | $5.43 | $5.58 | $5.34 | 9,174,050 |
| 2020-08-27 | $5.44 | $5.59 | $5.43 | $5.47 | $5.23 | 6,626,580 |
| 2020-08-26 | $5.47 | $5.47 | $5.35 | $5.37 | $5.14 | 5,468,900 |
| 2020-08-25 | $5.47 | $5.48 | $5.41 | $5.47 | $5.23 | 4,874,200 |
| 2020-08-24 | $5.50 | $5.51 | $5.41 | $5.44 | $5.20 | 4,418,300 |
| 2020-08-21 | $5.57 | $5.57 | $5.47 | $5.48 | $5.24 | 4,685,500 |
| 2020-08-20 | $5.43 | $5.60 | $5.41 | $5.53 | $5.29 | 6,587,810 |
| 2020-08-19 | $5.60 | $5.61 | $5.46 | $5.48 | $5.24 | 7,153,500 |
| 2020-08-18 | $5.65 | $5.65 | $5.56 | $5.59 | $5.35 | 5,724,200 |
| 2020-08-17 | $5.56 | $5.64 | $5.54 | $5.62 | $5.38 | 6,398,900 |
| 2020-08-14 | $5.46 | $5.58 | $5.46 | $5.58 | $5.34 | 5,569,500 |
| 2020-08-13 | $5.42 | $5.54 | $5.42 | $5.50 | $5.26 | 4,792,500 |
| 2020-08-12 | $5.48 | $5.49 | $5.35 | $5.44 | $5.20 | 7,116,600 |
| 2020-08-11 | $5.63 | $5.68 | $5.46 | $5.48 | $5.24 | 9,696,680 |
| 2020-08-10 | $5.54 | $5.71 | $5.53 | $5.67 | $5.42 | 5,593,030 |
| 2020-08-07 | $5.74 | $5.74 | $5.55 | $5.60 | $5.36 | 8,395,380 |
| 2020-08-06 | $5.80 | $5.81 | $5.67 | $5.72 | $5.47 | 6,826,700 |
| 2020-08-05 | $5.78 | $5.88 | $5.63 | $5.84 | $5.59 | 13,789,230 |
| 2020-08-04 | $5.87 | $5.90 | $5.77 | $5.80 | $5.55 | 12,873,840 |
| 2020-08-03 | $5.72 | $5.95 | $5.69 | $5.90 | $5.64 | 17,786,780 |
| 2020-07-31 | $5.55 | $5.86 | $5.54 | $5.70 | $5.45 | 11,167,600 |
| 2020-07-30 | $5.69 | $5.69 | $5.57 | $5.60 | $5.36 | 8,515,100 |
| 2020-07-29 | $5.43 | $5.80 | $5.39 | $5.69 | $5.44 | 10,175,400 |
| 2020-07-28 | $5.41 | $5.45 | $5.38 | $5.42 | $5.18 | 5,107,100 |
| 2020-07-27 | $5.46 | $5.54 | $5.31 | $5.38 | $5.15 | 7,520,800 |
| 2020-07-24 | $5.64 | $5.68 | $5.43 | $5.44 | $5.20 | 10,838,100 |
| 2020-07-23 | $5.71 | $5.83 | $5.56 | $5.70 | $5.45 | 10,245,300 |
| 2020-07-22 | $5.72 | $5.83 | $5.69 | $5.75 | $5.50 | 9,045,880 |
| 2020-07-21 | $5.80 | $5.80 | $5.67 | $5.75 | $5.50 | 7,824,200 |
| 2020-07-20 | $5.65 | $5.74 | $5.61 | $5.74 | $5.49 | 8,422,100 |
| 2020-07-17 | $5.54 | $5.63 | $5.50 | $5.60 | $5.36 | 8,809,000 |
| 2020-07-16 | $5.91 | $5.95 | $5.48 | $5.54 | $5.30 | 16,439,320 |
| 2020-07-15 | $6.18 | $6.20 | $5.88 | $5.90 | $5.64 | 17,867,300 |
| 2020-07-14 | $6.18 | $6.21 | $5.93 | $6.08 | $5.82 | 20,736,560 |
| 2020-07-13 | $6.01 | $6.18 | $5.96 | $6.14 | $5.87 | 22,581,690 |
| 2020-07-10 | $6.05 | $6.10 | $5.95 | $5.97 | $5.71 | 18,926,300 |
| 2020-07-09 | $6.00 | $6.16 | $5.94 | $6.10 | $5.83 | 24,805,600 |
| 2020-07-08 | $5.88 | $5.99 | $5.82 | $5.98 | $5.72 | 21,236,580 |
| 2020-07-07 | $6.02 | $6.05 | $5.83 | $5.89 | $5.63 | 24,777,610 |
| 2020-07-06 | $5.72 | $5.95 | $5.71 | $5.92 | $5.66 | 19,898,160 |
| 2020-07-03 | $5.63 | $5.71 | $5.61 | $5.69 | $5.44 | 11,574,240 |
| 2020-07-02 | $5.60 | $5.65 | $5.53 | $5.65 | $5.40 | 9,447,700 |
| 2020-07-01 | $5.62 | $5.62 | $5.54 | $5.59 | $5.35 | 7,354,540 |
| 2020-06-30 | $5.51 | $5.69 | $5.50 | $5.61 | $5.37 | 10,152,100 |
| 2020-06-29 | $5.53 | $5.53 | $5.40 | $5.44 | $5.20 | 9,341,630 |
| 2020-06-26 | $5.55 | $5.55 | $5.55 | $5.55 | $5.31 | 0 |
| 2020-06-25 | $5.55 | $5.55 | $5.55 | $5.55 | $5.31 | 0 |
| 2020-06-24 | $5.58 | $5.63 | $5.53 | $5.55 | $5.31 | 7,313,400 |
| 2020-06-23 | $5.69 | $5.71 | $5.55 | $5.59 | $5.35 | 8,849,910 |
| 2020-06-22 | $5.73 | $5.81 | $5.65 | $5.67 | $5.42 | 10,387,600 |
| 2020-06-19 | $5.82 | $5.84 | $5.73 | $5.75 | $5.50 | 7,786,500 |
| 2020-06-18 | $5.98 | $5.98 | $5.87 | $5.87 | $5.56 | 11,195,300 |
| 2020-06-17 | $5.84 | $6.04 | $5.74 | $6.01 | $5.69 | 19,268,100 |
| 2020-06-16 | $5.82 | $5.92 | $5.79 | $5.85 | $5.54 | 12,011,320 |
| 2020-06-15 | $5.73 | $5.94 | $5.68 | $5.83 | $5.52 | 15,803,960 |
| 2020-06-12 | $5.63 | $5.75 | $5.55 | $5.68 | $5.38 | 12,869,600 |
| 2020-06-11 | $6.03 | $6.03 | $5.78 | $5.81 | $5.50 | 20,939,360 |
| 2020-06-10 | $6.11 | $6.17 | $5.98 | $6.01 | $5.69 | 22,430,810 |
| 2020-06-09 | $6.12 | $6.44 | $5.98 | $6.25 | $5.92 | 32,496,600 |
| 2020-06-08 | $6.09 | $6.19 | $5.97 | $6.11 | $5.78 | 21,949,480 |
| 2020-06-05 | $6.17 | $6.23 | $5.97 | $6.00 | $5.68 | 28,487,200 |
| 2020-06-04 | $6.41 | $6.52 | $6.13 | $6.19 | $5.86 | 47,344,410 |
| 2020-06-03 | $6.84 | $7.15 | $6.41 | $6.72 | $6.36 | 78,878,110 |
| 2020-06-02 | $6.86 | $6.86 | $6.82 | $6.86 | $6.49 | 24,187,210 |
| 2020-06-01 | $6.24 | $6.24 | $6.24 | $6.24 | $5.91 | 8,127,300 |
| 2020-05-29 | $5.57 | $5.77 | $5.51 | $5.67 | $5.37 | 16,888,260 |
| 2020-05-28 | $5.49 | $5.64 | $5.36 | $5.59 | $5.29 | 12,397,500 |
| 2020-05-27 | $5.51 | $5.73 | $5.44 | $5.49 | $5.20 | 11,128,610 |
| 2020-05-26 | $5.30 | $5.48 | $5.30 | $5.47 | $5.18 | 9,775,430 |
| 2020-05-25 | $5.36 | $5.38 | $5.25 | $5.28 | $5.00 | 5,349,000 |
| 2020-05-22 | $5.36 | $5.45 | $5.26 | $5.38 | $5.09 | 8,836,510 |
| 2020-05-21 | $5.61 | $5.65 | $5.35 | $5.36 | $5.07 | 16,556,100 |
| 2020-05-20 | $6.07 | $6.07 | $5.64 | $5.65 | $5.35 | 22,722,800 |
| 2020-05-19 | $6.06 | $6.14 | $6.00 | $6.06 | $5.74 | 11,300,000 |
| 2020-05-18 | $6.14 | $6.18 | $5.97 | $6.07 | $5.75 | 14,354,000 |
| 2020-05-15 | $6.33 | $6.37 | $6.12 | $6.21 | $5.88 | 19,205,650 |
| 2020-05-14 | $6.06 | $6.38 | $6.06 | $6.32 | $5.98 | 28,520,560 |
| 2020-05-13 | $6.02 | $6.27 | $5.91 | $6.18 | $5.85 | 23,420,380 |
| 2020-05-12 | $6.15 | $6.16 | $5.90 | $6.02 | $5.70 | 15,269,600 |
| 2020-05-11 | $6.20 | $6.27 | $6.03 | $6.19 | $5.86 | 23,149,780 |
| 2020-05-08 | $5.94 | $6.23 | $5.91 | $6.14 | $5.81 | 29,660,090 |
| 2020-05-07 | $5.86 | $5.97 | $5.80 | $5.91 | $5.59 | 16,234,500 |
| 2020-05-06 | $5.79 | $5.97 | $5.65 | $5.93 | $5.61 | 16,711,260 |
| 2020-05-05 | $5.86 | $5.86 | $5.86 | $5.86 | $5.55 | 0 |
| 2020-05-04 | $5.86 | $5.86 | $5.86 | $5.86 | $5.55 | 0 |
| 2020-05-01 | $5.86 | $5.86 | $5.86 | $5.86 | $5.55 | 0 |
| 2020-04-30 | $5.81 | $5.93 | $5.69 | $5.86 | $5.55 | 18,483,560 |
| 2020-04-29 | $5.80 | $6.03 | $5.70 | $5.81 | $5.50 | 23,538,980 |
| 2020-04-28 | $5.85 | $6.38 | $5.69 | $6.15 | $5.82 | 33,491,460 |
| 2020-04-27 | $5.73 | $5.92 | $5.61 | $5.84 | $5.53 | 14,473,810 |
| 2020-04-24 | $5.92 | $5.94 | $5.70 | $5.75 | $5.44 | 16,389,610 |
| 2020-04-23 | $6.15 | $6.26 | $5.97 | $5.99 | $5.67 | 30,709,600 |
| 2020-04-22 | $5.79 | $6.41 | $5.77 | $6.28 | $5.94 | 42,454,590 |
| 2020-04-21 | $5.57 | $6.08 | $5.52 | $5.93 | $5.61 | 36,523,350 |
| 2020-04-20 | $5.59 | $5.70 | $5.55 | $5.64 | $5.34 | 12,096,700 |
| 2020-04-17 | $5.86 | $5.88 | $5.58 | $5.60 | $5.30 | 24,811,160 |
| 2020-04-16 | $5.32 | $5.85 | $5.31 | $5.85 | $5.54 | 23,640,860 |
| 2020-04-15 | $5.39 | $5.42 | $5.32 | $5.32 | $5.04 | 7,056,400 |
| 2020-04-14 | $5.30 | $5.38 | $5.26 | $5.38 | $5.09 | 5,369,900 |
| 2020-04-13 | $5.36 | $5.36 | $5.21 | $5.24 | $4.96 | 6,143,100 |
| 2020-04-10 | $5.58 | $5.60 | $5.33 | $5.36 | $5.07 | 9,972,770 |
| 2020-04-09 | $5.58 | $5.64 | $5.51 | $5.61 | $5.31 | 11,612,290 |
| 2020-04-08 | $5.46 | $5.72 | $5.45 | $5.57 | $5.27 | 17,462,890 |
| 2020-04-07 | $5.37 | $5.53 | $5.35 | $5.52 | $5.23 | 14,700,000 |
| 2020-04-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.02 | 0 |
| 2020-04-03 | $5.38 | $5.48 | $5.29 | $5.30 | $5.02 | 9,449,700 |
| 2020-04-02 | $5.18 | $5.34 | $5.14 | $5.33 | $5.05 | 9,037,850 |
| 2020-04-01 | $5.19 | $5.34 | $5.13 | $5.24 | $4.96 | 9,715,570 |
| 2020-03-31 | $5.34 | $5.36 | $5.16 | $5.18 | $4.90 | 8,229,600 |
| 2020-03-30 | $5.50 | $5.50 | $5.25 | $5.27 | $4.99 | 11,124,000 |
| 2020-03-27 | $5.62 | $5.82 | $5.53 | $5.54 | $5.24 | 15,282,560 |
| 2020-03-26 | $5.57 | $5.63 | $5.49 | $5.51 | $5.22 | 9,777,500 |
| 2020-03-25 | $5.68 | $5.74 | $5.57 | $5.65 | $5.35 | 12,944,280 |
| 2020-03-24 | $5.43 | $5.60 | $5.34 | $5.55 | $5.25 | 13,645,570 |
| 2020-03-23 | $5.59 | $5.63 | $5.31 | $5.34 | $5.05 | 11,193,020 |
| 2020-03-20 | $5.67 | $5.75 | $5.58 | $5.70 | $5.40 | 10,784,000 |
| 2020-03-19 | $5.43 | $5.64 | $5.42 | $5.60 | $5.30 | 12,381,400 |
| 2020-03-18 | $5.77 | $5.79 | $5.46 | $5.46 | $5.17 | 18,851,420 |
| 2020-03-17 | $5.50 | $5.88 | $5.09 | $5.79 | $5.48 | 23,424,300 |
| 2020-03-16 | $6.00 | $6.04 | $5.45 | $5.52 | $5.23 | 17,248,900 |
| 2020-03-13 | $5.72 | $5.96 | $5.58 | $5.90 | $5.58 | 19,815,850 |
| 2020-03-12 | $6.31 | $6.32 | $6.04 | $6.11 | $5.78 | 18,566,620 |
| 2020-03-11 | $6.60 | $6.76 | $6.41 | $6.43 | $6.09 | 19,336,420 |
| 2020-03-10 | $6.26 | $6.65 | $6.16 | $6.63 | $6.28 | 26,710,900 |
| 2020-03-09 | $6.96 | $6.96 | $6.60 | $6.60 | $6.25 | 34,911,900 |
| 2020-03-06 | $7.00 | $7.35 | $6.93 | $7.18 | $6.80 | 46,400,350 |
| 2020-03-05 | $7.50 | $7.55 | $7.05 | $7.21 | $6.82 | 69,074,660 |
| 2020-03-04 | $6.65 | $7.35 | $6.65 | $7.35 | $6.96 | 59,014,880 |
| 2020-03-03 | $6.60 | $6.90 | $6.53 | $6.68 | $6.32 | 29,406,620 |
| 2020-03-02 | $6.30 | $6.59 | $6.28 | $6.49 | $6.14 | 20,161,100 |
| 2020-02-28 | $6.77 | $6.88 | $6.31 | $6.31 | $5.97 | 33,074,000 |
| 2020-02-27 | $6.73 | $7.01 | $6.62 | $7.01 | $6.64 | 37,315,500 |
| 2020-02-26 | $6.80 | $6.93 | $6.61 | $6.67 | $6.31 | 30,866,610 |
| 2020-02-25 | $6.98 | $7.05 | $6.66 | $6.95 | $6.58 | 51,098,020 |
| 2020-02-24 | $7.17 | $7.53 | $7.04 | $7.26 | $6.87 | 56,157,410 |
| 2020-02-21 | $7.79 | $8.29 | $7.33 | $7.44 | $7.04 | 99,911,180 |
| 2020-02-20 | $6.80 | $7.54 | $6.71 | $7.54 | $7.14 | 70,130,010 |
| 2020-02-19 | $6.71 | $7.15 | $6.64 | $6.85 | $6.48 | 63,545,940 |
| 2020-02-18 | $6.40 | $6.90 | $6.38 | $6.78 | $6.42 | 63,741,600 |
| 2020-02-17 | $6.12 | $6.43 | $6.07 | $6.35 | $6.01 | 37,559,070 |
| 2020-02-14 | $6.03 | $6.18 | $6.01 | $6.06 | $5.74 | 22,980,300 |
| 2020-02-13 | $6.34 | $6.44 | $6.09 | $6.11 | $5.78 | 36,503,800 |
| 2020-02-12 | $6.13 | $6.49 | $6.06 | $6.46 | $6.11 | 42,494,780 |
| 2020-02-11 | $6.88 | $6.95 | $6.30 | $6.35 | $6.01 | 67,238,780 |
| 2020-02-10 | $6.01 | $6.67 | $5.98 | $6.67 | $6.31 | 40,555,950 |
| 2020-02-07 | $6.08 | $6.25 | $5.88 | $6.06 | $5.74 | 35,788,700 |
| 2020-02-06 | $6.01 | $6.31 | $5.93 | $6.12 | $5.79 | 44,424,240 |
| 2020-02-05 | $5.85 | $6.14 | $5.85 | $6.05 | $5.73 | 42,519,020 |
| 2020-02-04 | $5.50 | $5.98 | $5.50 | $5.91 | $5.59 | 44,577,080 |
| 2020-02-03 | $5.79 | $5.83 | $5.79 | $5.79 | $5.48 | 8,480,880 |
| 2020-01-31 | $6.43 | $6.43 | $6.43 | $6.43 | $6.09 | 0 |
| 2020-01-30 | $6.43 | $6.43 | $6.43 | $6.43 | $6.09 | 0 |
| 2020-01-29 | $6.43 | $6.43 | $6.43 | $6.43 | $6.09 | 0 |
| 2020-01-28 | $6.43 | $6.43 | $6.43 | $6.43 | $6.09 | 0 |
| 2020-01-27 | $6.43 | $6.43 | $6.43 | $6.43 | $6.09 | 0 |
| 2020-01-24 | $6.43 | $6.43 | $6.43 | $6.43 | $6.09 | 0 |
| 2020-01-23 | $6.76 | $6.84 | $6.24 | $6.43 | $6.09 | 38,933,350 |
| 2020-01-22 | $6.98 | $7.00 | $6.55 | $6.75 | $6.39 | 45,715,560 |
| 2020-01-21 | $7.15 | $7.19 | $6.93 | $7.04 | $6.66 | 35,505,190 |
| 2020-01-20 | $6.97 | $7.19 | $6.95 | $7.16 | $6.78 | 42,358,350 |
| 2020-01-17 | $7.59 | $7.70 | $7.06 | $7.11 | $6.73 | 57,349,140 |
| 2020-01-16 | $7.48 | $7.57 | $7.32 | $7.57 | $7.17 | 46,054,620 |
| 2020-01-15 | $7.59 | $7.74 | $7.31 | $7.48 | $7.08 | 66,690,700 |
| 2020-01-14 | $7.93 | $8.26 | $7.71 | $7.90 | $7.48 | 76,474,290 |
| 2020-01-13 | $7.60 | $8.20 | $7.51 | $8.00 | $7.57 | 78,392,470 |
| 2020-01-10 | $8.56 | $8.85 | $7.83 | $7.83 | $7.41 | 98,736,080 |
| 2020-01-09 | $9.13 | $9.56 | $8.17 | $8.70 | $8.24 | 127,534,280 |
| 2020-01-08 | $7.56 | $8.69 | $7.29 | $8.69 | $8.23 | 105,611,270 |
| 2020-01-07 | $7.00 | $8.36 | $7.00 | $7.90 | $7.48 | 116,052,320 |
| 2020-01-06 | $7.09 | $7.61 | $6.81 | $7.60 | $7.19 | 104,084,490 |
| 2020-01-03 | $6.82 | $6.92 | $6.70 | $6.92 | $6.55 | 18,201,140 |
| 2020-01-02 | $6.15 | $6.29 | $6.03 | $6.29 | $5.95 | 25,911,950 |
| 2020-01-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.41 | 0 |
| 2019-12-31 | $5.60 | $5.72 | $5.37 | $5.72 | $5.41 | 45,982,240 |
| 2019-12-30 | $4.95 | $5.20 | $4.81 | $5.20 | $4.92 | 29,948,520 |
| 2019-12-27 | $4.82 | $4.98 | $4.63 | $4.73 | $4.48 | 24,419,740 |
| 2019-12-26 | $4.70 | $4.80 | $4.60 | $4.72 | $4.47 | 17,252,250 |
| 2019-12-25 | $4.42 | $4.75 | $4.42 | $4.71 | $4.46 | 23,354,110 |
| 2019-12-24 | $4.37 | $4.44 | $4.33 | $4.43 | $4.19 | 5,786,800 |
| 2019-12-23 | $4.51 | $4.52 | $4.34 | $4.36 | $4.13 | 8,937,490 |
| 2019-12-20 | $4.58 | $4.64 | $4.53 | $4.53 | $4.29 | 10,373,000 |
| 2019-12-19 | $4.43 | $4.68 | $4.40 | $4.62 | $4.37 | 18,935,460 |
| 2019-12-18 | $4.51 | $4.52 | $4.43 | $4.45 | $4.21 | 9,992,920 |
| 2019-12-17 | $4.48 | $4.55 | $4.45 | $4.52 | $4.28 | 11,644,090 |
| 2019-12-16 | $4.44 | $4.49 | $4.38 | $4.48 | $4.24 | 11,189,250 |
| 2019-12-13 | $4.49 | $4.56 | $4.37 | $4.43 | $4.19 | 13,391,420 |
| 2019-12-12 | $4.46 | $4.70 | $4.43 | $4.47 | $4.23 | 20,036,130 |
| 2019-12-11 | $4.34 | $4.49 | $4.29 | $4.49 | $4.25 | 14,765,800 |
| 2019-12-10 | $4.37 | $4.38 | $4.26 | $4.34 | $4.11 | 10,434,200 |
| 2019-12-09 | $4.31 | $4.43 | $4.28 | $4.38 | $4.15 | 11,990,100 |
| 2019-12-06 | $4.30 | $4.31 | $4.25 | $4.30 | $4.07 | 6,849,530 |
| 2019-12-05 | $4.27 | $4.35 | $4.25 | $4.31 | $4.08 | 9,832,900 |
| 2019-12-04 | $4.21 | $4.33 | $4.15 | $4.29 | $4.06 | 10,712,700 |
| 2019-12-03 | $4.22 | $4.24 | $4.10 | $4.24 | $4.01 | 9,139,300 |
| 2019-12-02 | $4.24 | $4.37 | $4.20 | $4.23 | $4.00 | 9,784,900 |
| 2019-11-29 | $4.16 | $4.46 | $4.16 | $4.25 | $4.02 | 14,067,400 |
| 2019-11-28 | $4.08 | $4.22 | $4.07 | $4.19 | $3.97 | 10,728,730 |
| 2019-11-27 | $4.13 | $4.13 | $4.06 | $4.08 | $3.86 | 4,739,200 |
| 2019-11-26 | $4.11 | $4.14 | $4.09 | $4.13 | $3.91 | 4,289,900 |
| 2019-11-25 | $4.06 | $4.12 | $4.02 | $4.12 | $3.90 | 6,461,770 |
| 2019-11-22 | $4.13 | $4.18 | $4.06 | $4.08 | $3.86 | 9,188,270 |
| 2019-11-21 | $4.09 | $4.17 | $4.04 | $4.15 | $3.93 | 8,520,140 |
| 2019-11-20 | $4.23 | $4.24 | $4.11 | $4.11 | $3.89 | 13,366,300 |
| 2019-11-19 | $4.17 | $4.27 | $4.13 | $4.24 | $4.01 | 16,127,130 |
| 2019-11-18 | $4.10 | $4.24 | $4.10 | $4.18 | $3.96 | 22,756,150 |
| 2019-11-15 | $4.58 | $4.88 | $4.30 | $4.30 | $4.07 | 42,496,730 |
| 2019-11-14 | $4.07 | $4.55 | $4.06 | $4.55 | $4.31 | 39,596,420 |
| 2019-11-13 | $4.00 | $4.30 | $3.91 | $4.14 | $3.92 | 9,217,200 |
| 2019-11-12 | $3.98 | $4.01 | $3.92 | $4.01 | $3.80 | 4,221,700 |
| 2019-11-11 | $4.01 | $4.04 | $3.95 | $3.96 | $3.75 | 6,887,700 |
| 2019-11-08 | $4.16 | $4.23 | $4.07 | $4.07 | $3.85 | 9,637,250 |
| 2019-11-07 | $4.06 | $4.20 | $4.04 | $4.17 | $3.95 | 11,175,650 |
| 2019-11-06 | $4.12 | $4.15 | $4.02 | $4.05 | $3.83 | 10,087,330 |
| 2019-11-05 | $4.15 | $4.19 | $4.10 | $4.13 | $3.91 | 8,176,130 |
| 2019-11-04 | $4.18 | $4.23 | $4.12 | $4.17 | $3.95 | 10,676,400 |
| 2019-11-01 | $4.10 | $4.26 | $4.09 | $4.16 | $3.94 | 13,215,230 |
| 2019-10-31 | $4.16 | $4.32 | $4.11 | $4.16 | $3.94 | 22,823,430 |
| 2019-10-30 | $4.82 | $4.85 | $4.49 | $4.49 | $4.25 | 29,629,490 |
| 2019-10-29 | $4.99 | $4.99 | $4.95 | $4.99 | $4.72 | 21,583,920 |
| 2019-10-28 | $4.20 | $4.54 | $4.13 | $4.54 | $4.30 | 14,984,370 |
| 2019-10-25 | $4.07 | $4.13 | $4.04 | $4.13 | $3.91 | 2,286,200 |
| 2019-10-24 | $4.08 | $4.11 | $4.05 | $4.06 | $3.84 | 2,305,700 |
| 2019-10-23 | $4.11 | $4.17 | $4.07 | $4.09 | $3.87 | 3,081,200 |
| 2019-10-22 | $4.06 | $4.12 | $4.05 | $4.10 | $3.88 | 2,665,590 |
| 2019-10-21 | $4.04 | $4.07 | $4.01 | $4.04 | $3.82 | 2,145,700 |
| 2019-10-18 | $4.17 | $4.19 | $4.04 | $4.08 | $3.86 | 2,909,300 |
| 2019-10-17 | $4.18 | $4.21 | $4.14 | $4.15 | $3.93 | 2,028,700 |
| 2019-10-16 | $4.20 | $4.23 | $4.13 | $4.15 | $3.93 | 2,368,200 |
| 2019-10-15 | $4.18 | $4.20 | $4.11 | $4.20 | $3.98 | 3,441,860 |
| 2019-10-14 | $4.14 | $4.22 | $4.12 | $4.19 | $3.97 | 4,960,300 |
| 2019-10-11 | $4.13 | $4.13 | $4.05 | $4.11 | $3.89 | 2,369,210 |
| 2019-10-10 | $4.02 | $4.14 | $4.00 | $4.10 | $3.88 | 4,084,190 |
| 2019-10-09 | $3.97 | $4.03 | $3.90 | $4.03 | $3.81 | 2,704,200 |
| 2019-10-08 | $4.02 | $4.05 | $3.95 | $3.97 | $3.76 | 3,498,310 |
| 2019-10-07 | $4.00 | $4.00 | $4.00 | $4.00 | $3.79 | 0 |
| 2019-10-04 | $4.00 | $4.00 | $4.00 | $4.00 | $3.79 | 0 |
| 2019-10-03 | $4.00 | $4.00 | $4.00 | $4.00 | $3.79 | 0 |
| 2019-10-02 | $4.00 | $4.00 | $4.00 | $4.00 | $3.79 | 0 |
| 2019-10-01 | $4.00 | $4.00 | $4.00 | $4.00 | $3.79 | 0 |
| 2019-09-30 | $4.10 | $4.10 | $4.00 | $4.00 | $3.79 | 3,506,820 |
| 2019-09-27 | $4.09 | $4.12 | $4.04 | $4.10 | $3.88 | 4,238,890 |
| 2019-09-26 | $4.27 | $4.28 | $4.04 | $4.09 | $3.87 | 6,938,100 |
| 2019-09-25 | $4.28 | $4.34 | $4.18 | $4.20 | $3.98 | 6,207,150 |
| 2019-09-24 | $4.38 | $4.39 | $4.30 | $4.31 | $4.08 | 6,252,300 |
| 2019-09-23 | $4.41 | $4.44 | $4.30 | $4.41 | $4.17 | 7,651,300 |
| 2019-09-20 | $4.46 | $4.52 | $4.40 | $4.49 | $4.25 | 10,368,000 |
| 2019-09-19 | $4.34 | $4.46 | $4.33 | $4.43 | $4.19 | 8,387,620 |
| 2019-09-18 | $4.36 | $4.42 | $4.33 | $4.35 | $4.12 | 7,895,200 |
| 2019-09-17 | $4.45 | $4.49 | $4.30 | $4.37 | $4.14 | 9,308,600 |
| 2019-09-16 | $4.57 | $4.57 | $4.45 | $4.46 | $4.22 | 13,260,000 |
| 2019-09-13 | $4.48 | $4.48 | $4.48 | $4.48 | $4.24 | 0 |
| 2019-09-12 | $4.39 | $4.60 | $4.32 | $4.48 | $4.24 | 14,770,530 |
| 2019-09-11 | $4.37 | $4.42 | $4.33 | $4.39 | $4.16 | 9,348,940 |
| 2019-09-10 | $4.33 | $4.47 | $4.31 | $4.36 | $4.13 | 12,763,320 |
| 2019-09-09 | $4.19 | $4.40 | $4.18 | $4.37 | $4.14 | 14,013,970 |
| 2019-09-06 | $4.20 | $4.22 | $4.14 | $4.17 | $3.95 | 5,129,300 |
| 2019-09-05 | $4.17 | $4.27 | $4.15 | $4.20 | $3.98 | 8,735,900 |
| 2019-09-04 | $4.15 | $4.20 | $4.12 | $4.20 | $3.98 | 4,786,200 |
| 2019-09-03 | $4.15 | $4.19 | $4.10 | $4.17 | $3.95 | 3,422,700 |
| 2019-09-02 | $4.09 | $4.17 | $4.09 | $4.15 | $3.93 | 4,253,010 |
| 2019-08-30 | $4.25 | $4.27 | $4.05 | $4.09 | $3.87 | 7,112,700 |
| 2019-08-29 | $4.25 | $4.29 | $4.21 | $4.24 | $4.01 | 5,331,600 |
| 2019-08-28 | $4.29 | $4.35 | $4.24 | $4.25 | $4.02 | 5,896,810 |
| 2019-08-27 | $4.20 | $4.31 | $4.20 | $4.26 | $4.03 | 5,656,630 |
| 2019-08-26 | $4.22 | $4.29 | $4.15 | $4.20 | $3.98 | 6,415,700 |
| 2019-08-23 | $4.34 | $4.34 | $4.27 | $4.30 | $4.07 | 3,820,540 |
| 2019-08-22 | $4.37 | $4.37 | $4.30 | $4.32 | $4.09 | 4,485,790 |
| 2019-08-21 | $4.34 | $4.38 | $4.29 | $4.37 | $4.14 | 7,355,770 |
| 2019-08-20 | $4.36 | $4.40 | $4.27 | $4.35 | $4.12 | 9,627,270 |
| 2019-08-19 | $4.25 | $4.37 | $4.22 | $4.37 | $4.14 | 11,550,700 |
| 2019-08-16 | $4.22 | $4.41 | $4.20 | $4.34 | $4.11 | 11,400,900 |
| 2019-08-15 | $4.13 | $4.29 | $4.08 | $4.25 | $4.02 | 9,461,100 |
| 2019-08-14 | $4.05 | $4.24 | $4.05 | $4.22 | $3.99 | 11,775,810 |
| 2019-08-13 | $4.07 | $4.07 | $3.98 | $4.01 | $3.80 | 3,267,800 |
| 2019-08-12 | $4.00 | $4.09 | $3.98 | $4.08 | $3.86 | 2,929,370 |
| 2019-08-09 | $4.06 | $4.09 | $3.96 | $4.00 | $3.79 | 3,747,000 |
| 2019-08-08 | $4.12 | $4.13 | $4.03 | $4.04 | $3.82 | 3,944,300 |
| 2019-08-07 | $4.10 | $4.18 | $4.08 | $4.08 | $3.86 | 3,638,700 |
| 2019-08-06 | $4.16 | $4.20 | $4.00 | $4.12 | $3.90 | 7,496,900 |
| 2019-08-05 | $4.15 | $4.25 | $4.09 | $4.25 | $4.02 | 7,519,980 |
| 2019-08-02 | $4.11 | $4.15 | $4.04 | $4.11 | $3.89 | 5,245,170 |
| 2019-08-01 | $4.29 | $4.29 | $4.17 | $4.19 | $3.97 | 6,369,280 |
| 2019-07-31 | $4.33 | $4.38 | $4.25 | $4.29 | $4.06 | 7,274,170 |
| 2019-07-30 | $4.29 | $4.47 | $4.27 | $4.41 | $4.17 | 16,192,590 |
| 2019-07-29 | $4.34 | $4.40 | $4.23 | $4.33 | $4.10 | 11,843,680 |
| 2019-07-26 | $4.49 | $4.64 | $4.32 | $4.34 | $4.11 | 26,703,620 |
| 2019-07-25 | $4.28 | $4.41 | $4.27 | $4.41 | $4.17 | 12,891,940 |
| 2019-07-24 | $4.01 | $4.05 | $3.98 | $4.01 | $3.80 | 5,601,100 |
| 2019-07-23 | $3.99 | $4.04 | $3.93 | $4.00 | $3.79 | 6,339,110 |
| 2019-07-22 | $4.30 | $4.30 | $3.98 | $4.00 | $3.79 | 9,219,960 |
| 2019-07-19 | $4.32 | $4.37 | $4.24 | $4.25 | $4.02 | 6,165,560 |
| 2019-07-18 | $4.32 | $4.39 | $4.25 | $4.31 | $4.08 | 7,507,680 |
| 2019-07-17 | $4.51 | $4.52 | $4.37 | $4.40 | $4.16 | 9,659,300 |
| 2019-07-16 | $4.51 | $4.65 | $4.42 | $4.51 | $4.27 | 12,775,440 |
| 2019-07-15 | $4.57 | $4.59 | $4.41 | $4.54 | $4.30 | 16,232,980 |
| 2019-07-12 | $4.38 | $4.86 | $4.28 | $4.66 | $4.41 | 24,830,920 |
| 2019-07-11 | $4.44 | $4.57 | $4.38 | $4.42 | $4.18 | 22,433,330 |
| 2019-07-10 | $4.21 | $4.60 | $4.11 | $4.60 | $4.35 | 24,161,490 |
| 2019-07-09 | $4.17 | $4.23 | $4.09 | $4.18 | $3.96 | 8,737,730 |
| 2019-07-08 | $4.28 | $4.32 | $4.07 | $4.23 | $4.00 | 18,081,340 |
| 2019-07-05 | $4.52 | $4.72 | $4.37 | $4.42 | $4.18 | 31,334,390 |
| 2019-07-04 | $4.09 | $4.47 | $4.09 | $4.47 | $4.23 | 8,768,360 |
| 2019-07-03 | $3.99 | $4.09 | $3.93 | $4.06 | $3.84 | 5,568,020 |
| 2019-07-02 | $3.93 | $4.00 | $3.93 | $3.99 | $3.78 | 2,670,240 |
| 2019-07-01 | $3.92 | $3.97 | $3.91 | $3.95 | $3.74 | 2,964,840 |
| 2019-06-28 | $3.96 | $3.97 | $3.82 | $3.86 | $3.65 | 2,312,590 |
| 2019-06-27 | $3.95 | $4.00 | $3.93 | $3.96 | $3.75 | 2,632,440 |
| 2019-06-26 | $3.99 | $4.00 | $3.94 | $3.95 | $3.74 | 2,318,420 |
| 2019-06-25 | $4.05 | $4.05 | $3.94 | $4.00 | $3.79 | 3,074,660 |
| 2019-06-24 | $4.04 | $4.07 | $4.00 | $4.04 | $3.82 | 3,516,520 |
| 2019-06-21 | $4.04 | $4.15 | $3.98 | $4.06 | $3.84 | 6,976,650 |
| 2019-06-20 | $3.98 | $4.04 | $3.92 | $4.01 | $3.80 | 7,914,200 |
| 2019-06-19 | $4.02 | $4.08 | $3.90 | $4.04 | $3.82 | 7,705,730 |
| 2019-06-18 | $3.91 | $3.95 | $3.87 | $3.91 | $3.70 | 3,167,270 |
| 2019-06-17 | $3.79 | $4.12 | $3.79 | $3.95 | $3.74 | 8,541,360 |
| 2019-06-14 | $3.96 | $3.97 | $3.79 | $3.81 | $3.61 | 4,902,700 |
| 2019-06-13 | $3.80 | $4.00 | $3.76 | $3.96 | $3.75 | 9,429,270 |
| 2019-06-12 | $3.82 | $3.88 | $3.80 | $3.81 | $3.61 | 3,063,800 |
| 2019-06-11 | $3.75 | $3.86 | $3.70 | $3.85 | $3.64 | 4,668,570 |
| 2019-06-10 | $3.67 | $3.89 | $3.64 | $3.75 | $3.55 | 7,017,360 |
| 2019-06-07 | $3.67 | $3.67 | $3.67 | $3.67 | $3.47 | 0 |
| 2019-06-06 | $3.90 | $3.90 | $3.60 | $3.67 | $3.47 | 2,839,770 |
| 2019-06-05 | $3.83 | $3.85 | $3.79 | $3.82 | $3.62 | 1,663,700 |
| 2019-06-04 | $3.83 | $3.87 | $3.77 | $3.78 | $3.58 | 2,425,440 |
| 2019-06-03 | $3.96 | $4.00 | $3.86 | $3.88 | $3.67 | 2,639,220 |
| 2019-05-31 | $3.93 | $4.01 | $3.90 | $3.94 | $3.73 | 3,115,600 |
| 2019-05-30 | $3.98 | $4.00 | $3.87 | $3.90 | $3.69 | 2,582,200 |
| 2019-05-29 | $3.91 | $4.01 | $3.91 | $3.98 | $3.77 | 2,616,900 |
| 2019-05-28 | $3.94 | $4.02 | $3.94 | $3.96 | $3.75 | 3,170,820 |
| 2019-05-27 | $3.82 | $3.93 | $3.80 | $3.93 | $3.72 | 2,457,130 |
| 2019-05-24 | $3.91 | $3.91 | $3.79 | $3.83 | $3.63 | 3,485,330 |
| 2019-05-23 | $4.00 | $4.00 | $3.85 | $3.90 | $3.69 | 3,813,800 |
| 2019-05-22 | $4.08 | $4.11 | $3.96 | $4.00 | $3.79 | 4,677,270 |
| 2019-05-21 | $3.96 | $4.09 | $3.95 | $4.09 | $3.87 | 2,940,170 |
| 2019-05-20 | $4.03 | $4.04 | $3.92 | $3.98 | $3.77 | 3,443,190 |
| 2019-05-17 | $4.24 | $4.26 | $3.98 | $4.00 | $3.79 | 5,103,590 |
| 2019-05-16 | $4.16 | $4.25 | $4.14 | $4.22 | $3.99 | 4,700,500 |
| 2019-05-15 | $4.06 | $4.18 | $4.06 | $4.15 | $3.93 | 4,291,100 |
| 2019-05-14 | $4.10 | $4.14 | $4.04 | $4.05 | $3.83 | 3,505,200 |
| 2019-05-13 | $4.08 | $4.17 | $4.08 | $4.12 | $3.90 | 3,447,820 |
| 2019-05-10 | $4.06 | $4.16 | $3.97 | $4.15 | $3.93 | 6,013,720 |
| 2019-05-09 | $3.96 | $4.11 | $3.96 | $4.04 | $3.82 | 3,881,230 |
| 2019-05-08 | $4.01 | $4.11 | $3.95 | $4.04 | $3.82 | 3,547,200 |
| 2019-05-07 | $3.95 | $4.07 | $3.93 | $4.06 | $3.84 | 4,598,310 |
| 2019-05-06 | $4.21 | $4.25 | $3.88 | $3.92 | $3.71 | 7,490,330 |
| 2019-05-03 | $4.31 | $4.31 | $4.31 | $4.31 | $4.08 | 0 |
| 2019-05-02 | $4.31 | $4.31 | $4.31 | $4.31 | $4.08 | 0 |
| 2019-05-01 | $4.31 | $4.31 | $4.31 | $4.31 | $4.08 | 0 |
| 2019-04-30 | $4.30 | $4.38 | $4.25 | $4.31 | $4.08 | 3,190,790 |
| 2019-04-29 | $4.54 | $4.58 | $4.16 | $4.26 | $4.03 | 6,361,370 |
| 2019-04-26 | $4.56 | $4.62 | $4.48 | $4.56 | $4.32 | 5,875,240 |
| 2019-04-25 | $4.81 | $4.83 | $4.54 | $4.56 | $4.32 | 9,303,000 |
| 2019-04-24 | $4.80 | $4.87 | $4.75 | $4.84 | $4.58 | 5,771,300 |
| 2019-04-23 | $4.90 | $4.96 | $4.75 | $4.79 | $4.53 | 8,627,400 |
| 2019-04-22 | $5.11 | $5.16 | $4.91 | $4.93 | $4.67 | 9,096,230 |
| 2019-04-19 | $5.08 | $5.09 | $4.94 | $5.09 | $4.82 | 11,410,500 |
| 2019-04-18 | $4.96 | $5.12 | $4.94 | $5.09 | $4.82 | 16,900,120 |
| 2019-04-17 | $4.85 | $4.98 | $4.82 | $4.95 | $4.69 | 12,073,320 |
| 2019-04-16 | $4.71 | $4.85 | $4.67 | $4.84 | $4.58 | 8,214,040 |
| 2019-04-15 | $4.90 | $4.94 | $4.75 | $4.79 | $4.53 | 9,077,680 |
| 2019-04-12 | $4.95 | $4.97 | $4.80 | $4.86 | $4.60 | 10,295,570 |
| 2019-04-11 | $4.90 | $5.05 | $4.89 | $4.99 | $4.72 | 13,238,140 |
| 2019-04-10 | $4.91 | $4.95 | $4.81 | $4.93 | $4.67 | 8,575,700 |
| 2019-04-09 | $4.88 | $4.97 | $4.86 | $4.94 | $4.68 | 9,061,700 |
| 2019-04-08 | $4.99 | $5.09 | $4.85 | $4.91 | $4.65 | 13,967,200 |
| 2019-04-05 | $4.96 | $4.96 | $4.96 | $4.96 | $4.70 | 0 |
| 2019-04-04 | $4.99 | $5.08 | $4.94 | $4.96 | $4.70 | 9,144,100 |
| 2019-04-03 | $4.93 | $5.04 | $4.90 | $5.00 | $4.73 | 10,573,700 |
| 2019-04-02 | $4.91 | $5.02 | $4.86 | $4.98 | $4.71 | 15,106,600 |
| 2019-04-01 | $4.88 | $4.94 | $4.78 | $4.91 | $4.65 | 11,472,570 |
| 2019-03-29 | $4.57 | $4.75 | $4.54 | $4.73 | $4.48 | 10,955,300 |
| 2019-03-28 | $4.69 | $4.75 | $4.58 | $4.59 | $4.34 | 10,252,300 |
| 2019-03-27 | $4.77 | $4.81 | $4.62 | $4.73 | $4.48 | 9,535,120 |
| 2019-03-26 | $5.06 | $5.12 | $4.68 | $4.73 | $4.48 | 20,480,200 |
| 2019-03-25 | $5.08 | $5.16 | $5.05 | $5.06 | $4.79 | 12,019,300 |
| 2019-03-22 | $5.16 | $5.22 | $5.06 | $5.20 | $4.92 | 15,560,050 |
| 2019-03-21 | $5.19 | $5.37 | $5.16 | $5.22 | $4.94 | 24,726,160 |
| 2019-03-20 | $5.24 | $5.49 | $5.05 | $5.33 | $5.05 | 25,545,730 |
| 2019-03-19 | $5.28 | $5.31 | $5.15 | $5.24 | $4.96 | 24,233,830 |
| 2019-03-18 | $5.40 | $5.64 | $5.20 | $5.37 | $5.08 | 53,314,810 |
| 2019-03-15 | $4.91 | $5.37 | $4.84 | $5.37 | $5.08 | 41,377,150 |
| 2019-03-14 | $5.21 | $5.34 | $4.75 | $4.88 | $4.62 | 23,942,100 |
| 2019-03-13 | $5.09 | $5.47 | $5.00 | $5.19 | $4.91 | 36,016,060 |
| 2019-03-12 | $5.18 | $5.22 | $4.96 | $5.09 | $4.82 | 30,087,140 |
| 2019-03-11 | $4.69 | $5.05 | $4.69 | $5.02 | $4.75 | 24,220,320 |
| 2019-03-08 | $4.96 | $5.00 | $4.61 | $4.66 | $4.41 | 22,897,840 |
| 2019-03-07 | $5.15 | $5.15 | $4.96 | $5.06 | $4.79 | 26,380,370 |
| 2019-03-06 | $5.04 | $5.07 | $4.88 | $5.05 | $4.78 | 26,370,840 |
| 2019-03-05 | $4.87 | $5.13 | $4.79 | $5.05 | $4.78 | 29,515,920 |
| 2019-03-04 | $4.75 | $4.95 | $4.70 | $4.87 | $4.61 | 21,646,030 |
| 2019-03-01 | $4.70 | $4.76 | $4.59 | $4.69 | $4.44 | 12,241,190 |
| 2019-02-28 | $4.70 | $4.85 | $4.64 | $4.70 | $4.45 | 13,681,010 |
| 2019-02-27 | $4.63 | $4.90 | $4.62 | $4.78 | $4.52 | 25,048,400 |
| 2019-02-26 | $4.94 | $5.16 | $4.77 | $4.81 | $4.55 | 47,342,590 |
| 2019-02-25 | $4.33 | $4.80 | $4.31 | $4.80 | $4.54 | 31,041,910 |
| 2019-02-22 | $4.24 | $4.50 | $4.22 | $4.36 | $4.13 | 25,491,280 |
| 2019-02-21 | $4.24 | $4.29 | $4.17 | $4.18 | $3.96 | 16,433,080 |
| 2019-02-20 | $4.31 | $4.31 | $4.19 | $4.24 | $4.01 | 10,215,200 |
| 2019-02-19 | $4.30 | $4.40 | $4.20 | $4.32 | $4.09 | 15,827,720 |
| 2019-02-18 | $4.21 | $4.36 | $4.19 | $4.34 | $4.11 | 19,519,880 |
| 2019-02-15 | $4.42 | $4.60 | $4.20 | $4.28 | $4.05 | 25,468,620 |
| 2019-02-14 | $3.95 | $4.31 | $3.88 | $4.31 | $4.08 | 11,134,320 |
| 2019-02-13 | $3.93 | $3.93 | $3.85 | $3.92 | $3.71 | 5,349,920 |
| 2019-02-12 | $3.81 | $3.89 | $3.75 | $3.85 | $3.64 | 5,883,720 |
| 2019-02-11 | $3.70 | $3.79 | $3.59 | $3.78 | $3.58 | 5,791,340 |
| 2019-02-08 | $3.63 | $3.63 | $3.63 | $3.63 | $3.44 | 0 |
| 2019-02-07 | $3.63 | $3.63 | $3.63 | $3.63 | $3.44 | 0 |
| 2019-02-06 | $3.63 | $3.63 | $3.63 | $3.63 | $3.44 | 0 |
| 2019-02-05 | $3.63 | $3.63 | $3.63 | $3.63 | $3.44 | 0 |
| 2019-02-04 | $3.63 | $3.63 | $3.63 | $3.63 | $3.44 | 0 |
| 2019-02-01 | $3.50 | $3.70 | $3.50 | $3.63 | $3.44 | 5,197,270 |
| 2019-01-31 | $3.51 | $3.65 | $3.50 | $3.50 | $3.31 | 11,128,920 |
| 2019-01-30 | $3.93 | $3.97 | $3.88 | $3.89 | $3.68 | 2,948,600 |
| 2019-01-29 | $4.06 | $4.07 | $3.82 | $3.92 | $3.71 | 5,271,100 |
| 2019-01-28 | $4.17 | $4.21 | $4.01 | $4.03 | $3.81 | 5,791,730 |
| 2019-01-25 | $4.21 | $4.25 | $4.12 | $4.15 | $3.93 | 5,114,210 |
| 2019-01-24 | $4.17 | $4.30 | $4.15 | $4.23 | $4.00 | 8,550,940 |
| 2019-01-23 | $4.14 | $4.16 | $4.05 | $4.15 | $3.93 | 5,571,900 |
| 2019-01-22 | $4.24 | $4.24 | $4.16 | $4.16 | $3.94 | 4,364,500 |
| 2019-01-21 | $4.23 | $4.27 | $4.18 | $4.22 | $3.99 | 5,120,000 |
| 2019-01-18 | $4.30 | $4.33 | $4.20 | $4.21 | $3.99 | 7,152,810 |
| 2019-01-17 | $4.21 | $4.38 | $4.16 | $4.30 | $4.07 | 11,318,020 |
| 2019-01-16 | $4.30 | $4.31 | $4.21 | $4.23 | $4.00 | 6,620,300 |
| 2019-01-15 | $4.24 | $4.33 | $4.18 | $4.31 | $4.08 | 7,726,690 |
| 2019-01-14 | $4.26 | $4.37 | $4.20 | $4.28 | $4.05 | 9,160,640 |
| 2019-01-11 | $4.47 | $4.47 | $4.33 | $4.38 | $4.15 | 11,990,230 |
| 2019-01-10 | $4.44 | $4.52 | $4.40 | $4.47 | $4.23 | 17,704,690 |
| 2019-01-09 | $4.34 | $4.68 | $4.32 | $4.60 | $4.35 | 31,643,190 |
| 2019-01-08 | $4.30 | $4.33 | $4.18 | $4.25 | $4.02 | 8,358,740 |
| 2019-01-07 | $4.25 | $4.35 | $4.20 | $4.29 | $4.06 | 10,836,840 |
| 2019-01-04 | $3.95 | $4.31 | $3.88 | $4.25 | $4.02 | 15,454,400 |
| 2019-01-03 | $4.18 | $4.20 | $3.98 | $4.00 | $3.79 | 10,063,300 |
| 2019-01-02 | $4.17 | $4.29 | $4.15 | $4.17 | $3.95 | 9,275,380 |
| 2019-01-01 | $4.17 | $4.17 | $4.17 | $4.17 | $3.95 | 0 |
| 2018-12-31 | $4.17 | $4.17 | $4.17 | $4.17 | $3.95 | 0 |
| 2018-12-28 | $4.22 | $4.27 | $4.16 | $4.17 | $3.95 | 7,814,820 |
| 2018-12-27 | $4.53 | $4.53 | $4.21 | $4.21 | $3.99 | 12,682,400 |
| 2018-12-26 | $4.35 | $4.56 | $4.32 | $4.51 | $4.27 | 14,742,290 |
| 2018-12-25 | $4.41 | $4.44 | $4.18 | $4.40 | $4.16 | 11,568,520 |
| 2018-12-24 | $4.51 | $4.51 | $4.42 | $4.46 | $4.22 | 7,933,900 |
| 2018-12-21 | $4.66 | $4.67 | $4.36 | $4.57 | $4.33 | 17,343,580 |
| 2018-12-20 | $4.51 | $4.75 | $4.51 | $4.66 | $4.41 | 17,858,850 |
| 2018-12-19 | $4.66 | $4.78 | $4.45 | $4.63 | $4.38 | 19,326,130 |
| 2018-12-18 | $4.66 | $4.71 | $4.50 | $4.63 | $4.38 | 19,424,100 |
| 2018-12-17 | $4.65 | $4.86 | $4.58 | $4.76 | $4.51 | 26,664,820 |
| 2018-12-14 | $4.88 | $4.88 | $4.50 | $4.53 | $4.29 | 24,251,550 |
| 2018-12-13 | $4.77 | $5.13 | $4.67 | $4.80 | $4.54 | 40,485,830 |
| 2018-12-12 | $4.35 | $4.80 | $4.31 | $4.80 | $4.54 | 32,621,240 |
| 2018-12-11 | $4.19 | $4.37 | $4.19 | $4.36 | $4.13 | 11,823,280 |
| 2018-12-10 | $4.22 | $4.26 | $4.14 | $4.19 | $3.97 | 11,726,700 |
| 2018-12-07 | $4.37 | $4.44 | $4.28 | $4.30 | $4.07 | 13,207,180 |
| 2018-12-06 | $4.50 | $4.65 | $4.30 | $4.37 | $4.14 | 27,365,090 |
| 2018-12-05 | $4.75 | $4.98 | $4.75 | $4.75 | $4.50 | 43,685,550 |
| 2018-12-04 | $5.22 | $5.54 | $5.12 | $5.28 | $5.00 | 66,803,800 |
| 2018-12-03 | $5.04 | $5.04 | $5.04 | $5.04 | $4.77 | 3,868,540 |
| 2018-11-30 | $4.45 | $4.58 | $4.45 | $4.58 | $4.34 | 9,243,200 |
| 2018-11-29 | $4.18 | $4.34 | $4.09 | $4.16 | $3.94 | 17,150,340 |
| 2018-11-28 | $4.13 | $4.18 | $4.02 | $4.18 | $3.96 | 9,736,500 |
| 2018-11-27 | $4.22 | $4.24 | $4.04 | $4.14 | $3.92 | 9,397,430 |
| 2018-11-26 | $4.05 | $4.16 | $4.00 | $4.12 | $3.90 | 10,536,250 |
| 2018-11-23 | $4.37 | $4.37 | $4.00 | $4.05 | $3.83 | 17,202,490 |
| 2018-11-22 | $4.45 | $4.49 | $4.30 | $4.37 | $4.14 | 13,742,590 |
| 2018-11-21 | $4.35 | $4.51 | $4.28 | $4.44 | $4.20 | 16,706,540 |
| 2018-11-20 | $4.65 | $4.66 | $4.32 | $4.35 | $4.12 | 25,322,810 |
| 2018-11-19 | $5.00 | $5.04 | $4.75 | $4.80 | $4.54 | 29,900,130 |
| 2018-11-16 | $4.73 | $5.30 | $4.68 | $4.99 | $4.72 | 46,822,030 |
| 2018-11-15 | $4.80 | $4.96 | $4.61 | $4.88 | $4.62 | 48,190,210 |
| 2018-11-14 | $4.46 | $4.78 | $4.41 | $4.63 | $4.38 | 36,302,510 |
| 2018-11-13 | $4.37 | $4.67 | $4.31 | $4.61 | $4.36 | 41,025,160 |
| 2018-11-12 | $4.40 | $4.55 | $4.31 | $4.53 | $4.29 | 36,234,420 |
| 2018-11-09 | $4.41 | $4.80 | $4.33 | $4.55 | $4.31 | 51,969,760 |
| 2018-11-08 | $4.58 | $4.73 | $4.21 | $4.73 | $4.48 | 59,979,100 |
| 2018-11-07 | $4.30 | $4.30 | $4.10 | $4.30 | $4.07 | 36,102,000 |
| 2018-11-06 | $3.51 | $3.91 | $3.51 | $3.91 | $3.70 | 10,964,990 |
| 2018-11-05 | $3.51 | $3.67 | $3.49 | $3.55 | $3.36 | 8,612,140 |
| 2018-11-02 | $3.47 | $3.54 | $3.45 | $3.50 | $3.31 | 5,890,300 |
| 2018-11-01 | $3.47 | $3.50 | $3.42 | $3.44 | $3.26 | 3,875,750 |
| 2018-10-31 | $3.42 | $3.47 | $3.40 | $3.44 | $3.26 | 2,203,050 |
| 2018-10-30 | $3.33 | $3.41 | $3.27 | $3.39 | $3.21 | 1,911,230 |
| 2018-10-29 | $3.41 | $3.43 | $3.31 | $3.36 | $3.18 | 1,705,900 |
| 2018-10-26 | $3.39 | $3.47 | $3.39 | $3.43 | $3.25 | 1,573,370 |
| 2018-10-25 | $3.27 | $3.37 | $3.24 | $3.37 | $3.19 | 1,619,000 |
| 2018-10-24 | $3.37 | $3.44 | $3.34 | $3.39 | $3.21 | 1,508,000 |
| 2018-10-23 | $3.40 | $3.44 | $3.34 | $3.35 | $3.17 | 1,678,800 |
| 2018-10-22 | $3.25 | $3.44 | $3.25 | $3.40 | $3.22 | 2,659,300 |
| 2018-10-19 | $3.15 | $3.25 | $3.12 | $3.24 | $3.07 | 1,501,990 |
| 2018-10-18 | $3.31 | $3.31 | $3.19 | $3.21 | $3.04 | 1,756,190 |
| 2018-10-17 | $3.37 | $3.37 | $3.23 | $3.30 | $3.12 | 976,400 |
| 2018-10-16 | $3.32 | $3.36 | $3.25 | $3.29 | $3.11 | 1,446,800 |
| 2018-10-15 | $3.40 | $3.44 | $3.30 | $3.31 | $3.13 | 1,141,100 |
| 2018-10-12 | $3.45 | $3.46 | $3.31 | $3.39 | $3.21 | 2,299,650 |
| 2018-10-11 | $3.76 | $3.76 | $3.44 | $3.45 | $3.27 | 3,593,900 |
| 2018-10-10 | $3.85 | $3.85 | $3.80 | $3.82 | $3.62 | 713,460 |
| 2018-10-09 | $3.80 | $3.86 | $3.79 | $3.82 | $3.62 | 1,109,100 |
| 2018-10-08 | $3.89 | $3.91 | $3.80 | $3.82 | $3.62 | 1,840,400 |
| 2018-10-05 | $3.92 | $3.92 | $3.92 | $3.92 | $3.71 | 0 |
| 2018-10-04 | $3.92 | $3.92 | $3.92 | $3.92 | $3.71 | 0 |
| 2018-10-03 | $3.92 | $3.92 | $3.92 | $3.92 | $3.71 | 0 |
| 2018-10-02 | $3.92 | $3.92 | $3.92 | $3.92 | $3.71 | 0 |
| 2018-10-01 | $3.92 | $3.92 | $3.92 | $3.92 | $3.71 | 0 |
| 2018-09-28 | $3.92 | $3.95 | $3.88 | $3.92 | $3.71 | 684,240 |
| 2018-09-27 | $4.00 | $4.00 | $3.89 | $3.89 | $3.68 | 1,741,650 |
| 2018-09-26 | $3.97 | $4.00 | $3.96 | $3.98 | $3.77 | 1,015,400 |
| 2018-09-25 | $3.96 | $4.03 | $3.95 | $3.98 | $3.77 | 1,357,200 |
| 2018-09-24 | $3.98 | $3.98 | $3.98 | $3.98 | $3.77 | 0 |
| 2018-09-21 | $3.92 | $3.99 | $3.92 | $3.98 | $3.77 | 2,022,470 |
| 2018-09-20 | $3.93 | $3.95 | $3.89 | $3.91 | $3.70 | 1,157,600 |
| 2018-09-19 | $3.86 | $3.96 | $3.86 | $3.93 | $3.72 | 1,929,830 |
| 2018-09-18 | $3.84 | $3.92 | $3.81 | $3.89 | $3.68 | 2,099,770 |
| 2018-09-17 | $4.08 | $4.08 | $3.82 | $3.85 | $3.64 | 5,252,630 |
| 2018-09-14 | $4.18 | $4.19 | $4.12 | $4.13 | $3.91 | 1,192,000 |
| 2018-09-13 | $4.18 | $4.20 | $4.14 | $4.18 | $3.96 | 1,422,400 |
| 2018-09-12 | $4.14 | $4.19 | $4.11 | $4.17 | $3.95 | 1,922,120 |
| 2018-09-11 | $4.10 | $4.22 | $4.07 | $4.15 | $3.93 | 2,360,500 |
| 2018-09-10 | $4.10 | $4.12 | $4.05 | $4.10 | $3.88 | 1,569,330 |
| 2018-09-07 | $4.10 | $4.16 | $4.08 | $4.10 | $3.88 | 1,568,330 |
| 2018-09-06 | $4.11 | $4.14 | $4.07 | $4.10 | $3.88 | 1,508,410 |
| 2018-09-05 | $4.14 | $4.20 | $4.11 | $4.11 | $3.89 | 1,692,900 |
| 2018-09-04 | $4.12 | $4.17 | $4.11 | $4.15 | $3.93 | 1,962,210 |
| 2018-09-03 | $4.13 | $4.19 | $4.07 | $4.12 | $3.90 | 1,651,100 |
| 2018-08-31 | $4.22 | $4.25 | $4.11 | $4.13 | $3.91 | 2,678,400 |
| 2018-08-30 | $4.17 | $4.55 | $4.13 | $4.27 | $4.04 | 5,250,370 |
| 2018-08-29 | $4.19 | $4.19 | $4.14 | $4.16 | $3.94 | 1,089,400 |
| 2018-08-28 | $4.24 | $4.24 | $4.16 | $4.18 | $3.96 | 1,205,570 |
| 2018-08-27 | $4.12 | $4.21 | $4.12 | $4.19 | $3.97 | 1,512,900 |
| 2018-08-24 | $4.11 | $4.14 | $4.10 | $4.12 | $3.90 | 780,400 |
| 2018-08-23 | $4.12 | $4.16 | $4.10 | $4.13 | $3.91 | 1,140,200 |
| 2018-08-22 | $4.14 | $4.17 | $4.11 | $4.12 | $3.90 | 1,409,000 |
| 2018-08-21 | $4.11 | $4.15 | $4.08 | $4.13 | $3.91 | 1,426,900 |
| 2018-08-20 | $4.12 | $4.16 | $4.05 | $4.11 | $3.89 | 1,711,280 |
| 2018-08-17 | $4.20 | $4.23 | $4.09 | $4.11 | $3.89 | 1,992,000 |
| 2018-08-16 | $4.19 | $4.24 | $4.13 | $4.17 | $3.95 | 1,807,600 |
| 2018-08-15 | $4.33 | $4.33 | $4.22 | $4.22 | $3.99 | 2,142,300 |
| 2018-08-14 | $4.33 | $4.35 | $4.29 | $4.32 | $4.09 | 1,635,500 |
| 2018-08-13 | $4.31 | $4.35 | $4.26 | $4.34 | $4.11 | 1,781,500 |
| 2018-08-10 | $4.41 | $4.41 | $4.34 | $4.37 | $4.14 | 1,298,600 |
| 2018-08-09 | $4.30 | $4.41 | $4.28 | $4.38 | $4.15 | 2,350,500 |
| 2018-08-08 | $4.36 | $4.36 | $4.27 | $4.32 | $4.09 | 2,136,170 |
| 2018-08-07 | $4.23 | $4.35 | $4.22 | $4.34 | $4.11 | 1,779,500 |
| 2018-08-06 | $4.34 | $4.35 | $4.19 | $4.22 | $3.99 | 2,089,110 |
| 2018-08-03 | $4.36 | $4.43 | $4.32 | $4.33 | $4.10 | 2,138,730 |
| 2018-08-02 | $4.54 | $4.54 | $4.34 | $4.36 | $4.13 | 3,525,310 |
| 2018-08-01 | $4.63 | $4.67 | $4.51 | $4.52 | $4.28 | 2,387,600 |
| 2018-07-31 | $4.51 | $4.67 | $4.51 | $4.66 | $4.41 | 3,040,100 |
| 2018-07-30 | $4.77 | $4.77 | $4.59 | $4.61 | $4.36 | 2,934,200 |
| 2018-07-27 | $4.77 | $4.83 | $4.66 | $4.75 | $4.50 | 2,758,900 |
| 2018-07-26 | $4.73 | $4.83 | $4.72 | $4.76 | $4.51 | 3,476,600 |
| 2018-07-25 | $4.73 | $4.78 | $4.66 | $4.71 | $4.46 | 3,264,740 |
| 2018-07-24 | $4.62 | $4.76 | $4.53 | $4.72 | $4.47 | 4,173,240 |
| 2018-07-23 | $4.54 | $4.80 | $4.52 | $4.66 | $4.41 | 4,140,400 |
| 2018-07-20 | $4.49 | $4.60 | $4.47 | $4.57 | $4.33 | 3,050,600 |
| 2018-07-19 | $4.58 | $4.59 | $4.45 | $4.48 | $4.24 | 2,701,200 |
| 2018-07-18 | $4.58 | $4.63 | $4.57 | $4.58 | $4.34 | 2,585,900 |
| 2018-07-17 | $4.55 | $4.60 | $4.53 | $4.59 | $4.34 | 2,561,700 |
| 2018-07-16 | $4.54 | $4.58 | $4.49 | $4.54 | $4.30 | 2,379,400 |
| 2018-07-13 | $4.51 | $4.52 | $4.47 | $4.52 | $4.28 | 2,216,100 |
| 2018-07-12 | $4.40 | $4.52 | $4.38 | $4.50 | $4.26 | 2,988,000 |
| 2018-07-11 | $4.49 | $4.51 | $4.38 | $4.40 | $4.16 | 3,279,300 |
| 2018-07-10 | $4.63 | $4.63 | $4.50 | $4.55 | $4.31 | 2,420,320 |
| 2018-07-09 | $4.52 | $4.63 | $4.45 | $4.58 | $4.34 | 2,849,820 |
| 2018-07-06 | $4.54 | $4.56 | $4.35 | $4.47 | $4.23 | 4,110,400 |
| 2018-07-05 | $4.65 | $4.69 | $4.51 | $4.52 | $4.28 | 3,655,400 |
| 2018-07-04 | $4.78 | $4.79 | $4.65 | $4.66 | $4.41 | 2,974,200 |
| 2018-07-03 | $4.72 | $4.80 | $4.63 | $4.79 | $4.53 | 3,529,200 |
| 2018-07-02 | $4.91 | $4.95 | $4.70 | $4.76 | $4.51 | 3,961,600 |
| 2018-06-29 | $4.81 | $4.93 | $4.79 | $4.89 | $4.63 | 2,745,600 |
| 2018-06-28 | $4.99 | $4.99 | $4.70 | $4.79 | $4.53 | 4,261,500 |
| 2018-06-27 | $5.03 | $5.08 | $4.96 | $4.99 | $4.72 | 3,408,100 |
| 2018-06-26 | $4.99 | $5.09 | $4.87 | $5.08 | $4.81 | 4,415,200 |
| 2018-06-25 | $4.90 | $5.08 | $4.86 | $5.05 | $4.78 | 6,202,070 |
| 2018-06-22 | $4.89 | $4.93 | $4.51 | $4.88 | $4.62 | 5,537,300 |
| 2018-06-21 | $5.18 | $5.18 | $4.94 | $4.95 | $4.69 | 6,625,800 |
| 2018-06-20 | $5.14 | $5.19 | $4.97 | $5.18 | $4.90 | 6,371,890 |
| 2018-06-19 | $5.57 | $5.59 | $5.14 | $5.14 | $4.83 | 11,924,600 |
| 2018-06-18 | $5.71 | $5.71 | $5.71 | $5.71 | $5.36 | 0 |
| 2018-06-15 | $5.80 | $5.92 | $5.59 | $5.71 | $5.36 | 16,859,730 |
| 2018-06-14 | $5.56 | $5.78 | $5.50 | $5.67 | $5.33 | 11,976,700 |
| 2018-06-13 | $5.42 | $5.70 | $5.38 | $5.67 | $5.33 | 20,023,560 |
| 2018-06-12 | $5.19 | $5.37 | $5.11 | $5.36 | $5.03 | 5,648,540 |
| 2018-06-11 | $5.15 | $5.20 | $5.07 | $5.18 | $4.87 | 3,133,800 |
| 2018-06-08 | $5.20 | $5.24 | $5.10 | $5.16 | $4.85 | 4,999,600 |
| 2018-06-07 | $5.27 | $5.36 | $5.26 | $5.29 | $4.97 | 5,171,440 |
| 2018-06-06 | $5.37 | $5.37 | $5.25 | $5.28 | $4.96 | 4,936,330 |
| 2018-06-05 | $5.34 | $5.52 | $5.30 | $5.37 | $5.04 | 6,884,090 |
| 2018-06-04 | $5.22 | $5.37 | $5.16 | $5.33 | $5.01 | 8,758,320 |
| 2018-06-01 | $5.15 | $5.26 | $5.12 | $5.17 | $4.86 | 4,668,500 |
| 2018-05-31 | $5.14 | $5.22 | $5.10 | $5.19 | $4.88 | 5,226,720 |
| 2018-05-30 | $5.20 | $5.21 | $5.06 | $5.08 | $4.77 | 7,266,690 |
| 2018-05-29 | $5.41 | $5.48 | $5.31 | $5.32 | $5.00 | 6,268,130 |
| 2018-05-28 | $5.54 | $5.58 | $5.43 | $5.45 | $5.12 | 5,788,460 |
| 2018-05-25 | $5.62 | $5.67 | $5.52 | $5.56 | $5.22 | 7,396,260 |
| 2018-05-24 | $5.59 | $5.75 | $5.57 | $5.63 | $5.29 | 9,464,570 |
| 2018-05-23 | $5.76 | $5.81 | $5.60 | $5.62 | $5.28 | 11,487,100 |
| 2018-05-22 | $5.92 | $5.92 | $5.73 | $5.83 | $5.48 | 13,415,310 |
| 2018-05-21 | $5.87 | $5.93 | $5.86 | $5.92 | $5.56 | 11,883,260 |
| 2018-05-18 | $5.97 | $5.99 | $5.78 | $5.91 | $5.55 | 14,903,040 |
| 2018-05-17 | $6.12 | $6.12 | $5.89 | $6.01 | $5.65 | 20,901,220 |
| 2018-05-16 | $6.39 | $6.42 | $6.06 | $6.16 | $5.79 | 39,518,940 |
| 2018-05-15 | $5.86 | $6.70 | $5.78 | $6.70 | $6.29 | 49,814,310 |
| 2018-05-14 | $6.06 | $6.45 | $5.95 | $6.09 | $5.72 | 36,235,000 |
| 2018-05-11 | $5.33 | $5.89 | $5.33 | $5.89 | $5.53 | 9,922,250 |
| 2018-05-10 | $5.20 | $5.43 | $5.16 | $5.35 | $5.03 | 5,634,600 |
| 2018-05-09 | $5.21 | $5.21 | $5.15 | $5.19 | $4.88 | 1,620,700 |
| 2018-05-08 | $5.14 | $5.23 | $5.12 | $5.21 | $4.89 | 2,194,820 |
| 2018-05-07 | $5.05 | $5.16 | $5.03 | $5.13 | $4.82 | 1,885,580 |
| 2018-05-04 | $5.07 | $5.07 | $5.00 | $5.05 | $4.74 | 1,787,200 |
| 2018-05-03 | $5.04 | $5.09 | $5.00 | $5.06 | $4.75 | 2,033,480 |
| 2018-05-02 | $5.04 | $5.08 | $5.00 | $5.06 | $4.75 | 1,917,700 |
| 2018-05-01 | $5.06 | $5.06 | $5.06 | $5.06 | $4.75 | 0 |
| 2018-04-30 | $5.06 | $5.06 | $5.06 | $5.06 | $4.75 | 0 |
| 2018-04-27 | $5.08 | $5.08 | $4.96 | $5.06 | $4.75 | 3,777,300 |
| 2018-04-26 | $5.23 | $5.23 | $5.15 | $5.16 | $4.85 | 2,238,100 |
| 2018-04-25 | $5.19 | $5.25 | $5.15 | $5.23 | $4.91 | 2,128,700 |
| 2018-04-24 | $5.11 | $5.24 | $5.10 | $5.22 | $4.90 | 2,237,800 |
| 2018-04-23 | $5.14 | $5.14 | $5.03 | $5.11 | $4.80 | 2,425,690 |
| 2018-04-20 | $5.29 | $5.30 | $5.11 | $5.14 | $4.83 | 3,116,240 |
| 2018-04-19 | $5.31 | $5.35 | $5.26 | $5.29 | $4.97 | 2,943,900 |
| 2018-04-18 | $5.30 | $5.35 | $5.15 | $5.32 | $5.00 | 3,705,470 |
| 2018-04-17 | $5.53 | $5.56 | $5.23 | $5.26 | $4.94 | 3,993,300 |
| 2018-04-16 | $5.42 | $5.64 | $5.42 | $5.53 | $5.19 | 5,038,350 |
| 2018-04-13 | $5.53 | $5.55 | $5.42 | $5.44 | $5.11 | 2,843,000 |
| 2018-04-12 | $5.59 | $5.59 | $5.48 | $5.51 | $5.18 | 3,361,200 |
| 2018-04-11 | $5.53 | $5.60 | $5.50 | $5.59 | $5.25 | 4,263,500 |
| 2018-04-10 | $5.50 | $5.52 | $5.43 | $5.50 | $5.17 | 4,120,200 |
| 2018-04-09 | $5.55 | $5.57 | $5.41 | $5.47 | $5.14 | 5,410,900 |
| 2018-04-06 | $5.59 | $5.59 | $5.59 | $5.59 | $5.25 | 0 |
| 2018-04-05 | $5.59 | $5.59 | $5.59 | $5.59 | $5.25 | 0 |
| 2018-04-04 | $5.68 | $5.76 | $5.56 | $5.59 | $5.25 | 6,174,400 |
| 2018-04-03 | $5.80 | $5.80 | $5.63 | $5.67 | $5.33 | 6,211,810 |
| 2018-04-02 | $5.82 | $5.91 | $5.77 | $5.86 | $5.50 | 6,367,680 |
| 2018-03-30 | $5.91 | $5.92 | $5.80 | $5.81 | $5.46 | 7,358,570 |
| 2018-03-29 | $5.90 | $5.98 | $5.76 | $5.90 | $5.54 | 8,872,200 |
| 2018-03-28 | $5.91 | $6.38 | $5.85 | $5.99 | $5.63 | 12,447,340 |
| 2018-03-27 | $5.93 | $6.07 | $5.84 | $6.04 | $5.67 | 11,992,790 |
| 2018-03-26 | $5.85 | $5.94 | $5.45 | $5.92 | $5.56 | 11,726,510 |
| 2018-03-23 | $6.09 | $6.17 | $5.72 | $5.83 | $5.48 | 18,301,420 |
| 2018-03-22 | $6.00 | $6.38 | $5.96 | $6.32 | $5.94 | 22,869,700 |
| 2018-03-21 | $5.91 | $6.15 | $5.85 | $6.11 | $5.74 | 21,699,400 |
| 2018-03-20 | $5.87 | $6.19 | $5.72 | $6.10 | $5.73 | 29,834,620 |
| 2018-03-19 | $5.35 | $5.87 | $5.30 | $5.87 | $5.51 | 11,637,670 |
| 2018-03-16 | $5.32 | $5.38 | $5.31 | $5.34 | $5.02 | 2,518,900 |
| 2018-03-15 | $5.35 | $5.38 | $5.26 | $5.32 | $5.00 | 3,288,800 |
| 2018-03-14 | $5.45 | $5.48 | $5.34 | $5.34 | $5.02 | 3,273,300 |
| 2018-03-13 | $5.49 | $5.51 | $5.42 | $5.46 | $5.13 | 3,195,300 |
| 2018-03-12 | $5.40 | $5.50 | $5.39 | $5.47 | $5.14 | 3,465,480 |
| 2018-03-09 | $5.31 | $5.40 | $5.30 | $5.39 | $5.06 | 3,324,920 |
| 2018-03-08 | $5.31 | $5.34 | $5.28 | $5.31 | $4.99 | 2,928,200 |
| 2018-03-07 | $5.32 | $5.36 | $5.29 | $5.31 | $4.99 | 1,525,280 |
| 2018-03-06 | $5.29 | $5.35 | $5.26 | $5.34 | $5.02 | 2,249,400 |
| 2018-03-05 | $5.25 | $5.29 | $5.22 | $5.28 | $4.96 | 2,125,600 |
| 2018-03-02 | $5.27 | $5.29 | $5.22 | $5.23 | $4.91 | 2,200,220 |
| 2018-03-01 | $5.18 | $5.30 | $5.17 | $5.29 | $4.97 | 2,692,600 |
| 2018-02-28 | $5.20 | $5.24 | $5.15 | $5.23 | $4.91 | 1,764,120 |
| 2018-02-27 | $5.20 | $5.26 | $5.18 | $5.23 | $4.91 | 2,505,800 |
| 2018-02-26 | $5.13 | $5.22 | $5.12 | $5.20 | $4.88 | 2,789,660 |
| 2018-02-23 | $5.13 | $5.15 | $5.09 | $5.12 | $4.81 | 2,032,220 |
| 2018-02-22 | $5.11 | $5.16 | $5.08 | $5.15 | $4.84 | 1,763,400 |
| 2018-02-21 | $5.09 | $5.09 | $5.09 | $5.09 | $4.78 | 0 |
| 2018-02-20 | $5.09 | $5.09 | $5.09 | $5.09 | $4.78 | 0 |
| 2018-02-19 | $5.09 | $5.09 | $5.09 | $5.09 | $4.78 | 0 |
| 2018-02-16 | $5.09 | $5.09 | $5.09 | $5.09 | $4.78 | 0 |
| 2018-02-15 | $5.09 | $5.09 | $5.09 | $5.09 | $4.78 | 0 |
| 2018-02-14 | $5.10 | $5.11 | $5.05 | $5.09 | $4.78 | 1,099,250 |
| 2018-02-13 | $5.10 | $5.14 | $5.07 | $5.08 | $4.77 | 1,416,720 |
| 2018-02-12 | $4.97 | $5.09 | $4.97 | $5.08 | $4.77 | 1,808,220 |
| 2018-02-09 | $5.03 | $5.07 | $4.92 | $4.95 | $4.65 | 3,055,930 |
| 2018-02-08 | $5.00 | $5.17 | $4.97 | $5.10 | $4.79 | 2,290,550 |
| 2018-02-07 | $4.98 | $5.01 | $4.88 | $5.01 | $4.71 | 3,003,210 |
| 2018-02-06 | $5.10 | $5.10 | $4.88 | $4.89 | $4.59 | 3,474,920 |
| 2018-02-05 | $5.00 | $5.19 | $5.00 | $5.14 | $4.83 | 2,316,180 |
| 2018-02-02 | $5.24 | $5.24 | $4.98 | $5.11 | $4.80 | 4,643,910 |
| 2018-02-01 | $5.59 | $5.64 | $5.21 | $5.27 | $4.95 | 5,995,780 |
| 2018-01-31 | $5.83 | $5.83 | $5.55 | $5.63 | $5.29 | 4,946,440 |
| 2018-01-30 | $5.88 | $5.89 | $5.81 | $5.84 | $5.49 | 3,248,200 |
| 2018-01-29 | $6.03 | $6.04 | $5.89 | $5.93 | $5.57 | 3,477,990 |
| 2018-01-26 | $6.06 | $6.07 | $6.02 | $6.03 | $5.66 | 2,696,120 |
| 2018-01-25 | $6.06 | $6.11 | $6.02 | $6.07 | $5.70 | 3,423,970 |
| 2018-01-24 | $6.04 | $6.09 | $6.00 | $6.07 | $5.70 | 3,178,400 |
| 2018-01-23 | $6.04 | $6.05 | $5.98 | $6.03 | $5.66 | 2,580,670 |
| 2018-01-22 | $5.95 | $6.04 | $5.92 | $6.03 | $5.66 | 2,665,870 |
| 2018-01-19 | $5.93 | $6.00 | $5.90 | $5.97 | $5.61 | 3,291,430 |
| 2018-01-18 | $5.91 | $5.96 | $5.88 | $5.94 | $5.58 | 2,621,000 |
| 2018-01-17 | $5.87 | $5.95 | $5.81 | $5.91 | $5.55 | 4,013,800 |
| 2018-01-16 | $5.85 | $5.91 | $5.80 | $5.88 | $5.52 | 2,764,600 |
| 2018-01-15 | $6.05 | $6.05 | $5.83 | $5.85 | $5.50 | 4,019,200 |
| 2018-01-12 | $6.10 | $6.10 | $6.02 | $6.03 | $5.66 | 2,784,760 |
| 2018-01-11 | $6.06 | $6.13 | $5.99 | $6.08 | $5.71 | 3,874,160 |
| 2018-01-10 | $6.06 | $6.14 | $6.01 | $6.07 | $5.70 | 5,126,720 |
| 2018-01-09 | $6.07 | $6.09 | $6.01 | $6.06 | $5.69 | 3,349,050 |
| 2018-01-08 | $6.14 | $6.15 | $6.05 | $6.07 | $5.70 | 6,342,720 |
| 2018-01-05 | $6.04 | $6.28 | $5.96 | $6.17 | $5.80 | 8,522,800 |
| 2018-01-04 | $6.01 | $6.06 | $5.97 | $6.05 | $5.68 | 4,484,630 |
| 2018-01-03 | $5.95 | $6.01 | $5.91 | $6.01 | $5.65 | 5,371,670 |
| 2018-01-02 | $5.95 | $6.02 | $5.91 | $5.95 | $5.59 | 6,307,270 |
| 2018-01-01 | $5.94 | $5.94 | $5.94 | $5.94 | $5.58 | 0 |
| 2017-12-29 | $5.87 | $5.96 | $5.84 | $5.94 | $5.58 | 4,162,670 |
| 2017-12-28 | $5.84 | $5.90 | $5.80 | $5.85 | $5.50 | 2,999,500 |
| 2017-12-27 | $5.83 | $5.89 | $5.80 | $5.84 | $5.49 | 3,881,200 |
| 2017-12-26 | $5.73 | $5.91 | $5.70 | $5.85 | $5.50 | 4,184,300 |
| 2017-12-25 | $5.81 | $5.83 | $5.71 | $5.74 | $5.39 | 3,486,500 |
| 2017-12-22 | $5.82 | $5.90 | $5.80 | $5.84 | $5.49 | 2,780,200 |
| 2017-12-21 | $5.78 | $5.85 | $5.76 | $5.80 | $5.45 | 2,578,150 |
| 2017-12-20 | $5.94 | $5.94 | $5.80 | $5.82 | $5.47 | 3,917,300 |
| 2017-12-19 | $5.92 | $5.99 | $5.91 | $5.94 | $5.58 | 3,865,000 |
| 2017-12-18 | $5.98 | $6.00 | $5.93 | $5.95 | $5.59 | 2,201,350 |
| 2017-12-15 | $6.03 | $6.03 | $5.93 | $5.98 | $5.62 | 3,461,240 |
| 2017-12-14 | $6.04 | $6.04 | $5.98 | $6.02 | $5.65 | 3,170,700 |
| 2017-12-13 | $5.89 | $6.04 | $5.88 | $6.02 | $5.65 | 3,399,720 |
| 2017-12-12 | $6.03 | $6.06 | $5.88 | $5.89 | $5.53 | 4,727,660 |
| 2017-12-11 | $6.05 | $6.07 | $6.00 | $6.07 | $5.70 | 4,338,150 |
| 2017-12-08 | $5.99 | $6.07 | $5.94 | $6.04 | $5.67 | 4,062,000 |
| 2017-12-07 | $5.90 | $6.09 | $5.81 | $6.01 | $5.65 | 7,087,600 |
| 2017-12-06 | $5.96 | $5.97 | $5.75 | $5.95 | $5.59 | 8,769,800 |
| 2017-12-05 | $6.29 | $6.29 | $5.89 | $5.96 | $5.60 | 8,772,420 |
| 2017-12-04 | $6.50 | $6.50 | $6.25 | $6.28 | $5.90 | 4,981,300 |
| 2017-12-01 | $6.39 | $6.50 | $6.38 | $6.48 | $6.09 | 2,289,510 |
| 2017-11-30 | $6.41 | $6.43 | $6.36 | $6.41 | $6.02 | 2,138,820 |
| 2017-11-29 | $6.41 | $6.42 | $6.33 | $6.41 | $6.02 | 2,396,900 |
| 2017-11-28 | $6.35 | $6.40 | $6.31 | $6.39 | $6.00 | 3,353,900 |
| 2017-11-27 | $6.33 | $6.40 | $6.27 | $6.29 | $5.91 | 3,919,430 |
| 2017-11-24 | $6.33 | $6.36 | $6.25 | $6.33 | $5.95 | 4,928,380 |
| 2017-11-23 | $6.55 | $6.57 | $6.31 | $6.34 | $5.96 | 7,662,360 |
| 2017-11-22 | $6.76 | $6.80 | $6.43 | $6.57 | $6.17 | 11,380,650 |
| 2017-11-21 | $6.90 | $7.04 | $6.65 | $6.78 | $6.37 | 9,740,860 |
| 2017-11-20 | $7.09 | $7.19 | $6.54 | $7.12 | $6.69 | 9,212,100 |
| 2017-11-17 | $7.90 | $7.95 | $7.07 | $7.08 | $6.65 | 12,858,570 |
| 2017-11-16 | $7.82 | $7.90 | $7.81 | $7.85 | $7.37 | 1,947,610 |
| 2017-11-15 | $7.88 | $7.94 | $7.78 | $7.92 | $7.44 | 2,835,350 |
| 2017-11-14 | $8.07 | $8.14 | $7.86 | $7.91 | $7.43 | 5,124,350 |
| 2017-11-13 | $7.89 | $8.48 | $7.74 | $8.12 | $7.63 | 9,115,060 |
| 2017-11-10 | $7.94 | $7.94 | $7.82 | $7.90 | $7.42 | 3,034,400 |
| 2017-11-09 | $7.92 | $7.99 | $7.88 | $7.95 | $7.47 | 3,119,900 |
| 2017-11-08 | $7.98 | $8.06 | $7.86 | $7.95 | $7.47 | 6,031,710 |
| 2017-11-07 | $8.06 | $8.14 | $7.93 | $8.03 | $7.54 | 3,272,300 |
| 2017-11-06 | $8.09 | $8.09 | $7.81 | $8.01 | $7.52 | 2,397,600 |
| 2017-11-03 | $8.00 | $8.12 | $7.70 | $8.03 | $7.54 | 6,319,300 |
| 2017-11-02 | $8.30 | $8.30 | $7.96 | $8.04 | $7.55 | 4,697,700 |
| 2017-11-01 | $8.25 | $8.41 | $8.24 | $8.32 | $7.82 | 5,556,840 |
| 2017-10-31 | $8.18 | $8.42 | $7.98 | $8.32 | $7.82 | 6,875,510 |
| 2017-10-30 | $8.36 | $8.36 | $7.97 | $8.12 | $7.63 | 5,044,700 |
| 2017-10-27 | $8.55 | $8.63 | $8.30 | $8.38 | $7.87 | 5,751,360 |
| 2017-10-26 | $8.71 | $8.77 | $8.55 | $8.60 | $8.08 | 7,458,770 |
| 2017-10-25 | $8.72 | $8.83 | $8.52 | $8.71 | $8.18 | 3,888,230 |
| 2017-10-24 | $9.08 | $9.08 | $8.55 | $8.71 | $8.18 | 5,750,200 |
| 2017-10-23 | $8.99 | $9.15 | $8.88 | $9.08 | $8.53 | 3,951,350 |
| 2017-10-20 | $8.82 | $9.03 | $8.77 | $8.96 | $8.42 | 4,523,410 |
| 2017-10-19 | $9.06 | $9.18 | $8.80 | $8.92 | $8.38 | 6,179,740 |
| 2017-10-18 | $9.50 | $9.54 | $9.02 | $9.20 | $8.64 | 8,210,620 |
| 2017-10-17 | $8.73 | $9.55 | $8.54 | $9.34 | $8.77 | 14,809,270 |
| 2017-10-16 | $9.18 | $9.22 | $8.65 | $8.68 | $8.15 | 8,122,900 |
| 2017-10-13 | $9.28 | $9.45 | $9.13 | $9.23 | $8.67 | 8,435,940 |
| 2017-10-12 | $9.11 | $9.64 | $9.07 | $9.29 | $8.73 | 16,194,800 |
| 2017-10-11 | $9.00 | $9.55 | $8.73 | $9.36 | $8.79 | 25,766,000 |
| 2017-10-10 | $9.18 | $9.38 | $9.10 | $9.12 | $8.57 | 21,000,550 |
| 2017-10-09 | $8.38 | $9.13 | $8.38 | $9.13 | $8.58 | 22,371,000 |
| 2017-10-06 | $8.30 | $8.30 | $8.30 | $8.30 | $7.80 | 0 |
| 2017-10-05 | $8.30 | $8.30 | $8.30 | $8.30 | $7.80 | 0 |
| 2017-10-04 | $8.30 | $8.30 | $8.30 | $8.30 | $7.80 | 0 |
| 2017-10-03 | $8.30 | $8.30 | $8.30 | $8.30 | $7.80 | 0 |
| 2017-10-02 | $8.30 | $8.30 | $8.30 | $8.30 | $7.80 | 0 |
| 2017-09-29 | $8.43 | $8.51 | $8.28 | $8.30 | $7.80 | 4,383,050 |
| 2017-09-28 | $8.51 | $8.55 | $8.35 | $8.43 | $7.92 | 6,025,700 |
| 2017-09-27 | $8.24 | $8.57 | $8.24 | $8.49 | $7.97 | 7,289,000 |
| 2017-09-26 | $8.40 | $8.48 | $8.19 | $8.32 | $7.82 | 9,029,030 |
| 2017-09-25 | $8.65 | $8.76 | $8.46 | $8.47 | $7.96 | 7,240,570 |
| 2017-09-22 | $8.79 | $8.83 | $8.56 | $8.61 | $8.09 | 12,547,970 |
| 2017-09-21 | $8.48 | $9.01 | $8.48 | $8.86 | $8.32 | 29,652,820 |
| 2017-09-20 | $8.27 | $8.57 | $8.27 | $8.37 | $7.86 | 19,542,960 |
| 2017-09-19 | $7.90 | $8.19 | $7.80 | $7.97 | $7.49 | 8,321,380 |
| 2017-09-18 | $7.75 | $8.04 | $7.75 | $7.97 | $7.49 | 11,436,910 |
| 2017-09-15 | $7.97 | $8.16 | $7.78 | $7.86 | $7.38 | 22,129,810 |
| 2017-09-14 | $7.60 | $7.70 | $7.56 | $7.68 | $7.21 | 5,302,780 |
| 2017-09-13 | $7.57 | $7.62 | $7.52 | $7.62 | $7.16 | 3,061,410 |
| 2017-09-12 | $7.56 | $7.64 | $7.55 | $7.58 | $7.12 | 4,160,580 |
| 2017-09-11 | $7.55 | $7.57 | $7.50 | $7.57 | $7.11 | 3,446,520 |
| 2017-09-08 | $7.60 | $7.60 | $7.50 | $7.54 | $7.08 | 5,494,240 |
| 2017-09-07 | $7.66 | $7.66 | $7.58 | $7.60 | $7.14 | 3,307,900 |
| 2017-09-06 | $7.61 | $7.65 | $7.59 | $7.64 | $7.18 | 3,300,030 |
| 2017-09-05 | $7.60 | $7.63 | $7.57 | $7.62 | $7.16 | 2,574,140 |
| 2017-09-04 | $7.63 | $7.64 | $7.55 | $7.62 | $7.16 | 5,340,500 |
| 2017-09-01 | $7.64 | $7.65 | $7.58 | $7.62 | $7.16 | 3,513,620 |
| 2017-08-31 | $7.68 | $7.68 | $7.56 | $7.64 | $7.18 | 4,096,000 |
| 2017-08-30 | $7.69 | $7.73 | $7.62 | $7.67 | $7.20 | 3,255,790 |
| 2017-08-29 | $7.74 | $7.78 | $7.70 | $7.70 | $7.23 | 2,987,500 |
| 2017-08-28 | $7.68 | $7.83 | $7.65 | $7.76 | $7.29 | 4,200,770 |
| 2017-08-25 | $7.68 | $7.75 | $7.66 | $7.73 | $7.26 | 2,075,120 |
| 2017-08-24 | $7.79 | $7.82 | $7.63 | $7.67 | $7.20 | 3,328,640 |
| 2017-08-23 | $7.82 | $7.97 | $7.79 | $7.81 | $7.34 | 4,355,660 |
| 2017-08-22 | $7.76 | $7.88 | $7.71 | $7.84 | $7.36 | 3,700,790 |
| 2017-08-21 | $7.70 | $7.77 | $7.70 | $7.76 | $7.29 | 2,580,380 |
| 2017-08-18 | $7.71 | $7.76 | $7.69 | $7.72 | $7.25 | 1,972,580 |
| 2017-08-17 | $7.75 | $7.76 | $7.69 | $7.75 | $7.28 | 2,722,910 |
| 2017-08-16 | $7.78 | $7.78 | $7.67 | $7.75 | $7.28 | 3,314,240 |
| 2017-08-15 | $7.64 | $7.88 | $7.57 | $7.82 | $7.35 | 4,366,650 |
| 2017-08-14 | $7.51 | $7.64 | $7.51 | $7.62 | $7.16 | 1,911,780 |
| 2017-08-11 | $7.67 | $7.68 | $7.49 | $7.52 | $7.06 | 3,410,800 |
| 2017-08-10 | $7.76 | $7.80 | $7.65 | $7.69 | $7.22 | 2,439,330 |
| 2017-08-09 | $7.68 | $7.78 | $7.65 | $7.76 | $7.29 | 2,508,290 |
| 2017-08-08 | $7.64 | $7.72 | $7.64 | $7.70 | $7.23 | 2,711,170 |
| 2017-08-07 | $7.72 | $7.72 | $7.65 | $7.66 | $7.20 | 2,902,500 |
| 2017-08-04 | $7.83 | $7.83 | $7.65 | $7.69 | $7.22 | 3,808,900 |
| 2017-08-03 | $7.79 | $7.87 | $7.74 | $7.82 | $7.35 | 2,368,770 |
| 2017-08-02 | $7.94 | $7.96 | $7.77 | $7.79 | $7.32 | 3,896,930 |
| 2017-08-01 | $8.01 | $8.04 | $7.90 | $7.94 | $7.46 | 4,045,240 |
| 2017-07-31 | $7.96 | $8.05 | $7.91 | $8.04 | $7.55 | 4,678,360 |
| 2017-07-28 | $7.86 | $8.06 | $7.83 | $7.99 | $7.51 | 6,687,310 |
| 2017-07-27 | $7.83 | $7.89 | $7.73 | $7.88 | $7.40 | 5,001,550 |
| 2017-07-26 | $7.86 | $7.93 | $7.75 | $7.85 | $7.37 | 3,316,390 |
| 2017-07-25 | $7.93 | $7.94 | $7.80 | $7.83 | $7.35 | 4,013,920 |
| 2017-07-24 | $7.92 | $8.00 | $7.84 | $7.95 | $7.47 | 4,862,900 |
| 2017-07-21 | $8.07 | $8.18 | $7.96 | $8.00 | $7.51 | 6,497,790 |
| 2017-07-20 | $8.05 | $8.08 | $7.92 | $8.07 | $7.58 | 7,858,270 |
| 2017-07-19 | $7.95 | $8.11 | $7.90 | $8.09 | $7.60 | 11,100,320 |
| 2017-07-18 | $7.64 | $8.12 | $7.60 | $8.05 | $7.56 | 13,076,270 |
| 2017-07-17 | $7.90 | $8.03 | $7.51 | $7.73 | $7.26 | 9,821,620 |
| 2017-07-14 | $8.22 | $8.22 | $7.88 | $7.99 | $7.51 | 15,281,780 |
| 2017-07-13 | $7.47 | $8.22 | $7.46 | $8.22 | $7.72 | 16,527,880 |
| 2017-07-12 | $7.62 | $7.65 | $7.37 | $7.47 | $7.02 | 3,561,740 |
| 2017-07-11 | $7.66 | $7.74 | $7.61 | $7.62 | $7.16 | 2,745,700 |
| 2017-07-10 | $7.66 | $7.71 | $7.64 | $7.68 | $7.21 | 2,571,500 |
| 2017-07-07 | $7.67 | $7.69 | $7.62 | $7.66 | $7.20 | 2,605,300 |
| 2017-07-06 | $7.69 | $7.76 | $7.63 | $7.69 | $7.22 | 3,817,100 |
| 2017-07-05 | $7.66 | $7.70 | $7.63 | $7.70 | $7.23 | 2,795,350 |
| 2017-07-04 | $7.68 | $7.72 | $7.63 | $7.66 | $7.20 | 1,908,630 |
| 2017-07-03 | $7.66 | $7.73 | $7.65 | $7.70 | $7.23 | 1,834,400 |
| 2017-06-30 | $7.64 | $7.67 | $7.59 | $7.65 | $7.19 | 1,751,340 |
| 2017-06-29 | $7.62 | $7.71 | $7.60 | $7.66 | $7.20 | 2,984,680 |
| 2017-06-28 | $7.65 | $7.66 | $7.52 | $7.62 | $7.16 | 4,180,740 |
| 2017-06-27 | $7.80 | $7.85 | $7.75 | $7.82 | $7.18 | 3,936,170 |
| 2017-06-26 | $7.76 | $7.84 | $7.71 | $7.82 | $7.01 | 3,180,820 |
| 2017-06-23 | $7.86 | $7.88 | $7.60 | $7.73 | $6.93 | 6,728,890 |
| 2017-06-22 | $8.09 | $8.10 | $7.83 | $7.85 | $7.04 | 5,585,670 |
| 2017-06-21 | $8.03 | $8.09 | $8.01 | $8.08 | $7.25 | 3,082,980 |
| 2017-06-20 | $8.07 | $8.08 | $8.01 | $8.03 | $7.20 | 4,126,150 |
| 2017-06-19 | $8.05 | $8.08 | $8.00 | $8.07 | $7.24 | 4,148,430 |
| 2017-06-16 | $8.15 | $8.25 | $8.10 | $8.11 | $7.27 | 4,690,050 |
| 2017-06-15 | $8.08 | $8.14 | $8.02 | $8.11 | $7.27 | 5,267,720 |
| 2017-06-14 | $8.09 | $8.12 | $7.99 | $8.02 | $7.19 | 6,376,620 |
| 2017-06-13 | $8.03 | $8.18 | $8.00 | $8.14 | $7.30 | 6,520,410 |
| 2017-06-12 | $8.38 | $8.46 | $8.14 | $8.15 | $7.31 | 9,104,000 |
| 2017-06-09 | $8.25 | $8.28 | $8.08 | $8.16 | $7.32 | 9,025,780 |
| 2017-06-08 | $8.40 | $8.58 | $8.23 | $8.29 | $7.43 | 20,413,440 |
| 2017-06-07 | $8.05 | $8.47 | $7.82 | $8.42 | $7.55 | 17,899,250 |
| 2017-06-06 | $7.85 | $8.26 | $7.82 | $8.09 | $7.25 | 12,524,210 |
| 2017-06-05 | $7.63 | $8.17 | $7.57 | $7.94 | $7.12 | 9,272,160 |
| 2017-06-02 | $7.57 | $7.76 | $7.36 | $7.70 | $6.90 | 8,317,400 |
| 2017-06-01 | $8.15 | $8.15 | $7.79 | $7.81 | $7.00 | 13,371,390 |
| 2017-05-31 | $7.81 | $8.20 | $7.75 | $8.17 | $7.33 | 14,808,920 |
| 2017-05-30 | $7.78 | $7.78 | $7.78 | $7.78 | $6.98 | 0 |
| 2017-05-29 | $7.78 | $7.78 | $7.78 | $7.78 | $6.98 | 0 |
| 2017-05-26 | $7.76 | $7.93 | $7.67 | $7.78 | $6.98 | 9,056,100 |
| 2017-05-25 | $7.47 | $7.96 | $7.39 | $7.90 | $7.08 | 10,531,030 |
| 2017-05-24 | $7.32 | $7.68 | $7.25 | $7.63 | $6.84 | 8,731,770 |
| 2017-05-23 | $7.37 | $7.46 | $7.20 | $7.41 | $6.64 | 5,380,950 |
| 2017-05-22 | $7.50 | $7.62 | $7.35 | $7.40 | $6.64 | 4,496,720 |
| 2017-05-19 | $7.54 | $7.63 | $7.51 | $7.54 | $6.76 | 2,709,020 |
| 2017-05-18 | $7.68 | $7.75 | $7.50 | $7.57 | $6.79 | 4,708,270 |
| 2017-05-17 | $7.55 | $7.83 | $7.53 | $7.78 | $6.98 | 6,541,760 |
| 2017-05-16 | $7.41 | $7.63 | $7.28 | $7.59 | $6.81 | 6,537,090 |
| 2017-05-15 | $7.46 | $7.63 | $7.39 | $7.50 | $6.72 | 6,831,450 |
| 2017-05-12 | $7.30 | $7.78 | $7.25 | $7.75 | $6.95 | 8,063,500 |
| 2017-05-11 | $7.58 | $7.58 | $7.16 | $7.33 | $6.57 | 4,879,440 |
| 2017-05-10 | $7.80 | $7.86 | $7.57 | $7.58 | $6.80 | 2,752,260 |
| 2017-05-09 | $7.84 | $7.87 | $7.66 | $7.82 | $7.01 | 3,005,120 |
| 2017-05-08 | $7.78 | $7.91 | $7.77 | $7.84 | $7.03 | 3,482,890 |
| 2017-05-05 | $7.96 | $7.97 | $7.75 | $7.80 | $6.99 | 3,124,840 |
| 2017-05-04 | $7.95 | $8.03 | $7.88 | $7.93 | $7.11 | 3,597,690 |
| 2017-05-03 | $8.06 | $8.14 | $7.88 | $7.93 | $7.11 | 6,935,230 |
| 2017-05-02 | $8.31 | $8.35 | $8.04 | $8.13 | $7.29 | 8,463,610 |
| 2017-05-01 | $8.49 | $8.49 | $8.49 | $8.49 | $7.61 | 0 |
| 2017-04-28 | $8.22 | $8.51 | $8.18 | $8.49 | $7.61 | 4,609,830 |
| 2017-04-27 | $8.31 | $8.31 | $7.97 | $8.24 | $7.39 | 5,727,530 |
| 2017-04-26 | $8.34 | $8.39 | $8.26 | $8.32 | $7.46 | 3,907,750 |
| 2017-04-25 | $8.39 | $8.49 | $8.28 | $8.32 | $7.46 | 5,708,370 |
| 2017-04-24 | $9.09 | $9.11 | $8.38 | $8.39 | $7.52 | 12,458,000 |
| 2017-04-21 | $9.43 | $9.46 | $9.21 | $9.31 | $8.35 | 6,644,520 |
| 2017-04-20 | $9.16 | $9.54 | $9.07 | $9.46 | $8.48 | 11,064,770 |
| 2017-04-19 | $9.02 | $9.21 | $8.95 | $9.16 | $8.21 | 7,210,740 |
| 2017-04-18 | $9.31 | $9.36 | $9.03 | $9.04 | $8.11 | 7,819,380 |
| 2017-04-17 | $9.60 | $9.66 | $9.20 | $9.24 | $8.29 | 11,785,050 |
| 2017-04-14 | $9.92 | $10.15 | $9.71 | $9.76 | $8.75 | 15,723,530 |
| 2017-04-13 | $9.41 | $10.53 | $9.27 | $10.16 | $9.11 | 31,481,570 |
| 2017-04-12 | $9.26 | $9.88 | $9.23 | $9.57 | $8.58 | 15,805,700 |
| 2017-04-11 | $9.09 | $9.38 | $8.95 | $9.34 | $8.37 | 8,280,180 |
| 2017-04-10 | $9.29 | $9.33 | $9.10 | $9.12 | $8.18 | 6,244,270 |
| 2017-04-07 | $9.29 | $9.37 | $9.20 | $9.31 | $8.35 | 5,003,750 |
| 2017-04-06 | $9.33 | $9.39 | $9.25 | $9.29 | $8.33 | 6,152,260 |
| 2017-04-05 | $9.19 | $9.34 | $9.09 | $9.31 | $8.35 | 6,400,530 |
| 2017-04-04 | $9.13 | $9.13 | $9.13 | $9.13 | $8.19 | 0 |
| 2017-04-03 | $9.13 | $9.13 | $9.13 | $9.13 | $8.19 | 0 |
| 2017-03-31 | $9.38 | $9.45 | $9.09 | $9.13 | $8.19 | 9,865,780 |
| 2017-03-30 | $9.87 | $9.87 | $9.38 | $9.39 | $8.42 | 8,785,870 |
| 2017-03-29 | $9.86 | $9.94 | $9.84 | $9.87 | $8.85 | 4,071,090 |
| 2017-03-28 | $9.93 | $9.94 | $9.81 | $9.89 | $8.87 | 4,119,670 |
| 2017-03-27 | $10.07 | $10.11 | $9.88 | $9.90 | $8.88 | 7,478,260 |
| 2017-03-24 | $10.01 | $10.12 | $9.96 | $10.03 | $8.99 | 5,543,980 |
| 2017-03-23 | $10.08 | $10.14 | $9.82 | $10.04 | $9.00 | 6,443,160 |
| 2017-03-22 | $10.06 | $10.15 | $9.94 | $10.00 | $8.97 | 7,851,100 |
| 2017-03-21 | $10.20 | $10.29 | $10.03 | $10.05 | $9.01 | 9,504,330 |
| 2017-03-20 | $10.30 | $10.33 | $10.09 | $10.23 | $9.17 | 9,644,100 |
| 2017-03-17 | $10.56 | $10.60 | $10.30 | $10.30 | $9.24 | 11,828,990 |
| 2017-03-16 | $10.55 | $10.79 | $10.42 | $10.55 | $9.46 | 15,816,870 |
| 2017-03-15 | $10.05 | $10.56 | $9.92 | $10.53 | $9.44 | 22,520,450 |
| 2017-03-14 | $9.98 | $10.12 | $9.97 | $10.08 | $9.04 | 8,683,170 |
| 2017-03-13 | $9.84 | $10.25 | $9.72 | $10.02 | $8.98 | 12,888,850 |
| 2017-03-10 | $9.79 | $9.87 | $9.76 | $9.81 | $8.80 | 2,771,030 |
| 2017-03-09 | $9.85 | $9.85 | $9.76 | $9.79 | $8.78 | 3,577,650 |
| 2017-03-08 | $9.89 | $9.89 | $9.79 | $9.81 | $8.80 | 3,779,900 |
| 2017-03-07 | $9.75 | $9.90 | $9.72 | $9.88 | $8.86 | 6,523,020 |
| 2017-03-06 | $9.64 | $9.75 | $9.63 | $9.75 | $8.74 | 3,876,580 |
| 2017-03-03 | $9.74 | $9.74 | $9.55 | $9.62 | $8.63 | 4,160,290 |
| 2017-03-02 | $9.94 | $10.04 | $9.74 | $9.74 | $8.73 | 11,919,350 |
| 2017-03-01 | $9.77 | $9.98 | $9.73 | $9.92 | $8.89 | 7,343,970 |
| 2017-02-28 | $9.73 | $9.81 | $9.72 | $9.77 | $8.76 | 4,019,440 |
| 2017-02-27 | $9.85 | $9.93 | $9.72 | $9.74 | $8.73 | 4,719,340 |
| 2017-02-24 | $9.81 | $9.90 | $9.74 | $9.87 | $8.85 | 4,443,720 |
| 2017-02-23 | $9.86 | $9.87 | $9.74 | $9.82 | $8.81 | 4,919,190 |
| 2017-02-22 | $9.89 | $9.91 | $9.80 | $9.87 | $8.85 | 4,967,270 |
| 2017-02-21 | $9.69 | $9.92 | $9.69 | $9.91 | $8.89 | 8,391,120 |
| 2017-02-20 | $9.86 | $9.93 | $9.64 | $9.72 | $8.72 | 10,481,150 |
| 2017-02-17 | $9.84 | $10.05 | $9.72 | $9.72 | $8.72 | 8,964,450 |
| 2017-02-16 | $9.72 | $9.84 | $9.70 | $9.83 | $8.81 | 3,008,690 |
| 2017-02-15 | $9.87 | $9.89 | $9.70 | $9.70 | $8.70 | 3,944,550 |
| 2017-02-14 | $9.83 | $9.88 | $9.74 | $9.85 | $8.83 | 4,333,930 |
| 2017-02-13 | $9.69 | $9.88 | $9.66 | $9.81 | $8.80 | 4,983,670 |
| 2017-02-10 | $9.79 | $9.81 | $9.73 | $9.74 | $8.73 | 3,510,720 |
| 2017-02-09 | $9.67 | $9.78 | $9.67 | $9.76 | $8.75 | 4,574,590 |
| 2017-02-08 | $9.60 | $9.72 | $9.52 | $9.70 | $8.70 | 3,335,280 |
| 2017-02-07 | $9.55 | $9.67 | $9.51 | $9.63 | $8.63 | 3,384,100 |
| 2017-02-06 | $9.54 | $9.58 | $9.40 | $9.57 | $8.58 | 2,797,120 |
| 2017-02-03 | $9.70 | $9.71 | $9.51 | $9.52 | $8.54 | 2,127,500 |
| 2017-02-02 | $9.66 | $9.66 | $9.66 | $9.66 | $8.66 | 0 |
| 2017-02-01 | $9.66 | $9.66 | $9.66 | $9.66 | $8.66 | 0 |
| 2017-01-31 | $9.66 | $9.66 | $9.66 | $9.66 | $8.66 | 0 |
| 2017-01-30 | $9.66 | $9.66 | $9.66 | $9.66 | $8.66 | 0 |
| 2017-01-27 | $9.66 | $9.66 | $9.66 | $9.66 | $8.66 | 0 |
| 2017-01-26 | $9.66 | $9.69 | $9.61 | $9.66 | $8.66 | 2,183,030 |
| 2017-01-25 | $9.68 | $9.68 | $9.57 | $9.63 | $8.63 | 1,810,230 |
| 2017-01-24 | $9.65 | $9.72 | $9.52 | $9.67 | $8.67 | 3,941,680 |
| 2017-01-23 | $9.44 | $9.88 | $9.44 | $9.71 | $8.71 | 3,217,780 |
| 2017-01-20 | $9.42 | $9.54 | $9.38 | $9.44 | $8.46 | 3,770,110 |
| 2017-01-19 | $9.67 | $9.72 | $9.34 | $9.43 | $8.46 | 6,192,890 |
| 2017-01-18 | $9.82 | $9.96 | $9.70 | $9.72 | $8.72 | 7,126,220 |
| 2017-01-17 | $9.86 | $9.94 | $9.64 | $9.84 | $8.82 | 4,563,200 |
| 2017-01-16 | $9.58 | $10.57 | $9.09 | $9.92 | $8.89 | 10,900,880 |
| 2017-01-13 | $9.52 | $9.82 | $9.50 | $9.64 | $8.64 | 4,524,990 |
| 2017-01-12 | $9.57 | $9.62 | $9.50 | $9.52 | $8.54 | 2,154,200 |
| 2017-01-11 | $9.72 | $9.75 | $9.51 | $9.56 | $8.57 | 4,025,220 |
| 2017-01-10 | $9.75 | $9.80 | $9.68 | $9.73 | $8.72 | 3,240,710 |
| 2017-01-09 | $9.82 | $9.91 | $9.67 | $9.81 | $8.80 | 3,940,740 |
| 2017-01-06 | $9.79 | $9.92 | $9.75 | $9.81 | $8.80 | 6,249,860 |
| 2017-01-05 | $9.83 | $9.86 | $9.71 | $9.81 | $8.80 | 4,584,800 |
| 2017-01-04 | $9.82 | $10.06 | $9.73 | $9.81 | $8.80 | 12,365,130 |
| 2017-01-03 | $9.55 | $9.82 | $9.45 | $9.81 | $8.80 | 6,390,130 |
| 2017-01-02 | $9.51 | $9.51 | $9.51 | $9.51 | $8.53 | 0 |
| 2016-12-30 | $9.44 | $9.52 | $9.38 | $9.51 | $8.53 | 2,396,870 |
| 2016-12-29 | $9.37 | $9.53 | $9.31 | $9.45 | $8.47 | 3,383,940 |
| 2016-12-28 | $9.55 | $9.61 | $9.34 | $9.35 | $8.38 | 4,466,910 |
| 2016-12-27 | $9.67 | $9.68 | $9.53 | $9.54 | $8.55 | 2,830,550 |
| 2016-12-26 | $9.51 | $9.67 | $9.43 | $9.66 | $8.66 | 3,841,730 |
| 2016-12-23 | $9.52 | $9.74 | $9.52 | $9.60 | $8.61 | 4,604,580 |
| 2016-12-22 | $9.99 | $10.06 | $9.65 | $9.67 | $8.67 | 8,769,300 |
| 2016-12-21 | $9.76 | $9.94 | $9.76 | $9.79 | $8.78 | 5,238,490 |
| 2016-12-20 | $9.76 | $9.88 | $9.58 | $9.78 | $8.77 | 4,673,360 |
| 2016-12-19 | $9.46 | $9.82 | $9.38 | $9.80 | $8.79 | 6,155,880 |
| 2016-12-16 | $9.24 | $9.48 | $9.24 | $9.44 | $8.46 | 4,696,800 |
| 2016-12-15 | $9.27 | $9.39 | $9.18 | $9.27 | $8.31 | 5,138,690 |
| 2016-12-14 | $9.49 | $9.56 | $9.30 | $9.31 | $8.35 | 3,786,430 |
| 2016-12-13 | $9.48 | $9.63 | $9.30 | $9.49 | $8.51 | 5,001,840 |
| 2016-12-12 | $9.95 | $9.96 | $9.41 | $9.68 | $8.68 | 7,284,100 |
| 2016-12-09 | $9.92 | $10.00 | $9.84 | $9.95 | $8.92 | 3,480,290 |
| 2016-12-08 | $9.95 | $10.04 | $9.75 | $9.94 | $8.91 | 5,952,270 |
| 2016-12-07 | $9.93 | $10.05 | $9.71 | $9.97 | $8.94 | 6,455,390 |
| 2016-12-06 | $10.00 | $10.06 | $9.72 | $9.91 | $8.89 | 8,540,510 |
| 2016-12-05 | $10.50 | $10.50 | $9.83 | $9.91 | $8.89 | 23,467,460 |
| 2016-12-02 | $10.66 | $10.66 | $10.66 | $10.66 | $9.56 | 0 |
| 2016-12-01 | $10.59 | $10.74 | $10.52 | $10.66 | $9.56 | 13,605,770 |
| 2016-11-30 | $10.27 | $10.70 | $10.21 | $10.65 | $9.55 | 11,779,180 |
| 2016-11-29 | $10.24 | $10.42 | $10.19 | $10.27 | $9.21 | 6,249,120 |
| 2016-11-28 | $10.25 | $10.31 | $10.21 | $10.27 | $9.21 | 3,444,960 |
| 2016-11-25 | $10.25 | $10.34 | $10.00 | $10.22 | $9.16 | 4,324,450 |
| 2016-11-24 | $10.24 | $10.39 | $10.21 | $10.25 | $9.19 | 4,297,240 |
| 2016-11-23 | $10.37 | $10.42 | $10.18 | $10.22 | $9.16 | 5,708,580 |
| 2016-11-22 | $10.46 | $10.49 | $10.25 | $10.39 | $9.32 | 5,419,020 |
| 2016-11-21 | $10.50 | $10.64 | $10.29 | $10.45 | $9.37 | 7,163,470 |
| 2016-11-18 | $10.31 | $10.58 | $10.25 | $10.44 | $9.36 | 8,004,010 |
| 2016-11-17 | $10.40 | $10.40 | $10.20 | $10.32 | $9.25 | 5,212,950 |
| 2016-11-16 | $10.44 | $10.65 | $10.36 | $10.37 | $9.30 | 11,226,140 |
| 2016-11-15 | $10.23 | $10.40 | $10.20 | $10.38 | $9.31 | 8,120,840 |
| 2016-11-14 | $10.22 | $10.30 | $10.20 | $10.25 | $9.19 | 6,366,720 |
| 2016-11-11 | $10.27 | $10.34 | $10.12 | $10.27 | $9.21 | 10,698,510 |
| 2016-11-10 | $10.40 | $10.55 | $10.15 | $10.25 | $9.19 | 22,291,110 |
| 2016-11-09 | $10.53 | $10.59 | $10.21 | $10.33 | $9.26 | 7,157,130 |
| 2016-11-08 | $10.52 | $10.75 | $10.41 | $10.55 | $9.46 | 6,471,290 |
| 2016-11-07 | $10.79 | $10.89 | $10.45 | $10.50 | $9.41 | 9,080,800 |
| 2016-11-04 | $10.98 | $11.26 | $10.60 | $10.79 | $9.67 | 11,657,030 |
| 2016-11-03 | $10.85 | $11.09 | $10.70 | $10.96 | $9.83 | 9,500,270 |
| 2016-11-02 | $10.72 | $11.10 | $10.66 | $10.95 | $9.82 | 12,149,890 |
| 2016-11-01 | $10.75 | $11.05 | $10.66 | $10.84 | $9.72 | 17,585,410 |
| 2016-10-31 | $10.04 | $10.86 | $9.92 | $10.84 | $9.72 | 0 |
| 2016-10-28 | $10.05 | $10.18 | $9.99 | $10.03 | $8.99 | 3,711,000 |
| 2016-10-27 | $10.12 | $10.20 | $9.99 | $10.08 | $9.04 | 6,029,960 |
| 2016-10-26 | $10.23 | $10.45 | $10.06 | $10.22 | $9.16 | 11,814,650 |
| 2016-10-25 | $9.99 | $10.30 | $9.93 | $10.26 | $9.20 | 14,846,550 |
| 2016-10-24 | $9.92 | $10.08 | $9.83 | $9.97 | $8.94 | 7,540,450 |
| 2016-10-21 | $10.20 | $10.20 | $9.80 | $9.95 | $8.92 | 7,210,410 |
| 2016-10-20 | $9.96 | $10.25 | $9.91 | $10.20 | $9.15 | 10,657,610 |
| 2016-10-19 | $10.07 | $10.20 | $9.92 | $9.96 | $8.93 | 6,801,080 |
| 2016-10-18 | $9.92 | $10.15 | $9.77 | $10.08 | $9.04 | 8,952,340 |
| 2016-10-17 | $9.94 | $9.99 | $9.75 | $9.90 | $8.88 | 7,167,990 |
| 2016-10-14 | $10.09 | $10.09 | $9.84 | $9.94 | $8.91 | 8,630,670 |
| 2016-10-13 | $10.14 | $10.24 | $10.02 | $10.12 | $9.07 | 7,797,800 |
| 2016-10-12 | $10.26 | $10.26 | $9.92 | $10.14 | $9.09 | 11,520,770 |
| 2016-10-11 | $10.30 | $10.37 | $10.16 | $10.25 | $9.19 | 9,826,680 |
| 2016-10-10 | $10.10 | $10.40 | $10.09 | $10.33 | $9.26 | 13,019,390 |
| 2016-10-07 | $10.09 | $10.09 | $10.09 | $10.09 | $9.05 | 0 |
| 2016-10-06 | $10.09 | $10.09 | $10.09 | $10.09 | $9.05 | 0 |
| 2016-10-05 | $10.09 | $10.09 | $10.09 | $10.09 | $9.05 | 0 |
| 2016-10-04 | $10.09 | $10.09 | $10.09 | $10.09 | $9.05 | 0 |
| 2016-10-03 | $10.09 | $10.09 | $10.09 | $10.09 | $9.05 | 0 |
| 2016-09-30 | $10.22 | $10.25 | $10.03 | $10.09 | $9.05 | 7,972,160 |
| 2016-09-29 | $10.15 | $10.34 | $10.01 | $10.28 | $9.22 | 10,046,170 |
| 2016-09-28 | $10.30 | $10.40 | $9.96 | $10.10 | $9.06 | 13,399,480 |
| 2016-09-27 | $9.99 | $10.45 | $9.99 | $10.43 | $9.35 | 16,716,540 |
| 2016-09-26 | $10.48 | $10.48 | $10.10 | $10.28 | $9.22 | 17,379,000 |
| 2016-09-23 | $10.26 | $10.47 | $10.06 | $10.39 | $9.32 | 20,348,290 |
| 2016-09-22 | $9.72 | $10.70 | $9.71 | $10.36 | $9.29 | 33,458,960 |
| 2016-09-21 | $9.74 | $9.87 | $9.49 | $9.77 | $8.76 | 19,993,360 |
| 2016-09-20 | $9.86 | $9.90 | $9.58 | $9.76 | $8.75 | 26,513,280 |
| 2016-09-19 | $8.84 | $9.72 | $8.83 | $9.72 | $8.72 | 31,829,090 |
| 2016-09-16 | $8.84 | $8.84 | $8.84 | $8.84 | $7.93 | 0 |
| 2016-09-15 | $8.84 | $8.84 | $8.84 | $8.84 | $7.93 | 0 |
| 2016-09-14 | $8.75 | $8.86 | $8.63 | $8.84 | $7.93 | 3,858,740 |
| 2016-09-13 | $8.72 | $8.80 | $8.69 | $8.80 | $7.89 | 2,450,000 |
| 2016-09-12 | $8.88 | $8.88 | $8.60 | $8.70 | $7.80 | 5,076,460 |
| 2016-09-09 | $8.94 | $9.03 | $8.92 | $8.94 | $8.02 | 3,338,430 |
| 2016-09-08 | $8.98 | $9.00 | $8.90 | $8.95 | $8.03 | 3,139,070 |
| 2016-09-07 | $9.01 | $9.06 | $8.94 | $8.94 | $8.02 | 4,495,540 |
| 2016-09-06 | $8.81 | $9.04 | $8.81 | $9.01 | $8.08 | 5,710,410 |
| 2016-09-05 | $8.82 | $8.90 | $8.79 | $8.83 | $7.92 | 3,279,610 |
| 2016-09-02 | $8.81 | $8.88 | $8.78 | $8.85 | $7.94 | 3,436,370 |
| 2016-09-01 | $8.82 | $8.87 | $8.75 | $8.83 | $7.92 | 4,355,430 |
| 2016-08-31 | $8.76 | $8.83 | $8.75 | $8.82 | $7.91 | 2,120,410 |
| 2016-08-30 | $8.82 | $8.86 | $8.77 | $8.78 | $7.87 | 2,754,410 |
| 2016-08-29 | $8.80 | $8.87 | $8.78 | $8.81 | $7.90 | 3,145,380 |
| 2016-08-26 | $8.82 | $8.91 | $8.78 | $8.79 | $7.88 | 4,521,710 |
| 2016-08-25 | $8.76 | $8.85 | $8.65 | $8.84 | $7.93 | 4,315,380 |
| 2016-08-24 | $8.92 | $8.99 | $8.76 | $8.78 | $7.87 | 7,986,360 |
| 2016-08-23 | $9.02 | $9.11 | $8.87 | $8.92 | $8.00 | 5,776,230 |
| 2016-08-22 | $9.15 | $9.40 | $9.03 | $9.04 | $8.11 | 6,579,500 |
| 2016-08-19 | $9.13 | $9.16 | $9.04 | $9.13 | $8.19 | 3,016,600 |
| 2016-08-18 | $9.06 | $9.20 | $8.99 | $9.15 | $8.20 | 7,191,270 |
| 2016-08-17 | $9.01 | $9.07 | $8.98 | $9.06 | $8.12 | 3,997,280 |
| 2016-08-16 | $9.08 | $9.13 | $9.01 | $9.04 | $8.11 | 5,431,070 |
| 2016-08-15 | $8.89 | $9.06 | $8.89 | $9.05 | $8.11 | 5,273,210 |
| 2016-08-12 | $8.88 | $8.95 | $8.75 | $8.90 | $7.98 | 3,439,410 |
| 2016-08-11 | $9.08 | $9.08 | $8.85 | $8.88 | $7.96 | 3,828,210 |
| 2016-08-10 | $9.09 | $9.13 | $8.95 | $9.06 | $8.12 | 6,140,140 |
| 2016-08-09 | $8.84 | $9.10 | $8.83 | $9.09 | $8.15 | 6,773,140 |
| 2016-08-08 | $8.68 | $8.90 | $8.56 | $8.89 | $7.97 | 5,341,920 |
| 2016-08-05 | $8.75 | $8.78 | $8.63 | $8.74 | $7.84 | 2,684,470 |
| 2016-08-04 | $8.70 | $8.80 | $8.55 | $8.76 | $7.85 | 3,999,920 |
| 2016-08-03 | $8.72 | $8.80 | $8.67 | $8.74 | $7.84 | 3,046,300 |
| 2016-08-02 | $8.65 | $8.83 | $8.63 | $8.78 | $7.87 | 3,997,250 |
| 2016-08-01 | $8.82 | $8.82 | $8.48 | $8.73 | $7.83 | 7,078,610 |
| 2016-07-29 | $8.54 | $8.83 | $8.50 | $8.78 | $7.87 | 6,485,130 |
| 2016-07-28 | $8.66 | $8.71 | $8.41 | $8.54 | $7.66 | 6,793,550 |
| 2016-07-27 | $9.15 | $9.22 | $8.62 | $8.64 | $7.75 | 9,299,630 |
| 2016-07-26 | $9.12 | $9.15 | $9.01 | $9.15 | $8.20 | 5,602,520 |
| 2016-07-25 | $8.90 | $9.14 | $8.78 | $9.12 | $8.18 | 7,634,940 |
| 2016-07-22 | $8.98 | $9.20 | $8.98 | $9.04 | $8.11 | 7,902,420 |
| 2016-07-21 | $9.06 | $9.07 | $8.87 | $8.99 | $8.06 | 6,189,500 |
| 2016-07-20 | $9.13 | $9.31 | $9.01 | $9.02 | $8.09 | 8,291,330 |
| 2016-07-19 | $8.81 | $9.25 | $8.75 | $9.18 | $8.23 | 14,401,230 |
| 2016-07-18 | $8.68 | $8.92 | $8.52 | $8.87 | $7.95 | 8,758,020 |
| 2016-07-15 | $8.76 | $8.83 | $8.65 | $8.71 | $7.81 | 4,598,130 |
| 2016-07-14 | $8.69 | $8.93 | $8.63 | $8.76 | $7.85 | 8,049,570 |
| 2016-07-13 | $8.56 | $8.78 | $8.55 | $8.69 | $7.79 | 11,732,120 |
| 2016-07-12 | $8.44 | $8.55 | $8.34 | $8.54 | $7.66 | 6,327,730 |
| 2016-07-11 | $8.55 | $8.58 | $8.40 | $8.47 | $7.59 | 6,255,590 |
| 2016-07-08 | $8.56 | $8.57 | $8.49 | $8.50 | $7.62 | 3,836,450 |
| 2016-07-07 | $8.71 | $8.71 | $8.49 | $8.57 | $7.68 | 5,837,150 |
| 2016-07-06 | $8.53 | $8.69 | $8.46 | $8.68 | $7.78 | 6,387,510 |
| 2016-07-05 | $8.53 | $8.62 | $8.48 | $8.53 | $7.65 | 6,658,560 |
| 2016-07-04 | $8.31 | $8.56 | $8.31 | $8.52 | $7.64 | 7,410,700 |
| 2016-07-01 | $8.40 | $8.45 | $8.36 | $8.40 | $7.53 | 2,889,050 |
| 2016-06-30 | $8.45 | $8.50 | $8.30 | $8.40 | $7.53 | 4,614,680 |
| 2016-06-29 | $8.49 | $8.66 | $8.38 | $8.45 | $7.58 | 8,352,810 |
| 2016-06-28 | $8.43 | $8.49 | $8.30 | $8.49 | $7.61 | 5,575,410 |
| 2016-06-27 | $8.11 | $8.42 | $8.10 | $8.35 | $7.49 | 3,899,610 |
| 2016-06-24 | $8.37 | $8.44 | $8.01 | $8.19 | $7.34 | 4,683,670 |
| 2016-06-23 | $8.49 | $8.50 | $8.31 | $8.37 | $7.51 | 2,933,050 |
| 2016-06-22 | $8.36 | $8.55 | $8.27 | $8.49 | $7.61 | 4,217,250 |
| 2016-06-21 | $8.41 | $8.63 | $8.30 | $8.36 | $7.50 | 5,525,360 |
| 2016-06-20 | $8.12 | $8.56 | $8.08 | $8.46 | $7.59 | 8,819,510 |
| 2016-06-17 | $8.17 | $8.27 | $8.03 | $8.13 | $7.29 | 3,544,030 |
| 2016-06-16 | $8.30 | $8.37 | $8.20 | $8.28 | $7.42 | 4,243,810 |
| 2016-06-15 | $8.02 | $8.32 | $7.98 | $8.30 | $7.27 | 3,867,280 |
| 2016-06-14 | $8.01 | $8.18 | $8.00 | $8.03 | $7.03 | 3,425,880 |
| 2016-06-13 | $8.35 | $8.44 | $8.02 | $8.05 | $7.05 | 4,630,070 |
| 2016-06-10 | $8.44 | $8.44 | $8.44 | $8.44 | $7.39 | 0 |
| 2016-06-09 | $8.44 | $8.44 | $8.44 | $8.44 | $7.39 | 0 |
| 2016-06-08 | $8.58 | $8.58 | $8.40 | $8.44 | $7.39 | 4,370,790 |
| 2016-06-07 | $8.37 | $8.67 | $8.35 | $8.59 | $7.52 | 7,058,900 |
| 2016-06-06 | $8.46 | $8.51 | $8.33 | $8.39 | $7.35 | 3,911,470 |
| 2016-06-03 | $8.47 | $8.55 | $8.33 | $8.46 | $7.41 | 4,999,320 |
| 2016-06-02 | $8.44 | $8.55 | $8.40 | $8.50 | $7.44 | 3,934,950 |
| 2016-06-01 | $8.48 | $8.48 | $8.48 | $8.48 | $7.42 | 0 |
| 2016-05-31 | $8.14 | $8.49 | $8.13 | $8.48 | $7.42 | 7,286,010 |
| 2016-05-30 | $8.12 | $8.19 | $8.03 | $8.14 | $7.13 | 2,796,060 |
| 2016-05-27 | $8.18 | $8.29 | $8.06 | $8.14 | $7.13 | 5,351,860 |
| 2016-05-26 | $7.84 | $8.24 | $7.82 | $8.23 | $7.21 | 7,153,640 |
| 2016-05-25 | $7.86 | $7.94 | $7.80 | $7.86 | $6.88 | 2,736,450 |
| 2016-05-24 | $7.99 | $7.99 | $7.77 | $7.81 | $6.84 | 2,683,180 |
| 2016-05-23 | $7.88 | $8.05 | $7.88 | $7.99 | $7.00 | 2,786,190 |
| 2016-05-20 | $7.79 | $7.90 | $7.76 | $7.88 | $6.90 | 2,188,270 |
| 2016-05-19 | $7.75 | $7.96 | $7.72 | $7.79 | $6.82 | 2,692,740 |
| 2016-05-18 | $7.96 | $7.96 | $7.62 | $7.74 | $6.78 | 3,615,170 |
| 2016-05-17 | $8.06 | $8.16 | $7.95 | $8.02 | $7.02 | 4,202,290 |
| 2016-05-16 | $7.90 | $8.08 | $7.80 | $8.08 | $7.07 | 4,997,210 |
| 2016-05-13 | $7.90 | $8.08 | $7.85 | $7.92 | $6.93 | 3,163,140 |
| 2016-05-12 | $7.91 | $7.97 | $7.53 | $7.87 | $6.89 | 3,448,450 |
| 2016-05-11 | $8.08 | $8.14 | $7.95 | $7.97 | $6.98 | 3,726,910 |
| 2016-05-10 | $7.91 | $8.09 | $7.90 | $8.02 | $7.02 | 4,443,230 |
| 2016-05-09 | $8.30 | $8.35 | $7.90 | $7.91 | $6.93 | 6,690,340 |
| 2016-05-06 | $8.71 | $8.78 | $8.36 | $8.38 | $7.34 | 6,786,800 |
| 2016-05-05 | $8.78 | $8.80 | $8.63 | $8.75 | $7.66 | 4,186,750 |
| 2016-05-04 | $8.85 | $8.85 | $8.70 | $8.74 | $7.65 | 5,202,280 |
| 2016-05-03 | $8.66 | $8.87 | $8.51 | $8.85 | $7.75 | 6,635,890 |
| 2016-05-02 | $8.66 | $8.66 | $8.66 | $8.66 | $7.58 | 0 |
| 2016-04-29 | $8.60 | $8.78 | $8.50 | $8.66 | $7.58 | 3,927,980 |
| 2016-04-28 | $8.58 | $8.75 | $8.45 | $8.64 | $7.56 | 5,496,950 |
| 2016-04-27 | $8.78 | $8.80 | $8.50 | $8.57 | $7.50 | 6,226,960 |
| 2016-04-26 | $8.33 | $8.82 | $8.30 | $8.76 | $7.67 | 12,109,650 |
| 2016-04-25 | $8.29 | $8.37 | $8.09 | $8.32 | $7.28 | 3,605,440 |
| 2016-04-22 | $8.08 | $8.30 | $8.03 | $8.27 | $7.24 | 4,914,680 |
| 2016-04-21 | $8.21 | $8.29 | $8.03 | $8.13 | $7.12 | 4,788,860 |
| 2016-04-20 | $8.79 | $8.81 | $8.01 | $8.22 | $7.20 | 9,455,330 |
| 2016-04-19 | $8.73 | $8.80 | $8.65 | $8.74 | $7.65 | 3,844,750 |
| 2016-04-18 | $8.79 | $8.84 | $8.63 | $8.73 | $7.64 | 5,204,200 |
| 2016-04-15 | $8.86 | $8.89 | $8.74 | $8.80 | $7.70 | 5,250,390 |
| 2016-04-14 | $8.84 | $8.88 | $8.75 | $8.84 | $7.74 | 7,171,930 |
| 2016-04-13 | $8.69 | $8.95 | $8.65 | $8.83 | $7.73 | 12,549,180 |
| 2016-04-12 | $8.80 | $8.80 | $8.53 | $8.69 | $7.61 | 8,728,540 |
| 2016-04-11 | $8.73 | $8.89 | $8.73 | $8.76 | $7.67 | 11,046,710 |
| 2016-04-08 | $8.85 | $8.96 | $8.60 | $8.75 | $7.66 | 13,555,810 |
| 2016-04-07 | $9.13 | $9.24 | $8.91 | $9.06 | $7.93 | 20,810,870 |
| 2016-04-06 | $9.24 | $9.75 | $9.16 | $9.31 | $8.15 | 38,942,910 |
| 2016-04-05 | $8.37 | $8.86 | $8.37 | $8.86 | $7.76 | 15,695,810 |
| 2016-04-04 | $8.05 | $8.05 | $8.05 | $8.05 | $7.05 | 0 |
| 2016-04-01 | $7.99 | $8.05 | $7.71 | $8.05 | $7.05 | 6,814,420 |
| 2016-03-31 | $8.05 | $8.09 | $7.95 | $7.99 | $7.00 | 4,181,970 |
| 2016-03-30 | $7.82 | $8.04 | $7.80 | $8.03 | $7.03 | 4,608,360 |
| 2016-03-29 | $7.82 | $7.89 | $7.73 | $7.80 | $6.83 | 3,649,290 |
| 2016-03-28 | $7.90 | $8.07 | $7.80 | $7.82 | $6.85 | 4,107,790 |
| 2016-03-25 | $7.72 | $7.93 | $7.72 | $7.90 | $6.92 | 3,309,650 |
| 2016-03-24 | $7.97 | $8.04 | $7.78 | $7.79 | $6.82 | 7,073,440 |
| 2016-03-23 | $7.97 | $8.10 | $7.90 | $8.00 | $7.00 | 4,358,090 |
| 2016-03-22 | $7.96 | $8.09 | $7.87 | $8.05 | $7.05 | 6,642,680 |
| 2016-03-21 | $7.86 | $8.14 | $7.86 | $7.95 | $6.96 | 6,991,090 |
| 2016-03-18 | $7.68 | $7.88 | $7.57 | $7.83 | $6.86 | 6,778,470 |
| 2016-03-17 | $7.32 | $7.66 | $7.32 | $7.61 | $6.66 | 6,955,870 |
| 2016-03-16 | $7.49 | $7.59 | $7.25 | $7.30 | $6.39 | 4,691,710 |
| 2016-03-15 | $7.44 | $7.67 | $7.41 | $7.48 | $6.55 | 5,891,130 |
| 2016-03-14 | $7.28 | $7.56 | $7.28 | $7.46 | $6.53 | 5,704,730 |
| 2016-03-11 | $7.11 | $7.36 | $7.00 | $7.27 | $6.36 | 5,147,890 |
| 2016-03-10 | $7.28 | $7.36 | $7.10 | $7.18 | $6.29 | 3,724,420 |
| 2016-03-09 | $7.29 | $7.38 | $7.20 | $7.28 | $6.37 | 3,641,800 |
| 2016-03-08 | $7.59 | $7.59 | $7.22 | $7.53 | $6.59 | 6,513,910 |
| 2016-03-07 | $7.40 | $7.68 | $7.40 | $7.59 | $6.65 | 5,320,220 |
| 2016-03-04 | $7.43 | $7.47 | $7.25 | $7.35 | $6.44 | 6,686,220 |
| 2016-03-03 | $7.32 | $7.53 | $7.24 | $7.36 | $6.44 | 5,430,420 |
| 2016-03-02 | $6.88 | $7.36 | $6.88 | $7.32 | $6.41 | 6,575,010 |
| 2016-03-01 | $6.84 | $6.95 | $6.72 | $6.89 | $6.03 | 4,111,510 |
| 2016-02-29 | $7.21 | $7.24 | $6.68 | $6.77 | $5.93 | 5,273,860 |
| 2016-02-26 | $7.20 | $7.32 | $7.05 | $7.21 | $6.31 | 4,418,670 |
| 2016-02-25 | $7.85 | $7.85 | $7.07 | $7.10 | $6.22 | 6,311,130 |
| 2016-02-24 | $7.79 | $7.91 | $7.63 | $7.85 | $6.87 | 5,218,530 |
| 2016-02-23 | $7.93 | $8.00 | $7.72 | $7.81 | $6.84 | 4,954,000 |
| 2016-02-22 | $7.91 | $7.97 | $7.81 | $7.93 | $6.94 | 4,182,470 |
| 2016-02-19 | $7.76 | $7.87 | $7.69 | $7.79 | $6.82 | 3,697,090 |
| 2016-02-18 | $7.86 | $7.95 | $7.76 | $7.77 | $6.80 | 5,662,940 |
| 2016-02-17 | $7.71 | $7.84 | $7.65 | $7.83 | $6.86 | 5,042,270 |
| 2016-02-16 | $7.46 | $7.75 | $7.45 | $7.71 | $6.75 | 5,052,810 |
| 2016-02-15 | $7.20 | $7.48 | $7.18 | $7.41 | $6.49 | 2,801,860 |
| 2016-02-12 | $7.45 | $7.45 | $7.45 | $7.45 | $6.52 | 0 |
| 2016-02-11 | $7.45 | $7.45 | $7.45 | $7.45 | $6.52 | 0 |
| 2016-02-10 | $7.45 | $7.45 | $7.45 | $7.45 | $6.52 | 0 |
| 2016-02-09 | $7.45 | $7.45 | $7.45 | $7.45 | $6.52 | 0 |
| 2016-02-08 | $7.45 | $7.45 | $7.45 | $7.45 | $6.52 | 0 |
| 2016-02-05 | $7.51 | $7.56 | $7.39 | $7.45 | $6.52 | 4,218,320 |
| 2016-02-04 | $7.41 | $7.61 | $7.40 | $7.51 | $6.58 | 5,217,000 |
| 2016-02-03 | $7.29 | $7.47 | $7.18 | $7.43 | $6.51 | 3,800,920 |
| 2016-02-02 | $7.22 | $7.47 | $7.20 | $7.40 | $6.48 | 4,050,380 |
| 2016-02-01 | $7.36 | $7.36 | $7.03 | $7.13 | $6.24 | 2,931,480 |
| 2016-01-29 | $7.13 | $7.42 | $7.10 | $7.34 | $6.43 | 6,663,370 |
| 2016-01-28 | $7.35 | $7.35 | $6.99 | $7.15 | $6.26 | 3,205,360 |
| 2016-01-27 | $7.61 | $7.70 | $7.12 | $7.38 | $6.46 | 5,628,880 |
| 2016-01-26 | $8.29 | $8.38 | $7.56 | $7.61 | $6.66 | 4,941,840 |
| 2016-01-25 | $8.28 | $8.38 | $8.20 | $8.33 | $7.29 | 3,060,540 |
| 2016-01-22 | $8.32 | $8.34 | $7.98 | $8.20 | $7.18 | 4,598,130 |
| 2016-01-21 | $8.35 | $8.55 | $8.21 | $8.22 | $7.20 | 3,219,620 |
| 2016-01-20 | $8.46 | $8.53 | $8.33 | $8.47 | $7.42 | 4,345,840 |
| 2016-01-19 | $8.10 | $8.46 | $8.09 | $8.40 | $7.35 | 4,442,870 |
| 2016-01-18 | $7.90 | $8.25 | $7.85 | $8.09 | $7.08 | 3,915,470 |
| 2016-01-15 | $8.29 | $8.52 | $7.91 | $8.01 | $7.01 | 3,794,290 |
| 2016-01-14 | $7.96 | $8.40 | $7.80 | $8.38 | $7.34 | 4,336,990 |
| 2016-01-13 | $8.40 | $8.54 | $8.06 | $8.10 | $7.09 | 3,753,790 |
| 2016-01-12 | $8.27 | $8.49 | $8.10 | $8.30 | $7.27 | 4,137,250 |
| 2016-01-11 | $8.85 | $9.04 | $8.21 | $8.23 | $7.21 | 6,045,410 |
| 2016-01-08 | $9.20 | $9.26 | $8.47 | $9.05 | $7.92 | 6,956,010 |
| 2016-01-07 | $9.72 | $9.72 | $8.91 | $8.91 | $7.80 | 1,782,700 |
| 2016-01-06 | $9.65 | $9.95 | $9.60 | $9.90 | $8.67 | 5,421,830 |
| 2016-01-05 | $9.25 | $9.99 | $9.23 | $9.65 | $8.45 | 7,979,440 |
| 2016-01-04 | $10.60 | $10.70 | $9.67 | $9.71 | $8.50 | 6,471,980 |
| 2016-01-01 | $10.60 | $10.60 | $10.60 | $10.60 | $9.28 | 0 |
| 2015-12-31 | $10.60 | $10.75 | $10.51 | $10.60 | $9.28 | 7,188,310 |
| 2015-12-30 | $10.50 | $10.64 | $10.45 | $10.60 | $9.28 | 6,816,190 |
| 2015-12-29 | $10.27 | $10.47 | $10.20 | $10.45 | $9.15 | 6,353,160 |
| 2015-12-28 | $10.63 | $10.76 | $10.20 | $10.21 | $8.94 | 8,983,650 |
| 2015-12-25 | $10.39 | $10.57 | $10.35 | $10.52 | $9.21 | 4,678,380 |
| 2015-12-24 | $10.46 | $10.51 | $10.22 | $10.42 | $9.12 | 5,412,980 |
| 2015-12-23 | $10.79 | $10.85 | $10.37 | $10.44 | $9.14 | 7,335,540 |
| 2015-12-22 | $10.54 | $10.77 | $10.47 | $10.62 | $9.30 | 7,772,310 |
| 2015-12-21 | $10.24 | $10.57 | $10.24 | $10.55 | $9.24 | 7,785,430 |
| 2015-12-18 | $10.48 | $10.53 | $10.20 | $10.29 | $9.01 | 6,256,340 |
| 2015-12-17 | $10.40 | $10.52 | $10.36 | $10.49 | $9.18 | 8,449,950 |
| 2015-12-16 | $10.32 | $10.56 | $10.22 | $10.37 | $9.08 | 9,555,060 |
| 2015-12-15 | $10.15 | $10.30 | $10.15 | $10.27 | $8.99 | 4,951,420 |
| 2015-12-14 | $9.96 | $10.17 | $9.80 | $10.13 | $8.87 | 5,195,930 |
| 2015-12-11 | $9.87 | $10.07 | $9.79 | $9.93 | $8.69 | 5,061,230 |
| 2015-12-10 | $9.93 | $10.06 | $9.82 | $9.87 | $8.64 | 5,571,190 |
| 2015-12-09 | $10.11 | $10.20 | $9.99 | $10.01 | $8.76 | 4,437,860 |
| 2015-12-08 | $10.41 | $10.41 | $10.12 | $10.14 | $8.88 | 6,163,690 |
| 2015-12-07 | $10.32 | $10.45 | $10.29 | $10.42 | $9.12 | 4,343,590 |
| 2015-12-04 | $10.42 | $10.54 | $10.30 | $10.36 | $9.07 | 5,663,070 |
| 2015-12-03 | $10.42 | $10.50 | $10.30 | $10.48 | $9.18 | 5,390,930 |
| 2015-12-02 | $10.22 | $10.36 | $9.99 | $10.32 | $9.04 | 5,092,330 |
| 2015-12-01 | $10.37 | $10.49 | $10.11 | $10.29 | $9.01 | 6,776,320 |
| 2015-11-30 | $10.25 | $10.44 | $9.61 | $10.30 | $9.02 | 9,739,930 |
| 2015-11-27 | $11.15 | $11.29 | $10.18 | $10.30 | $9.02 | 12,707,380 |
| 2015-11-26 | $11.40 | $11.42 | $11.06 | $11.31 | $9.90 | 16,216,410 |
| 2015-11-25 | $11.05 | $11.42 | $11.01 | $11.33 | $9.92 | 13,927,980 |
| 2015-11-24 | $10.86 | $11.12 | $10.70 | $11.11 | $9.73 | 9,601,420 |
| 2015-11-23 | $11.20 | $11.44 | $10.86 | $10.92 | $9.56 | 16,516,390 |
| 2015-11-20 | $11.09 | $11.40 | $11.00 | $11.21 | $9.81 | 22,085,690 |
| 2015-11-19 | $10.74 | $11.12 | $10.68 | $11.11 | $9.73 | 8,189,680 |
| 2015-11-18 | $10.90 | $11.08 | $10.70 | $10.71 | $9.38 | 7,923,900 |
| 2015-11-17 | $11.16 | $11.25 | $10.87 | $10.93 | $9.57 | 15,605,180 |
| 2015-11-16 | $10.64 | $11.04 | $10.50 | $10.99 | $9.62 | 8,798,180 |
| 2015-11-13 | $11.02 | $11.20 | $10.76 | $10.80 | $9.46 | 10,361,540 |
| 2015-11-12 | $11.45 | $11.56 | $11.00 | $11.19 | $9.80 | 17,693,170 |
| 2015-11-11 | $11.25 | $11.63 | $11.20 | $11.42 | $10.00 | 13,412,060 |
| 2015-11-10 | $11.34 | $11.43 | $11.15 | $11.28 | $9.88 | 14,573,850 |
| 2015-11-09 | $11.40 | $11.66 | $11.15 | $11.36 | $9.95 | 27,660,780 |
| 2015-11-06 | $10.61 | $11.67 | $10.58 | $11.67 | $10.22 | 15,454,930 |
| 2015-11-05 | $10.70 | $10.98 | $10.50 | $10.61 | $9.29 | 11,365,550 |
| 2015-11-04 | $10.13 | $10.65 | $10.10 | $10.60 | $9.28 | 9,853,620 |
| 2015-11-03 | $10.10 | $10.25 | $10.03 | $10.13 | $8.87 | 3,724,490 |
| 2015-11-02 | $9.45 | $10.50 | $9.45 | $10.17 | $8.90 | 6,374,580 |
| 2015-10-30 | $10.40 | $10.49 | $10.07 | $10.21 | $8.94 | 4,590,450 |
| 2015-10-29 | $10.44 | $10.58 | $10.22 | $10.39 | $9.10 | 5,153,320 |
| 2015-10-28 | $10.38 | $10.74 | $10.31 | $10.36 | $9.07 | 9,041,200 |
| 2015-10-27 | $10.25 | $10.60 | $9.82 | $10.44 | $9.14 | 8,924,480 |
| 2015-10-26 | $10.50 | $10.50 | $10.10 | $10.36 | $9.07 | 10,130,920 |
| 2015-10-23 | $10.10 | $10.47 | $10.00 | $10.30 | $9.02 | 11,000,090 |
| 2015-10-22 | $9.40 | $10.13 | $9.38 | $10.09 | $8.83 | 6,348,820 |
| 2015-10-21 | $10.49 | $10.57 | $9.50 | $9.53 | $8.34 | 8,706,700 |
| 2015-10-20 | $9.99 | $10.55 | $9.90 | $10.51 | $9.20 | 10,300,430 |
| 2015-10-19 | $9.85 | $10.34 | $9.84 | $10.12 | $8.86 | 12,957,640 |
| 2015-10-16 | $9.78 | $9.85 | $9.52 | $9.81 | $8.59 | 9,574,060 |
| 2015-10-15 | $9.30 | $9.72 | $9.30 | $9.71 | $8.50 | 7,202,540 |
| 2015-10-14 | $9.64 | $9.75 | $9.40 | $9.40 | $8.23 | 6,291,820 |
| 2015-10-13 | $9.55 | $9.82 | $9.41 | $9.66 | $8.46 | 7,803,210 |
| 2015-10-12 | $9.22 | $9.65 | $9.17 | $9.58 | $8.39 | 9,093,340 |
| 2015-10-09 | $9.16 | $9.22 | $9.08 | $9.20 | $8.05 | 6,290,310 |
| 2015-10-08 | $9.06 | $9.25 | $8.95 | $9.17 | $8.03 | 4,933,380 |
| 2015-10-07 | $8.83 | $8.83 | $8.83 | $8.83 | $7.73 | 0 |
| 2015-10-06 | $8.83 | $8.83 | $8.83 | $8.83 | $7.73 | 0 |
| 2015-10-05 | $8.83 | $8.83 | $8.83 | $8.83 | $7.73 | 0 |
| 2015-10-02 | $8.83 | $8.83 | $8.83 | $8.83 | $7.73 | 0 |
| 2015-10-01 | $8.83 | $8.83 | $8.83 | $8.83 | $7.73 | 0 |
| 2015-09-30 | $8.72 | $8.90 | $8.68 | $8.83 | $7.73 | 2,785,920 |
| 2015-09-29 | $8.65 | $8.89 | $8.50 | $8.70 | $7.62 | 3,296,500 |
| 2015-09-28 | $8.78 | $8.90 | $8.54 | $8.79 | $7.70 | 2,168,060 |
| 2015-09-25 | $8.80 | $8.96 | $8.64 | $8.70 | $7.62 | 5,095,300 |
| 2015-09-24 | $8.80 | $9.07 | $8.74 | $9.06 | $7.93 | 7,425,650 |
| 2015-09-23 | $8.90 | $9.02 | $8.66 | $8.80 | $7.70 | 6,432,500 |
| 2015-09-22 | $9.00 | $9.16 | $8.91 | $9.04 | $7.91 | 3,800,370 |
| 2015-09-21 | $8.69 | $9.15 | $8.60 | $9.06 | $7.93 | 3,382,710 |
| 2015-09-18 | $8.80 | $8.89 | $8.66 | $8.75 | $7.66 | 1,879,640 |
| 2015-09-17 | $9.09 | $9.20 | $8.71 | $8.74 | $7.65 | 4,590,780 |
| 2015-09-16 | $8.53 | $9.30 | $8.52 | $9.11 | $7.98 | 4,047,870 |
| 2015-09-15 | $8.48 | $8.92 | $8.32 | $8.47 | $7.42 | 3,545,440 |
| 2015-09-14 | $9.63 | $9.65 | $8.61 | $8.63 | $7.56 | 4,674,940 |
| 2015-09-11 | $9.42 | $9.68 | $9.42 | $9.57 | $8.38 | 3,068,760 |
| 2015-09-10 | $9.65 | $9.70 | $9.46 | $9.52 | $8.33 | 3,693,050 |
| 2015-09-09 | $9.33 | $9.89 | $9.33 | $9.83 | $8.61 | 7,810,800 |
| 2015-09-08 | $8.90 | $9.35 | $8.70 | $9.33 | $8.17 | 3,839,170 |
| 2015-09-07 | $9.12 | $9.59 | $8.86 | $8.90 | $7.79 | 4,479,080 |
| 2015-09-04 | $9.17 | $9.17 | $9.17 | $9.17 | $8.03 | 0 |
| 2015-09-03 | $9.17 | $9.17 | $9.17 | $9.17 | $8.03 | 0 |
| 2015-09-02 | $8.46 | $9.37 | $8.10 | $9.17 | $8.03 | 8,731,450 |
| 2015-09-01 | $9.30 | $9.30 | $8.55 | $8.78 | $7.69 | 4,871,770 |
| 2015-08-31 | $9.80 | $9.81 | $9.32 | $9.50 | $8.32 | 5,283,070 |
| 2015-08-28 | $9.45 | $10.09 | $9.20 | $10.00 | $8.76 | 7,919,960 |
| 2015-08-27 | $9.08 | $9.60 | $8.73 | $9.17 | $8.03 | 5,192,660 |
| 2015-08-26 | $8.92 | $9.22 | $8.45 | $8.73 | $7.64 | 7,006,870 |
| 2015-08-25 | $8.75 | $9.02 | $8.75 | $8.75 | $7.66 | 13,921,280 |
| 2015-08-24 | $10.36 | $10.60 | $9.72 | $9.72 | $8.51 | 6,796,300 |
| 2015-08-21 | $10.83 | $11.32 | $10.49 | $10.80 | $9.46 | 7,394,080 |
| 2015-08-20 | $11.71 | $11.72 | $11.00 | $11.03 | $9.66 | 7,764,480 |
| 2015-08-19 | $10.87 | $11.78 | $10.58 | $11.69 | $10.23 | 10,579,170 |
| 2015-08-18 | $12.43 | $12.74 | $11.16 | $11.16 | $9.77 | 14,204,820 |
| 2015-08-17 | $12.30 | $12.50 | $11.85 | $12.40 | $10.86 | 8,698,560 |
| 2015-08-14 | $12.93 | $12.99 | $12.30 | $12.38 | $10.84 | 11,068,440 |
| 2015-08-13 | $11.99 | $12.68 | $11.95 | $12.63 | $11.06 | 15,076,560 |
| 2015-08-12 | $11.91 | $12.21 | $11.83 | $11.87 | $10.39 | 6,926,990 |
| 2015-08-11 | $12.17 | $12.30 | $11.85 | $12.09 | $10.58 | 13,279,730 |
| 2015-08-10 | $11.32 | $12.26 | $11.32 | $12.17 | $10.65 | 13,164,840 |
| 2015-08-07 | $10.86 | $11.57 | $10.86 | $11.30 | $9.89 | 11,945,320 |
| 2015-08-06 | $10.68 | $11.02 | $10.60 | $10.75 | $9.41 | 4,316,950 |
| 2015-08-05 | $11.39 | $11.39 | $10.95 | $11.02 | $9.65 | 7,109,050 |
| 2015-08-04 | $10.93 | $11.46 | $10.86 | $11.39 | $9.97 | 8,507,920 |
| 2015-08-03 | $9.99 | $10.96 | $9.99 | $10.94 | $9.58 | 7,113,370 |
| 2015-07-31 | $10.42 | $10.66 | $10.42 | $10.55 | $9.24 | 6,646,540 |
| 2015-07-30 | $11.30 | $11.46 | $10.60 | $10.64 | $9.32 | 10,436,390 |
Jiangsu Sunrain Solar Energy Company Ltd (603366) News Headlines
Recent Jiangsu Sunrain Solar Energy Company Ltd (603366) News
Similar Companies to Jiangsu Sunrain Solar Energy Company Ltd (603366) 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 | -- | -- | -- |