JANUS DG Precision Components Company Ltd (300083) Exchange: SHE
Data as of July 17, 2025
$8.20 ($-0.06) -0.73%
JANUS DG Precision Components Company Ltd - Daily Information
Click for more stock information on JANUS DG Precision Components Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $8.26 |
| Previous Close | $8.20 |
| High | $8.43 |
| Low | $8.19 |
| Adjusted Open | $8.26 |
| Previous Adjusted Close | $8.20 |
| Adjusted High | $8.43 |
| Adjusted Low | $8.19 |
About JANUS DG Precision Components Company Ltd (300083)
JANUS (Dongguan) Precision Components Co.,Ltd. is a provider of consumer electronic precise structure products and services. The Company is engaged in the research, development, design, production and distribution of consumer electronic precise molds and precise structure parts. The Company's main products include precise structures, precise molds and strengthened optical glasses. The Company distributes its products in domestic and to overseas markets.
Invest in JANUS DG Precision Components Company Ltd (300083)
Historical Stock Data for JANUS DG Precision Components Company Ltd (300083)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $8.26 | $8.43 | $8.19 | $8.20 | $8.20 | 45,430,100 |
| 2025-07-08 | $8.13 | $8.26 | $8.11 | $8.26 | $8.26 | 35,110,590 |
| 2025-07-07 | $8.22 | $8.22 | $8.12 | $8.15 | $8.15 | 30,980,260 |
| 2025-07-04 | $8.38 | $8.40 | $8.21 | $8.22 | $8.22 | 49,640,900 |
| 2025-07-03 | $8.36 | $8.48 | $8.27 | $8.42 | $8.42 | 50,182,160 |
| 2025-07-02 | $8.53 | $8.53 | $8.33 | $8.36 | $8.36 | 65,363,700 |
| 2025-07-01 | $8.22 | $8.54 | $8.18 | $8.54 | $8.54 | 116,421,030 |
| 2025-06-30 | $8.14 | $8.25 | $8.13 | $8.22 | $8.22 | 38,880,970 |
| 2025-06-27 | $8.14 | $8.21 | $8.10 | $8.15 | $8.15 | 42,036,600 |
| 2025-06-26 | $8.19 | $8.40 | $8.11 | $8.15 | $8.15 | 75,148,220 |
| 2025-06-25 | $8.18 | $8.18 | $8.04 | $8.18 | $8.18 | 68,227,100 |
| 2025-06-24 | $7.66 | $8.22 | $7.66 | $8.13 | $8.13 | 97,005,700 |
| 2025-06-23 | $7.50 | $7.66 | $7.49 | $7.64 | $7.64 | 26,093,320 |
| 2025-06-20 | $7.70 | $7.77 | $7.54 | $7.55 | $7.55 | 31,662,200 |
| 2025-06-19 | $7.85 | $7.93 | $7.70 | $7.72 | $7.72 | 36,111,470 |
| 2025-06-18 | $7.79 | $7.89 | $7.76 | $7.87 | $7.87 | 27,658,810 |
| 2025-06-17 | $7.84 | $7.88 | $7.78 | $7.83 | $7.83 | 22,589,410 |
| 2025-06-13 | $7.91 | $7.95 | $7.77 | $7.78 | $7.78 | 38,913,800 |
| 2025-06-12 | $7.96 | $8.05 | $7.90 | $7.97 | $7.97 | 31,392,400 |
| 2025-06-11 | $7.96 | $8.04 | $7.91 | $7.98 | $7.98 | 33,351,090 |
| 2025-06-10 | $8.07 | $8.08 | $7.82 | $7.94 | $7.94 | 43,032,900 |
| 2025-06-09 | $8.01 | $8.11 | $8.00 | $8.06 | $8.06 | 34,679,990 |
| 2025-06-06 | $8.07 | $8.08 | $7.96 | $7.98 | $7.98 | 32,275,570 |
| 2025-06-05 | $7.99 | $8.07 | $7.88 | $8.07 | $8.07 | 43,969,700 |
| 2025-06-04 | $7.90 | $8.02 | $7.89 | $7.96 | $7.96 | 29,725,000 |
| 2025-06-03 | $7.86 | $7.99 | $7.84 | $7.90 | $7.90 | 30,263,840 |
| 2025-05-30 | $8.14 | $8.16 | $7.90 | $7.92 | $7.92 | 50,929,500 |
| 2025-05-29 | $8.01 | $8.19 | $8.01 | $8.17 | $8.17 | 44,438,100 |
| 2025-05-28 | $8.10 | $8.16 | $7.98 | $8.02 | $8.02 | 33,695,800 |
| 2025-05-27 | $8.20 | $8.20 | $8.04 | $8.08 | $8.08 | 33,474,500 |
| 2025-05-26 | $8.08 | $8.21 | $8.06 | $8.18 | $8.18 | 30,970,380 |
| 2025-05-23 | $8.24 | $8.37 | $8.09 | $8.09 | $8.09 | 45,185,180 |
| 2025-05-22 | $8.36 | $8.45 | $8.21 | $8.23 | $8.23 | 50,100,420 |
| 2025-05-21 | $8.53 | $8.54 | $8.37 | $8.41 | $8.41 | 51,107,680 |
| 2025-05-20 | $8.57 | $8.66 | $8.42 | $8.58 | $8.58 | 52,581,170 |
| 2025-05-19 | $8.68 | $8.72 | $8.36 | $8.61 | $8.61 | 73,095,300 |
| 2025-05-16 | $8.62 | $8.95 | $8.60 | $8.73 | $8.73 | 78,424,100 |
| 2025-05-15 | $8.85 | $8.87 | $8.62 | $8.64 | $8.64 | 62,614,700 |
| 2025-05-14 | $8.88 | $8.95 | $8.77 | $8.85 | $8.85 | 68,002,400 |
| 2025-05-13 | $9.14 | $9.16 | $8.87 | $8.88 | $8.88 | 91,799,600 |
| 2025-05-12 | $8.75 | $9.25 | $8.75 | $9.07 | $9.07 | 147,173,420 |
| 2025-05-09 | $8.77 | $8.79 | $8.43 | $8.55 | $8.55 | 67,200,500 |
| 2025-05-08 | $8.70 | $8.84 | $8.68 | $8.77 | $8.77 | 68,302,500 |
| 2025-05-07 | $9.00 | $9.00 | $8.64 | $8.76 | $8.76 | 110,985,400 |
| 2025-05-06 | $8.67 | $8.90 | $8.63 | $8.85 | $8.85 | 100,890,570 |
| 2025-04-30 | $8.38 | $8.68 | $8.35 | $8.60 | $8.60 | 103,752,160 |
| 2025-04-29 | $8.23 | $8.45 | $8.16 | $8.37 | $8.37 | 65,205,700 |
| 2025-04-28 | $8.31 | $8.40 | $8.21 | $8.25 | $8.25 | 49,149,550 |
| 2025-04-25 | $8.41 | $8.44 | $8.28 | $8.34 | $8.34 | 67,411,620 |
| 2025-04-24 | $8.48 | $8.62 | $8.33 | $8.39 | $8.39 | 101,486,500 |
| 2025-04-23 | $8.16 | $8.58 | $8.16 | $8.51 | $8.51 | 150,869,800 |
| 2025-04-22 | $8.15 | $8.19 | $8.03 | $8.10 | $8.10 | 51,916,800 |
| 2025-04-21 | $7.92 | $8.22 | $7.88 | $8.20 | $8.20 | 66,676,800 |
| 2025-04-18 | $8.00 | $8.08 | $7.90 | $8.04 | $8.04 | 54,346,600 |
| 2025-04-17 | $8.01 | $8.19 | $8.01 | $8.01 | $8.01 | 55,496,340 |
| 2025-04-16 | $8.19 | $8.27 | $7.95 | $8.12 | $8.12 | 77,229,900 |
| 2025-04-15 | $8.62 | $8.68 | $8.13 | $8.22 | $8.22 | 121,868,130 |
| 2025-04-14 | $8.29 | $8.38 | $8.11 | $8.14 | $8.14 | 73,238,400 |
| 2025-04-11 | $7.90 | $8.19 | $7.84 | $8.06 | $8.06 | 85,302,980 |
| 2025-04-10 | $7.95 | $8.30 | $7.95 | $8.02 | $8.02 | 124,334,030 |
| 2025-04-09 | $7.32 | $7.75 | $6.80 | $7.67 | $7.67 | 132,947,780 |
| 2025-04-08 | $7.30 | $7.70 | $7.16 | $7.37 | $7.37 | 131,855,500 |
| 2025-04-07 | $7.89 | $8.18 | $7.06 | $7.06 | $7.06 | 143,437,840 |
| 2025-04-03 | $8.86 | $9.10 | $8.73 | $8.83 | $8.83 | 77,383,500 |
| 2025-04-02 | $8.91 | $9.28 | $8.81 | $9.03 | $9.03 | 103,198,580 |
| 2025-04-01 | $9.13 | $9.19 | $8.84 | $8.85 | $8.85 | 72,414,900 |
| 2025-03-31 | $8.91 | $9.12 | $8.63 | $9.08 | $9.08 | 109,237,400 |
| 2025-03-28 | $9.00 | $9.26 | $8.98 | $9.02 | $9.02 | 79,520,550 |
| 2025-03-27 | $9.23 | $9.44 | $8.99 | $9.06 | $9.06 | 110,681,110 |
| 2025-03-26 | $8.90 | $9.49 | $8.90 | $9.27 | $9.27 | 124,491,870 |
| 2025-03-25 | $9.12 | $9.41 | $8.99 | $9.03 | $9.03 | 112,177,610 |
| 2025-03-24 | $9.60 | $9.61 | $8.91 | $9.22 | $9.22 | 181,516,110 |
| 2025-03-21 | $10.22 | $10.23 | $9.69 | $9.71 | $9.71 | 218,773,400 |
| 2025-03-20 | $10.03 | $10.77 | $10.01 | $10.48 | $10.48 | 341,606,730 |
| 2025-03-19 | $9.79 | $9.93 | $9.66 | $9.81 | $9.81 | 120,912,450 |
| 2025-03-18 | $9.90 | $10.06 | $9.68 | $9.85 | $9.85 | 166,271,240 |
| 2025-03-17 | $10.07 | $10.18 | $9.81 | $9.92 | $9.92 | 149,365,010 |
| 2025-03-14 | $9.95 | $10.20 | $9.45 | $9.94 | $9.94 | 210,113,310 |
| 2025-03-13 | $10.78 | $10.86 | $9.85 | $9.86 | $9.86 | 265,183,940 |
| 2025-03-12 | $11.01 | $11.10 | $10.53 | $10.78 | $10.78 | 321,943,400 |
| 2025-03-11 | $10.01 | $11.06 | $9.85 | $11.02 | $11.02 | 365,665,180 |
| 2025-03-10 | $10.00 | $10.65 | $10.00 | $10.20 | $10.20 | 274,236,650 |
| 2025-03-07 | $9.90 | $10.56 | $9.77 | $9.98 | $9.98 | 323,288,010 |
| 2025-03-06 | $10.01 | $10.57 | $9.80 | $10.17 | $10.17 | 342,054,410 |
| 2025-03-05 | $9.79 | $10.31 | $9.55 | $9.99 | $9.99 | 378,328,110 |
| 2025-03-04 | $9.07 | $10.80 | $9.07 | $10.40 | $10.40 | 469,265,080 |
| 2025-03-03 | $9.70 | $10.56 | $9.10 | $9.22 | $9.22 | 400,292,740 |
| 2025-02-28 | $8.84 | $9.70 | $8.42 | $9.19 | $9.19 | 384,867,320 |
| 2025-02-27 | $9.80 | $9.87 | $8.79 | $9.01 | $9.01 | 392,826,510 |
| 2025-02-26 | $7.90 | $9.52 | $7.73 | $9.52 | $9.52 | 389,230,660 |
| 2025-02-25 | $7.46 | $8.49 | $7.45 | $7.93 | $7.93 | 259,735,860 |
| 2025-02-24 | $7.32 | $7.60 | $7.14 | $7.36 | $7.36 | 140,310,920 |
| 2025-02-20 | $6.80 | $6.89 | $6.71 | $6.86 | $6.86 | 39,683,860 |
| 2025-02-19 | $6.55 | $6.85 | $6.54 | $6.83 | $6.83 | 44,440,000 |
| 2025-02-18 | $6.71 | $6.75 | $6.52 | $6.56 | $6.56 | 31,319,850 |
| 2025-02-17 | $6.69 | $6.78 | $6.65 | $6.73 | $6.73 | 29,296,350 |
| 2025-02-14 | $6.75 | $6.80 | $6.64 | $6.69 | $6.69 | 31,587,550 |
| 2025-02-13 | $6.88 | $6.93 | $6.75 | $6.75 | $6.75 | 30,351,890 |
| 2025-02-12 | $6.74 | $6.86 | $6.70 | $6.86 | $6.86 | 31,894,700 |
| 2025-02-11 | $6.79 | $6.81 | $6.67 | $6.75 | $6.75 | 28,962,280 |
| 2025-02-10 | $6.79 | $6.82 | $6.71 | $6.81 | $6.81 | 38,360,320 |
| 2025-02-07 | $6.65 | $6.86 | $6.62 | $6.77 | $6.77 | 54,387,600 |
| 2025-02-06 | $6.38 | $6.66 | $6.35 | $6.64 | $6.64 | 41,658,670 |
| 2025-02-05 | $6.30 | $6.45 | $6.30 | $6.40 | $6.40 | 27,692,970 |
| 2025-01-27 | $6.48 | $6.51 | $6.25 | $6.25 | $6.25 | 28,726,100 |
| 2025-01-24 | $6.35 | $6.47 | $6.30 | $6.45 | $6.45 | 28,108,670 |
| 2025-01-23 | $6.42 | $6.54 | $6.33 | $6.35 | $6.35 | 36,543,770 |
| 2025-01-22 | $6.32 | $6.39 | $6.26 | $6.33 | $6.33 | 26,217,000 |
| 2025-01-21 | $6.36 | $6.37 | $6.23 | $6.33 | $6.33 | 18,628,700 |
| 2025-01-20 | $6.32 | $6.39 | $6.28 | $6.31 | $6.31 | 23,185,220 |
| 2025-01-17 | $6.25 | $6.33 | $6.20 | $6.26 | $6.26 | 23,698,000 |
| 2025-01-16 | $6.29 | $6.42 | $6.23 | $6.28 | $6.28 | 29,581,500 |
| 2025-01-15 | $6.38 | $6.38 | $6.21 | $6.25 | $6.25 | 28,010,300 |
| 2025-01-14 | $5.99 | $6.39 | $5.93 | $6.37 | $6.37 | 46,131,470 |
| 2025-01-13 | $5.88 | $6.06 | $5.76 | $5.96 | $5.96 | 28,847,600 |
| 2025-01-09 | $5.98 | $6.14 | $5.95 | $6.10 | $6.10 | 35,306,060 |
| 2025-01-08 | $6.06 | $6.09 | $5.78 | $6.00 | $6.00 | 42,290,610 |
| 2025-01-07 | $5.99 | $6.07 | $5.95 | $6.06 | $6.06 | 36,458,200 |
| 2025-01-06 | $6.05 | $6.08 | $5.90 | $5.97 | $5.97 | 36,499,870 |
| 2025-01-03 | $6.39 | $6.42 | $5.97 | $6.00 | $6.00 | 66,530,500 |
| 2025-01-02 | $6.58 | $6.66 | $6.27 | $6.33 | $6.33 | 56,509,200 |
| 2024-12-31 | $6.88 | $6.88 | $6.38 | $6.51 | $6.51 | 142,809,880 |
| 2024-12-30 | $7.22 | $7.33 | $7.09 | $7.23 | $7.23 | 29,243,400 |
| 2024-12-27 | $7.28 | $7.36 | $7.18 | $7.25 | $7.25 | 33,858,700 |
| 2024-12-26 | $7.11 | $7.28 | $7.10 | $7.22 | $7.22 | 27,739,600 |
| 2024-12-25 | $7.21 | $7.21 | $7.01 | $7.10 | $7.10 | 26,264,800 |
| 2024-12-24 | $7.17 | $7.30 | $7.10 | $7.20 | $7.20 | 27,651,800 |
| 2024-12-23 | $7.29 | $7.41 | $7.08 | $7.10 | $7.10 | 38,770,720 |
| 2024-12-20 | $7.39 | $7.50 | $7.35 | $7.44 | $7.44 | 28,077,320 |
| 2024-12-19 | $7.27 | $7.43 | $7.24 | $7.40 | $7.40 | 35,213,550 |
| 2024-12-18 | $7.39 | $7.51 | $7.33 | $7.36 | $7.36 | 40,945,970 |
| 2024-12-17 | $7.57 | $7.65 | $7.39 | $7.41 | $7.41 | 38,305,350 |
| 2024-12-16 | $7.65 | $7.71 | $7.54 | $7.61 | $7.61 | 39,836,390 |
| 2024-12-13 | $7.84 | $7.95 | $7.64 | $7.65 | $7.65 | 70,160,200 |
| 2024-12-12 | $8.04 | $8.10 | $7.83 | $7.91 | $7.91 | 59,727,650 |
| 2024-12-11 | $7.80 | $8.11 | $7.76 | $8.08 | $8.08 | 80,078,330 |
| 2024-12-10 | $8.12 | $8.20 | $7.87 | $7.89 | $7.89 | 104,129,600 |
| 2024-12-09 | $7.90 | $8.03 | $7.74 | $7.83 | $7.83 | 59,766,310 |
| 2024-12-06 | $8.01 | $8.03 | $7.75 | $7.94 | $7.94 | 79,784,380 |
| 2024-12-05 | $7.85 | $8.18 | $7.75 | $8.04 | $8.04 | 124,074,790 |
| 2024-12-04 | $7.48 | $8.13 | $7.45 | $7.89 | $7.89 | 138,023,550 |
| 2024-12-03 | $7.46 | $7.62 | $7.41 | $7.52 | $7.52 | 50,997,200 |
| 2024-12-02 | $7.25 | $7.58 | $7.24 | $7.46 | $7.46 | 47,448,860 |
| 2024-11-29 | $7.08 | $7.38 | $7.06 | $7.31 | $7.31 | 46,398,880 |
| 2024-11-28 | $7.20 | $7.27 | $7.10 | $7.12 | $7.12 | 29,181,700 |
| 2024-11-27 | $7.07 | $7.22 | $6.88 | $7.21 | $7.21 | 34,969,100 |
| 2024-11-26 | $7.18 | $7.26 | $7.05 | $7.07 | $7.07 | 26,706,800 |
| 2024-11-25 | $7.18 | $7.25 | $7.02 | $7.20 | $7.20 | 34,849,830 |
| 2024-11-22 | $7.47 | $7.54 | $7.11 | $7.13 | $7.13 | 39,976,680 |
| 2024-11-21 | $7.61 | $7.61 | $7.38 | $7.49 | $7.49 | 38,464,640 |
| 2024-11-20 | $7.45 | $7.69 | $7.41 | $7.61 | $7.61 | 46,092,170 |
| 2024-11-19 | $7.16 | $7.47 | $7.15 | $7.46 | $7.46 | 45,511,260 |
| 2024-11-18 | $7.49 | $7.50 | $7.07 | $7.16 | $7.16 | 48,985,410 |
| 2024-11-15 | $7.61 | $7.77 | $7.39 | $7.39 | $7.39 | 50,845,700 |
| 2024-11-14 | $7.96 | $8.05 | $7.64 | $7.67 | $7.67 | 59,699,490 |
| 2024-11-13 | $8.02 | $8.13 | $7.80 | $7.99 | $7.99 | 61,825,000 |
| 2024-11-12 | $8.23 | $8.33 | $8.00 | $8.10 | $8.10 | 83,506,700 |
| 2024-11-11 | $7.92 | $8.26 | $7.92 | $8.25 | $8.25 | 92,689,440 |
| 2024-11-08 | $8.07 | $8.26 | $7.98 | $8.00 | $8.00 | 87,628,860 |
| 2024-11-07 | $7.85 | $8.04 | $7.77 | $8.04 | $8.04 | 89,448,620 |
| 2024-11-06 | $8.12 | $8.37 | $7.95 | $8.01 | $8.01 | 120,764,960 |
| 2024-11-05 | $7.79 | $8.06 | $7.72 | $7.97 | $7.97 | 93,888,300 |
| 2024-11-04 | $7.51 | $7.94 | $7.50 | $7.80 | $7.80 | 71,820,530 |
| 2024-11-01 | $8.06 | $8.09 | $7.49 | $7.50 | $7.50 | 107,081,240 |
| 2024-10-31 | $7.84 | $8.18 | $7.64 | $8.14 | $8.14 | 140,184,730 |
| 2024-10-30 | $7.68 | $7.92 | $7.63 | $7.83 | $7.83 | 86,406,960 |
| 2024-10-29 | $7.89 | $7.98 | $7.65 | $7.66 | $7.66 | 83,475,000 |
| 2024-10-28 | $7.80 | $7.85 | $7.62 | $7.78 | $7.78 | 63,265,530 |
| 2024-10-25 | $7.57 | $7.89 | $7.57 | $7.79 | $7.79 | 65,660,930 |
| 2024-10-24 | $7.66 | $7.68 | $7.50 | $7.55 | $7.55 | 44,660,360 |
| 2024-10-23 | $7.71 | $7.90 | $7.62 | $7.66 | $7.66 | 73,864,560 |
| 2024-10-22 | $7.91 | $7.93 | $7.61 | $7.78 | $7.78 | 84,398,060 |
| 2024-10-21 | $7.48 | $8.01 | $7.38 | $7.85 | $7.85 | 133,027,040 |
| 2024-10-18 | $7.09 | $7.54 | $7.06 | $7.39 | $7.39 | 76,621,390 |
| 2024-10-17 | $7.15 | $7.38 | $7.08 | $7.09 | $7.09 | 54,502,170 |
| 2024-10-16 | $7.09 | $7.28 | $7.00 | $7.10 | $7.10 | 48,592,300 |
| 2024-10-15 | $7.33 | $7.53 | $7.20 | $7.22 | $7.22 | 57,083,440 |
| 2024-10-14 | $7.10 | $7.42 | $6.98 | $7.39 | $7.39 | 64,387,290 |
| 2024-10-11 | $7.63 | $7.68 | $6.92 | $7.07 | $7.07 | 84,938,560 |
| 2024-10-10 | $7.72 | $8.09 | $7.59 | $7.61 | $7.61 | 87,052,220 |
| 2024-10-09 | $8.15 | $8.30 | $7.61 | $7.68 | $7.68 | 122,178,460 |
| 2024-10-08 | $8.80 | $8.80 | $7.87 | $8.56 | $8.56 | 150,680,750 |
| 2024-09-30 | $6.70 | $7.47 | $6.62 | $7.40 | $7.40 | 117,164,130 |
| 2024-09-27 | $6.12 | $6.53 | $6.07 | $6.41 | $6.41 | 70,678,840 |
| 2024-09-26 | $5.83 | $6.02 | $5.81 | $6.02 | $6.02 | 42,259,100 |
| 2024-09-25 | $5.92 | $6.06 | $5.83 | $5.84 | $5.84 | 40,274,100 |
| 2024-09-24 | $5.69 | $5.90 | $5.50 | $5.86 | $5.86 | 44,056,930 |
| 2024-09-23 | $5.71 | $5.78 | $5.63 | $5.66 | $5.66 | 15,887,900 |
| 2024-09-20 | $5.85 | $5.88 | $5.65 | $5.70 | $5.70 | 23,053,300 |
| 2024-09-19 | $5.77 | $5.88 | $5.66 | $5.84 | $5.84 | 27,605,200 |
| 2024-09-18 | $5.72 | $5.77 | $5.62 | $5.73 | $5.73 | 24,782,000 |
| 2024-09-13 | $5.82 | $5.87 | $5.71 | $5.71 | $5.71 | 19,054,200 |
| 2024-09-12 | $5.91 | $5.92 | $5.77 | $5.82 | $5.82 | 27,795,400 |
| 2024-09-11 | $5.84 | $5.98 | $5.75 | $5.92 | $5.92 | 36,377,100 |
| 2024-09-10 | $5.73 | $5.88 | $5.65 | $5.83 | $5.83 | 27,195,500 |
| 2024-09-09 | $5.72 | $5.84 | $5.68 | $5.73 | $5.73 | 21,348,060 |
| 2024-09-06 | $6.02 | $6.07 | $5.77 | $5.78 | $5.78 | 27,553,780 |
| 2024-09-05 | $6.03 | $6.14 | $6.00 | $6.03 | $6.03 | 20,937,600 |
| 2024-09-04 | $6.07 | $6.10 | $5.96 | $6.02 | $6.02 | 22,353,790 |
| 2024-09-03 | $6.01 | $6.22 | $6.00 | $6.12 | $6.12 | 29,019,600 |
| 2024-09-02 | $6.18 | $6.29 | $6.00 | $6.03 | $6.03 | 39,103,000 |
| 2024-08-30 | $6.05 | $6.33 | $6.03 | $6.18 | $6.18 | 62,875,200 |
| 2024-08-29 | $5.68 | $6.16 | $5.68 | $6.07 | $6.07 | 52,310,500 |
| 2024-08-28 | $5.75 | $5.83 | $5.71 | $5.74 | $5.74 | 18,189,900 |
| 2024-08-27 | $5.82 | $5.86 | $5.72 | $5.76 | $5.76 | 25,477,690 |
| 2024-08-26 | $5.88 | $5.95 | $5.78 | $5.88 | $5.88 | 29,470,900 |
| 2024-08-23 | $5.88 | $6.08 | $5.86 | $5.89 | $5.89 | 37,116,800 |
| 2024-08-22 | $6.08 | $6.13 | $5.89 | $5.91 | $5.91 | 46,413,600 |
| 2024-08-21 | $5.91 | $6.20 | $5.90 | $6.09 | $6.09 | 62,361,600 |
| 2024-08-20 | $5.80 | $5.97 | $5.69 | $5.92 | $5.92 | 50,957,610 |
| 2024-08-19 | $5.88 | $6.02 | $5.74 | $5.89 | $5.89 | 42,216,860 |
| 2024-08-16 | $5.81 | $6.01 | $5.79 | $5.81 | $5.81 | 45,644,100 |
| 2024-08-15 | $5.63 | $5.84 | $5.63 | $5.81 | $5.81 | 47,826,300 |
| 2024-08-14 | $5.55 | $5.70 | $5.51 | $5.63 | $5.63 | 43,586,490 |
| 2024-08-13 | $5.48 | $5.69 | $5.46 | $5.54 | $5.54 | 32,251,870 |
| 2024-08-12 | $5.47 | $5.60 | $5.41 | $5.50 | $5.50 | 36,745,700 |
| 2024-08-09 | $5.35 | $5.66 | $5.33 | $5.52 | $5.52 | 55,291,280 |
| 2024-08-08 | $5.34 | $5.44 | $5.21 | $5.33 | $5.33 | 28,842,180 |
| 2024-08-07 | $5.38 | $5.46 | $5.36 | $5.36 | $5.36 | 17,408,300 |
| 2024-08-06 | $5.41 | $5.47 | $5.32 | $5.40 | $5.40 | 20,022,200 |
| 2024-08-05 | $5.55 | $5.60 | $5.29 | $5.31 | $5.31 | 33,636,000 |
| 2024-08-02 | $5.60 | $5.72 | $5.55 | $5.57 | $5.57 | 29,224,600 |
| 2024-08-01 | $5.68 | $5.73 | $5.62 | $5.66 | $5.66 | 28,341,700 |
| 2024-07-31 | $5.40 | $5.67 | $5.38 | $5.67 | $5.67 | 43,124,300 |
| 2024-07-30 | $5.34 | $5.44 | $5.29 | $5.39 | $5.39 | 23,823,900 |
| 2024-07-29 | $5.35 | $5.44 | $5.29 | $5.37 | $5.37 | 26,833,900 |
| 2024-07-26 | $5.26 | $5.39 | $5.22 | $5.32 | $5.32 | 29,884,900 |
| 2024-07-25 | $5.15 | $5.34 | $5.13 | $5.21 | $5.21 | 21,531,980 |
| 2024-07-24 | $5.30 | $5.38 | $5.20 | $5.21 | $5.21 | 24,868,700 |
| 2024-07-23 | $5.54 | $5.54 | $5.30 | $5.32 | $5.32 | 29,723,090 |
| 2024-07-22 | $5.52 | $5.59 | $5.49 | $5.52 | $5.52 | 24,010,980 |
| 2024-07-19 | $5.57 | $5.65 | $5.49 | $5.52 | $5.52 | 33,210,000 |
| 2024-07-18 | $5.50 | $5.66 | $5.35 | $5.61 | $5.61 | 33,840,300 |
| 2024-07-17 | $5.63 | $5.66 | $5.53 | $5.53 | $5.53 | 26,005,200 |
| 2024-07-16 | $5.57 | $5.74 | $5.51 | $5.67 | $5.67 | 33,117,600 |
| 2024-07-15 | $5.69 | $5.69 | $5.53 | $5.56 | $5.56 | 24,372,800 |
| 2024-07-12 | $5.73 | $5.78 | $5.69 | $5.70 | $5.70 | 23,250,090 |
| 2024-07-11 | $5.58 | $5.79 | $5.55 | $5.78 | $5.78 | 44,333,510 |
| 2024-07-10 | $5.53 | $5.62 | $5.48 | $5.50 | $5.50 | 30,873,210 |
| 2024-07-09 | $5.28 | $5.58 | $5.23 | $5.57 | $5.57 | 44,377,180 |
| 2024-07-08 | $5.51 | $5.53 | $5.27 | $5.29 | $5.29 | 42,918,300 |
| 2024-07-05 | $5.50 | $5.57 | $5.37 | $5.54 | $5.54 | 29,636,300 |
| 2024-07-04 | $5.80 | $5.87 | $5.48 | $5.50 | $5.50 | 46,986,550 |
| 2024-07-03 | $5.88 | $5.93 | $5.79 | $5.80 | $5.80 | 21,793,000 |
| 2024-07-02 | $6.07 | $6.07 | $5.88 | $5.89 | $5.89 | 30,035,460 |
| 2024-07-01 | $6.10 | $6.13 | $5.85 | $6.05 | $6.05 | 41,108,800 |
| 2024-06-28 | $5.95 | $6.26 | $5.93 | $6.13 | $6.13 | 46,234,300 |
| 2024-06-27 | $6.06 | $6.29 | $5.99 | $6.02 | $6.02 | 45,049,880 |
| 2024-06-26 | $5.90 | $6.13 | $5.76 | $6.11 | $6.11 | 40,199,900 |
| 2024-06-25 | $6.03 | $6.14 | $5.80 | $5.91 | $5.91 | 60,518,100 |
| 2024-06-24 | $6.38 | $6.42 | $5.97 | $6.05 | $6.05 | 61,209,610 |
| 2024-06-21 | $6.44 | $6.57 | $6.43 | $6.45 | $6.45 | 34,075,900 |
| 2024-06-20 | $6.71 | $6.76 | $6.46 | $6.48 | $6.48 | 69,913,140 |
| 2024-06-19 | $6.82 | $7.02 | $6.78 | $6.81 | $6.81 | 81,977,920 |
| 2024-06-18 | $6.81 | $6.93 | $6.79 | $6.87 | $6.87 | 65,910,650 |
| 2024-06-17 | $6.55 | $7.09 | $6.51 | $6.86 | $6.86 | 105,578,530 |
| 2024-06-14 | $6.65 | $6.69 | $6.42 | $6.56 | $6.56 | 57,263,500 |
| 2024-06-13 | $6.52 | $6.83 | $6.50 | $6.69 | $6.69 | 71,929,200 |
| 2024-06-12 | $6.56 | $6.72 | $6.52 | $6.54 | $6.54 | 56,363,210 |
| 2024-06-11 | $6.39 | $6.52 | $6.19 | $6.51 | $6.51 | 52,128,840 |
| 2024-06-07 | $6.71 | $6.87 | $6.38 | $6.53 | $6.53 | 79,171,310 |
| 2024-06-06 | $6.69 | $6.93 | $6.55 | $6.78 | $6.78 | 107,829,550 |
| 2024-06-05 | $6.44 | $6.88 | $6.38 | $6.74 | $6.74 | 113,979,850 |
| 2024-06-04 | $6.50 | $6.61 | $6.35 | $6.45 | $6.45 | 50,122,880 |
| 2024-06-03 | $6.59 | $6.69 | $6.48 | $6.60 | $6.60 | 64,023,490 |
| 2024-05-31 | $6.26 | $6.69 | $6.23 | $6.61 | $6.61 | 97,815,870 |
| 2024-05-30 | $6.28 | $6.38 | $6.13 | $6.21 | $6.21 | 36,090,900 |
| 2024-05-29 | $6.49 | $6.49 | $6.23 | $6.30 | $6.30 | 52,298,150 |
| 2024-05-28 | $6.23 | $6.66 | $6.16 | $6.50 | $6.50 | 85,118,930 |
| 2024-05-27 | $6.30 | $6.35 | $5.99 | $6.33 | $6.33 | 58,337,580 |
| 2024-05-24 | $6.48 | $6.50 | $6.25 | $6.30 | $6.30 | 51,166,880 |
| 2024-05-23 | $6.78 | $6.79 | $6.38 | $6.47 | $6.47 | 75,098,560 |
| 2024-05-22 | $6.58 | $6.69 | $6.40 | $6.67 | $6.67 | 76,775,930 |
| 2024-05-21 | $6.62 | $6.76 | $6.52 | $6.58 | $6.58 | 69,764,170 |
| 2024-05-20 | $6.57 | $6.64 | $6.45 | $6.60 | $6.60 | 84,621,690 |
| 2024-05-17 | $6.51 | $6.73 | $6.34 | $6.64 | $6.64 | 140,527,490 |
| 2024-05-16 | $5.75 | $6.55 | $5.74 | $6.43 | $6.43 | 166,583,790 |
| 2024-05-15 | $5.79 | $5.84 | $5.64 | $5.71 | $5.71 | 28,274,000 |
| 2024-05-14 | $5.72 | $5.92 | $5.72 | $5.78 | $5.78 | 34,039,360 |
| 2024-05-13 | $5.88 | $5.90 | $5.70 | $5.72 | $5.72 | 69,031,190 |
| 2024-05-10 | $6.28 | $6.32 | $6.12 | $6.15 | $6.15 | 48,121,300 |
| 2024-05-09 | $6.24 | $6.36 | $6.21 | $6.31 | $6.31 | 57,823,810 |
| 2024-05-08 | $6.39 | $6.43 | $6.20 | $6.29 | $6.29 | 86,471,860 |
| 2024-05-07 | $6.10 | $6.46 | $6.03 | $6.45 | $6.45 | 125,193,000 |
| 2024-05-06 | $5.91 | $6.17 | $5.89 | $6.10 | $6.10 | 69,485,350 |
| 2024-04-30 | $6.11 | $6.11 | $5.77 | $5.80 | $5.80 | 67,574,600 |
| 2024-04-29 | $5.99 | $6.13 | $5.93 | $6.11 | $6.11 | 71,531,400 |
| 2024-04-26 | $5.83 | $6.08 | $5.83 | $5.99 | $5.99 | 77,430,910 |
| 2024-04-25 | $6.03 | $6.06 | $5.89 | $5.92 | $5.92 | 65,740,180 |
| 2024-04-24 | $5.66 | $6.14 | $5.64 | $6.09 | $6.09 | 93,265,570 |
| 2024-04-23 | $5.80 | $5.98 | $5.67 | $5.68 | $5.68 | 63,397,640 |
| 2024-04-22 | $6.03 | $6.07 | $5.70 | $5.70 | $5.70 | 76,823,540 |
| 2024-04-19 | $6.11 | $6.27 | $5.99 | $6.15 | $6.15 | 102,728,690 |
| 2024-04-18 | $6.03 | $6.28 | $5.96 | $6.14 | $6.14 | 125,450,480 |
| 2024-04-17 | $5.50 | $5.94 | $5.48 | $5.93 | $5.93 | 91,246,970 |
| 2024-04-16 | $5.95 | $6.00 | $5.28 | $5.30 | $5.30 | 106,952,450 |
| 2024-04-15 | $6.21 | $6.53 | $6.01 | $6.06 | $6.06 | 98,148,210 |
| 2024-04-12 | $6.59 | $6.86 | $6.36 | $6.37 | $6.37 | 113,932,640 |
| 2024-04-11 | $6.46 | $6.90 | $6.36 | $6.72 | $6.72 | 170,462,290 |
| 2024-04-10 | $6.29 | $6.94 | $6.28 | $6.69 | $6.69 | 190,422,810 |
| 2024-04-09 | $5.97 | $6.20 | $5.93 | $6.07 | $6.07 | 67,011,300 |
| 2024-04-08 | $6.15 | $6.28 | $5.95 | $5.97 | $5.97 | 71,346,500 |
| 2024-04-03 | $6.30 | $6.36 | $5.93 | $6.07 | $6.07 | 112,148,170 |
| 2024-04-02 | $6.83 | $7.04 | $6.41 | $6.48 | $6.48 | 155,391,090 |
| 2024-04-01 | $6.80 | $6.99 | $6.62 | $6.99 | $6.99 | 140,324,340 |
| 2024-03-29 | $6.90 | $7.20 | $6.75 | $6.81 | $6.81 | 179,382,480 |
| 2024-03-28 | $6.35 | $7.30 | $6.35 | $7.13 | $7.13 | 245,400,240 |
| 2024-03-27 | $6.13 | $6.82 | $5.95 | $6.30 | $6.30 | 190,417,350 |
| 2024-03-26 | $5.62 | $6.57 | $5.45 | $6.29 | $6.29 | 172,037,790 |
| 2024-03-25 | $5.92 | $5.96 | $5.65 | $5.65 | $5.65 | 91,221,070 |
| 2024-03-22 | $5.71 | $6.18 | $5.64 | $6.03 | $6.03 | 162,883,510 |
| 2024-03-21 | $5.37 | $6.04 | $5.35 | $5.81 | $5.81 | 140,698,640 |
| 2024-03-20 | $5.28 | $5.34 | $5.26 | $5.34 | $5.34 | 22,858,500 |
| 2024-03-19 | $5.41 | $5.43 | $5.30 | $5.31 | $5.31 | 27,836,050 |
| 2024-03-18 | $5.32 | $5.39 | $5.31 | $5.39 | $5.39 | 36,071,560 |
| 2024-03-15 | $5.20 | $5.30 | $5.15 | $5.30 | $5.30 | 28,301,910 |
| 2024-03-14 | $5.26 | $5.37 | $5.16 | $5.23 | $5.23 | 28,263,470 |
| 2024-03-13 | $5.31 | $5.31 | $5.23 | $5.26 | $5.26 | 28,902,630 |
| 2024-03-12 | $5.27 | $5.36 | $5.24 | $5.28 | $5.28 | 31,292,880 |
| 2024-03-11 | $5.24 | $5.27 | $5.17 | $5.26 | $5.26 | 30,142,070 |
| 2024-03-08 | $5.25 | $5.31 | $5.17 | $5.27 | $5.27 | 42,520,920 |
| 2024-03-07 | $5.37 | $5.56 | $5.28 | $5.32 | $5.32 | 79,083,570 |
| 2024-03-06 | $5.17 | $5.32 | $5.16 | $5.25 | $5.25 | 35,019,180 |
| 2024-03-05 | $5.22 | $5.28 | $5.15 | $5.20 | $5.20 | 28,827,070 |
| 2024-03-04 | $5.35 | $5.35 | $5.16 | $5.28 | $5.28 | 39,741,140 |
| 2024-03-01 | $5.25 | $5.39 | $5.24 | $5.32 | $5.32 | 49,529,410 |
| 2024-02-29 | $4.95 | $5.28 | $4.92 | $5.27 | $5.27 | 53,413,020 |
| 2024-02-28 | $5.44 | $5.48 | $4.97 | $5.01 | $5.01 | 80,281,090 |
| 2024-02-27 | $5.45 | $5.45 | $5.28 | $5.44 | $5.44 | 93,803,670 |
| 2024-02-26 | $5.25 | $5.63 | $5.10 | $5.60 | $5.60 | 119,630,030 |
| 2024-02-23 | $4.72 | $4.87 | $4.69 | $4.87 | $4.87 | 30,313,240 |
| 2024-02-22 | $4.61 | $4.72 | $4.59 | $4.72 | $4.72 | 25,781,910 |
| 2024-02-21 | $4.48 | $4.73 | $4.46 | $4.61 | $4.61 | 32,803,220 |
| 2024-02-20 | $4.51 | $4.55 | $4.44 | $4.53 | $4.53 | 22,898,650 |
| 2024-02-19 | $4.68 | $4.73 | $4.44 | $4.55 | $4.55 | 42,785,310 |
| 2024-02-08 | $4.26 | $4.65 | $4.26 | $4.61 | $4.61 | 38,824,880 |
| 2024-02-07 | $4.00 | $4.36 | $4.00 | $4.28 | $4.28 | 42,409,560 |
| 2024-02-06 | $3.66 | $4.05 | $3.57 | $4.01 | $4.01 | 38,781,640 |
| 2024-02-05 | $3.97 | $4.00 | $3.57 | $3.66 | $3.66 | 42,107,810 |
| 2024-02-02 | $4.23 | $4.33 | $3.85 | $4.00 | $4.00 | 32,104,770 |
| 2024-02-01 | $4.27 | $4.35 | $4.16 | $4.24 | $4.24 | 21,785,000 |
| 2024-01-31 | $4.55 | $4.59 | $4.20 | $4.26 | $4.26 | 35,700,540 |
| 2024-01-30 | $4.69 | $4.79 | $4.57 | $4.57 | $4.57 | 15,150,200 |
| 2024-01-29 | $4.89 | $4.96 | $4.70 | $4.71 | $4.71 | 17,508,750 |
| 2024-01-26 | $4.98 | $5.02 | $4.87 | $4.89 | $4.89 | 18,757,730 |
| 2024-01-25 | $4.84 | $5.01 | $4.79 | $4.98 | $4.98 | 22,223,300 |
| 2024-01-24 | $4.81 | $4.91 | $4.65 | $4.84 | $4.84 | 20,841,900 |
| 2024-01-23 | $4.71 | $4.81 | $4.68 | $4.78 | $4.78 | 25,609,310 |
| 2024-01-22 | $5.07 | $5.09 | $4.68 | $4.75 | $4.75 | 30,862,190 |
| 2024-01-19 | $5.19 | $5.23 | $5.06 | $5.07 | $5.07 | 13,631,890 |
| 2024-01-18 | $5.15 | $5.22 | $5.01 | $5.18 | $5.18 | 20,243,560 |
| 2024-01-17 | $5.35 | $5.39 | $5.16 | $5.18 | $5.18 | 15,376,660 |
| 2024-01-16 | $5.46 | $5.49 | $5.27 | $5.38 | $5.38 | 24,226,340 |
| 2024-01-15 | $5.54 | $5.56 | $5.46 | $5.48 | $5.48 | 11,864,620 |
| 2024-01-12 | $5.55 | $5.63 | $5.52 | $5.54 | $5.54 | 11,883,750 |
| 2024-01-11 | $5.50 | $5.62 | $5.43 | $5.58 | $5.58 | 20,003,170 |
| 2024-01-10 | $5.58 | $5.63 | $5.45 | $5.48 | $5.48 | 15,505,390 |
| 2024-01-09 | $5.58 | $5.70 | $5.53 | $5.58 | $5.58 | 14,365,300 |
| 2024-01-08 | $5.66 | $5.69 | $5.55 | $5.55 | $5.55 | 14,605,800 |
| 2024-01-05 | $5.90 | $5.93 | $5.62 | $5.67 | $5.67 | 26,852,880 |
| 2024-01-04 | $6.06 | $6.06 | $5.86 | $5.89 | $5.89 | 24,519,830 |
| 2024-01-03 | $6.29 | $6.31 | $6.04 | $6.07 | $6.07 | 24,696,890 |
| 2024-01-02 | $6.33 | $6.42 | $6.28 | $6.29 | $6.29 | 14,474,470 |
| 2024-01-01 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2023-12-29 | $6.25 | $6.36 | $6.20 | $6.33 | $6.33 | 15,695,120 |
| 2023-12-28 | $6.11 | $6.28 | $6.02 | $6.26 | $6.26 | 18,659,480 |
| 2023-12-27 | $5.99 | $6.10 | $5.98 | $6.07 | $6.07 | 10,119,600 |
| 2023-12-26 | $6.19 | $6.20 | $5.96 | $5.99 | $5.99 | 14,426,010 |
| 2023-12-25 | $6.16 | $6.20 | $6.10 | $6.17 | $6.17 | 8,948,890 |
| 2023-12-22 | $6.25 | $6.26 | $6.11 | $6.14 | $6.14 | 11,492,690 |
| 2023-12-21 | $6.10 | $6.26 | $6.02 | $6.22 | $6.22 | 14,094,360 |
| 2023-12-20 | $6.23 | $6.27 | $6.14 | $6.14 | $6.14 | 9,383,400 |
| 2023-12-19 | $6.17 | $6.25 | $6.14 | $6.24 | $6.24 | 12,720,000 |
| 2023-12-18 | $6.26 | $6.30 | $6.19 | $6.20 | $6.20 | 11,343,570 |
| 2023-12-15 | $6.38 | $6.41 | $6.27 | $6.29 | $6.29 | 17,275,300 |
| 2023-12-14 | $6.51 | $6.53 | $6.31 | $6.38 | $6.38 | 25,862,260 |
| 2023-12-13 | $6.50 | $6.60 | $6.47 | $6.49 | $6.49 | 15,648,640 |
| 2023-12-12 | $6.56 | $6.56 | $6.49 | $6.52 | $6.52 | 10,616,600 |
| 2023-12-11 | $6.42 | $6.57 | $6.32 | $6.56 | $6.56 | 14,179,600 |
| 2023-12-08 | $6.46 | $6.56 | $6.41 | $6.42 | $6.42 | 12,468,660 |
| 2023-12-07 | $6.48 | $6.52 | $6.42 | $6.46 | $6.46 | 12,195,580 |
| 2023-12-06 | $6.49 | $6.58 | $6.48 | $6.50 | $6.50 | 10,054,280 |
| 2023-12-05 | $6.64 | $6.66 | $6.50 | $6.50 | $6.50 | 14,794,120 |
| 2023-12-04 | $6.81 | $6.82 | $6.63 | $6.64 | $6.64 | 22,851,500 |
| 2023-12-01 | $6.78 | $6.82 | $6.68 | $6.81 | $6.81 | 14,424,310 |
| 2023-11-30 | $6.92 | $6.96 | $6.76 | $6.80 | $6.80 | 16,680,200 |
| 2023-11-29 | $6.99 | $7.06 | $6.93 | $6.96 | $6.96 | 16,078,010 |
| 2023-11-28 | $6.90 | $7.03 | $6.86 | $7.03 | $7.03 | 26,163,600 |
| 2023-11-27 | $6.85 | $6.95 | $6.75 | $6.93 | $6.93 | 25,298,250 |
| 2023-11-24 | $7.00 | $7.04 | $6.86 | $6.87 | $6.87 | 24,011,940 |
| 2023-11-23 | $6.93 | $7.06 | $6.91 | $7.03 | $7.03 | 19,783,820 |
| 2023-11-22 | $7.14 | $7.17 | $6.93 | $6.93 | $6.93 | 33,073,070 |
| 2023-11-21 | $7.46 | $7.46 | $7.11 | $7.15 | $7.15 | 55,370,800 |
| 2023-11-20 | $7.42 | $7.56 | $7.38 | $7.47 | $7.47 | 28,720,510 |
| 2023-11-17 | $7.26 | $7.49 | $7.26 | $7.44 | $7.44 | 34,399,900 |
| 2023-11-16 | $7.32 | $7.39 | $7.28 | $7.29 | $7.29 | 23,729,350 |
| 2023-11-15 | $7.49 | $7.51 | $7.30 | $7.33 | $7.33 | 31,996,300 |
| 2023-11-14 | $7.46 | $7.49 | $7.37 | $7.42 | $7.42 | 29,563,550 |
| 2023-11-13 | $7.61 | $7.70 | $7.43 | $7.49 | $7.49 | 33,994,950 |
| 2023-11-10 | $7.42 | $7.85 | $7.40 | $7.61 | $7.61 | 62,773,620 |
| 2023-11-09 | $7.57 | $7.63 | $7.42 | $7.44 | $7.44 | 28,439,720 |
| 2023-11-08 | $7.61 | $7.71 | $7.54 | $7.60 | $7.60 | 30,601,720 |
| 2023-11-07 | $7.75 | $7.82 | $7.64 | $7.66 | $7.66 | 42,093,390 |
| 2023-11-06 | $7.51 | $7.89 | $7.45 | $7.82 | $7.82 | 78,100,660 |
| 2023-11-03 | $7.30 | $7.36 | $7.13 | $7.29 | $7.29 | 36,407,210 |
| 2023-11-02 | $7.51 | $7.54 | $7.16 | $7.19 | $7.19 | 51,922,640 |
| 2023-11-01 | $7.41 | $7.80 | $7.40 | $7.48 | $7.48 | 75,655,660 |
| 2023-10-31 | $7.28 | $7.55 | $7.21 | $7.48 | $7.48 | 84,108,720 |
| 2023-10-30 | $6.79 | $7.32 | $6.75 | $7.22 | $7.22 | 58,250,130 |
| 2023-10-27 | $6.83 | $6.99 | $6.72 | $6.92 | $6.92 | 36,364,760 |
| 2023-10-26 | $6.56 | $6.90 | $6.45 | $6.89 | $6.89 | 47,008,480 |
| 2023-10-25 | $6.60 | $6.75 | $6.56 | $6.60 | $6.60 | 25,197,420 |
| 2023-10-24 | $6.54 | $6.65 | $6.45 | $6.56 | $6.56 | 22,830,020 |
| 2023-10-23 | $6.71 | $6.72 | $6.42 | $6.50 | $6.50 | 24,198,450 |
| 2023-10-20 | $6.77 | $6.90 | $6.71 | $6.73 | $6.73 | 28,741,270 |
| 2023-10-19 | $6.88 | $6.97 | $6.76 | $6.79 | $6.79 | 28,588,760 |
| 2023-10-18 | $7.14 | $7.18 | $6.89 | $6.91 | $6.91 | 45,707,130 |
| 2023-10-17 | $7.32 | $7.40 | $7.13 | $7.18 | $7.18 | 35,145,190 |
| 2023-10-16 | $7.40 | $7.44 | $7.08 | $7.31 | $7.31 | 59,393,080 |
| 2023-10-13 | $7.15 | $7.57 | $7.08 | $7.40 | $7.40 | 87,368,340 |
| 2023-10-12 | $7.24 | $7.29 | $7.07 | $7.15 | $7.15 | 45,412,200 |
| 2023-10-11 | $7.29 | $7.40 | $7.12 | $7.25 | $7.25 | 81,480,540 |
| 2023-10-10 | $6.77 | $7.47 | $6.75 | $7.35 | $7.35 | 129,927,340 |
| 2023-10-09 | $6.52 | $6.91 | $6.51 | $6.81 | $6.81 | 66,568,820 |
| 2023-09-28 | $6.59 | $6.66 | $6.54 | $6.56 | $6.56 | 36,060,360 |
| 2023-09-27 | $6.74 | $6.74 | $6.60 | $6.62 | $6.62 | 64,663,900 |
| 2023-09-26 | $6.35 | $6.92 | $6.33 | $6.78 | $6.78 | 108,576,950 |
| 2023-09-25 | $6.29 | $6.44 | $6.25 | $6.40 | $6.40 | 44,379,400 |
| 2023-09-22 | $5.97 | $6.21 | $5.96 | $6.20 | $6.20 | 21,590,780 |
| 2023-09-21 | $6.02 | $6.07 | $5.96 | $5.99 | $5.99 | 11,218,100 |
| 2023-09-20 | $6.08 | $6.14 | $6.02 | $6.03 | $6.03 | 10,790,800 |
| 2023-09-19 | $6.21 | $6.24 | $6.09 | $6.10 | $6.10 | 16,510,610 |
| 2023-09-18 | $6.05 | $6.24 | $5.98 | $6.20 | $6.20 | 16,331,600 |
| 2023-09-15 | $6.17 | $6.34 | $6.07 | $6.11 | $6.11 | 19,658,410 |
| 2023-09-14 | $6.18 | $6.25 | $6.08 | $6.11 | $6.11 | 14,206,950 |
| 2023-09-13 | $6.31 | $6.32 | $6.15 | $6.20 | $6.20 | 15,112,940 |
| 2023-09-12 | $6.30 | $6.35 | $6.28 | $6.33 | $6.33 | 10,870,310 |
| 2023-09-11 | $6.30 | $6.36 | $6.23 | $6.33 | $6.33 | 18,205,570 |
| 2023-09-08 | $6.22 | $6.50 | $6.22 | $6.32 | $6.32 | 21,680,130 |
| 2023-09-07 | $6.36 | $6.36 | $6.21 | $6.22 | $6.22 | 13,837,050 |
| 2023-09-06 | $6.34 | $6.39 | $6.29 | $6.38 | $6.38 | 17,328,180 |
| 2023-09-05 | $6.30 | $6.37 | $6.25 | $6.35 | $6.35 | 19,785,590 |
| 2023-09-04 | $6.13 | $6.29 | $6.11 | $6.29 | $6.29 | 18,466,470 |
| 2023-09-01 | $6.16 | $6.16 | $6.08 | $6.10 | $6.10 | 10,416,400 |
| 2023-08-31 | $6.16 | $6.18 | $6.08 | $6.12 | $6.12 | 11,273,400 |
| 2023-08-30 | $6.13 | $6.30 | $6.11 | $6.17 | $6.17 | 21,365,560 |
| 2023-08-29 | $5.88 | $6.16 | $5.87 | $6.13 | $6.13 | 25,798,050 |
| 2023-08-28 | $6.16 | $6.21 | $5.87 | $5.88 | $5.88 | 24,820,360 |
| 2023-08-25 | $5.98 | $5.99 | $5.78 | $5.80 | $5.80 | 18,198,920 |
| 2023-08-24 | $6.00 | $6.08 | $5.94 | $5.98 | $5.98 | 11,245,000 |
| 2023-08-23 | $6.11 | $6.13 | $5.94 | $5.98 | $5.98 | 18,054,140 |
| 2023-08-22 | $6.14 | $6.21 | $6.01 | $6.13 | $6.13 | 14,871,740 |
| 2023-08-21 | $6.25 | $6.33 | $6.09 | $6.10 | $6.10 | 17,406,480 |
| 2023-08-18 | $6.39 | $6.45 | $6.28 | $6.29 | $6.29 | 12,258,000 |
| 2023-08-17 | $6.26 | $6.48 | $6.25 | $6.41 | $6.41 | 16,440,980 |
| 2023-08-16 | $6.32 | $6.38 | $6.27 | $6.27 | $6.27 | 11,362,450 |
| 2023-08-15 | $6.48 | $6.55 | $6.30 | $6.36 | $6.36 | 17,569,880 |
| 2023-08-14 | $6.48 | $6.53 | $6.39 | $6.51 | $6.51 | 14,142,400 |
| 2023-08-11 | $6.72 | $6.73 | $6.53 | $6.55 | $6.55 | 15,611,000 |
| 2023-08-10 | $6.69 | $6.76 | $6.69 | $6.72 | $6.72 | 7,501,200 |
| 2023-08-09 | $6.68 | $6.74 | $6.68 | $6.70 | $6.70 | 7,541,610 |
| 2023-08-08 | $6.82 | $6.83 | $6.70 | $6.72 | $6.72 | 11,956,510 |
| 2023-08-07 | $6.87 | $6.92 | $6.79 | $6.81 | $6.81 | 12,615,300 |
| 2023-08-04 | $6.87 | $6.92 | $6.84 | $6.90 | $6.90 | 16,272,930 |
| 2023-08-03 | $6.84 | $6.88 | $6.79 | $6.83 | $6.83 | 11,078,920 |
| 2023-08-02 | $6.85 | $6.92 | $6.83 | $6.86 | $6.86 | 12,830,000 |
| 2023-08-01 | $6.89 | $6.91 | $6.81 | $6.87 | $6.87 | 12,166,310 |
| 2023-07-31 | $6.77 | $6.90 | $6.76 | $6.89 | $6.89 | 17,884,650 |
| 2023-07-28 | $6.63 | $6.79 | $6.61 | $6.76 | $6.76 | 15,814,800 |
| 2023-07-27 | $6.70 | $6.82 | $6.68 | $6.69 | $6.69 | 17,413,480 |
| 2023-07-26 | $6.79 | $6.80 | $6.68 | $6.69 | $6.69 | 13,077,100 |
| 2023-07-25 | $6.66 | $6.82 | $6.66 | $6.79 | $6.79 | 21,655,210 |
| 2023-07-24 | $6.65 | $6.71 | $6.57 | $6.60 | $6.60 | 18,150,600 |
| 2023-07-21 | $6.78 | $6.79 | $6.67 | $6.71 | $6.71 | 15,455,530 |
| 2023-07-20 | $6.82 | $6.92 | $6.75 | $6.76 | $6.76 | 21,016,560 |
| 2023-07-19 | $6.88 | $6.91 | $6.77 | $6.84 | $6.84 | 12,424,630 |
| 2023-07-18 | $6.82 | $6.94 | $6.79 | $6.89 | $6.89 | 16,100,410 |
| 2023-07-17 | $6.84 | $6.86 | $6.77 | $6.82 | $6.82 | 13,139,300 |
| 2023-07-14 | $6.90 | $6.94 | $6.83 | $6.85 | $6.85 | 15,828,900 |
| 2023-07-13 | $6.86 | $6.93 | $6.85 | $6.90 | $6.90 | 13,560,000 |
| 2023-07-12 | $7.00 | $7.04 | $6.84 | $6.86 | $6.86 | 21,370,850 |
| 2023-07-11 | $6.89 | $7.04 | $6.82 | $7.02 | $7.02 | 23,396,230 |
| 2023-07-10 | $6.97 | $6.98 | $6.83 | $6.86 | $6.86 | 18,374,450 |
| 2023-07-07 | $7.09 | $7.12 | $6.91 | $6.93 | $6.93 | 28,183,770 |
| 2023-07-06 | $7.08 | $7.28 | $7.04 | $7.12 | $7.12 | 26,860,930 |
| 2023-07-05 | $7.19 | $7.28 | $7.07 | $7.08 | $7.08 | 29,034,990 |
| 2023-07-04 | $7.21 | $7.36 | $7.16 | $7.22 | $7.22 | 31,993,610 |
| 2023-07-03 | $7.34 | $7.38 | $7.16 | $7.18 | $7.18 | 31,625,550 |
| 2023-06-30 | $7.20 | $7.45 | $7.16 | $7.31 | $7.31 | 36,958,480 |
| 2023-06-29 | $7.10 | $7.35 | $7.09 | $7.25 | $7.25 | 38,790,270 |
| 2023-06-28 | $7.21 | $7.26 | $6.98 | $7.13 | $7.13 | 34,604,190 |
| 2023-06-27 | $7.15 | $7.35 | $7.10 | $7.29 | $7.29 | 31,004,110 |
| 2023-06-26 | $7.21 | $7.36 | $7.07 | $7.09 | $7.09 | 36,626,000 |
| 2023-06-21 | $7.51 | $7.56 | $7.27 | $7.27 | $7.27 | 47,851,550 |
| 2023-06-20 | $7.11 | $7.70 | $7.09 | $7.45 | $7.45 | 89,665,160 |
| 2023-06-19 | $7.07 | $7.15 | $7.03 | $7.09 | $7.09 | 27,588,480 |
| 2023-06-16 | $7.15 | $7.16 | $7.02 | $7.08 | $7.08 | 37,787,270 |
| 2023-06-15 | $6.90 | $7.28 | $6.81 | $7.18 | $7.18 | 76,432,550 |
| 2023-06-14 | $6.76 | $6.94 | $6.66 | $6.87 | $6.87 | 37,328,070 |
| 2023-06-13 | $6.73 | $6.82 | $6.66 | $6.78 | $6.78 | 16,591,570 |
| 2023-06-12 | $6.52 | $6.80 | $6.50 | $6.74 | $6.74 | 23,181,470 |
| 2023-06-09 | $6.49 | $6.56 | $6.46 | $6.54 | $6.54 | 15,101,700 |
| 2023-06-08 | $6.60 | $6.64 | $6.46 | $6.48 | $6.48 | 21,178,270 |
| 2023-06-07 | $6.64 | $6.72 | $6.60 | $6.64 | $6.64 | 17,377,280 |
| 2023-06-06 | $6.87 | $6.88 | $6.61 | $6.66 | $6.66 | 24,162,400 |
| 2023-06-05 | $6.95 | $6.97 | $6.85 | $6.85 | $6.85 | 18,307,030 |
| 2023-06-02 | $7.01 | $7.03 | $6.94 | $6.94 | $6.94 | 19,926,170 |
| 2023-06-01 | $6.78 | $7.02 | $6.75 | $6.96 | $6.96 | 27,994,070 |
| 2023-05-31 | $6.82 | $6.88 | $6.77 | $6.80 | $6.80 | 16,783,640 |
| 2023-05-30 | $6.85 | $6.87 | $6.71 | $6.85 | $6.85 | 23,588,400 |
| 2023-05-29 | $6.95 | $6.97 | $6.80 | $6.83 | $6.83 | 28,516,040 |
| 2023-05-26 | $7.01 | $7.05 | $6.86 | $6.97 | $6.97 | 38,431,630 |
| 2023-05-25 | $6.85 | $7.34 | $6.82 | $7.13 | $7.13 | 71,986,720 |
| 2023-05-24 | $6.69 | $6.88 | $6.66 | $6.78 | $6.78 | 29,145,480 |
| 2023-05-23 | $6.74 | $6.83 | $6.69 | $6.73 | $6.73 | 22,349,180 |
| 2023-05-22 | $6.71 | $6.78 | $6.63 | $6.75 | $6.75 | 19,594,600 |
| 2023-05-19 | $6.62 | $6.77 | $6.56 | $6.71 | $6.71 | 24,256,880 |
| 2023-05-18 | $6.57 | $6.83 | $6.54 | $6.67 | $6.67 | 33,389,210 |
| 2023-05-17 | $6.40 | $6.57 | $6.38 | $6.57 | $6.57 | 30,691,580 |
| 2023-05-16 | $6.55 | $6.55 | $6.37 | $6.39 | $6.39 | 26,337,250 |
| 2023-05-15 | $6.47 | $6.55 | $6.45 | $6.55 | $6.55 | 17,101,580 |
| 2023-05-12 | $6.64 | $6.66 | $6.48 | $6.49 | $6.49 | 26,808,180 |
| 2023-05-11 | $6.50 | $6.81 | $6.50 | $6.67 | $6.67 | 39,030,120 |
| 2023-05-10 | $6.50 | $6.57 | $6.44 | $6.52 | $6.52 | 20,689,540 |
| 2023-05-09 | $6.66 | $6.70 | $6.47 | $6.48 | $6.48 | 33,329,200 |
| 2023-05-08 | $6.67 | $6.72 | $6.57 | $6.67 | $6.67 | 25,624,820 |
| 2023-05-05 | $6.79 | $6.83 | $6.59 | $6.63 | $6.63 | 26,046,600 |
| 2023-05-04 | $6.71 | $6.94 | $6.68 | $6.84 | $6.84 | 31,875,130 |
| 2023-05-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2023-05-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2023-04-28 | $6.60 | $6.78 | $6.56 | $6.75 | $6.75 | 30,095,450 |
| 2023-04-27 | $6.80 | $6.86 | $6.64 | $6.66 | $6.66 | 41,660,290 |
| 2023-04-26 | $6.95 | $7.05 | $6.75 | $6.84 | $6.84 | 66,361,390 |
| 2023-04-25 | $8.17 | $8.23 | $6.89 | $7.00 | $7.00 | 106,667,630 |
| 2023-04-24 | $8.22 | $8.29 | $8.09 | $8.18 | $8.18 | 20,595,710 |
| 2023-04-21 | $8.42 | $8.48 | $8.20 | $8.21 | $8.21 | 29,974,570 |
| 2023-04-20 | $8.49 | $8.54 | $8.40 | $8.42 | $8.42 | 26,443,730 |
| 2023-04-19 | $8.58 | $8.64 | $8.46 | $8.49 | $8.49 | 35,628,210 |
| 2023-04-18 | $9.00 | $9.00 | $8.58 | $8.59 | $8.59 | 53,071,580 |
| 2023-04-17 | $9.04 | $9.08 | $8.79 | $8.95 | $8.95 | 46,083,370 |
| 2023-04-14 | $9.10 | $9.11 | $8.97 | $9.00 | $9.00 | 42,881,090 |
| 2023-04-13 | $9.40 | $9.40 | $9.03 | $9.05 | $9.05 | 57,262,650 |
| 2023-04-12 | $9.40 | $9.45 | $9.27 | $9.36 | $9.36 | 66,563,240 |
| 2023-04-11 | $9.38 | $9.41 | $9.19 | $9.35 | $9.35 | 50,714,000 |
| 2023-04-10 | $9.24 | $9.45 | $9.14 | $9.37 | $9.37 | 82,423,220 |
| 2023-04-07 | $8.94 | $9.28 | $8.86 | $9.26 | $9.26 | 82,119,740 |
| 2023-04-06 | $8.60 | $9.00 | $8.55 | $8.95 | $8.95 | 47,104,850 |
| 2023-04-05 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2023-04-04 | $8.80 | $8.80 | $8.58 | $8.63 | $8.63 | 24,570,830 |
| 2023-04-03 | $8.68 | $8.80 | $8.63 | $8.79 | $8.79 | 21,746,300 |
| 2023-03-31 | $8.61 | $8.72 | $8.56 | $8.68 | $8.68 | 17,897,040 |
| 2023-03-30 | $8.65 | $8.67 | $8.50 | $8.61 | $8.61 | 18,945,550 |
| 2023-03-29 | $8.72 | $8.80 | $8.62 | $8.65 | $8.65 | 22,833,600 |
| 2023-03-28 | $8.96 | $8.97 | $8.70 | $8.72 | $8.72 | 31,654,010 |
| 2023-03-27 | $9.02 | $9.04 | $8.87 | $8.98 | $8.98 | 35,423,750 |
| 2023-03-24 | $8.82 | $9.07 | $8.76 | $9.01 | $9.01 | 48,465,170 |
| 2023-03-23 | $8.69 | $8.84 | $8.66 | $8.82 | $8.82 | 27,581,780 |
| 2023-03-22 | $8.71 | $8.75 | $8.63 | $8.70 | $8.70 | 19,870,560 |
| 2023-03-21 | $8.55 | $8.69 | $8.52 | $8.68 | $8.68 | 20,747,420 |
| 2023-03-20 | $8.56 | $8.63 | $8.49 | $8.54 | $8.54 | 20,748,720 |
| 2023-03-17 | $8.54 | $8.64 | $8.50 | $8.58 | $8.58 | 26,403,730 |
| 2023-03-16 | $8.43 | $8.51 | $8.33 | $8.44 | $8.44 | 21,652,010 |
| 2023-03-15 | $8.59 | $8.69 | $8.50 | $8.51 | $8.51 | 23,919,920 |
| 2023-03-14 | $8.55 | $8.60 | $8.37 | $8.47 | $8.47 | 17,777,690 |
| 2023-03-13 | $8.57 | $8.62 | $8.43 | $8.54 | $8.54 | 17,052,760 |
| 2023-03-10 | $8.60 | $8.74 | $8.52 | $8.59 | $8.59 | 21,087,550 |
| 2023-03-09 | $8.72 | $8.75 | $8.62 | $8.64 | $8.64 | 14,848,960 |
| 2023-03-08 | $8.61 | $8.76 | $8.61 | $8.74 | $8.74 | 16,993,180 |
| 2023-03-07 | $8.96 | $8.96 | $8.66 | $8.67 | $8.67 | 27,321,880 |
| 2023-03-06 | $8.86 | $9.03 | $8.86 | $8.94 | $8.94 | 30,419,740 |
| 2023-03-03 | $8.91 | $9.01 | $8.77 | $8.85 | $8.85 | 34,096,700 |
| 2023-03-02 | $8.71 | $9.15 | $8.71 | $8.97 | $8.97 | 60,000,020 |
| 2023-03-01 | $8.62 | $8.71 | $8.57 | $8.70 | $8.70 | 20,213,020 |
| 2023-02-28 | $8.45 | $8.69 | $8.41 | $8.66 | $8.66 | 31,201,250 |
| 2023-02-27 | $8.57 | $8.64 | $8.39 | $8.40 | $8.40 | 26,089,300 |
| 2023-02-24 | $8.75 | $8.77 | $8.58 | $8.63 | $8.63 | 25,386,290 |
| 2023-02-23 | $8.77 | $8.94 | $8.67 | $8.77 | $8.77 | 37,342,520 |
| 2023-02-22 | $8.63 | $8.96 | $8.60 | $8.78 | $8.78 | 42,396,450 |
| 2023-02-21 | $8.69 | $8.79 | $8.61 | $8.69 | $8.69 | 24,282,060 |
| 2023-02-20 | $8.56 | $8.68 | $8.50 | $8.68 | $8.68 | 28,227,340 |
| 2023-02-17 | $8.83 | $8.91 | $8.59 | $8.60 | $8.60 | 35,693,940 |
| 2023-02-16 | $9.12 | $9.13 | $8.72 | $8.82 | $8.82 | 50,309,880 |
| 2023-02-15 | $9.08 | $9.16 | $9.06 | $9.14 | $9.14 | 23,400,550 |
| 2023-02-14 | $9.22 | $9.24 | $9.05 | $9.08 | $9.08 | 31,790,140 |
| 2023-02-13 | $9.25 | $9.32 | $9.17 | $9.21 | $9.21 | 33,710,140 |
| 2023-02-10 | $9.20 | $9.33 | $9.15 | $9.24 | $9.24 | 28,209,930 |
| 2023-02-09 | $9.04 | $9.21 | $8.99 | $9.21 | $9.21 | 30,663,190 |
| 2023-02-08 | $9.19 | $9.29 | $9.08 | $9.09 | $9.09 | 36,080,340 |
| 2023-02-07 | $8.99 | $9.20 | $8.96 | $9.18 | $9.18 | 42,071,460 |
| 2023-02-06 | $8.97 | $9.05 | $8.93 | $8.97 | $8.97 | 19,642,230 |
| 2023-02-03 | $9.06 | $9.15 | $8.86 | $9.05 | $9.05 | 42,993,160 |
| 2023-02-02 | $9.19 | $9.41 | $9.10 | $9.14 | $9.14 | 47,113,960 |
| 2023-02-01 | $8.99 | $9.10 | $8.95 | $9.09 | $9.09 | 27,122,470 |
| 2023-01-31 | $8.91 | $9.12 | $8.89 | $8.99 | $8.99 | 36,059,260 |
| 2023-01-30 | $8.90 | $9.12 | $8.90 | $8.95 | $8.95 | 45,475,820 |
| 2023-01-20 | $8.75 | $8.88 | $8.66 | $8.78 | $8.78 | 35,923,180 |
| 2023-01-19 | $8.50 | $8.65 | $8.44 | $8.65 | $8.65 | 27,073,630 |
| 2023-01-18 | $8.49 | $8.53 | $8.43 | $8.52 | $8.52 | 17,258,850 |
| 2023-01-17 | $8.52 | $8.59 | $8.42 | $8.48 | $8.48 | 26,030,160 |
| 2023-01-16 | $8.49 | $8.62 | $8.48 | $8.55 | $8.55 | 31,489,300 |
| 2023-01-13 | $8.65 | $8.65 | $8.46 | $8.58 | $8.58 | 36,169,530 |
| 2023-01-12 | $8.32 | $8.64 | $8.32 | $8.64 | $8.64 | 57,305,610 |
| 2023-01-11 | $8.35 | $8.41 | $8.23 | $8.30 | $8.30 | 26,388,600 |
| 2023-01-10 | $8.48 | $8.48 | $8.31 | $8.34 | $8.34 | 30,960,420 |
| 2023-01-09 | $8.26 | $8.44 | $8.24 | $8.44 | $8.44 | 40,068,610 |
| 2023-01-06 | $8.22 | $8.32 | $8.18 | $8.24 | $8.24 | 37,744,510 |
| 2023-01-05 | $8.25 | $8.32 | $8.12 | $8.23 | $8.23 | 36,426,370 |
| 2023-01-04 | $8.52 | $8.55 | $8.12 | $8.27 | $8.27 | 66,329,130 |
| 2023-01-03 | $8.48 | $8.63 | $8.42 | $8.57 | $8.57 | 47,862,550 |
| 2023-01-02 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2022-12-30 | $8.70 | $8.73 | $8.39 | $8.47 | $8.47 | 27,229,930 |
| 2022-12-29 | $8.75 | $8.88 | $8.66 | $8.66 | $8.66 | 21,877,530 |
| 2022-12-28 | $8.95 | $8.96 | $8.75 | $8.82 | $8.82 | 12,462,540 |
| 2022-12-27 | $9.08 | $9.11 | $8.92 | $9.00 | $9.00 | 12,802,250 |
| 2022-12-26 | $8.96 | $9.15 | $8.92 | $9.04 | $9.04 | 15,758,760 |
| 2022-12-23 | $8.88 | $9.11 | $8.82 | $8.96 | $8.96 | 6,868,150 |
| 2022-12-22 | $9.09 | $9.15 | $8.89 | $8.92 | $8.92 | 13,818,910 |
| 2022-12-21 | $9.20 | $9.23 | $8.90 | $9.03 | $9.03 | 14,036,330 |
| 2022-12-20 | $9.12 | $9.35 | $9.06 | $9.26 | $9.26 | 15,974,970 |
| 2022-12-19 | $9.32 | $9.39 | $9.04 | $9.11 | $9.11 | 12,822,830 |
| 2022-12-16 | $9.43 | $9.48 | $9.22 | $9.34 | $9.34 | 14,407,210 |
| 2022-12-15 | $9.41 | $9.66 | $9.37 | $9.52 | $9.52 | 13,607,100 |
| 2022-12-14 | $9.44 | $9.55 | $9.40 | $9.44 | $9.44 | 12,193,550 |
| 2022-12-13 | $9.92 | $9.92 | $9.43 | $9.44 | $9.44 | 25,471,590 |
| 2022-12-12 | $9.91 | $10.12 | $9.84 | $9.97 | $9.97 | 15,043,370 |
| 2022-12-09 | $9.85 | $10.00 | $9.81 | $9.93 | $9.93 | 11,323,400 |
| 2022-12-08 | $10.03 | $10.06 | $9.81 | $9.83 | $9.83 | 19,756,380 |
| 2022-12-07 | $10.27 | $10.31 | $10.03 | $10.06 | $10.06 | 14,421,860 |
| 2022-12-06 | $10.23 | $10.38 | $10.13 | $10.26 | $10.26 | 16,237,530 |
| 2022-12-05 | $10.28 | $10.33 | $10.13 | $10.27 | $10.27 | 14,310,640 |
| 2022-12-01 | $10.06 | $10.34 | $10.02 | $10.04 | $10.04 | 22,234,740 |
| 2022-11-30 | $10.09 | $10.12 | $9.92 | $9.96 | $9.96 | 11,760,450 |
| 2022-11-29 | $9.94 | $10.15 | $9.85 | $10.07 | $10.07 | 14,094,980 |
| 2022-11-28 | $9.90 | $10.11 | $9.86 | $9.94 | $9.94 | 13,512,490 |
| 2022-11-25 | $10.19 | $10.25 | $10.02 | $10.02 | $10.02 | 14,592,210 |
| 2022-11-24 | $10.40 | $10.73 | $10.15 | $10.22 | $10.22 | 21,793,180 |
| 2022-11-23 | $10.50 | $10.59 | $10.12 | $10.37 | $10.37 | 19,909,920 |
| 2022-11-22 | $10.92 | $10.97 | $10.51 | $10.55 | $10.55 | 23,280,880 |
| 2022-11-21 | $10.67 | $10.98 | $10.61 | $10.92 | $10.92 | 24,593,270 |
| 2022-11-18 | $10.90 | $11.02 | $10.71 | $10.75 | $10.75 | 21,476,040 |
| 2022-11-17 | $10.85 | $10.91 | $10.65 | $10.89 | $10.89 | 21,588,590 |
| 2022-11-16 | $11.22 | $11.43 | $10.89 | $10.92 | $10.92 | 37,795,920 |
| 2022-11-15 | $10.50 | $11.30 | $10.50 | $11.23 | $11.23 | 63,699,430 |
| 2022-11-14 | $10.40 | $10.58 | $10.33 | $10.46 | $10.46 | 29,416,690 |
| 2022-11-11 | $10.12 | $10.65 | $10.11 | $10.36 | $10.36 | 49,612,060 |
| 2022-11-10 | $9.85 | $10.03 | $9.76 | $9.81 | $9.81 | 19,732,130 |
| 2022-11-09 | $9.95 | $10.12 | $9.76 | $9.93 | $9.93 | 21,083,340 |
| 2022-11-08 | $10.20 | $10.23 | $9.85 | $9.94 | $9.94 | 24,641,560 |
| 2022-11-07 | $10.26 | $10.47 | $10.14 | $10.20 | $10.20 | 22,126,380 |
| 2022-11-04 | $10.12 | $10.54 | $10.08 | $10.41 | $10.41 | 33,065,600 |
| 2022-11-03 | $10.39 | $10.48 | $10.03 | $10.17 | $10.17 | 30,902,040 |
| 2022-11-02 | $10.45 | $10.54 | $10.21 | $10.48 | $10.48 | 29,224,860 |
| 2022-11-01 | $10.34 | $10.74 | $10.34 | $10.44 | $10.44 | 30,665,310 |
| 2022-10-31 | $10.13 | $10.57 | $10.00 | $10.40 | $10.40 | 27,913,500 |
| 2022-10-28 | $10.38 | $10.58 | $10.08 | $10.17 | $10.17 | 29,333,660 |
| 2022-10-27 | $10.49 | $10.98 | $10.44 | $10.46 | $10.46 | 42,815,150 |
| 2022-10-26 | $10.04 | $10.83 | $9.98 | $10.71 | $10.71 | 66,019,310 |
| 2022-10-25 | $9.69 | $10.49 | $9.63 | $10.38 | $10.38 | 62,908,540 |
| 2022-10-24 | $9.51 | $9.99 | $9.50 | $9.72 | $9.72 | 33,299,800 |
| 2022-10-21 | $9.50 | $9.56 | $9.35 | $9.45 | $9.45 | 10,387,640 |
| 2022-10-20 | $9.45 | $9.63 | $9.32 | $9.47 | $9.47 | 15,295,500 |
| 2022-10-19 | $9.69 | $9.94 | $9.55 | $9.59 | $9.59 | 19,707,270 |
| 2022-10-18 | $9.83 | $9.85 | $9.52 | $9.60 | $9.60 | 20,492,800 |
| 2022-10-17 | $9.21 | $9.88 | $9.13 | $9.79 | $9.79 | 32,613,740 |
| 2022-10-14 | $8.98 | $9.22 | $8.88 | $9.21 | $9.21 | 16,824,840 |
| 2022-10-13 | $8.75 | $9.11 | $8.71 | $8.93 | $8.93 | 15,009,520 |
| 2022-10-12 | $8.31 | $8.85 | $8.25 | $8.85 | $8.85 | 15,348,600 |
| 2022-10-11 | $8.27 | $8.38 | $8.23 | $8.28 | $8.28 | 6,524,270 |
| 2022-10-10 | $8.52 | $8.64 | $8.23 | $8.26 | $8.26 | 8,947,020 |
| 2022-09-30 | $8.78 | $8.83 | $8.51 | $8.52 | $8.52 | 8,278,630 |
| 2022-09-29 | $8.88 | $8.93 | $8.74 | $8.78 | $8.78 | 7,118,210 |
| 2022-09-28 | $9.00 | $9.04 | $8.77 | $8.77 | $8.77 | 9,554,770 |
| 2022-09-27 | $8.88 | $9.05 | $8.77 | $9.04 | $9.04 | 10,087,450 |
| 2022-09-26 | $8.97 | $9.06 | $8.83 | $8.86 | $8.86 | 8,115,350 |
| 2022-09-23 | $9.13 | $9.17 | $8.84 | $8.99 | $8.99 | 11,575,470 |
| 2022-09-22 | $9.12 | $9.27 | $9.07 | $9.13 | $9.13 | 9,260,390 |
| 2022-09-21 | $9.12 | $9.22 | $9.04 | $9.12 | $9.12 | 9,067,840 |
| 2022-09-20 | $9.12 | $9.27 | $9.00 | $9.19 | $9.19 | 15,100,620 |
| 2022-09-19 | $8.90 | $9.28 | $8.85 | $9.05 | $9.05 | 22,040,140 |
| 2022-09-16 | $9.00 | $9.06 | $8.76 | $8.80 | $8.80 | 17,073,810 |
| 2022-09-15 | $9.40 | $9.45 | $8.90 | $9.06 | $9.06 | 20,885,730 |
| 2022-09-14 | $9.70 | $9.77 | $9.24 | $9.33 | $9.33 | 28,460,170 |
| 2022-09-13 | $10.08 | $10.18 | $9.88 | $9.91 | $9.91 | 10,769,740 |
| 2022-09-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-09-09 | $9.91 | $10.09 | $9.82 | $10.02 | $10.02 | 7,948,010 |
| 2022-09-08 | $10.08 | $10.17 | $9.90 | $9.92 | $9.92 | 10,629,090 |
| 2022-09-07 | $10.07 | $10.33 | $10.00 | $10.15 | $10.15 | 16,749,940 |
| 2022-09-06 | $9.81 | $10.02 | $9.80 | $10.02 | $10.02 | 12,348,530 |
| 2022-09-05 | $9.83 | $9.91 | $9.75 | $9.80 | $9.80 | 10,210,870 |
| 2022-09-02 | $9.85 | $9.98 | $9.73 | $9.81 | $9.81 | 14,124,990 |
| 2022-09-01 | $10.08 | $10.14 | $9.76 | $9.79 | $9.79 | 15,062,380 |
| 2022-08-31 | $10.23 | $10.23 | $9.98 | $10.05 | $10.05 | 13,220,360 |
| 2022-08-30 | $10.45 | $10.48 | $10.14 | $10.20 | $10.20 | 17,793,290 |
| 2022-08-29 | $10.50 | $10.65 | $10.34 | $10.45 | $10.45 | 16,753,320 |
| 2022-08-26 | $11.38 | $11.38 | $10.63 | $10.65 | $10.65 | 35,800,010 |
| 2022-08-25 | $11.51 | $11.59 | $11.02 | $11.26 | $11.26 | 27,760,420 |
| 2022-08-24 | $11.96 | $12.20 | $11.42 | $11.53 | $11.53 | 44,265,280 |
| 2022-08-23 | $11.97 | $12.12 | $11.76 | $11.95 | $11.95 | 24,493,250 |
| 2022-08-22 | $11.42 | $12.16 | $11.42 | $11.97 | $11.97 | 40,231,920 |
| 2022-08-19 | $11.83 | $12.06 | $11.48 | $11.52 | $11.52 | 27,650,730 |
| 2022-08-18 | $11.54 | $11.85 | $11.48 | $11.80 | $11.80 | 26,564,470 |
| 2022-08-17 | $11.54 | $11.65 | $11.30 | $11.57 | $11.57 | 23,973,240 |
| 2022-08-16 | $11.01 | $11.48 | $10.99 | $11.42 | $11.42 | 33,855,080 |
| 2022-08-15 | $11.12 | $11.18 | $10.98 | $11.06 | $11.06 | 21,561,900 |
| 2022-08-12 | $11.39 | $11.65 | $11.22 | $11.22 | $11.22 | 27,704,560 |
| 2022-08-11 | $11.13 | $11.44 | $11.13 | $11.38 | $11.38 | 32,472,970 |
| 2022-08-10 | $10.93 | $11.33 | $10.90 | $11.18 | $11.18 | 26,835,700 |
| 2022-08-09 | $11.16 | $11.27 | $10.85 | $10.98 | $10.98 | 28,570,630 |
| 2022-08-08 | $11.16 | $11.36 | $11.03 | $11.24 | $11.24 | 15,758,190 |
| 2022-08-05 | $11.26 | $11.31 | $10.95 | $11.19 | $11.19 | 20,248,590 |
| 2022-08-04 | $11.21 | $11.33 | $11.02 | $11.22 | $11.22 | 18,149,550 |
| 2022-08-03 | $11.50 | $11.62 | $11.11 | $11.14 | $11.14 | 24,527,340 |
| 2022-08-02 | $11.66 | $11.75 | $11.18 | $11.33 | $11.33 | 28,724,900 |
| 2022-08-01 | $11.84 | $12.10 | $11.57 | $11.88 | $11.88 | 26,354,170 |
| 2022-07-29 | $12.06 | $12.20 | $11.80 | $11.90 | $11.90 | 24,005,830 |
| 2022-07-28 | $11.79 | $12.30 | $11.75 | $12.04 | $12.04 | 41,127,390 |
| 2022-07-27 | $11.56 | $11.89 | $11.52 | $11.70 | $11.70 | 22,768,820 |
| 2022-07-26 | $11.09 | $11.75 | $10.96 | $11.66 | $11.66 | 34,922,460 |
| 2022-07-25 | $11.31 | $11.38 | $10.99 | $11.05 | $11.05 | 18,850,020 |
| 2022-07-22 | $11.59 | $11.81 | $11.28 | $11.39 | $11.39 | 30,397,700 |
| 2022-07-21 | $11.36 | $11.64 | $11.31 | $11.42 | $11.42 | 20,664,870 |
| 2022-07-20 | $11.09 | $11.58 | $11.06 | $11.48 | $11.48 | 32,694,950 |
| 2022-07-19 | $11.07 | $11.18 | $10.93 | $11.09 | $11.09 | 14,940,400 |
| 2022-07-18 | $11.09 | $11.12 | $10.72 | $11.09 | $11.09 | 24,257,940 |
| 2022-07-15 | $11.16 | $11.44 | $11.06 | $11.12 | $11.12 | 21,192,910 |
| 2022-07-14 | $11.06 | $11.35 | $11.00 | $11.15 | $11.15 | 16,661,070 |
| 2022-07-13 | $10.95 | $11.15 | $10.88 | $11.06 | $11.06 | 13,532,820 |
| 2022-07-12 | $11.31 | $11.43 | $10.91 | $10.95 | $10.95 | 26,519,630 |
| 2022-07-11 | $11.65 | $11.68 | $11.20 | $11.46 | $11.46 | 25,623,830 |
| 2022-07-08 | $11.35 | $12.25 | $11.29 | $11.66 | $11.66 | 51,236,900 |
| 2022-07-07 | $11.30 | $11.34 | $11.09 | $11.23 | $11.23 | 21,352,360 |
| 2022-07-06 | $11.19 | $11.45 | $11.13 | $11.36 | $11.36 | 22,703,500 |
| 2022-07-05 | $11.44 | $11.65 | $11.11 | $11.25 | $11.25 | 23,204,210 |
| 2022-07-04 | $11.32 | $11.50 | $11.15 | $11.43 | $11.43 | 25,825,480 |
| 2022-07-01 | $11.50 | $11.65 | $11.26 | $11.33 | $11.33 | 23,032,660 |
| 2022-06-30 | $11.73 | $11.73 | $11.38 | $11.50 | $11.50 | 26,772,560 |
| 2022-06-29 | $12.22 | $12.35 | $11.51 | $11.54 | $11.54 | 45,539,120 |
| 2022-06-28 | $12.06 | $12.52 | $11.88 | $12.35 | $12.35 | 48,818,990 |
| 2022-06-27 | $12.00 | $12.56 | $11.61 | $12.12 | $12.12 | 66,758,010 |
| 2022-06-24 | $11.23 | $12.40 | $11.23 | $11.94 | $11.94 | 72,962,680 |
| 2022-06-23 | $10.46 | $11.05 | $10.45 | $11.01 | $11.01 | 35,326,780 |
| 2022-06-22 | $10.75 | $10.87 | $10.44 | $10.45 | $10.45 | 25,007,360 |
| 2022-06-21 | $10.66 | $11.20 | $10.51 | $10.81 | $10.81 | 46,924,050 |
| 2022-06-20 | $10.50 | $10.79 | $10.50 | $10.65 | $10.65 | 29,055,190 |
| 2022-06-17 | $10.18 | $10.55 | $10.14 | $10.50 | $10.50 | 23,449,630 |
| 2022-06-16 | $10.23 | $10.43 | $10.20 | $10.30 | $10.30 | 18,130,200 |
| 2022-06-15 | $10.30 | $10.51 | $10.16 | $10.23 | $10.23 | 23,841,150 |
| 2022-06-14 | $10.44 | $10.44 | $9.90 | $10.25 | $10.25 | 27,328,920 |
| 2022-06-13 | $10.13 | $10.63 | $10.11 | $10.48 | $10.48 | 30,339,570 |
| 2022-06-10 | $10.10 | $10.35 | $10.02 | $10.27 | $10.27 | 24,474,470 |
| 2022-06-09 | $10.73 | $10.73 | $10.15 | $10.16 | $10.16 | 20,353,680 |
| 2022-06-08 | $10.61 | $10.82 | $10.33 | $10.55 | $10.55 | 26,145,250 |
| 2022-06-07 | $10.96 | $11.04 | $10.56 | $10.74 | $10.74 | 31,916,620 |
| 2022-06-06 | $10.35 | $10.87 | $10.35 | $10.82 | $10.82 | 47,032,590 |
| 2022-06-02 | $10.26 | $10.35 | $10.13 | $10.35 | $10.35 | 31,104,990 |
| 2022-06-01 | $10.31 | $10.47 | $10.18 | $10.27 | $10.27 | 34,626,410 |
| 2022-05-31 | $9.43 | $10.69 | $9.32 | $10.37 | $10.37 | 57,075,110 |
| 2022-05-30 | $9.57 | $9.60 | $9.36 | $9.45 | $9.45 | 16,422,170 |
| 2022-05-27 | $9.65 | $9.74 | $9.43 | $9.53 | $9.53 | 14,441,290 |
| 2022-05-26 | $9.53 | $9.74 | $9.33 | $9.61 | $9.61 | 16,138,910 |
| 2022-05-25 | $9.40 | $9.55 | $9.38 | $9.51 | $9.51 | 13,283,310 |
| 2022-05-24 | $9.98 | $10.23 | $9.43 | $9.45 | $9.45 | 30,175,920 |
| 2022-05-23 | $9.79 | $10.03 | $9.69 | $9.99 | $9.99 | 24,454,720 |
| 2022-05-20 | $9.68 | $9.83 | $9.56 | $9.77 | $9.77 | 20,863,660 |
| 2022-05-19 | $9.53 | $9.70 | $9.42 | $9.66 | $9.66 | 16,247,420 |
| 2022-05-18 | $9.76 | $9.81 | $9.62 | $9.67 | $9.67 | 15,448,800 |
| 2022-05-17 | $9.45 | $9.75 | $9.37 | $9.73 | $9.73 | 23,475,880 |
| 2022-05-16 | $9.68 | $9.85 | $9.42 | $9.46 | $9.46 | 16,893,400 |
| 2022-05-13 | $9.78 | $9.82 | $9.54 | $9.68 | $9.68 | 14,850,370 |
| 2022-05-12 | $9.61 | $9.78 | $9.58 | $9.67 | $9.67 | 19,346,600 |
| 2022-05-11 | $9.78 | $10.10 | $9.70 | $9.72 | $9.72 | 36,320,540 |
| 2022-05-10 | $9.20 | $9.84 | $9.18 | $9.81 | $9.81 | 30,001,290 |
| 2022-05-09 | $9.38 | $9.57 | $9.30 | $9.38 | $9.38 | 15,252,890 |
| 2022-05-06 | $9.28 | $9.73 | $9.18 | $9.48 | $9.48 | 21,995,890 |
| 2022-05-05 | $9.47 | $9.77 | $9.43 | $9.59 | $9.59 | 22,229,360 |
| 2022-05-04 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2022-05-03 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2022-04-29 | $9.26 | $9.59 | $9.08 | $9.49 | $9.49 | 26,159,710 |
| 2022-04-28 | $9.11 | $9.29 | $8.96 | $9.07 | $9.07 | 21,785,500 |
| 2022-04-27 | $8.45 | $9.32 | $8.39 | $9.23 | $9.23 | 35,071,440 |
| 2022-04-26 | $9.08 | $9.18 | $8.61 | $8.62 | $8.62 | 27,651,600 |
| 2022-04-25 | $9.69 | $9.69 | $9.01 | $9.02 | $9.02 | 30,031,290 |
| 2022-04-22 | $9.96 | $10.08 | $9.67 | $9.87 | $9.87 | 20,621,430 |
| 2022-04-21 | $10.48 | $10.55 | $9.93 | $10.00 | $10.00 | 25,647,690 |
| 2022-04-20 | $10.50 | $10.78 | $10.31 | $10.37 | $10.37 | 27,934,460 |
| 2022-04-19 | $10.41 | $10.68 | $10.26 | $10.33 | $10.33 | 19,441,950 |
| 2022-04-18 | $10.68 | $10.75 | $10.35 | $10.54 | $10.54 | 21,390,650 |
| 2022-04-15 | $10.56 | $10.84 | $10.40 | $10.75 | $10.75 | 19,909,920 |
| 2022-04-14 | $10.58 | $10.87 | $10.46 | $10.65 | $10.65 | 22,160,200 |
| 2022-04-13 | $10.38 | $11.02 | $10.14 | $10.49 | $10.49 | 42,872,980 |
| 2022-04-12 | $10.00 | $10.34 | $9.76 | $10.33 | $10.33 | 25,227,820 |
| 2022-04-11 | $10.47 | $10.47 | $9.80 | $9.95 | $9.95 | 32,428,940 |
| 2022-04-08 | $10.96 | $11.04 | $10.44 | $10.51 | $10.51 | 24,414,570 |
| 2022-04-07 | $11.18 | $11.23 | $10.88 | $10.95 | $10.95 | 19,397,620 |
| 2022-04-06 | $11.39 | $11.57 | $11.13 | $11.26 | $11.26 | 20,488,780 |
| 2022-04-05 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2022-04-04 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2022-04-01 | $11.28 | $11.54 | $11.24 | $11.39 | $11.39 | 13,928,520 |
| 2022-03-31 | $11.73 | $11.73 | $11.39 | $11.40 | $11.40 | 14,080,350 |
| 2022-03-30 | $11.59 | $11.77 | $11.50 | $11.73 | $11.73 | 13,039,640 |
| 2022-03-29 | $11.64 | $11.84 | $11.41 | $11.53 | $11.53 | 18,244,350 |
| 2022-03-28 | $11.51 | $11.70 | $11.35 | $11.53 | $11.53 | 15,650,000 |
| 2022-03-25 | $11.98 | $12.05 | $11.56 | $11.60 | $11.60 | 23,223,590 |
| 2022-03-24 | $12.10 | $12.13 | $11.90 | $12.00 | $12.00 | 16,376,950 |
| 2022-03-23 | $11.95 | $12.35 | $11.81 | $12.18 | $12.18 | 20,712,900 |
| 2022-03-22 | $11.90 | $12.09 | $11.78 | $11.93 | $11.93 | 18,466,010 |
| 2022-03-21 | $12.18 | $12.26 | $11.91 | $11.95 | $11.95 | 21,924,320 |
| 2022-03-18 | $12.10 | $12.31 | $11.93 | $12.15 | $12.15 | 22,995,090 |
| 2022-03-17 | $12.47 | $12.67 | $12.20 | $12.22 | $12.22 | 39,696,580 |
| 2022-03-16 | $11.55 | $12.12 | $11.07 | $12.02 | $12.02 | 47,440,370 |
| 2022-03-15 | $11.75 | $11.87 | $11.08 | $11.09 | $11.09 | 30,992,190 |
| 2022-03-14 | $12.07 | $12.23 | $11.85 | $11.85 | $11.85 | 22,114,970 |
| 2022-03-11 | $12.36 | $12.40 | $11.81 | $12.33 | $12.33 | 35,964,070 |
| 2022-03-10 | $12.85 | $12.97 | $12.50 | $12.56 | $12.56 | 21,978,230 |
| 2022-03-09 | $12.72 | $12.90 | $12.00 | $12.46 | $12.46 | 30,072,590 |
| 2022-03-08 | $13.33 | $13.40 | $12.58 | $12.66 | $12.66 | 32,731,940 |
| 2022-03-07 | $13.75 | $13.79 | $13.08 | $13.19 | $13.19 | 34,568,440 |
| 2022-03-04 | $13.99 | $14.08 | $13.63 | $13.71 | $13.71 | 22,986,540 |
| 2022-03-03 | $14.25 | $14.31 | $14.00 | $14.00 | $14.00 | 14,918,060 |
| 2022-03-02 | $14.24 | $14.35 | $14.07 | $14.26 | $14.26 | 14,948,300 |
| 2022-03-01 | $14.36 | $14.42 | $14.16 | $14.25 | $14.25 | 19,808,210 |
| 2022-02-28 | $14.03 | $14.42 | $13.80 | $14.27 | $14.27 | 29,758,620 |
| 2022-02-25 | $14.36 | $14.54 | $14.06 | $14.18 | $14.18 | 28,035,640 |
| 2022-02-24 | $14.12 | $14.69 | $13.82 | $14.11 | $14.11 | 54,802,850 |
| 2022-02-23 | $13.59 | $14.37 | $13.54 | $14.26 | $14.26 | 41,544,850 |
| 2022-02-22 | $13.27 | $13.62 | $13.12 | $13.45 | $13.45 | 26,599,230 |
| 2022-02-21 | $13.47 | $13.63 | $13.20 | $13.33 | $13.33 | 26,987,390 |
| 2022-02-18 | $13.11 | $13.35 | $12.91 | $13.31 | $13.31 | 16,417,520 |
| 2022-02-17 | $13.03 | $13.36 | $12.93 | $13.15 | $13.15 | 23,159,120 |
| 2022-02-16 | $12.49 | $13.58 | $12.34 | $13.10 | $13.10 | 35,899,500 |
| 2022-02-15 | $12.04 | $12.39 | $12.02 | $12.36 | $12.36 | 14,698,140 |
| 2022-02-14 | $12.04 | $12.26 | $11.88 | $12.06 | $12.06 | 12,104,450 |
| 2022-02-11 | $12.13 | $12.23 | $12.01 | $12.01 | $12.01 | 12,006,230 |
| 2022-02-10 | $12.34 | $12.35 | $12.08 | $12.12 | $12.12 | 15,284,540 |
| 2022-02-09 | $12.31 | $12.40 | $12.21 | $12.37 | $12.37 | 17,040,000 |
| 2022-02-08 | $12.42 | $12.42 | $11.99 | $12.31 | $12.31 | 14,569,650 |
| 2022-02-07 | $12.25 | $12.75 | $12.22 | $12.29 | $12.29 | 23,590,510 |
| 2022-02-04 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2022-02-03 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2022-02-02 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2022-02-01 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2022-01-28 | $12.01 | $12.18 | $11.71 | $11.91 | $11.91 | 21,397,680 |
| 2022-01-27 | $12.53 | $12.65 | $11.78 | $11.83 | $11.83 | 18,876,300 |
| 2022-01-26 | $12.81 | $12.95 | $12.35 | $12.54 | $12.54 | 20,940,860 |
| 2022-01-25 | $13.23 | $13.35 | $12.66 | $12.85 | $12.85 | 17,075,160 |
| 2022-01-24 | $12.95 | $13.29 | $12.89 | $13.24 | $13.24 | 14,066,730 |
| 2022-01-21 | $13.35 | $13.40 | $13.00 | $13.01 | $13.01 | 14,443,360 |
| 2022-01-20 | $13.80 | $13.83 | $13.25 | $13.32 | $13.32 | 17,349,660 |
| 2022-01-19 | $13.91 | $14.10 | $13.82 | $13.84 | $13.84 | 17,671,510 |
| 2022-01-18 | $13.68 | $14.10 | $13.55 | $14.00 | $14.00 | 32,876,260 |
| 2022-01-17 | $13.01 | $13.75 | $12.98 | $13.69 | $13.69 | 32,170,070 |
| 2022-01-14 | $12.75 | $13.40 | $12.75 | $13.19 | $13.19 | 23,115,220 |
| 2022-01-13 | $13.52 | $13.55 | $12.69 | $13.00 | $13.00 | 25,307,760 |
| 2022-01-12 | $13.34 | $13.66 | $13.34 | $13.50 | $13.50 | 12,629,560 |
| 2022-01-11 | $13.43 | $13.64 | $13.29 | $13.34 | $13.34 | 14,915,900 |
| 2022-01-10 | $13.35 | $13.65 | $13.14 | $13.54 | $13.54 | 19,719,830 |
| 2022-01-07 | $13.80 | $13.90 | $13.41 | $13.45 | $13.45 | 19,846,900 |
| 2022-01-06 | $13.26 | $13.96 | $13.10 | $13.78 | $13.78 | 34,769,520 |
| 2022-01-05 | $14.25 | $14.29 | $13.22 | $13.39 | $13.39 | 50,295,880 |
| 2022-01-04 | $14.28 | $14.40 | $14.14 | $14.25 | $14.25 | 20,525,970 |
| 2022-01-03 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2021-12-31 | $13.82 | $14.58 | $13.82 | $14.28 | $14.28 | 41,461,530 |
| 2021-12-30 | $13.80 | $13.96 | $13.66 | $13.79 | $13.79 | 17,923,990 |
| 2021-12-29 | $13.84 | $14.03 | $13.66 | $13.74 | $13.74 | 21,765,340 |
| 2021-12-28 | $13.91 | $14.15 | $13.68 | $13.91 | $13.91 | 27,103,930 |
| 2021-12-27 | $14.16 | $14.16 | $13.78 | $13.91 | $13.91 | 28,149,820 |
| 2021-12-24 | $14.41 | $14.43 | $14.08 | $14.17 | $14.17 | 26,089,380 |
| 2021-12-23 | $14.30 | $14.65 | $14.16 | $14.41 | $14.41 | 31,694,980 |
| 2021-12-22 | $13.78 | $14.56 | $13.67 | $14.30 | $14.30 | 38,104,060 |
| 2021-12-21 | $13.64 | $13.94 | $13.56 | $13.78 | $13.78 | 18,383,600 |
| 2021-12-20 | $14.06 | $14.30 | $13.60 | $13.69 | $13.69 | 29,716,470 |
| 2021-12-17 | $14.35 | $14.46 | $13.81 | $14.15 | $14.15 | 43,182,810 |
| 2021-12-16 | $14.46 | $14.80 | $14.31 | $14.52 | $14.52 | 33,666,360 |
| 2021-12-15 | $14.80 | $14.82 | $14.32 | $14.32 | $14.32 | 29,424,510 |
| 2021-12-14 | $14.92 | $14.94 | $14.68 | $14.81 | $14.81 | 21,667,890 |
| 2021-12-13 | $15.00 | $15.08 | $14.51 | $14.84 | $14.84 | 32,571,210 |
| 2021-12-10 | $14.92 | $14.93 | $14.62 | $14.83 | $14.83 | 31,463,160 |
| 2021-12-09 | $14.02 | $14.99 | $13.93 | $14.85 | $14.85 | 76,538,350 |
| 2021-12-08 | $13.53 | $14.09 | $13.51 | $14.01 | $14.01 | 37,823,470 |
| 2021-12-07 | $14.00 | $14.05 | $13.09 | $13.56 | $13.56 | 62,237,680 |
| 2021-12-06 | $14.10 | $14.19 | $13.62 | $14.10 | $14.10 | 46,313,550 |
| 2021-12-03 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 31,447,300 |
| 2021-12-02 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 37,461,940 |
| 2021-12-01 | $14.39 | $14.94 | $14.21 | $14.90 | $14.90 | 48,227,480 |
| 2021-11-30 | $14.35 | $14.79 | $14.22 | $14.27 | $14.27 | 36,117,010 |
| 2021-11-29 | $14.25 | $14.49 | $14.03 | $14.32 | $14.32 | 41,073,500 |
| 2021-11-26 | $15.14 | $15.32 | $14.68 | $14.75 | $14.75 | 41,376,200 |
| 2021-11-25 | $15.10 | $15.47 | $14.78 | $15.24 | $15.24 | 58,286,530 |
| 2021-11-24 | $15.20 | $15.64 | $14.96 | $15.18 | $15.18 | 48,647,800 |
| 2021-11-23 | $15.01 | $15.54 | $14.88 | $15.29 | $15.29 | 68,037,930 |
| 2021-11-22 | $15.40 | $15.45 | $14.85 | $15.21 | $15.21 | 63,581,950 |
| 2021-11-19 | $14.59 | $15.50 | $14.58 | $15.30 | $15.30 | 86,443,240 |
| 2021-11-18 | $15.01 | $15.56 | $14.58 | $14.58 | $14.58 | 61,062,150 |
| 2021-11-17 | $14.61 | $15.09 | $14.55 | $14.93 | $14.93 | 46,619,950 |
| 2021-11-16 | $15.02 | $15.09 | $14.57 | $14.60 | $14.60 | 51,378,850 |
| 2021-11-15 | $14.67 | $15.29 | $14.67 | $15.19 | $15.19 | 74,578,260 |
| 2021-11-12 | $14.55 | $15.18 | $14.45 | $14.61 | $14.61 | 65,262,740 |
| 2021-11-11 | $14.70 | $14.87 | $14.27 | $14.67 | $14.67 | 68,299,260 |
| 2021-11-10 | $13.86 | $14.65 | $13.86 | $14.65 | $14.65 | 91,822,860 |
| 2021-11-09 | $13.87 | $13.94 | $13.54 | $13.80 | $13.80 | 44,893,400 |
| 2021-11-08 | $13.59 | $14.23 | $13.30 | $13.94 | $13.94 | 60,585,660 |
| 2021-11-05 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 40,668,400 |
| 2021-11-04 | $13.63 | $14.28 | $13.51 | $13.99 | $13.99 | 45,304,910 |
| 2021-11-03 | $13.76 | $13.91 | $13.35 | $13.61 | $13.61 | 36,089,370 |
| 2021-11-02 | $13.98 | $14.13 | $13.50 | $13.80 | $13.80 | 49,493,190 |
| 2021-11-01 | $13.91 | $14.22 | $13.75 | $14.00 | $14.00 | 35,348,380 |
| 2021-10-29 | $13.82 | $14.14 | $13.64 | $14.05 | $14.05 | 38,069,480 |
| 2021-10-28 | $13.93 | $14.24 | $13.51 | $13.79 | $13.79 | 47,861,680 |
| 2021-10-27 | $14.71 | $14.72 | $13.86 | $13.92 | $13.92 | 75,323,730 |
| 2021-10-26 | $15.26 | $15.85 | $14.82 | $14.96 | $14.96 | 69,503,780 |
| 2021-10-25 | $15.31 | $15.52 | $14.92 | $15.27 | $15.27 | 56,845,020 |
| 2021-10-22 | $15.23 | $16.09 | $14.97 | $15.40 | $15.40 | 105,173,760 |
| 2021-10-21 | $14.90 | $15.59 | $14.65 | $15.21 | $15.21 | 78,669,300 |
| 2021-10-20 | $14.88 | $15.48 | $14.75 | $14.90 | $14.90 | 63,833,970 |
| 2021-10-19 | $15.12 | $15.47 | $14.66 | $14.89 | $14.89 | 65,082,450 |
| 2021-10-18 | $13.57 | $15.88 | $13.50 | $15.04 | $15.04 | 116,502,300 |
| 2021-10-15 | $13.81 | $14.18 | $13.38 | $13.47 | $13.47 | 63,922,620 |
| 2021-10-14 | $13.45 | $14.55 | $13.33 | $14.09 | $14.09 | 73,723,410 |
| 2021-10-13 | $13.00 | $13.65 | $12.33 | $13.44 | $13.44 | 74,630,980 |
| 2021-10-12 | $13.95 | $14.14 | $12.80 | $13.00 | $13.00 | 68,587,520 |
| 2021-10-11 | $14.00 | $14.75 | $13.20 | $13.78 | $13.78 | 86,102,350 |
| 2021-09-15 | $15.40 | $16.24 | $15.14 | $15.52 | $15.52 | 102,198,090 |
| 2021-09-14 | $15.76 | $16.89 | $15.22 | $15.73 | $15.73 | 156,289,690 |
| 2021-09-13 | $14.94 | $16.30 | $14.43 | $16.06 | $16.06 | 161,920,090 |
| 2021-09-10 | $14.60 | $15.68 | $14.43 | $15.11 | $15.11 | 127,982,230 |
| 2021-09-09 | $14.78 | $15.16 | $14.14 | $14.51 | $14.51 | 90,780,080 |
| 2021-09-08 | $15.12 | $15.65 | $14.73 | $14.92 | $14.92 | 100,500,570 |
| 2021-09-07 | $14.40 | $15.55 | $14.31 | $15.30 | $15.30 | 128,645,950 |
| 2021-09-06 | $14.20 | $14.75 | $13.62 | $14.49 | $14.49 | 99,454,870 |
| 2021-09-03 | $14.51 | $15.66 | $14.18 | $14.65 | $14.65 | 113,751,260 |
| 2021-09-02 | $14.31 | $14.94 | $14.19 | $14.44 | $14.44 | 103,539,800 |
| 2021-09-01 | $15.17 | $15.31 | $13.55 | $14.26 | $14.26 | 156,211,560 |
| 2021-08-31 | $15.30 | $15.92 | $14.88 | $15.12 | $15.12 | 148,241,860 |
| 2021-08-30 | $15.31 | $16.84 | $14.60 | $15.94 | $15.94 | 229,967,340 |
| 2021-08-27 | $14.04 | $16.25 | $14.04 | $15.19 | $15.19 | 217,931,910 |
| 2021-08-26 | $13.40 | $15.19 | $13.36 | $14.40 | $14.40 | 215,208,530 |
| 2021-08-25 | $14.03 | $14.35 | $13.43 | $13.49 | $13.49 | 205,719,850 |
| 2021-08-24 | $15.50 | $16.23 | $14.20 | $14.49 | $14.49 | 316,734,830 |
| 2021-08-23 | $12.80 | $14.20 | $12.80 | $14.20 | $14.20 | 128,127,380 |
| 2021-08-20 | $11.50 | $12.10 | $11.26 | $11.83 | $11.83 | 114,203,660 |
| 2021-08-19 | $10.75 | $11.20 | $10.59 | $10.96 | $10.96 | 37,896,230 |
| 2021-08-18 | $10.78 | $11.02 | $10.64 | $10.72 | $10.72 | 26,030,000 |
| 2021-08-17 | $11.21 | $11.45 | $10.81 | $10.82 | $10.82 | 36,889,600 |
| 2021-08-16 | $11.56 | $11.70 | $11.20 | $11.29 | $11.29 | 48,138,570 |
| 2021-08-13 | $11.93 | $11.99 | $11.49 | $11.63 | $11.63 | 51,136,360 |
| 2021-08-12 | $12.18 | $12.29 | $11.86 | $11.91 | $11.91 | 46,071,980 |
| 2021-08-11 | $11.88 | $12.43 | $11.80 | $12.19 | $12.19 | 62,290,190 |
| 2021-08-10 | $11.21 | $12.18 | $11.13 | $11.92 | $11.92 | 75,614,780 |
| 2021-08-09 | $10.80 | $11.33 | $10.67 | $11.25 | $11.25 | 48,458,310 |
| 2021-08-06 | $11.05 | $11.12 | $10.75 | $10.85 | $10.85 | 29,535,900 |
| 2021-08-05 | $10.89 | $11.36 | $10.73 | $11.09 | $11.09 | 43,450,500 |
| 2021-08-04 | $11.01 | $11.20 | $10.80 | $10.96 | $10.96 | 35,999,200 |
| 2021-08-03 | $11.10 | $11.59 | $10.77 | $10.82 | $10.82 | 64,101,950 |
| 2021-08-02 | $10.20 | $11.06 | $10.15 | $10.95 | $10.95 | 56,858,160 |
| 2021-07-30 | $9.80 | $10.36 | $9.76 | $10.21 | $10.21 | 27,826,810 |
| 2021-07-29 | $9.88 | $10.06 | $9.30 | $9.97 | $9.97 | 41,071,780 |
| 2021-07-28 | $10.27 | $10.27 | $9.57 | $9.75 | $9.75 | 34,067,110 |
| 2021-07-27 | $10.31 | $10.58 | $10.29 | $10.35 | $10.35 | 24,340,040 |
| 2021-07-26 | $10.27 | $10.44 | $10.11 | $10.26 | $10.26 | 21,432,060 |
| 2021-07-23 | $10.28 | $10.53 | $10.10 | $10.35 | $10.35 | 31,964,760 |
| 2021-07-22 | $10.70 | $10.72 | $10.22 | $10.25 | $10.25 | 44,690,490 |
| 2021-07-21 | $10.68 | $10.85 | $10.60 | $10.71 | $10.71 | 24,647,470 |
| 2021-07-20 | $10.60 | $10.88 | $10.36 | $10.70 | $10.70 | 29,791,720 |
| 2021-07-19 | $10.92 | $10.99 | $10.69 | $10.79 | $10.79 | 23,405,330 |
| 2021-07-16 | $11.08 | $11.27 | $11.00 | $11.02 | $11.02 | 24,709,650 |
| 2021-07-15 | $11.18 | $11.36 | $10.86 | $11.14 | $11.14 | 43,375,730 |
| 2021-07-14 | $11.38 | $11.50 | $10.94 | $11.23 | $11.23 | 54,891,860 |
| 2021-07-13 | $11.58 | $12.00 | $11.20 | $11.42 | $11.42 | 75,301,560 |
| 2021-07-12 | $10.82 | $11.30 | $10.73 | $11.24 | $11.24 | 58,025,400 |
| 2021-07-09 | $10.70 | $11.20 | $10.66 | $10.87 | $10.87 | 27,908,870 |
| 2021-07-08 | $10.71 | $10.94 | $10.55 | $10.73 | $10.73 | 27,811,220 |
| 2021-07-07 | $10.73 | $10.89 | $10.66 | $10.70 | $10.70 | 24,336,780 |
| 2021-07-06 | $11.13 | $11.13 | $10.67 | $10.81 | $10.81 | 28,403,000 |
| 2021-07-05 | $10.60 | $11.14 | $10.54 | $11.09 | $11.09 | 31,087,470 |
| 2021-07-02 | $10.91 | $11.05 | $10.58 | $10.65 | $10.65 | 23,877,020 |
| 2021-07-01 | $11.09 | $11.46 | $10.98 | $11.00 | $11.00 | 36,042,790 |
| 2021-06-30 | $11.03 | $11.14 | $10.78 | $10.95 | $10.95 | 21,121,230 |
| 2021-06-29 | $11.41 | $11.54 | $10.79 | $10.96 | $10.96 | 40,994,660 |
| 2021-06-28 | $11.66 | $11.87 | $11.38 | $11.54 | $11.54 | 35,788,110 |
| 2021-06-25 | $11.00 | $11.78 | $11.00 | $11.66 | $11.66 | 61,459,790 |
| 2021-06-24 | $11.26 | $11.66 | $10.79 | $10.86 | $10.86 | 32,335,850 |
| 2021-06-23 | $10.96 | $11.45 | $10.69 | $11.24 | $11.24 | 38,817,570 |
| 2021-06-22 | $11.07 | $11.17 | $10.85 | $10.96 | $10.96 | 20,924,690 |
| 2021-06-21 | $10.51 | $11.22 | $10.41 | $11.09 | $11.09 | 38,702,170 |
| 2021-06-18 | $10.50 | $10.62 | $10.10 | $10.60 | $10.60 | 30,069,360 |
| 2021-06-17 | $10.51 | $10.65 | $10.35 | $10.46 | $10.46 | 15,863,150 |
| 2021-06-16 | $10.69 | $10.75 | $10.42 | $10.43 | $10.43 | 18,574,280 |
| 2021-06-15 | $10.65 | $10.91 | $10.60 | $10.66 | $10.66 | 22,949,770 |
| 2021-06-14 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2021-06-11 | $11.22 | $11.27 | $10.61 | $10.71 | $10.71 | 30,571,630 |
| 2021-06-10 | $11.27 | $11.37 | $11.03 | $11.17 | $11.17 | 21,818,000 |
| 2021-06-09 | $11.55 | $11.64 | $11.09 | $11.22 | $11.22 | 20,870,910 |
| 2021-06-08 | $11.72 | $11.78 | $11.47 | $11.56 | $11.56 | 14,439,670 |
| 2021-06-07 | $11.77 | $11.95 | $11.58 | $11.78 | $11.78 | 20,848,010 |
| 2021-06-04 | $11.97 | $12.10 | $11.66 | $11.83 | $11.83 | 20,198,340 |
| 2021-06-03 | $11.91 | $12.25 | $11.90 | $12.04 | $12.04 | 18,505,930 |
| 2021-06-02 | $12.30 | $12.33 | $11.80 | $11.99 | $11.99 | 22,049,390 |
| 2021-06-01 | $12.23 | $12.34 | $12.00 | $12.28 | $12.28 | 19,890,020 |
| 2021-05-31 | $11.90 | $12.32 | $11.90 | $12.21 | $12.21 | 32,794,710 |
| 2021-05-28 | $11.72 | $12.50 | $11.71 | $11.86 | $11.86 | 33,572,200 |
| 2021-05-27 | $11.50 | $11.95 | $11.30 | $11.88 | $11.88 | 29,400,430 |
| 2021-05-26 | $11.59 | $12.18 | $11.42 | $11.46 | $11.46 | 25,663,220 |
| 2021-05-25 | $11.32 | $11.68 | $11.23 | $11.56 | $11.56 | 28,210,610 |
| 2021-05-24 | $10.81 | $11.49 | $10.80 | $11.40 | $11.40 | 30,798,070 |
| 2021-05-21 | $11.11 | $11.11 | $10.80 | $10.87 | $10.87 | 14,702,270 |
| 2021-05-20 | $10.69 | $11.18 | $10.65 | $11.08 | $11.08 | 23,545,400 |
| 2021-05-19 | $10.63 | $10.92 | $10.57 | $10.74 | $10.74 | 16,083,950 |
| 2021-05-18 | $10.67 | $10.73 | $10.51 | $10.72 | $10.72 | 11,007,210 |
| 2021-05-17 | $10.79 | $10.95 | $10.56 | $10.68 | $10.68 | 17,155,180 |
| 2021-05-14 | $10.55 | $11.05 | $10.44 | $10.79 | $10.79 | 21,659,750 |
| 2021-05-13 | $10.51 | $10.66 | $10.33 | $10.41 | $10.41 | 18,263,400 |
| 2021-05-12 | $10.69 | $10.84 | $10.54 | $10.66 | $10.66 | 13,426,560 |
| 2021-05-11 | $10.67 | $10.72 | $10.44 | $10.60 | $10.60 | 15,409,440 |
| 2021-05-10 | $11.19 | $11.19 | $10.41 | $10.74 | $10.74 | 37,295,370 |
| 2021-05-07 | $12.21 | $12.30 | $11.21 | $11.30 | $11.30 | 37,281,420 |
| 2021-05-06 | $11.88 | $12.50 | $11.76 | $12.21 | $12.21 | 31,872,210 |
| 2021-05-05 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2021-05-04 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2021-04-30 | $11.52 | $11.95 | $11.38 | $11.84 | $11.84 | 18,382,240 |
| 2021-04-29 | $12.12 | $12.20 | $11.57 | $11.60 | $11.60 | 26,959,260 |
| 2021-04-28 | $12.26 | $12.40 | $11.91 | $12.12 | $12.12 | 23,465,160 |
| 2021-04-27 | $12.45 | $12.65 | $11.96 | $12.31 | $12.31 | 35,324,410 |
| 2021-04-26 | $11.80 | $12.30 | $11.73 | $11.93 | $11.93 | 25,580,560 |
| 2021-04-23 | $11.93 | $11.97 | $11.55 | $11.65 | $11.65 | 17,708,940 |
| 2021-04-22 | $11.73 | $12.18 | $11.65 | $11.88 | $11.88 | 22,605,880 |
| 2021-04-21 | $11.86 | $11.93 | $11.55 | $11.80 | $11.80 | 20,656,540 |
| 2021-04-20 | $12.28 | $12.50 | $11.91 | $12.00 | $12.00 | 20,259,810 |
| 2021-04-19 | $11.90 | $12.39 | $11.79 | $12.30 | $12.30 | 19,575,280 |
| 2021-04-16 | $11.91 | $11.96 | $11.66 | $11.90 | $11.90 | 11,987,600 |
| 2021-04-15 | $11.90 | $12.00 | $11.74 | $11.89 | $11.89 | 9,997,180 |
| 2021-04-14 | $11.67 | $12.13 | $11.65 | $11.94 | $11.94 | 16,221,700 |
| 2021-04-13 | $11.75 | $11.88 | $11.50 | $11.70 | $11.70 | 19,753,860 |
| 2021-04-12 | $13.03 | $13.07 | $11.74 | $11.74 | $11.74 | 46,416,300 |
| 2021-04-09 | $13.20 | $13.23 | $12.91 | $13.16 | $13.16 | 14,392,330 |
| 2021-04-08 | $13.35 | $13.41 | $12.82 | $13.08 | $13.08 | 23,395,400 |
| 2021-04-07 | $13.45 | $13.79 | $13.28 | $13.40 | $13.40 | 27,807,550 |
| 2021-04-06 | $13.65 | $13.95 | $13.18 | $13.29 | $13.29 | 28,780,160 |
| 2021-04-05 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2021-04-02 | $13.33 | $13.95 | $13.29 | $13.55 | $13.55 | 26,635,930 |
| 2021-04-01 | $13.36 | $13.64 | $13.11 | $13.29 | $13.29 | 23,031,750 |
| 2021-03-31 | $13.40 | $13.51 | $13.06 | $13.38 | $13.38 | 22,769,850 |
| 2021-03-30 | $12.99 | $13.70 | $12.79 | $13.46 | $13.46 | 30,333,040 |
| 2021-03-29 | $12.96 | $13.33 | $12.71 | $13.10 | $13.10 | 29,327,310 |
| 2021-03-26 | $13.18 | $13.50 | $12.91 | $12.94 | $12.94 | 27,980,080 |
| 2021-03-25 | $13.17 | $13.40 | $12.59 | $13.12 | $13.12 | 30,058,690 |
| 2021-03-24 | $13.59 | $13.86 | $13.21 | $13.30 | $13.30 | 33,361,680 |
| 2021-03-23 | $13.29 | $14.10 | $13.25 | $13.58 | $13.58 | 60,636,550 |
| 2021-03-22 | $12.52 | $13.68 | $12.52 | $13.38 | $13.38 | 52,133,430 |
| 2021-03-19 | $12.13 | $12.55 | $11.98 | $12.35 | $12.35 | 32,678,480 |
| 2021-03-18 | $12.60 | $12.77 | $12.17 | $12.21 | $12.21 | 35,021,610 |
| 2021-03-17 | $11.18 | $12.95 | $11.11 | $12.64 | $12.64 | 71,276,710 |
| 2021-03-16 | $11.45 | $11.60 | $11.18 | $11.22 | $11.22 | 28,620,640 |
| 2021-03-15 | $11.60 | $11.65 | $11.27 | $11.36 | $11.36 | 31,529,900 |
| 2021-03-12 | $11.62 | $11.67 | $10.88 | $11.46 | $11.46 | 55,345,600 |
| 2021-03-11 | $11.32 | $11.95 | $11.12 | $11.66 | $11.66 | 44,784,700 |
| 2021-03-10 | $11.79 | $12.10 | $11.11 | $11.24 | $11.24 | 52,283,550 |
| 2021-03-09 | $13.16 | $13.18 | $11.30 | $11.57 | $11.57 | 78,804,640 |
| 2021-03-08 | $13.49 | $14.27 | $13.07 | $13.25 | $13.25 | 53,746,050 |
| 2021-03-05 | $13.54 | $14.28 | $13.32 | $13.41 | $13.41 | 47,701,190 |
| 2021-03-04 | $14.86 | $15.15 | $13.77 | $13.89 | $13.89 | 59,336,490 |
| 2021-03-03 | $15.27 | $15.32 | $14.78 | $15.07 | $15.07 | 42,833,320 |
| 2021-03-02 | $15.60 | $15.94 | $15.00 | $15.04 | $15.04 | 56,826,840 |
| 2021-03-01 | $14.69 | $15.85 | $14.16 | $15.66 | $15.66 | 71,435,380 |
| 2021-02-26 | $13.70 | $14.77 | $13.52 | $14.42 | $14.42 | 56,122,880 |
| 2021-02-25 | $14.00 | $14.40 | $13.51 | $14.04 | $14.04 | 40,263,360 |
| 2021-02-24 | $14.20 | $14.59 | $13.45 | $13.89 | $13.89 | 48,668,230 |
| 2021-02-23 | $13.65 | $14.09 | $13.33 | $13.81 | $13.81 | 34,406,870 |
| 2021-02-22 | $13.71 | $14.62 | $13.49 | $13.73 | $13.73 | 49,791,790 |
| 2021-02-19 | $13.75 | $13.98 | $13.32 | $13.81 | $13.81 | 39,105,080 |
| 2021-02-18 | $12.95 | $13.93 | $12.95 | $13.88 | $13.88 | 55,212,170 |
| 2021-02-17 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2021-02-16 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2021-02-15 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2021-02-12 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2021-02-11 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2021-02-10 | $13.08 | $13.23 | $12.22 | $12.85 | $12.85 | 43,416,800 |
| 2021-02-09 | $12.77 | $13.11 | $12.55 | $12.85 | $12.85 | 34,038,330 |
| 2021-02-08 | $12.64 | $12.77 | $12.07 | $12.75 | $12.75 | 35,783,500 |
| 2021-02-05 | $13.09 | $13.33 | $12.46 | $12.65 | $12.65 | 35,278,610 |
| 2021-02-04 | $13.18 | $13.34 | $12.55 | $13.14 | $13.14 | 47,115,990 |
| 2021-02-03 | $13.29 | $13.64 | $12.90 | $13.20 | $13.20 | 51,264,210 |
| 2021-02-02 | $13.00 | $13.65 | $12.94 | $13.28 | $13.28 | 66,942,100 |
| 2021-02-01 | $12.01 | $13.06 | $11.67 | $13.00 | $13.00 | 91,447,380 |
| 2021-01-29 | $11.25 | $12.11 | $11.03 | $11.75 | $11.75 | 54,956,370 |
| 2021-01-28 | $11.42 | $11.75 | $10.90 | $11.17 | $11.17 | 37,784,960 |
| 2021-01-27 | $11.55 | $12.06 | $11.41 | $11.74 | $11.74 | 30,633,650 |
| 2021-01-26 | $12.18 | $12.22 | $11.35 | $11.57 | $11.57 | 44,974,000 |
| 2021-01-25 | $12.46 | $12.80 | $12.09 | $12.27 | $12.27 | 62,804,850 |
| 2021-01-22 | $11.56 | $12.58 | $11.56 | $12.49 | $12.49 | 85,450,100 |
| 2021-01-21 | $12.04 | $12.13 | $11.60 | $11.69 | $11.69 | 51,164,570 |
| 2021-01-20 | $11.70 | $12.15 | $11.47 | $12.00 | $12.00 | 54,007,140 |
| 2021-01-19 | $11.60 | $12.15 | $11.50 | $11.71 | $11.71 | 63,742,090 |
| 2021-01-18 | $10.78 | $11.85 | $10.71 | $11.36 | $11.36 | 61,343,030 |
| 2021-01-15 | $11.11 | $11.45 | $10.50 | $10.88 | $10.88 | 39,894,750 |
| 2021-01-14 | $12.00 | $12.00 | $11.18 | $11.25 | $11.25 | 68,643,710 |
| 2021-01-13 | $11.26 | $12.10 | $11.13 | $12.08 | $12.08 | 83,272,160 |
| 2021-01-12 | $11.11 | $11.28 | $10.97 | $11.17 | $11.17 | 34,626,500 |
| 2021-01-11 | $11.20 | $11.85 | $11.05 | $11.09 | $11.09 | 54,157,140 |
| 2021-01-08 | $11.65 | $12.23 | $11.58 | $11.66 | $11.66 | 69,641,120 |
| 2021-01-07 | $11.23 | $11.53 | $10.90 | $11.15 | $11.15 | 54,218,890 |
| 2021-01-06 | $11.70 | $11.99 | $11.05 | $11.41 | $11.41 | 63,211,280 |
| 2021-01-05 | $11.55 | $12.45 | $11.51 | $11.79 | $11.79 | 68,137,230 |
| 2021-01-04 | $11.74 | $11.94 | $11.38 | $11.70 | $11.70 | 58,657,180 |
| 2021-01-01 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2020-12-31 | $11.73 | $12.09 | $11.48 | $11.78 | $11.78 | 53,451,200 |
| 2020-12-30 | $11.43 | $12.05 | $11.26 | $11.74 | $11.74 | 67,493,960 |
| 2020-12-29 | $11.17 | $12.09 | $11.07 | $11.70 | $11.70 | 78,553,050 |
| 2020-12-28 | $11.02 | $11.76 | $10.76 | $11.34 | $11.34 | 86,510,300 |
| 2020-12-25 | $11.00 | $11.48 | $10.90 | $11.15 | $11.15 | 69,169,450 |
| 2020-12-24 | $10.52 | $11.85 | $10.52 | $11.15 | $11.15 | 119,297,480 |
| 2020-12-23 | $9.25 | $10.38 | $9.25 | $10.28 | $10.28 | 116,546,980 |
| 2020-12-22 | $9.14 | $9.24 | $8.67 | $8.71 | $8.71 | 30,419,490 |
| 2020-12-21 | $9.10 | $9.34 | $9.02 | $9.18 | $9.18 | 22,119,240 |
| 2020-12-18 | $9.15 | $9.20 | $8.98 | $9.10 | $9.10 | 21,317,660 |
| 2020-12-17 | $9.44 | $9.48 | $9.04 | $9.09 | $9.09 | 32,408,030 |
| 2020-12-16 | $9.53 | $9.67 | $9.29 | $9.37 | $9.37 | 20,308,500 |
| 2020-12-15 | $9.50 | $9.62 | $9.20 | $9.52 | $9.52 | 34,370,930 |
| 2020-12-14 | $9.67 | $9.75 | $9.36 | $9.50 | $9.50 | 30,967,700 |
| 2020-12-11 | $9.66 | $10.06 | $9.40 | $9.80 | $9.80 | 51,023,200 |
| 2020-12-10 | $9.60 | $9.83 | $9.42 | $9.73 | $9.73 | 49,112,160 |
| 2020-12-09 | $9.35 | $10.13 | $9.31 | $9.69 | $9.69 | 71,031,560 |
| 2020-12-08 | $9.60 | $9.79 | $9.27 | $9.49 | $9.49 | 40,463,980 |
| 2020-12-07 | $9.19 | $9.63 | $9.01 | $9.48 | $9.48 | 54,059,960 |
| 2020-12-04 | $8.95 | $9.25 | $8.79 | $9.13 | $9.13 | 53,705,710 |
| 2020-12-03 | $9.15 | $9.15 | $8.86 | $8.87 | $8.87 | 43,248,710 |
| 2020-12-02 | $8.72 | $9.23 | $8.70 | $9.17 | $9.17 | 86,067,860 |
| 2020-12-01 | $8.25 | $8.84 | $8.23 | $8.71 | $8.71 | 68,456,270 |
| 2020-11-30 | $8.15 | $8.35 | $7.95 | $8.26 | $8.26 | 35,075,180 |
| 2020-11-27 | $8.09 | $8.17 | $8.05 | $8.12 | $8.12 | 13,379,400 |
| 2020-11-26 | $8.20 | $8.21 | $8.03 | $8.10 | $8.10 | 15,327,000 |
| 2020-11-25 | $8.27 | $8.38 | $8.11 | $8.14 | $8.14 | 20,932,700 |
| 2020-11-24 | $8.20 | $8.38 | $8.18 | $8.26 | $8.26 | 23,131,370 |
| 2020-11-23 | $8.35 | $8.40 | $8.12 | $8.25 | $8.25 | 31,264,910 |
| 2020-11-20 | $8.29 | $8.48 | $8.22 | $8.45 | $8.45 | 38,744,030 |
| 2020-11-19 | $8.17 | $8.48 | $8.03 | $8.29 | $8.29 | 42,015,220 |
| 2020-11-18 | $8.03 | $8.32 | $8.03 | $8.12 | $8.12 | 39,418,990 |
| 2020-11-17 | $8.10 | $8.13 | $7.85 | $7.96 | $7.96 | 31,340,320 |
| 2020-11-16 | $8.20 | $8.27 | $8.05 | $8.14 | $8.14 | 24,801,920 |
| 2020-11-13 | $8.22 | $8.35 | $8.06 | $8.21 | $8.21 | 32,934,620 |
| 2020-11-12 | $8.23 | $8.34 | $8.17 | $8.27 | $8.27 | 24,768,070 |
| 2020-11-11 | $8.58 | $8.64 | $8.20 | $8.21 | $8.21 | 42,053,560 |
| 2020-11-10 | $9.00 | $9.00 | $8.45 | $8.56 | $8.56 | 67,920,730 |
| 2020-11-09 | $8.16 | $9.20 | $8.15 | $9.03 | $9.03 | 110,986,280 |
| 2020-11-06 | $8.44 | $8.45 | $8.01 | $8.16 | $8.16 | 49,033,820 |
| 2020-11-05 | $8.67 | $8.79 | $8.35 | $8.46 | $8.46 | 45,583,210 |
| 2020-11-04 | $8.45 | $8.67 | $8.31 | $8.59 | $8.59 | 55,120,670 |
| 2020-11-03 | $8.34 | $8.62 | $8.17 | $8.35 | $8.35 | 53,268,190 |
| 2020-11-02 | $8.05 | $8.44 | $7.93 | $8.19 | $8.19 | 47,213,230 |
| 2020-10-30 | $8.35 | $8.52 | $8.01 | $8.01 | $8.01 | 35,585,090 |
| 2020-10-29 | $8.11 | $8.48 | $8.06 | $8.32 | $8.32 | 37,380,760 |
| 2020-10-28 | $8.60 | $8.67 | $8.12 | $8.31 | $8.31 | 51,802,500 |
| 2020-10-27 | $8.40 | $8.88 | $8.34 | $8.38 | $8.38 | 64,522,930 |
| 2020-10-26 | $8.23 | $8.50 | $8.12 | $8.34 | $8.34 | 41,112,760 |
| 2020-10-23 | $8.82 | $8.82 | $8.25 | $8.35 | $8.35 | 54,468,820 |
| 2020-10-22 | $8.86 | $8.90 | $8.49 | $8.79 | $8.79 | 50,553,170 |
| 2020-10-21 | $9.01 | $9.21 | $8.75 | $8.90 | $8.90 | 44,257,350 |
| 2020-10-20 | $8.96 | $9.02 | $8.42 | $9.01 | $9.01 | 49,857,910 |
| 2020-10-19 | $9.05 | $9.15 | $8.90 | $8.98 | $8.98 | 33,380,920 |
| 2020-10-16 | $9.16 | $9.48 | $8.90 | $9.07 | $9.07 | 47,911,400 |
| 2020-10-15 | $9.64 | $9.73 | $8.85 | $8.96 | $8.96 | 77,002,870 |
| 2020-10-14 | $10.43 | $10.53 | $9.43 | $9.73 | $9.73 | 85,786,630 |
| 2020-10-13 | $10.72 | $10.80 | $10.45 | $10.65 | $10.65 | 28,980,340 |
| 2020-10-12 | $10.31 | $10.88 | $10.31 | $10.70 | $10.70 | 41,257,760 |
| 2020-10-09 | $9.55 | $10.48 | $9.54 | $10.30 | $10.30 | 53,660,030 |
| 2020-10-08 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2020-10-07 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2020-10-06 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2020-10-05 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2020-10-02 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2020-10-01 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2020-09-30 | $9.64 | $9.69 | $9.22 | $9.33 | $9.33 | 30,801,650 |
| 2020-09-29 | $9.72 | $9.85 | $9.50 | $9.60 | $9.60 | 19,264,050 |
| 2020-09-28 | $10.05 | $10.12 | $9.54 | $9.59 | $9.59 | 23,959,320 |
| 2020-09-25 | $10.25 | $10.25 | $9.88 | $9.94 | $9.94 | 18,951,950 |
| 2020-09-24 | $10.43 | $10.55 | $10.13 | $10.16 | $10.16 | 23,618,160 |
| 2020-09-23 | $10.51 | $10.64 | $10.30 | $10.60 | $10.60 | 27,925,590 |
| 2020-09-22 | $10.48 | $10.90 | $10.32 | $10.47 | $10.47 | 34,675,200 |
| 2020-09-21 | $10.48 | $11.09 | $10.46 | $10.60 | $10.60 | 40,848,540 |
| 2020-09-18 | $10.43 | $10.63 | $10.02 | $10.62 | $10.62 | 56,212,880 |
| 2020-09-17 | $10.01 | $10.86 | $9.91 | $10.45 | $10.45 | 67,880,320 |
| 2020-09-16 | $9.95 | $10.21 | $9.68 | $10.02 | $10.02 | 36,875,300 |
| 2020-09-15 | $10.17 | $10.26 | $9.65 | $10.04 | $10.04 | 46,740,130 |
| 2020-09-14 | $10.01 | $10.51 | $10.01 | $10.21 | $10.21 | 36,052,570 |
| 2020-09-11 | $9.59 | $10.27 | $9.44 | $10.12 | $10.12 | 43,252,500 |
| 2020-09-10 | $10.37 | $10.49 | $9.40 | $9.60 | $9.60 | 53,898,710 |
| 2020-09-09 | $10.25 | $10.68 | $10.03 | $10.28 | $10.28 | 59,073,800 |
| 2020-09-08 | $10.46 | $10.61 | $9.98 | $10.31 | $10.31 | 44,920,220 |
| 2020-09-07 | $11.14 | $11.19 | $10.28 | $10.48 | $10.48 | 54,790,320 |
| 2020-09-04 | $10.79 | $11.19 | $10.52 | $11.05 | $11.05 | 39,750,100 |
| 2020-09-03 | $11.36 | $11.97 | $11.21 | $11.21 | $11.21 | 59,442,510 |
| 2020-09-02 | $11.00 | $11.34 | $10.90 | $11.15 | $11.15 | 49,175,310 |
| 2020-09-01 | $11.11 | $11.21 | $10.51 | $10.94 | $10.94 | 64,203,740 |
| 2020-08-31 | $11.51 | $11.65 | $11.23 | $11.29 | $11.29 | 45,147,730 |
| 2020-08-28 | $11.67 | $11.86 | $11.09 | $11.51 | $11.51 | 73,140,400 |
| 2020-08-27 | $11.65 | $12.12 | $10.91 | $11.87 | $11.87 | 72,146,060 |
| 2020-08-26 | $11.67 | $12.65 | $11.31 | $11.56 | $11.56 | 107,154,750 |
| 2020-08-25 | $11.51 | $11.95 | $11.07 | $11.60 | $11.60 | 104,651,570 |
| 2020-08-24 | $10.48 | $11.99 | $10.39 | $11.96 | $11.96 | 117,154,020 |
| 2020-08-21 | $10.17 | $10.77 | $10.02 | $10.40 | $10.40 | 61,587,920 |
| 2020-08-20 | $9.90 | $10.34 | $9.86 | $10.01 | $10.01 | 58,068,030 |
| 2020-08-19 | $11.10 | $11.14 | $10.00 | $10.04 | $10.04 | 83,911,430 |
| 2020-08-18 | $10.90 | $11.55 | $10.86 | $11.11 | $11.11 | 59,505,550 |
| 2020-08-17 | $10.16 | $11.15 | $10.11 | $11.00 | $11.00 | 82,451,980 |
| 2020-08-14 | $10.18 | $10.40 | $9.98 | $10.21 | $10.21 | 51,638,650 |
| 2020-08-13 | $10.77 | $10.77 | $10.00 | $10.11 | $10.11 | 78,200,680 |
| 2020-08-12 | $10.52 | $10.87 | $9.96 | $10.81 | $10.81 | 87,194,390 |
| 2020-08-11 | $10.90 | $11.39 | $10.51 | $10.51 | $10.51 | 117,709,720 |
| 2020-08-10 | $13.75 | $13.75 | $11.25 | $11.31 | $11.31 | 186,140,230 |
| 2020-08-07 | $11.36 | $12.50 | $11.30 | $12.50 | $12.50 | 106,347,500 |
| 2020-08-06 | $10.52 | $11.68 | $10.39 | $11.36 | $11.36 | 89,219,840 |
| 2020-08-05 | $10.06 | $10.86 | $9.88 | $10.62 | $10.62 | 83,213,920 |
| 2020-08-04 | $10.13 | $10.84 | $9.91 | $10.25 | $10.25 | 93,268,620 |
| 2020-08-03 | $10.20 | $10.40 | $9.78 | $10.14 | $10.14 | 111,659,060 |
| 2020-07-31 | $10.00 | $10.25 | $9.80 | $10.01 | $10.01 | 95,252,500 |
| 2020-07-30 | $10.30 | $10.54 | $9.75 | $10.00 | $10.00 | 150,976,800 |
| 2020-07-29 | $9.04 | $9.87 | $8.95 | $9.87 | $9.87 | 106,091,940 |
| 2020-07-28 | $8.39 | $9.18 | $8.13 | $8.97 | $8.97 | 95,554,640 |
| 2020-07-27 | $8.35 | $8.44 | $7.88 | $8.39 | $8.39 | 74,849,190 |
| 2020-07-24 | $9.00 | $9.01 | $8.00 | $8.25 | $8.25 | 110,340,200 |
| 2020-07-23 | $9.02 | $9.15 | $8.76 | $8.88 | $8.88 | 120,159,840 |
| 2020-07-22 | $8.85 | $9.80 | $8.68 | $9.21 | $9.21 | 207,964,200 |
| 2020-07-21 | $9.00 | $9.05 | $8.73 | $9.05 | $9.05 | 170,162,660 |
| 2020-07-20 | $7.60 | $8.23 | $7.59 | $8.23 | $8.23 | 92,644,340 |
| 2020-07-17 | $7.58 | $7.67 | $7.15 | $7.48 | $7.48 | 91,490,870 |
| 2020-07-16 | $7.86 | $7.98 | $7.32 | $7.48 | $7.48 | 113,957,870 |
| 2020-07-15 | $8.08 | $8.29 | $7.56 | $7.71 | $7.71 | 167,848,630 |
| 2020-07-14 | $7.95 | $8.56 | $7.82 | $8.10 | $8.10 | 200,311,810 |
| 2020-07-13 | $7.27 | $7.82 | $7.10 | $7.82 | $7.82 | 162,044,720 |
| 2020-07-10 | $6.70 | $7.37 | $6.58 | $7.11 | $7.11 | 150,510,890 |
| 2020-07-09 | $6.33 | $6.84 | $6.28 | $6.72 | $6.72 | 139,108,110 |
| 2020-07-08 | $6.27 | $6.34 | $6.10 | $6.33 | $6.33 | 108,063,980 |
| 2020-07-07 | $6.25 | $6.46 | $6.17 | $6.28 | $6.28 | 126,369,240 |
| 2020-07-06 | $6.15 | $6.32 | $6.01 | $6.26 | $6.26 | 124,154,330 |
| 2020-07-03 | $6.11 | $6.24 | $6.00 | $6.08 | $6.08 | 88,461,240 |
| 2020-07-02 | $5.87 | $6.06 | $5.80 | $6.03 | $6.03 | 119,604,560 |
| 2020-07-01 | $5.90 | $5.92 | $5.76 | $5.89 | $5.89 | 91,999,260 |
| 2020-06-30 | $5.90 | $5.95 | $5.76 | $5.92 | $5.92 | 98,917,730 |
| 2020-06-29 | $5.93 | $6.23 | $5.67 | $5.82 | $5.82 | 125,058,390 |
| 2020-06-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-06-25 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-06-24 | $5.90 | $5.93 | $5.82 | $5.90 | $5.90 | 62,140,110 |
| 2020-06-23 | $5.88 | $5.93 | $5.78 | $5.90 | $5.90 | 88,858,860 |
| 2020-06-22 | $5.73 | $5.99 | $5.68 | $5.90 | $5.90 | 131,714,950 |
| 2020-06-19 | $5.58 | $5.81 | $5.43 | $5.71 | $5.71 | 156,954,390 |
| 2020-06-18 | $5.33 | $5.57 | $5.28 | $5.50 | $5.50 | 116,780,400 |
| 2020-06-17 | $5.47 | $5.54 | $5.24 | $5.29 | $5.29 | 84,617,150 |
| 2020-06-16 | $5.69 | $5.70 | $5.46 | $5.50 | $5.50 | 87,355,450 |
| 2020-06-15 | $5.48 | $5.58 | $5.35 | $5.53 | $5.53 | 72,003,290 |
| 2020-06-12 | $5.08 | $5.51 | $4.70 | $5.37 | $5.37 | 66,048,540 |
| 2020-06-11 | $5.30 | $5.32 | $5.17 | $5.20 | $5.20 | 37,564,800 |
| 2020-06-10 | $5.20 | $5.36 | $5.16 | $5.30 | $5.30 | 34,981,790 |
| 2020-06-09 | $5.18 | $5.29 | $5.09 | $5.23 | $5.23 | 29,173,680 |
| 2020-06-08 | $5.30 | $5.32 | $5.11 | $5.14 | $5.14 | 28,579,630 |
| 2020-06-05 | $5.18 | $5.20 | $5.06 | $5.18 | $5.18 | 22,151,820 |
| 2020-06-04 | $5.22 | $5.25 | $5.08 | $5.14 | $5.14 | 28,294,000 |
| 2020-06-03 | $5.35 | $5.38 | $5.17 | $5.20 | $5.20 | 38,987,820 |
| 2020-06-02 | $5.30 | $5.43 | $5.21 | $5.30 | $5.30 | 53,612,890 |
| 2020-06-01 | $5.10 | $5.30 | $5.03 | $5.26 | $5.26 | 57,222,460 |
| 2020-05-29 | $4.84 | $5.07 | $4.78 | $4.96 | $4.96 | 36,284,900 |
| 2020-05-28 | $4.85 | $4.91 | $4.74 | $4.85 | $4.85 | 25,660,980 |
| 2020-05-27 | $5.03 | $5.11 | $4.85 | $4.89 | $4.89 | 39,258,520 |
| 2020-05-26 | $4.69 | $5.05 | $4.66 | $5.01 | $5.01 | 52,311,420 |
| 2020-05-25 | $4.76 | $4.80 | $4.62 | $4.64 | $4.64 | 23,984,090 |
| 2020-05-22 | $4.92 | $4.94 | $4.60 | $4.72 | $4.72 | 46,943,740 |
| 2020-05-21 | $5.07 | $5.14 | $4.86 | $4.94 | $4.94 | 34,008,290 |
| 2020-05-20 | $4.99 | $5.12 | $4.86 | $5.05 | $5.05 | 36,279,150 |
| 2020-05-19 | $5.07 | $5.11 | $4.92 | $4.99 | $4.99 | 37,159,500 |
| 2020-05-18 | $5.46 | $5.46 | $4.97 | $4.97 | $4.97 | 83,390,560 |
| 2020-05-15 | $5.69 | $5.70 | $5.50 | $5.52 | $5.52 | 63,108,970 |
| 2020-05-14 | $5.67 | $5.85 | $5.65 | $5.68 | $5.68 | 63,797,600 |
| 2020-05-13 | $5.67 | $5.85 | $5.54 | $5.74 | $5.74 | 91,315,190 |
| 2020-05-12 | $6.10 | $6.28 | $5.72 | $5.79 | $5.79 | 129,500,650 |
| 2020-05-11 | $5.82 | $6.00 | $5.82 | $6.00 | $6.00 | 52,513,210 |
| 2020-05-08 | $5.84 | $5.94 | $5.78 | $5.89 | $5.89 | 38,996,840 |
| 2020-05-07 | $5.70 | $5.98 | $5.70 | $5.84 | $5.84 | 56,462,210 |
| 2020-05-06 | $5.49 | $5.74 | $5.23 | $5.69 | $5.69 | 47,881,700 |
| 2020-05-05 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2020-05-04 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2020-05-01 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2020-04-30 | $5.53 | $5.62 | $5.43 | $5.57 | $5.57 | 46,498,440 |
| 2020-04-29 | $5.50 | $5.50 | $5.21 | $5.39 | $5.39 | 37,974,050 |
| 2020-04-28 | $5.48 | $5.50 | $5.17 | $5.42 | $5.42 | 44,808,300 |
| 2020-04-27 | $5.55 | $5.65 | $5.42 | $5.48 | $5.48 | 40,985,940 |
| 2020-04-24 | $5.61 | $5.66 | $5.50 | $5.54 | $5.54 | 32,221,900 |
| 2020-04-23 | $5.65 | $5.76 | $5.51 | $5.61 | $5.61 | 38,212,200 |
| 2020-04-22 | $5.36 | $5.71 | $5.30 | $5.63 | $5.63 | 67,690,270 |
| 2020-04-21 | $5.24 | $5.43 | $5.19 | $5.38 | $5.38 | 58,490,610 |
| 2020-04-20 | $4.95 | $5.32 | $4.95 | $5.28 | $5.28 | 52,751,200 |
| 2020-04-17 | $4.74 | $5.07 | $4.74 | $4.94 | $4.94 | 53,669,680 |
| 2020-04-16 | $4.67 | $4.82 | $4.60 | $4.74 | $4.74 | 25,423,800 |
| 2020-04-15 | $4.84 | $5.02 | $4.66 | $4.69 | $4.69 | 34,588,900 |
| 2020-04-14 | $4.80 | $4.93 | $4.71 | $4.85 | $4.85 | 37,134,800 |
| 2020-04-13 | $5.10 | $5.10 | $4.67 | $4.70 | $4.70 | 50,946,800 |
| 2020-04-10 | $5.37 | $5.38 | $5.07 | $5.11 | $5.11 | 35,220,400 |
| 2020-04-09 | $5.28 | $5.37 | $5.18 | $5.30 | $5.30 | 33,222,930 |
| 2020-04-08 | $5.05 | $5.40 | $5.03 | $5.25 | $5.25 | 36,448,610 |
| 2020-04-07 | $4.80 | $5.12 | $4.77 | $5.12 | $5.12 | 37,171,900 |
| 2020-04-06 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2020-04-03 | $4.63 | $4.74 | $4.59 | $4.70 | $4.70 | 27,261,870 |
| 2020-04-02 | $4.43 | $4.67 | $4.37 | $4.65 | $4.65 | 29,161,100 |
| 2020-04-01 | $4.46 | $4.62 | $4.38 | $4.42 | $4.42 | 30,571,960 |
| 2020-03-31 | $4.61 | $4.63 | $4.36 | $4.36 | $4.36 | 27,210,980 |
| 2020-03-30 | $4.78 | $4.78 | $4.46 | $4.51 | $4.51 | 38,413,230 |
| 2020-03-27 | $5.05 | $5.07 | $4.75 | $4.77 | $4.77 | 22,255,000 |
| 2020-03-26 | $5.07 | $5.12 | $4.91 | $4.94 | $4.94 | 20,241,300 |
| 2020-03-25 | $5.14 | $5.15 | $4.91 | $5.11 | $5.11 | 33,075,310 |
| 2020-03-24 | $5.37 | $5.43 | $4.74 | $4.98 | $4.98 | 69,119,170 |
| 2020-03-23 | $5.66 | $5.67 | $5.27 | $5.27 | $5.27 | 50,444,200 |
| 2020-03-20 | $5.77 | $5.94 | $5.66 | $5.85 | $5.85 | 36,110,600 |
| 2020-03-19 | $5.71 | $5.86 | $5.45 | $5.71 | $5.71 | 44,787,880 |
| 2020-03-18 | $6.06 | $6.10 | $5.59 | $5.70 | $5.70 | 53,731,600 |
| 2020-03-17 | $5.99 | $6.15 | $5.36 | $5.89 | $5.89 | 64,783,410 |
| 2020-03-16 | $6.76 | $6.76 | $5.90 | $5.91 | $5.91 | 74,838,090 |
| 2020-03-13 | $5.80 | $6.50 | $5.80 | $6.45 | $6.45 | 60,875,650 |
| 2020-03-12 | $6.10 | $6.13 | $5.92 | $6.10 | $6.10 | 37,819,500 |
| 2020-03-11 | $6.24 | $6.37 | $6.05 | $6.16 | $6.16 | 52,808,330 |
| 2020-03-10 | $5.69 | $6.35 | $5.69 | $6.29 | $6.29 | 85,417,200 |
| 2020-03-09 | $6.01 | $6.32 | $5.83 | $5.88 | $5.88 | 69,461,950 |
| 2020-03-06 | $5.96 | $6.29 | $5.85 | $6.19 | $6.19 | 81,088,540 |
| 2020-03-05 | $5.60 | $6.00 | $5.54 | $5.95 | $5.95 | 119,884,620 |
| 2020-03-04 | $5.35 | $5.46 | $5.20 | $5.45 | $5.45 | 35,897,140 |
| 2020-03-03 | $5.87 | $5.87 | $5.36 | $5.42 | $5.42 | 67,283,690 |
| 2020-03-02 | $5.50 | $5.72 | $5.35 | $5.60 | $5.60 | 52,919,510 |
| 2020-02-28 | $5.55 | $5.76 | $5.35 | $5.36 | $5.36 | 65,590,610 |
| 2020-02-27 | $5.54 | $5.79 | $5.50 | $5.70 | $5.70 | 73,376,080 |
| 2020-02-26 | $5.55 | $6.00 | $5.35 | $5.51 | $5.51 | 103,658,850 |
| 2020-02-25 | $5.40 | $5.54 | $5.10 | $5.48 | $5.48 | 85,462,010 |
| 2020-02-24 | $5.35 | $5.62 | $5.35 | $5.51 | $5.51 | 96,185,740 |
| 2020-02-21 | $5.41 | $5.56 | $5.20 | $5.45 | $5.45 | 110,247,640 |
| 2020-02-20 | $5.07 | $5.50 | $5.00 | $5.36 | $5.36 | 81,719,730 |
| 2020-02-19 | $4.91 | $5.28 | $4.84 | $5.10 | $5.10 | 96,275,330 |
| 2020-02-18 | $4.67 | $4.95 | $4.60 | $4.91 | $4.91 | 105,351,420 |
| 2020-02-17 | $4.24 | $4.54 | $4.20 | $4.54 | $4.54 | 63,215,600 |
| 2020-02-14 | $4.15 | $4.22 | $4.10 | $4.13 | $4.13 | 30,698,000 |
| 2020-02-13 | $4.24 | $4.28 | $4.11 | $4.16 | $4.16 | 31,007,660 |
| 2020-02-12 | $4.29 | $4.34 | $4.18 | $4.28 | $4.28 | 38,711,400 |
| 2020-02-11 | $4.31 | $4.52 | $4.22 | $4.28 | $4.28 | 36,807,770 |
| 2020-02-10 | $4.21 | $4.32 | $4.15 | $4.31 | $4.31 | 25,191,250 |
| 2020-02-07 | $4.16 | $4.27 | $4.10 | $4.24 | $4.24 | 36,895,730 |
| 2020-02-06 | $4.17 | $4.28 | $4.13 | $4.16 | $4.16 | 38,992,680 |
| 2020-02-05 | $4.00 | $4.29 | $4.00 | $4.13 | $4.13 | 45,723,240 |
| 2020-02-04 | $3.69 | $4.08 | $3.69 | $3.95 | $3.95 | 55,981,250 |
| 2020-02-03 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 5,145,200 |
| 2020-01-31 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2020-01-30 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2020-01-29 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2020-01-28 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2020-01-27 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2020-01-24 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2020-01-23 | $4.77 | $4.77 | $4.47 | $4.56 | $4.56 | 51,069,900 |
| 2020-01-22 | $4.88 | $4.92 | $4.48 | $4.79 | $4.79 | 55,035,120 |
| 2020-01-21 | $5.18 | $5.18 | $4.90 | $4.92 | $4.92 | 48,357,730 |
| 2020-01-20 | $4.79 | $5.15 | $4.74 | $5.11 | $5.11 | 57,907,460 |
| 2020-01-17 | $4.69 | $4.85 | $4.63 | $4.80 | $4.80 | 53,999,950 |
| 2020-01-16 | $4.80 | $4.88 | $4.58 | $4.59 | $4.59 | 64,382,900 |
| 2020-01-15 | $4.76 | $4.90 | $4.70 | $4.83 | $4.83 | 43,996,240 |
| 2020-01-14 | $4.93 | $4.93 | $4.65 | $4.79 | $4.79 | 62,937,450 |
| 2020-01-13 | $4.42 | $4.90 | $4.37 | $4.90 | $4.90 | 106,943,240 |
| 2020-01-10 | $4.16 | $4.54 | $4.10 | $4.46 | $4.46 | 104,884,640 |
| 2020-01-09 | $4.11 | $4.20 | $4.09 | $4.13 | $4.13 | 29,010,650 |
| 2020-01-08 | $4.18 | $4.30 | $4.06 | $4.09 | $4.09 | 43,988,140 |
| 2020-01-07 | $4.19 | $4.23 | $4.05 | $4.16 | $4.16 | 67,477,040 |
| 2020-01-06 | $4.11 | $4.26 | $4.08 | $4.20 | $4.20 | 53,166,980 |
| 2020-01-03 | $4.22 | $4.30 | $4.14 | $4.22 | $4.22 | 44,149,380 |
| 2020-01-02 | $4.00 | $4.27 | $4.00 | $4.21 | $4.21 | 55,087,530 |
| 2020-01-01 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 0 |
| 2019-12-31 | $3.94 | $4.05 | $3.84 | $3.99 | $3.99 | 50,293,060 |
| 2019-12-30 | $3.96 | $4.07 | $3.70 | $3.88 | $3.88 | 54,032,620 |
| 2019-12-27 | $4.17 | $4.23 | $3.97 | $3.99 | $3.99 | 60,546,660 |
| 2019-12-26 | $4.21 | $4.25 | $4.08 | $4.15 | $4.15 | 45,184,710 |
| 2019-12-25 | $4.08 | $4.32 | $4.03 | $4.17 | $4.17 | 67,916,530 |
| 2019-12-24 | $4.03 | $4.11 | $3.93 | $4.03 | $4.03 | 51,566,750 |
| 2019-12-23 | $4.16 | $4.31 | $3.85 | $4.02 | $4.02 | 91,911,100 |
| 2019-12-20 | $4.20 | $4.46 | $4.15 | $4.18 | $4.18 | 110,609,360 |
| 2019-12-19 | $4.17 | $4.40 | $4.00 | $4.09 | $4.09 | 106,388,890 |
| 2019-12-18 | $4.03 | $4.32 | $3.94 | $4.24 | $4.24 | 132,609,510 |
| 2019-12-17 | $3.71 | $4.09 | $3.64 | $3.93 | $3.93 | 105,563,160 |
| 2019-12-16 | $3.50 | $3.79 | $3.48 | $3.72 | $3.72 | 56,136,820 |
| 2019-12-13 | $3.38 | $3.53 | $3.35 | $3.47 | $3.47 | 55,466,080 |
| 2019-12-12 | $3.28 | $3.51 | $3.25 | $3.37 | $3.37 | 80,583,180 |
| 2019-12-11 | $3.10 | $3.43 | $3.09 | $3.35 | $3.35 | 99,563,400 |
| 2019-12-10 | $3.06 | $3.15 | $3.04 | $3.12 | $3.12 | 29,996,230 |
| 2019-12-09 | $3.06 | $3.09 | $3.02 | $3.05 | $3.05 | 18,923,320 |
| 2019-12-06 | $3.01 | $3.09 | $2.98 | $3.07 | $3.07 | 26,276,500 |
| 2019-12-05 | $3.00 | $3.02 | $2.96 | $3.00 | $3.00 | 15,115,620 |
| 2019-12-04 | $2.96 | $2.98 | $2.93 | $2.97 | $2.97 | 10,535,950 |
| 2019-12-03 | $2.88 | $2.97 | $2.86 | $2.95 | $2.95 | 13,130,940 |
| 2019-12-02 | $2.91 | $2.92 | $2.89 | $2.90 | $2.90 | 7,229,940 |
| 2019-11-29 | $2.87 | $2.93 | $2.84 | $2.91 | $2.91 | 10,629,900 |
| 2019-11-28 | $2.88 | $2.90 | $2.85 | $2.87 | $2.87 | 6,369,530 |
| 2019-11-27 | $2.89 | $2.91 | $2.86 | $2.87 | $2.87 | 9,253,200 |
| 2019-11-26 | $2.86 | $2.93 | $2.86 | $2.90 | $2.90 | 10,545,600 |
| 2019-11-25 | $2.91 | $2.93 | $2.82 | $2.86 | $2.86 | 13,189,880 |
| 2019-11-22 | $2.95 | $3.00 | $2.91 | $2.91 | $2.91 | 17,200,200 |
| 2019-11-21 | $2.99 | $3.04 | $2.95 | $2.97 | $2.97 | 21,207,680 |
| 2019-11-20 | $3.00 | $3.10 | $2.98 | $3.04 | $3.04 | 36,136,580 |
| 2019-11-19 | $2.97 | $3.07 | $2.96 | $3.03 | $3.03 | 47,825,020 |
| 2019-11-18 | $2.90 | $3.11 | $2.88 | $3.11 | $3.11 | 43,922,560 |
| 2019-11-15 | $2.87 | $2.90 | $2.84 | $2.85 | $2.85 | 14,477,000 |
| 2019-11-14 | $2.83 | $2.97 | $2.80 | $2.92 | $2.92 | 18,793,000 |
| 2019-11-13 | $2.86 | $2.86 | $2.81 | $2.82 | $2.82 | 7,547,300 |
| 2019-11-12 | $2.87 | $2.87 | $2.79 | $2.86 | $2.86 | 9,790,800 |
| 2019-11-11 | $2.88 | $2.89 | $2.84 | $2.84 | $2.84 | 12,639,300 |
| 2019-11-08 | $2.95 | $2.96 | $2.90 | $2.91 | $2.91 | 11,078,220 |
| 2019-11-07 | $2.93 | $2.93 | $2.90 | $2.93 | $2.93 | 8,461,770 |
| 2019-11-06 | $2.93 | $2.94 | $2.89 | $2.91 | $2.91 | 12,894,100 |
| 2019-11-05 | $2.87 | $2.97 | $2.85 | $2.93 | $2.93 | 17,355,400 |
| 2019-11-04 | $2.82 | $2.89 | $2.82 | $2.87 | $2.87 | 12,958,900 |
| 2019-11-01 | $2.81 | $2.85 | $2.77 | $2.82 | $2.82 | 10,854,720 |
| 2019-10-31 | $2.86 | $2.87 | $2.80 | $2.81 | $2.81 | 13,991,900 |
| 2019-10-30 | $2.90 | $2.91 | $2.80 | $2.80 | $2.80 | 22,463,000 |
| 2019-10-29 | $3.01 | $3.01 | $2.91 | $2.91 | $2.91 | 20,133,100 |
| 2019-10-28 | $2.90 | $3.02 | $2.90 | $3.01 | $3.01 | 25,611,600 |
| 2019-10-25 | $2.94 | $2.97 | $2.88 | $2.94 | $2.94 | 20,539,590 |
| 2019-10-24 | $2.96 | $2.98 | $2.94 | $2.95 | $2.95 | 14,657,350 |
| 2019-10-23 | $3.00 | $3.01 | $2.93 | $2.96 | $2.96 | 26,664,400 |
| 2019-10-22 | $2.96 | $3.01 | $2.95 | $3.01 | $3.01 | 23,924,120 |
| 2019-10-21 | $3.15 | $3.16 | $2.96 | $3.00 | $3.00 | 45,492,570 |
| 2019-10-18 | $3.09 | $3.13 | $3.03 | $3.10 | $3.10 | 41,731,100 |
| 2019-10-17 | $3.16 | $3.27 | $3.05 | $3.10 | $3.10 | 90,392,760 |
| 2019-10-16 | $3.33 | $3.42 | $3.26 | $3.26 | $3.26 | 158,489,550 |
| 2019-10-15 | $4.14 | $4.16 | $3.56 | $3.62 | $3.62 | 278,016,530 |
| 2019-10-14 | $3.62 | $3.78 | $3.59 | $3.78 | $3.78 | 77,136,020 |
| 2019-10-11 | $3.13 | $3.44 | $3.13 | $3.44 | $3.44 | 56,754,600 |
| 2019-10-10 | $3.08 | $3.14 | $3.06 | $3.13 | $3.13 | 10,883,300 |
| 2019-10-09 | $3.05 | $3.10 | $3.01 | $3.09 | $3.09 | 10,631,090 |
| 2019-10-08 | $3.16 | $3.16 | $3.02 | $3.05 | $3.05 | 16,568,080 |
| 2019-10-07 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2019-10-04 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2019-10-03 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2019-10-02 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2019-10-01 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2019-09-30 | $3.23 | $3.30 | $3.11 | $3.12 | $3.12 | 17,645,110 |
| 2019-09-27 | $3.17 | $3.27 | $3.16 | $3.24 | $3.24 | 20,529,330 |
| 2019-09-26 | $3.30 | $3.34 | $3.16 | $3.16 | $3.16 | 26,468,520 |
| 2019-09-25 | $3.36 | $3.38 | $3.30 | $3.34 | $3.34 | 21,132,030 |
| 2019-09-24 | $3.49 | $3.50 | $3.37 | $3.39 | $3.39 | 32,226,600 |
| 2019-09-23 | $3.41 | $3.55 | $3.32 | $3.47 | $3.47 | 60,857,050 |
| 2019-09-20 | $3.25 | $3.45 | $3.23 | $3.41 | $3.41 | 56,307,190 |
| 2019-09-19 | $3.20 | $3.28 | $3.16 | $3.27 | $3.27 | 25,375,950 |
| 2019-09-18 | $3.20 | $3.23 | $3.15 | $3.17 | $3.17 | 14,191,700 |
| 2019-09-17 | $3.25 | $3.27 | $3.14 | $3.18 | $3.18 | 23,191,220 |
| 2019-09-16 | $3.25 | $3.32 | $3.23 | $3.27 | $3.27 | 22,185,100 |
| 2019-09-13 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2019-09-12 | $3.19 | $3.28 | $3.18 | $3.26 | $3.26 | 25,043,090 |
| 2019-09-11 | $3.29 | $3.29 | $3.19 | $3.19 | $3.19 | 25,853,350 |
| 2019-09-10 | $3.31 | $3.34 | $3.24 | $3.28 | $3.28 | 25,226,870 |
| 2019-09-09 | $3.26 | $3.37 | $3.21 | $3.31 | $3.31 | 40,830,990 |
| 2019-09-06 | $3.26 | $3.33 | $3.15 | $3.20 | $3.20 | 64,795,070 |
| 2019-09-05 | $3.09 | $3.39 | $3.06 | $3.27 | $3.27 | 79,167,400 |
| 2019-09-04 | $3.02 | $3.19 | $2.99 | $3.08 | $3.08 | 38,248,470 |
| 2019-09-03 | $2.99 | $3.02 | $2.95 | $3.01 | $3.01 | 23,337,840 |
| 2019-09-02 | $2.93 | $2.99 | $2.88 | $2.98 | $2.98 | 19,980,370 |
| 2019-08-30 | $3.03 | $3.04 | $2.93 | $2.93 | $2.93 | 21,861,260 |
| 2019-08-29 | $3.07 | $3.07 | $2.96 | $2.98 | $2.98 | 27,219,460 |
| 2019-08-28 | $3.07 | $3.07 | $3.01 | $3.04 | $3.04 | 17,872,700 |
| 2019-08-27 | $3.05 | $3.12 | $3.03 | $3.05 | $3.05 | 22,577,800 |
| 2019-08-26 | $3.02 | $3.08 | $3.01 | $3.03 | $3.03 | 24,670,110 |
| 2019-08-23 | $3.15 | $3.18 | $3.03 | $3.11 | $3.11 | 38,112,000 |
| 2019-08-22 | $3.15 | $3.22 | $3.11 | $3.13 | $3.13 | 36,040,440 |
| 2019-08-21 | $3.12 | $3.24 | $3.07 | $3.19 | $3.19 | 59,003,290 |
| 2019-08-20 | $3.06 | $3.14 | $2.99 | $3.10 | $3.10 | 44,168,700 |
| 2019-08-19 | $3.09 | $3.16 | $3.00 | $3.04 | $3.04 | 51,901,540 |
| 2019-08-16 | $2.87 | $3.08 | $2.84 | $3.00 | $3.00 | 55,825,810 |
| 2019-08-15 | $2.88 | $2.94 | $2.75 | $2.93 | $2.93 | 60,011,710 |
| 2019-08-14 | $2.74 | $2.90 | $2.72 | $2.90 | $2.90 | 29,017,550 |
| 2019-08-13 | $2.65 | $2.67 | $2.61 | $2.64 | $2.64 | 13,153,610 |
| 2019-08-12 | $2.62 | $2.72 | $2.60 | $2.70 | $2.70 | 19,861,920 |
| 2019-08-09 | $2.71 | $2.78 | $2.66 | $2.67 | $2.67 | 12,909,910 |
| 2019-08-08 | $2.64 | $2.71 | $2.64 | $2.68 | $2.68 | 11,113,220 |
| 2019-08-07 | $2.76 | $2.79 | $2.65 | $2.67 | $2.67 | 18,586,160 |
| 2019-08-06 | $2.69 | $2.85 | $2.55 | $2.77 | $2.77 | 31,725,360 |
| 2019-08-05 | $2.79 | $2.83 | $2.73 | $2.75 | $2.75 | 16,556,620 |
| 2019-08-02 | $2.77 | $2.82 | $2.73 | $2.79 | $2.79 | 20,979,160 |
| 2019-08-01 | $2.84 | $2.91 | $2.78 | $2.88 | $2.88 | 26,912,780 |
| 2019-07-31 | $2.82 | $2.87 | $2.77 | $2.84 | $2.84 | 25,388,850 |
| 2019-07-30 | $2.86 | $2.91 | $2.82 | $2.84 | $2.84 | 26,214,530 |
| 2019-07-29 | $2.96 | $3.06 | $2.84 | $2.86 | $2.86 | 55,307,610 |
| 2019-07-26 | $2.72 | $2.97 | $2.72 | $2.97 | $2.97 | 23,175,110 |
| 2019-07-25 | $2.71 | $2.72 | $2.67 | $2.70 | $2.70 | 11,730,440 |
| 2019-07-24 | $2.59 | $2.74 | $2.57 | $2.70 | $2.70 | 25,430,800 |
| 2019-07-23 | $2.57 | $2.61 | $2.53 | $2.58 | $2.58 | 15,536,700 |
| 2019-07-22 | $2.68 | $2.69 | $2.56 | $2.59 | $2.59 | 19,120,090 |
| 2019-07-19 | $2.76 | $2.77 | $2.72 | $2.73 | $2.73 | 17,152,410 |
| 2019-07-18 | $2.89 | $2.89 | $2.71 | $2.75 | $2.75 | 32,840,390 |
| 2019-07-17 | $2.88 | $2.95 | $2.87 | $2.90 | $2.90 | 14,023,920 |
| 2019-07-16 | $2.96 | $2.96 | $2.88 | $2.89 | $2.89 | 10,816,200 |
| 2019-07-15 | $2.90 | $2.94 | $2.85 | $2.94 | $2.94 | 11,662,600 |
| 2019-07-12 | $2.91 | $2.93 | $2.87 | $2.90 | $2.90 | 8,870,700 |
| 2019-07-11 | $2.91 | $2.96 | $2.87 | $2.90 | $2.90 | 9,521,520 |
| 2019-07-10 | $2.91 | $2.94 | $2.90 | $2.92 | $2.92 | 4,357,700 |
| 2019-07-09 | $2.91 | $2.95 | $2.88 | $2.93 | $2.93 | 7,358,850 |
| 2019-07-08 | $3.02 | $3.02 | $2.89 | $2.92 | $2.92 | 13,610,100 |
| 2019-07-05 | $3.00 | $3.12 | $2.97 | $3.01 | $3.01 | 18,271,310 |
| 2019-07-04 | $3.04 | $3.05 | $2.99 | $3.01 | $3.01 | 13,444,100 |
| 2019-07-03 | $3.14 | $3.14 | $3.00 | $3.03 | $3.03 | 18,527,070 |
| 2019-07-02 | $3.19 | $3.19 | $3.09 | $3.13 | $3.13 | 19,767,980 |
| 2019-07-01 | $3.04 | $3.28 | $3.04 | $3.16 | $3.16 | 31,329,900 |
| 2019-06-28 | $3.04 | $3.04 | $2.96 | $2.99 | $2.99 | 9,688,000 |
| 2019-06-27 | $3.03 | $3.07 | $3.02 | $3.04 | $3.04 | 8,673,400 |
| 2019-06-26 | $3.04 | $3.06 | $3.00 | $3.02 | $3.02 | 9,151,320 |
| 2019-06-25 | $3.11 | $3.12 | $3.00 | $3.04 | $3.04 | 16,161,400 |
| 2019-06-24 | $3.22 | $3.23 | $3.10 | $3.12 | $3.12 | 15,103,600 |
| 2019-06-21 | $3.25 | $3.35 | $3.15 | $3.21 | $3.21 | 29,872,910 |
| 2019-06-20 | $3.03 | $3.09 | $2.99 | $3.08 | $3.08 | 12,221,540 |
| 2019-06-19 | $3.06 | $3.09 | $3.02 | $3.03 | $3.03 | 10,568,840 |
| 2019-06-18 | $3.04 | $3.04 | $2.97 | $3.01 | $3.01 | 7,872,900 |
| 2019-06-17 | $3.12 | $3.12 | $2.97 | $3.03 | $3.03 | 13,590,950 |
| 2019-06-14 | $3.16 | $3.16 | $3.02 | $3.07 | $3.07 | 12,848,010 |
| 2019-06-13 | $3.06 | $3.15 | $3.02 | $3.13 | $3.13 | 17,161,950 |
| 2019-06-12 | $3.04 | $3.10 | $3.00 | $3.04 | $3.04 | 13,326,400 |
| 2019-06-11 | $2.92 | $3.04 | $2.88 | $3.03 | $3.03 | 16,738,450 |
| 2019-06-10 | $2.90 | $2.95 | $2.87 | $2.91 | $2.91 | 10,620,300 |
| 2019-06-07 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2019-06-06 | $3.05 | $3.05 | $2.85 | $2.92 | $2.92 | 19,633,280 |
| 2019-06-05 | $3.08 | $3.12 | $3.04 | $3.07 | $3.07 | 11,178,400 |
| 2019-06-04 | $3.15 | $3.15 | $3.03 | $3.08 | $3.08 | 14,096,500 |
| 2019-06-03 | $3.27 | $3.28 | $3.07 | $3.15 | $3.15 | 20,356,900 |
| 2019-05-31 | $3.31 | $3.31 | $3.23 | $3.27 | $3.27 | 8,568,300 |
| 2019-05-30 | $3.36 | $3.36 | $3.22 | $3.28 | $3.28 | 11,893,900 |
| 2019-05-29 | $3.31 | $3.40 | $3.28 | $3.36 | $3.36 | 12,892,280 |
| 2019-05-28 | $3.41 | $3.44 | $3.32 | $3.33 | $3.33 | 11,970,100 |
| 2019-05-27 | $3.28 | $3.36 | $3.21 | $3.36 | $3.36 | 12,936,210 |
| 2019-05-24 | $3.20 | $3.38 | $3.20 | $3.28 | $3.28 | 14,005,260 |
| 2019-05-23 | $3.43 | $3.47 | $3.25 | $3.26 | $3.26 | 23,513,300 |
| 2019-05-22 | $3.52 | $3.61 | $3.41 | $3.46 | $3.46 | 27,637,400 |
| 2019-05-21 | $3.36 | $3.64 | $3.33 | $3.57 | $3.57 | 38,948,200 |
| 2019-05-20 | $3.35 | $3.57 | $3.29 | $3.42 | $3.42 | 35,201,260 |
| 2019-05-17 | $3.39 | $3.60 | $3.28 | $3.29 | $3.29 | 39,291,110 |
| 2019-05-16 | $3.24 | $3.31 | $3.23 | $3.28 | $3.28 | 11,457,990 |
| 2019-05-15 | $3.27 | $3.27 | $3.20 | $3.25 | $3.25 | 9,490,900 |
| 2019-05-14 | $3.19 | $3.25 | $3.17 | $3.21 | $3.21 | 9,466,190 |
| 2019-05-13 | $3.30 | $3.32 | $3.23 | $3.27 | $3.27 | 11,893,690 |
| 2019-05-10 | $3.23 | $3.34 | $3.21 | $3.33 | $3.33 | 24,582,040 |
| 2019-05-09 | $3.12 | $3.28 | $3.11 | $3.23 | $3.23 | 22,795,420 |
| 2019-05-08 | $3.10 | $3.21 | $3.04 | $3.16 | $3.16 | 22,184,460 |
| 2019-05-07 | $3.31 | $3.33 | $3.11 | $3.23 | $3.23 | 26,958,520 |
| 2019-05-06 | $3.43 | $3.46 | $3.17 | $3.31 | $3.31 | 39,785,170 |
| 2019-05-03 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2019-05-02 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2019-05-01 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 0 |
| 2019-04-30 | $3.40 | $3.58 | $3.33 | $3.48 | $3.48 | 26,798,970 |
| 2019-04-29 | $3.54 | $3.57 | $3.26 | $3.30 | $3.30 | 28,222,200 |
| 2019-04-26 | $3.54 | $3.65 | $3.48 | $3.58 | $3.58 | 20,767,690 |
| 2019-04-25 | $3.81 | $3.81 | $3.58 | $3.59 | $3.59 | 27,335,600 |
| 2019-04-24 | $3.72 | $3.82 | $3.65 | $3.78 | $3.78 | 26,397,070 |
| 2019-04-23 | $3.83 | $3.83 | $3.61 | $3.66 | $3.66 | 30,787,600 |
| 2019-04-22 | $3.81 | $3.94 | $3.77 | $3.83 | $3.83 | 34,426,300 |
| 2019-04-19 | $3.80 | $3.84 | $3.73 | $3.79 | $3.79 | 25,418,900 |
| 2019-04-18 | $3.91 | $3.93 | $3.81 | $3.81 | $3.81 | 33,883,930 |
| 2019-04-17 | $3.86 | $3.98 | $3.83 | $3.94 | $3.94 | 42,750,500 |
| 2019-04-16 | $3.85 | $3.90 | $3.70 | $3.89 | $3.89 | 49,475,300 |
| 2019-04-15 | $4.09 | $4.14 | $3.86 | $3.92 | $3.92 | 70,474,310 |
| 2019-04-12 | $3.99 | $4.09 | $3.87 | $4.04 | $4.04 | 72,613,910 |
| 2019-04-11 | $3.79 | $4.08 | $3.76 | $3.96 | $3.96 | 114,382,400 |
| 2019-04-10 | $4.00 | $4.00 | $3.78 | $3.82 | $3.82 | 111,344,900 |
| 2019-04-09 | $3.62 | $3.97 | $3.62 | $3.97 | $3.97 | 37,966,240 |
| 2019-04-08 | $3.81 | $3.83 | $3.55 | $3.61 | $3.61 | 38,025,600 |
| 2019-04-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2019-04-04 | $3.79 | $3.88 | $3.73 | $3.80 | $3.80 | 53,511,440 |
| 2019-04-03 | $3.65 | $3.72 | $3.62 | $3.71 | $3.71 | 23,442,000 |
| 2019-04-02 | $3.79 | $3.82 | $3.65 | $3.67 | $3.67 | 35,318,600 |
| 2019-04-01 | $3.67 | $3.78 | $3.66 | $3.73 | $3.73 | 36,373,800 |
| 2019-03-29 | $3.54 | $3.66 | $3.46 | $3.63 | $3.63 | 32,578,630 |
| 2019-03-28 | $3.62 | $3.63 | $3.50 | $3.53 | $3.53 | 27,047,030 |
| 2019-03-27 | $3.62 | $3.67 | $3.48 | $3.61 | $3.61 | 30,563,320 |
| 2019-03-26 | $3.79 | $3.86 | $3.58 | $3.59 | $3.59 | 36,304,400 |
| 2019-03-25 | $3.89 | $3.91 | $3.75 | $3.75 | $3.75 | 37,559,830 |
| 2019-03-22 | $4.09 | $4.09 | $3.86 | $3.97 | $3.97 | 41,059,550 |
| 2019-03-21 | $3.99 | $4.14 | $3.92 | $4.03 | $4.03 | 38,420,800 |
| 2019-03-20 | $3.99 | $3.99 | $3.84 | $3.97 | $3.97 | 28,680,650 |
| 2019-03-19 | $4.03 | $4.05 | $3.91 | $3.98 | $3.98 | 32,501,100 |
| 2019-03-18 | $4.11 | $4.12 | $3.80 | $4.08 | $4.08 | 45,943,490 |
| 2019-03-15 | $4.13 | $4.23 | $4.04 | $4.10 | $4.10 | 29,690,900 |
| 2019-03-14 | $4.35 | $4.39 | $4.01 | $4.10 | $4.10 | 78,227,100 |
| 2019-03-13 | $4.30 | $4.67 | $4.19 | $4.45 | $4.45 | 77,745,460 |
| 2019-03-12 | $4.15 | $4.36 | $4.08 | $4.30 | $4.30 | 82,788,630 |
| 2019-03-11 | $3.98 | $4.07 | $3.80 | $4.07 | $4.07 | 55,797,640 |
| 2019-03-08 | $3.91 | $4.17 | $3.82 | $3.90 | $3.90 | 61,784,440 |
| 2019-03-07 | $3.98 | $4.10 | $3.87 | $4.02 | $4.02 | 60,852,020 |
| 2019-03-06 | $3.85 | $4.19 | $3.70 | $3.98 | $3.98 | 76,459,850 |
| 2019-03-05 | $3.77 | $3.85 | $3.67 | $3.83 | $3.83 | 56,555,980 |
| 2019-03-04 | $3.61 | $3.92 | $3.57 | $3.70 | $3.70 | 74,757,980 |
| 2019-03-01 | $3.60 | $3.61 | $3.48 | $3.58 | $3.58 | 28,181,290 |
| 2019-02-28 | $3.45 | $3.63 | $3.41 | $3.54 | $3.54 | 44,806,320 |
| 2019-02-27 | $3.43 | $3.53 | $3.38 | $3.45 | $3.45 | 42,673,030 |
| 2019-02-26 | $3.56 | $3.56 | $3.40 | $3.43 | $3.43 | 61,354,160 |
| 2019-02-25 | $3.49 | $3.66 | $3.38 | $3.56 | $3.56 | 85,979,230 |
| 2019-02-22 | $3.26 | $3.43 | $3.23 | $3.42 | $3.42 | 64,118,820 |
| 2019-02-21 | $3.27 | $3.41 | $3.22 | $3.29 | $3.29 | 63,390,110 |
| 2019-02-20 | $3.35 | $3.39 | $3.23 | $3.28 | $3.28 | 72,643,010 |
| 2019-02-19 | $3.66 | $3.66 | $3.37 | $3.43 | $3.43 | 139,744,020 |
| 2019-02-18 | $3.12 | $3.33 | $3.04 | $3.33 | $3.33 | 35,508,590 |
| 2019-02-15 | $3.00 | $3.16 | $2.96 | $3.03 | $3.03 | 57,059,060 |
| 2019-02-14 | $3.10 | $3.12 | $2.98 | $3.00 | $3.00 | 71,026,570 |
| 2019-02-13 | $2.99 | $3.17 | $2.97 | $3.17 | $3.17 | 76,396,800 |
| 2019-02-12 | $3.10 | $3.12 | $2.93 | $3.02 | $3.02 | 90,927,060 |
| 2019-02-11 | $2.66 | $2.93 | $2.61 | $2.93 | $2.93 | 37,261,940 |
| 2019-02-08 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 0 |
| 2019-02-07 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 0 |
| 2019-02-06 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 0 |
| 2019-02-05 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 0 |
| 2019-02-04 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 0 |
| 2019-02-01 | $2.55 | $2.66 | $2.52 | $2.66 | $2.66 | 39,584,170 |
| 2019-01-31 | $2.37 | $2.64 | $2.31 | $2.56 | $2.56 | 85,986,860 |
| 2019-01-30 | $2.44 | $2.50 | $2.38 | $2.40 | $2.40 | 15,528,850 |
| 2019-01-29 | $2.52 | $2.57 | $2.41 | $2.46 | $2.46 | 17,106,950 |
| 2019-01-28 | $2.71 | $2.72 | $2.52 | $2.55 | $2.55 | 23,754,640 |
| 2019-01-25 | $2.72 | $2.74 | $2.66 | $2.69 | $2.69 | 13,831,620 |
| 2019-01-24 | $2.74 | $2.79 | $2.71 | $2.72 | $2.72 | 13,476,880 |
| 2019-01-23 | $2.73 | $2.78 | $2.70 | $2.72 | $2.72 | 14,951,290 |
| 2019-01-22 | $2.77 | $2.79 | $2.69 | $2.70 | $2.70 | 18,631,770 |
| 2019-01-21 | $2.80 | $2.83 | $2.75 | $2.76 | $2.76 | 18,905,210 |
| 2019-01-18 | $2.80 | $2.87 | $2.76 | $2.79 | $2.79 | 25,399,280 |
| 2019-01-17 | $2.78 | $2.94 | $2.69 | $2.82 | $2.82 | 47,052,350 |
| 2019-01-16 | $2.82 | $2.85 | $2.71 | $2.75 | $2.75 | 29,158,580 |
| 2019-01-15 | $2.74 | $2.83 | $2.69 | $2.80 | $2.80 | 33,937,840 |
| 2019-01-14 | $2.85 | $2.85 | $2.71 | $2.75 | $2.75 | 38,023,440 |
| 2019-01-11 | $2.66 | $2.92 | $2.65 | $2.85 | $2.85 | 65,705,700 |
| 2019-01-10 | $2.63 | $2.74 | $2.62 | $2.65 | $2.65 | 30,098,350 |
| 2019-01-09 | $2.62 | $2.73 | $2.62 | $2.64 | $2.64 | 41,918,600 |
| 2019-01-08 | $2.53 | $2.78 | $2.52 | $2.67 | $2.67 | 63,635,900 |
| 2019-01-07 | $2.47 | $2.55 | $2.47 | $2.53 | $2.53 | 23,940,400 |
| 2019-01-04 | $2.31 | $2.45 | $2.28 | $2.44 | $2.44 | 22,666,900 |
| 2019-01-03 | $2.36 | $2.39 | $2.34 | $2.35 | $2.35 | 10,760,030 |
| 2019-01-02 | $2.37 | $2.38 | $2.34 | $2.34 | $2.34 | 10,697,690 |
| 2019-01-01 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 0 |
| 2018-12-31 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 0 |
| 2018-12-28 | $2.39 | $2.40 | $2.34 | $2.36 | $2.36 | 19,798,660 |
| 2018-12-27 | $2.51 | $2.53 | $2.38 | $2.39 | $2.39 | 17,464,720 |
| 2018-12-26 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2018-12-25 | $2.59 | $2.59 | $2.59 | $2.59 | $2.59 | 0 |
| 2018-12-24 | $2.57 | $2.61 | $2.57 | $2.59 | $2.59 | 12,389,260 |
| 2018-12-21 | $2.59 | $2.62 | $2.56 | $2.59 | $2.59 | 13,632,020 |
| 2018-12-20 | $2.57 | $2.66 | $2.54 | $2.62 | $2.62 | 17,726,090 |
| 2018-12-19 | $2.58 | $2.61 | $2.56 | $2.58 | $2.58 | 11,258,350 |
| 2018-12-18 | $2.57 | $2.60 | $2.54 | $2.58 | $2.58 | 13,340,690 |
| 2018-12-17 | $2.58 | $2.60 | $2.54 | $2.59 | $2.59 | 14,215,990 |
| 2018-12-14 | $2.71 | $2.71 | $2.57 | $2.61 | $2.61 | 21,432,000 |
| 2018-12-13 | $2.67 | $2.73 | $2.65 | $2.70 | $2.70 | 15,235,730 |
| 2018-12-12 | $2.71 | $2.72 | $2.66 | $2.67 | $2.67 | 13,566,410 |
| 2018-12-11 | $2.66 | $2.70 | $2.65 | $2.68 | $2.68 | 12,665,400 |
| 2018-12-10 | $2.71 | $2.72 | $2.64 | $2.66 | $2.66 | 17,183,700 |
| 2018-12-07 | $2.77 | $2.78 | $2.72 | $2.75 | $2.75 | 18,669,000 |
| 2018-12-06 | $2.85 | $2.87 | $2.73 | $2.75 | $2.75 | 28,938,400 |
| 2018-12-05 | $2.85 | $2.88 | $2.82 | $2.84 | $2.84 | 23,314,500 |
| 2018-12-04 | $2.89 | $2.91 | $2.85 | $2.90 | $2.90 | 20,527,140 |
| 2018-12-03 | $2.82 | $2.89 | $2.79 | $2.85 | $2.85 | 25,652,150 |
| 2018-11-30 | $2.74 | $2.78 | $2.66 | $2.75 | $2.75 | 20,975,660 |
| 2018-11-29 | $2.91 | $2.93 | $2.73 | $2.74 | $2.74 | 24,329,690 |
| 2018-11-28 | $2.90 | $2.92 | $2.80 | $2.89 | $2.89 | 23,317,150 |
| 2018-11-27 | $2.89 | $2.94 | $2.78 | $2.85 | $2.85 | 32,343,700 |
| 2018-11-26 | $2.88 | $2.95 | $2.86 | $2.86 | $2.86 | 21,686,730 |
| 2018-11-23 | $3.14 | $3.15 | $2.86 | $2.88 | $2.88 | 34,793,800 |
| 2018-11-22 | $3.18 | $3.23 | $3.13 | $3.14 | $3.14 | 25,048,200 |
| 2018-11-21 | $3.02 | $3.19 | $3.00 | $3.19 | $3.19 | 35,151,970 |
| 2018-11-20 | $3.14 | $3.21 | $3.05 | $3.09 | $3.09 | 30,939,900 |
| 2018-11-19 | $3.16 | $3.23 | $3.09 | $3.15 | $3.15 | 35,313,180 |
| 2018-11-16 | $3.22 | $3.24 | $3.13 | $3.17 | $3.17 | 44,556,930 |
| 2018-11-15 | $3.20 | $3.23 | $3.15 | $3.23 | $3.23 | 39,481,960 |
| 2018-11-14 | $3.18 | $3.29 | $3.15 | $3.18 | $3.18 | 52,927,090 |
| 2018-11-13 | $3.01 | $3.26 | $2.98 | $3.18 | $3.18 | 64,661,330 |
| 2018-11-12 | $2.87 | $3.15 | $2.85 | $3.08 | $3.08 | 58,452,950 |
| 2018-11-09 | $2.83 | $2.95 | $2.82 | $2.89 | $2.89 | 33,275,550 |
| 2018-11-08 | $2.85 | $2.93 | $2.82 | $2.87 | $2.87 | 46,480,450 |
| 2018-11-07 | $2.81 | $2.88 | $2.79 | $2.83 | $2.83 | 27,372,930 |
| 2018-11-06 | $2.89 | $2.89 | $2.75 | $2.81 | $2.81 | 32,202,600 |
| 2018-11-05 | $2.87 | $2.91 | $2.81 | $2.87 | $2.87 | 45,981,850 |
| 2018-11-02 | $2.80 | $2.88 | $2.75 | $2.85 | $2.85 | 53,520,400 |
| 2018-11-01 | $2.80 | $2.98 | $2.72 | $2.74 | $2.74 | 52,930,920 |
| 2018-10-31 | $2.73 | $2.77 | $2.67 | $2.72 | $2.72 | 34,303,760 |
| 2018-10-30 | $2.66 | $2.76 | $2.59 | $2.72 | $2.72 | 46,705,220 |
| 2018-10-29 | $2.85 | $2.88 | $2.72 | $2.73 | $2.73 | 68,970,700 |
| 2018-10-26 | $2.71 | $2.92 | $2.71 | $2.92 | $2.92 | 98,708,960 |
| 2018-10-25 | $2.60 | $2.67 | $2.55 | $2.65 | $2.65 | 16,570,070 |
| 2018-10-24 | $2.67 | $2.75 | $2.63 | $2.70 | $2.70 | 21,598,130 |
| 2018-10-23 | $2.71 | $2.76 | $2.63 | $2.68 | $2.68 | 23,211,800 |
| 2018-10-22 | $2.62 | $2.81 | $2.61 | $2.71 | $2.71 | 33,432,740 |
| 2018-10-19 | $2.56 | $2.66 | $2.53 | $2.61 | $2.61 | 25,837,160 |
| 2018-10-18 | $2.72 | $2.72 | $2.47 | $2.65 | $2.65 | 43,297,310 |
| 2018-10-17 | $2.79 | $2.84 | $2.63 | $2.70 | $2.70 | 41,858,600 |
| 2018-10-16 | $2.94 | $3.15 | $2.74 | $2.84 | $2.84 | 43,349,610 |
| 2018-10-15 | $2.98 | $3.06 | $2.80 | $2.86 | $2.86 | 25,988,190 |
| 2018-10-12 | $2.90 | $2.99 | $2.85 | $2.95 | $2.95 | 12,804,690 |
| 2018-10-11 | $3.20 | $3.21 | $2.98 | $2.98 | $2.98 | 14,735,800 |
| 2018-10-10 | $3.33 | $3.34 | $3.28 | $3.31 | $3.31 | 6,591,400 |
| 2018-10-09 | $3.33 | $3.36 | $3.31 | $3.32 | $3.32 | 5,536,150 |
| 2018-10-08 | $3.40 | $3.40 | $3.29 | $3.32 | $3.32 | 12,414,210 |
| 2018-10-05 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2018-10-04 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2018-10-03 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2018-10-02 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2018-10-01 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2018-09-28 | $3.45 | $3.49 | $3.39 | $3.44 | $3.44 | 12,955,760 |
| 2018-09-27 | $3.63 | $3.63 | $3.44 | $3.45 | $3.45 | 18,800,320 |
| 2018-09-26 | $3.67 | $3.69 | $3.62 | $3.64 | $3.64 | 17,199,160 |
| 2018-09-25 | $3.69 | $3.70 | $3.66 | $3.67 | $3.67 | 4,994,720 |
| 2018-09-24 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2018-09-21 | $3.70 | $3.72 | $3.65 | $3.71 | $3.71 | 10,752,670 |
| 2018-09-20 | $3.79 | $3.79 | $3.69 | $3.70 | $3.70 | 14,880,440 |
| 2018-09-19 | $3.82 | $3.84 | $3.74 | $3.80 | $3.80 | 20,104,550 |
| 2018-09-18 | $3.74 | $3.82 | $3.70 | $3.82 | $3.82 | 5,975,050 |
| 2018-09-17 | $3.88 | $3.89 | $3.70 | $3.78 | $3.78 | 5,520,000 |
| 2018-09-14 | $3.88 | $3.92 | $3.86 | $3.88 | $3.88 | 3,745,570 |
| 2018-09-13 | $3.90 | $3.94 | $3.84 | $3.89 | $3.89 | 6,784,800 |
| 2018-09-12 | $3.94 | $3.95 | $3.87 | $3.88 | $3.88 | 7,529,600 |
| 2018-09-11 | $3.91 | $3.96 | $3.85 | $3.95 | $3.95 | 11,635,820 |
| 2018-09-10 | $3.91 | $3.95 | $3.85 | $3.90 | $3.90 | 12,105,980 |
| 2018-09-07 | $3.82 | $4.04 | $3.79 | $3.94 | $3.94 | 15,747,100 |
| 2018-09-06 | $3.91 | $3.93 | $3.76 | $3.82 | $3.82 | 8,949,970 |
| 2018-09-05 | $3.87 | $3.96 | $3.87 | $3.90 | $3.90 | 9,456,800 |
| 2018-09-04 | $3.87 | $3.92 | $3.79 | $3.86 | $3.86 | 6,247,860 |
| 2018-09-03 | $3.84 | $3.87 | $3.74 | $3.84 | $3.84 | 5,398,030 |
| 2018-08-31 | $3.93 | $3.96 | $3.79 | $3.81 | $3.81 | 5,611,730 |
| 2018-08-30 | $3.95 | $4.01 | $3.92 | $3.93 | $3.93 | 6,117,700 |
| 2018-08-29 | $4.00 | $4.08 | $3.93 | $3.93 | $3.93 | 8,011,680 |
| 2018-08-28 | $3.86 | $4.01 | $3.85 | $3.98 | $3.98 | 12,654,120 |
| 2018-08-27 | $3.75 | $3.98 | $3.69 | $3.86 | $3.86 | 13,671,410 |
| 2018-08-24 | $3.68 | $3.73 | $3.66 | $3.72 | $3.72 | 7,580,810 |
| 2018-08-23 | $3.66 | $3.72 | $3.61 | $3.68 | $3.68 | 9,057,400 |
| 2018-08-22 | $3.83 | $3.85 | $3.65 | $3.65 | $3.65 | 10,089,480 |
| 2018-08-21 | $3.88 | $3.89 | $3.80 | $3.83 | $3.83 | 10,456,800 |
| 2018-08-20 | $3.82 | $3.89 | $3.81 | $3.84 | $3.84 | 6,041,600 |
| 2018-08-17 | $3.97 | $3.97 | $3.80 | $3.82 | $3.82 | 6,347,000 |
| 2018-08-16 | $3.99 | $4.01 | $3.89 | $3.91 | $3.91 | 8,915,820 |
| 2018-08-15 | $4.12 | $4.14 | $4.02 | $4.03 | $4.03 | 5,941,100 |
| 2018-08-14 | $4.12 | $4.15 | $4.08 | $4.13 | $4.13 | 4,388,800 |
| 2018-08-13 | $4.07 | $4.13 | $4.02 | $4.13 | $4.13 | 6,719,000 |
| 2018-08-10 | $4.07 | $4.10 | $4.02 | $4.07 | $4.07 | 5,133,900 |
| 2018-08-09 | $4.00 | $4.12 | $3.96 | $4.06 | $4.06 | 8,406,950 |
| 2018-08-08 | $4.15 | $4.15 | $4.00 | $4.02 | $4.02 | 9,676,290 |
| 2018-08-07 | $4.11 | $4.17 | $4.03 | $4.15 | $4.15 | 9,316,760 |
| 2018-08-06 | $4.19 | $4.23 | $4.05 | $4.11 | $4.11 | 9,584,600 |
| 2018-08-03 | $4.35 | $4.37 | $4.16 | $4.20 | $4.20 | 7,045,340 |
| 2018-08-02 | $4.44 | $4.51 | $4.25 | $4.35 | $4.35 | 9,640,100 |
| 2018-08-01 | $4.58 | $4.61 | $4.50 | $4.50 | $4.50 | 4,588,710 |
| 2018-07-31 | $4.60 | $4.68 | $4.50 | $4.62 | $4.62 | 7,448,700 |
| 2018-07-30 | $4.68 | $4.72 | $4.51 | $4.60 | $4.60 | 7,536,340 |
| 2018-07-27 | $4.67 | $4.72 | $4.63 | $4.68 | $4.68 | 5,638,880 |
| 2018-07-26 | $4.74 | $4.74 | $4.65 | $4.68 | $4.68 | 8,108,540 |
| 2018-07-25 | $4.61 | $4.74 | $4.59 | $4.73 | $4.73 | 11,976,860 |
| 2018-07-24 | $4.54 | $4.68 | $4.51 | $4.60 | $4.60 | 11,882,310 |
| 2018-07-23 | $4.44 | $4.57 | $4.36 | $4.54 | $4.54 | 10,804,670 |
| 2018-07-20 | $4.39 | $4.51 | $4.29 | $4.43 | $4.43 | 8,367,620 |
| 2018-07-19 | $4.56 | $4.56 | $4.36 | $4.39 | $4.39 | 8,286,700 |
| 2018-07-18 | $4.61 | $4.68 | $4.46 | $4.52 | $4.52 | 9,465,740 |
| 2018-07-17 | $4.61 | $4.63 | $4.53 | $4.61 | $4.61 | 4,794,930 |
| 2018-07-16 | $4.51 | $4.68 | $4.50 | $4.61 | $4.61 | 13,313,440 |
| 2018-07-13 | $4.81 | $4.86 | $4.77 | $4.79 | $4.79 | 6,407,840 |
| 2018-07-12 | $4.68 | $4.88 | $4.67 | $4.83 | $4.83 | 14,848,030 |
| 2018-07-11 | $4.78 | $4.78 | $4.61 | $4.66 | $4.66 | 7,894,800 |
| 2018-07-10 | $4.80 | $4.86 | $4.72 | $4.84 | $4.84 | 9,545,620 |
| 2018-07-09 | $4.68 | $4.86 | $4.68 | $4.80 | $4.80 | 9,093,380 |
| 2018-07-06 | $4.65 | $4.78 | $4.51 | $4.66 | $4.66 | 10,259,040 |
| 2018-07-05 | $4.84 | $4.93 | $4.66 | $4.66 | $4.66 | 7,377,790 |
| 2018-07-04 | $5.02 | $5.02 | $4.83 | $4.90 | $4.90 | 10,051,410 |
| 2018-07-03 | $4.87 | $5.05 | $4.87 | $5.03 | $5.03 | 15,173,590 |
| 2018-07-02 | $4.81 | $5.17 | $4.81 | $4.93 | $4.93 | 21,177,070 |
| 2018-06-29 | $4.70 | $4.85 | $4.66 | $4.82 | $4.82 | 14,515,430 |
| 2018-06-28 | $4.73 | $4.88 | $4.65 | $4.65 | $4.65 | 14,788,200 |
| 2018-06-27 | $4.68 | $4.82 | $4.66 | $4.69 | $4.69 | 10,096,060 |
| 2018-06-26 | $4.58 | $4.85 | $4.48 | $4.73 | $4.73 | 15,831,650 |
| 2018-06-25 | $4.56 | $4.85 | $4.50 | $4.58 | $4.58 | 16,470,570 |
| 2018-06-22 | $4.54 | $4.59 | $4.38 | $4.55 | $4.55 | 17,655,790 |
| 2018-06-21 | $4.42 | $4.82 | $4.37 | $4.59 | $4.59 | 37,142,420 |
| 2018-06-20 | $4.41 | $4.55 | $4.19 | $4.38 | $4.38 | 16,589,700 |
| 2018-06-19 | $4.88 | $4.88 | $4.43 | $4.43 | $4.43 | 17,363,110 |
| 2018-06-18 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2018-06-15 | $5.05 | $5.05 | $4.86 | $4.92 | $4.92 | 11,837,330 |
| 2018-06-14 | $5.19 | $5.22 | $4.99 | $5.02 | $5.02 | 17,872,250 |
| 2018-06-13 | $5.41 | $5.41 | $5.18 | $5.19 | $5.19 | 12,726,500 |
| 2018-06-12 | $5.32 | $5.40 | $5.25 | $5.40 | $5.40 | 10,175,140 |
| 2018-06-11 | $5.44 | $5.45 | $5.31 | $5.38 | $5.38 | 8,686,740 |
| 2018-06-08 | $5.50 | $5.55 | $5.42 | $5.47 | $5.47 | 8,235,700 |
| 2018-06-07 | $5.66 | $5.66 | $5.45 | $5.54 | $5.54 | 13,953,300 |
| 2018-06-06 | $5.73 | $5.78 | $5.57 | $5.61 | $5.61 | 10,733,640 |
| 2018-06-05 | $5.59 | $5.74 | $5.52 | $5.70 | $5.70 | 15,413,340 |
| 2018-06-04 | $5.83 | $5.83 | $5.46 | $5.52 | $5.52 | 14,689,680 |
| 2018-06-01 | $5.79 | $5.91 | $5.70 | $5.76 | $5.76 | 9,227,760 |
| 2018-05-31 | $5.79 | $5.88 | $5.67 | $5.81 | $5.81 | 14,227,810 |
| 2018-05-30 | $6.00 | $6.01 | $5.59 | $5.64 | $5.64 | 27,341,900 |
| 2018-05-29 | $6.10 | $6.29 | $6.05 | $6.10 | $6.10 | 14,473,800 |
| 2018-05-28 | $6.15 | $6.23 | $6.03 | $6.06 | $6.06 | 14,850,270 |
| 2018-05-25 | $6.18 | $6.25 | $6.14 | $6.16 | $6.16 | 15,458,600 |
| 2018-05-24 | $6.26 | $6.35 | $6.10 | $6.17 | $6.17 | 21,807,820 |
| 2018-05-23 | $6.30 | $6.52 | $6.28 | $6.33 | $6.33 | 26,408,650 |
| 2018-05-22 | $6.06 | $6.41 | $6.03 | $6.38 | $6.38 | 34,768,340 |
| 2018-05-21 | $6.22 | $6.42 | $5.95 | $6.11 | $6.11 | 46,613,310 |
| 2018-05-18 | $5.69 | $6.06 | $5.69 | $6.01 | $6.01 | 47,364,550 |
| 2018-05-17 | $5.63 | $5.71 | $5.59 | $5.69 | $5.69 | 20,266,190 |
| 2018-05-16 | $5.57 | $5.75 | $5.51 | $5.64 | $5.64 | 24,933,990 |
| 2018-05-15 | $5.28 | $5.64 | $5.16 | $5.60 | $5.60 | 43,206,680 |
| 2018-05-14 | $5.46 | $5.48 | $5.33 | $5.35 | $5.35 | 19,113,040 |
| 2018-05-11 | $5.48 | $5.53 | $5.41 | $5.43 | $5.43 | 9,900,270 |
| 2018-05-10 | $5.58 | $5.58 | $5.42 | $5.47 | $5.47 | 15,607,980 |
| 2018-05-09 | $5.67 | $5.68 | $5.53 | $5.55 | $5.55 | 13,225,350 |
| 2018-05-08 | $5.80 | $5.82 | $5.61 | $5.62 | $5.62 | 21,175,620 |
| 2018-05-07 | $5.53 | $5.85 | $5.53 | $5.69 | $5.69 | 27,051,920 |
| 2018-05-04 | $5.56 | $5.71 | $5.45 | $5.48 | $5.48 | 19,740,470 |
| 2018-05-03 | $5.41 | $5.58 | $5.37 | $5.53 | $5.53 | 23,287,660 |
| 2018-05-02 | $5.71 | $5.71 | $5.32 | $5.37 | $5.37 | 19,404,550 |
| 2018-05-01 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2018-04-30 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2018-04-27 | $5.62 | $5.73 | $5.61 | $5.62 | $5.62 | 15,435,100 |
| 2018-04-26 | $5.78 | $5.82 | $5.60 | $5.62 | $5.62 | 25,270,380 |
| 2018-04-25 | $5.43 | $5.95 | $5.42 | $5.86 | $5.86 | 46,121,300 |
| 2018-04-24 | $5.17 | $5.43 | $5.17 | $5.42 | $5.42 | 28,408,900 |
| 2018-04-23 | $5.57 | $5.59 | $5.00 | $5.20 | $5.20 | 46,897,800 |
| 2018-04-20 | $5.84 | $5.84 | $5.53 | $5.55 | $5.55 | 18,857,160 |
| 2018-04-19 | $5.77 | $5.86 | $5.74 | $5.83 | $5.83 | 20,464,750 |
| 2018-04-18 | $5.81 | $5.85 | $5.61 | $5.77 | $5.77 | 27,881,480 |
| 2018-04-17 | $5.91 | $5.92 | $5.78 | $5.80 | $5.80 | 20,686,880 |
| 2018-04-16 | $6.01 | $6.06 | $5.78 | $5.85 | $5.85 | 32,398,550 |
| 2018-04-13 | $6.20 | $6.23 | $5.99 | $6.03 | $6.03 | 29,528,220 |
| 2018-04-12 | $6.16 | $6.23 | $6.13 | $6.19 | $6.19 | 21,975,270 |
| 2018-04-11 | $6.20 | $6.33 | $6.09 | $6.16 | $6.16 | 55,838,960 |
| 2018-04-10 | $6.50 | $6.66 | $6.39 | $6.39 | $6.39 | 52,789,760 |
| 2018-04-09 | $7.15 | $7.18 | $6.99 | $7.10 | $7.10 | 36,048,120 |
| 2018-04-06 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2018-04-05 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2018-04-04 | $7.25 | $7.38 | $7.15 | $7.20 | $7.20 | 15,893,830 |
| 2018-04-03 | $7.25 | $7.32 | $7.05 | $7.22 | $7.22 | 32,781,060 |
| 2018-04-02 | $7.50 | $7.67 | $7.39 | $7.40 | $7.40 | 35,758,500 |
| 2018-03-30 | $7.30 | $7.47 | $7.29 | $7.47 | $7.47 | 25,882,580 |
| 2018-03-29 | $7.24 | $7.33 | $7.19 | $7.27 | $7.27 | 22,905,080 |
| 2018-03-28 | $7.22 | $7.37 | $7.13 | $7.19 | $7.19 | 24,891,710 |
| 2018-03-27 | $7.25 | $7.46 | $7.21 | $7.34 | $7.34 | 28,920,140 |
| 2018-03-26 | $6.89 | $7.20 | $6.82 | $7.15 | $7.15 | 26,135,430 |
| 2018-03-23 | $7.22 | $7.39 | $6.88 | $7.00 | $7.00 | 32,074,120 |
| 2018-03-22 | $7.71 | $7.81 | $7.51 | $7.59 | $7.59 | 23,759,100 |
| 2018-03-21 | $8.00 | $8.08 | $7.70 | $7.71 | $7.71 | 28,711,920 |
| 2018-03-20 | $8.05 | $8.05 | $7.82 | $7.96 | $7.96 | 23,251,140 |
| 2018-03-19 | $8.10 | $8.22 | $8.05 | $8.10 | $8.10 | 15,245,160 |
| 2018-03-16 | $8.00 | $8.34 | $8.00 | $8.16 | $8.16 | 18,644,720 |
| 2018-03-15 | $8.21 | $8.27 | $8.01 | $8.16 | $8.16 | 23,387,900 |
| 2018-03-14 | $8.39 | $8.45 | $8.27 | $8.28 | $8.28 | 18,219,100 |
| 2018-03-13 | $8.50 | $8.55 | $8.32 | $8.40 | $8.40 | 29,425,960 |
| 2018-03-12 | $8.50 | $8.72 | $8.42 | $8.45 | $8.45 | 44,986,070 |
| 2018-03-09 | $8.13 | $8.47 | $8.09 | $8.39 | $8.39 | 41,812,760 |
| 2018-03-08 | $8.02 | $8.24 | $8.01 | $8.14 | $8.14 | 25,072,330 |
| 2018-03-07 | $8.19 | $8.23 | $7.97 | $8.09 | $8.09 | 31,670,100 |
| 2018-03-06 | $8.39 | $8.47 | $8.08 | $8.13 | $8.13 | 47,458,680 |
| 2018-03-05 | $8.32 | $8.47 | $8.09 | $8.38 | $8.38 | 42,797,390 |
| 2018-03-02 | $8.42 | $8.68 | $8.14 | $8.21 | $8.21 | 75,188,030 |
| 2018-03-01 | $7.42 | $8.29 | $7.41 | $8.29 | $8.29 | 64,220,210 |
| 2018-02-28 | $7.32 | $7.67 | $7.30 | $7.54 | $7.54 | 30,765,250 |
| 2018-02-27 | $7.24 | $7.59 | $7.16 | $7.41 | $7.41 | 38,064,990 |
| 2018-02-26 | $6.91 | $7.25 | $6.84 | $7.19 | $7.19 | 31,751,870 |
| 2018-02-23 | $6.87 | $6.96 | $6.78 | $6.88 | $6.88 | 21,078,590 |
| 2018-02-22 | $6.88 | $7.05 | $6.72 | $6.89 | $6.89 | 34,139,640 |
| 2018-01-31 | $7.30 | $7.45 | $6.96 | $6.96 | $6.96 | 63,104,630 |
| 2018-01-30 | $7.78 | $7.84 | $7.59 | $7.73 | $7.73 | 22,579,330 |
| 2018-01-29 | $7.96 | $8.03 | $7.70 | $7.80 | $7.80 | 30,185,690 |
| 2018-01-26 | $7.51 | $7.94 | $7.51 | $7.92 | $7.92 | 33,548,570 |
| 2018-01-25 | $7.45 | $7.67 | $7.45 | $7.54 | $7.54 | 19,939,210 |
| 2018-01-24 | $7.37 | $7.55 | $7.30 | $7.51 | $7.51 | 17,110,150 |
| 2018-01-23 | $7.46 | $7.51 | $7.34 | $7.40 | $7.40 | 13,208,400 |
| 2018-01-22 | $7.32 | $7.58 | $7.20 | $7.44 | $7.44 | 27,094,180 |
| 2018-01-19 | $7.00 | $7.39 | $6.98 | $7.32 | $7.32 | 30,499,140 |
| 2018-01-18 | $7.05 | $7.12 | $6.99 | $7.01 | $7.01 | 13,200,990 |
| 2018-01-17 | $6.77 | $7.13 | $6.72 | $7.03 | $7.03 | 21,508,160 |
| 2018-01-16 | $6.92 | $6.97 | $6.77 | $6.81 | $6.81 | 20,594,460 |
| 2018-01-15 | $7.21 | $7.22 | $6.91 | $6.92 | $6.92 | 24,288,250 |
| 2018-01-12 | $7.51 | $7.53 | $7.25 | $7.26 | $7.26 | 21,435,500 |
| 2018-01-11 | $7.41 | $7.54 | $7.35 | $7.49 | $7.49 | 15,359,400 |
| 2018-01-10 | $7.53 | $7.58 | $7.35 | $7.41 | $7.41 | 22,059,000 |
| 2018-01-09 | $7.68 | $7.68 | $7.44 | $7.52 | $7.52 | 12,748,430 |
| 2018-01-08 | $7.72 | $7.72 | $7.43 | $7.55 | $7.55 | 19,325,440 |
| 2018-01-05 | $7.75 | $7.79 | $7.70 | $7.71 | $7.71 | 11,161,200 |
| 2018-01-04 | $7.80 | $7.87 | $7.73 | $7.77 | $7.77 | 9,864,120 |
| 2018-01-03 | $7.70 | $7.84 | $7.66 | $7.80 | $7.80 | 12,045,310 |
| 2018-01-02 | $7.61 | $7.84 | $7.55 | $7.69 | $7.69 | 10,714,100 |
| 2018-01-01 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2017-12-29 | $7.55 | $7.63 | $7.48 | $7.59 | $7.59 | 10,243,710 |
| 2017-12-28 | $7.65 | $7.75 | $7.55 | $7.56 | $7.56 | 8,625,740 |
| 2017-12-27 | $7.90 | $7.92 | $7.63 | $7.67 | $7.67 | 12,266,580 |
| 2017-12-26 | $7.90 | $7.96 | $7.77 | $7.90 | $7.90 | 7,240,360 |
| 2017-12-25 | $7.81 | $7.92 | $7.80 | $7.88 | $7.88 | 13,351,940 |
| 2017-12-22 | $7.87 | $7.96 | $7.77 | $7.86 | $7.86 | 10,928,490 |
| 2017-12-21 | $7.72 | $7.87 | $7.66 | $7.85 | $7.85 | 15,507,820 |
| 2017-12-20 | $7.64 | $7.88 | $7.64 | $7.70 | $7.70 | 17,407,210 |
| 2017-12-19 | $7.60 | $7.72 | $7.54 | $7.70 | $7.70 | 11,439,250 |
| 2017-12-18 | $7.66 | $7.67 | $7.36 | $7.59 | $7.59 | 14,627,600 |
| 2017-12-15 | $7.69 | $7.78 | $7.66 | $7.67 | $7.67 | 8,707,060 |
| 2017-12-14 | $7.87 | $7.87 | $7.66 | $7.68 | $7.68 | 12,565,110 |
| 2017-12-13 | $7.80 | $7.91 | $7.78 | $7.85 | $7.85 | 11,376,640 |
| 2017-12-12 | $7.84 | $7.98 | $7.80 | $7.86 | $7.86 | 12,941,780 |
| 2017-12-11 | $7.82 | $7.90 | $7.77 | $7.84 | $7.84 | 15,035,510 |
| 2017-12-08 | $7.82 | $7.98 | $7.80 | $7.86 | $7.86 | 11,162,220 |
| 2017-12-07 | $7.90 | $7.93 | $7.79 | $7.83 | $7.83 | 9,791,680 |
| 2017-12-06 | $7.70 | $7.96 | $7.67 | $7.93 | $7.93 | 15,895,420 |
| 2017-12-05 | $7.85 | $7.86 | $7.57 | $7.74 | $7.74 | 15,958,360 |
| 2017-12-04 | $7.83 | $7.93 | $7.75 | $7.87 | $7.87 | 12,214,440 |
| 2017-12-01 | $7.85 | $7.98 | $7.81 | $7.86 | $7.86 | 10,984,150 |
| 2017-11-30 | $7.81 | $8.04 | $7.81 | $7.84 | $7.84 | 10,597,500 |
| 2017-11-29 | $7.88 | $7.91 | $7.75 | $7.88 | $7.88 | 12,378,040 |
| 2017-11-28 | $7.54 | $7.97 | $7.51 | $7.94 | $7.94 | 27,537,600 |
| 2017-11-27 | $7.48 | $7.63 | $7.41 | $7.51 | $7.51 | 15,942,930 |
| 2017-11-24 | $7.49 | $7.59 | $7.40 | $7.45 | $7.45 | 15,178,970 |
| 2017-11-23 | $7.85 | $7.87 | $7.51 | $7.51 | $7.51 | 21,961,830 |
| 2017-11-22 | $7.92 | $8.04 | $7.79 | $7.84 | $7.84 | 19,847,450 |
| 2017-11-21 | $7.91 | $8.04 | $7.82 | $7.91 | $7.91 | 17,794,720 |
| 2017-11-20 | $7.98 | $7.99 | $7.71 | $7.97 | $7.97 | 28,415,190 |
| 2017-11-17 | $8.31 | $8.36 | $7.91 | $7.99 | $7.99 | 40,152,380 |
| 2017-11-16 | $8.55 | $8.63 | $8.24 | $8.32 | $8.32 | 32,040,070 |
| 2017-11-15 | $8.68 | $8.77 | $8.55 | $8.55 | $8.55 | 22,843,950 |
| 2017-11-14 | $8.76 | $8.89 | $8.68 | $8.70 | $8.70 | 25,440,500 |
| 2017-11-13 | $8.98 | $8.98 | $8.76 | $8.81 | $8.81 | 34,082,310 |
| 2017-11-10 | $8.97 | $9.01 | $8.84 | $8.96 | $8.96 | 31,956,560 |
| 2017-11-09 | $8.73 | $8.97 | $8.68 | $8.97 | $8.97 | 29,618,640 |
| 2017-11-08 | $9.00 | $9.07 | $8.72 | $8.72 | $8.72 | 40,059,730 |
| 2017-11-07 | $9.00 | $9.13 | $8.90 | $8.95 | $8.95 | 30,796,550 |
| 2017-11-06 | $8.70 | $9.04 | $8.66 | $9.04 | $9.04 | 30,735,410 |
| 2017-11-03 | $8.61 | $8.80 | $8.61 | $8.71 | $8.71 | 16,578,150 |
| 2017-11-02 | $9.00 | $9.00 | $8.68 | $8.69 | $8.69 | 32,172,060 |
| 2017-11-01 | $9.15 | $9.25 | $9.03 | $9.05 | $9.05 | 24,051,610 |
| 2017-10-31 | $9.20 | $9.26 | $9.03 | $9.17 | $9.17 | 23,394,400 |
| 2017-10-30 | $9.18 | $9.32 | $8.90 | $9.18 | $9.18 | 42,002,120 |
| 2017-10-27 | $9.11 | $9.26 | $9.06 | $9.13 | $9.13 | 28,014,340 |
| 2017-10-26 | $8.93 | $9.19 | $8.90 | $9.08 | $9.08 | 47,625,750 |
| 2017-10-25 | $8.62 | $8.94 | $8.62 | $8.87 | $8.87 | 28,230,630 |
| 2017-10-24 | $8.71 | $8.77 | $8.53 | $8.63 | $8.63 | 19,214,020 |
| 2017-10-23 | $8.75 | $8.79 | $8.67 | $8.75 | $8.75 | 13,190,440 |
| 2017-10-20 | $8.67 | $8.77 | $8.52 | $8.73 | $8.73 | 19,471,600 |
| 2017-10-19 | $8.91 | $8.91 | $8.70 | $8.70 | $8.70 | 22,416,610 |
| 2017-10-18 | $9.04 | $9.04 | $8.88 | $8.90 | $8.90 | 20,057,770 |
| 2017-10-17 | $8.90 | $9.06 | $8.82 | $9.01 | $9.01 | 34,662,040 |
| 2017-10-16 | $8.99 | $9.02 | $8.73 | $8.91 | $8.91 | 43,194,710 |
| 2017-10-13 | $8.94 | $9.09 | $8.86 | $9.04 | $9.04 | 25,518,590 |
| 2017-10-12 | $8.90 | $8.95 | $8.80 | $8.93 | $8.93 | 23,766,500 |
| 2017-10-11 | $9.04 | $9.08 | $8.89 | $8.90 | $8.90 | 26,057,380 |
| 2017-10-10 | $8.84 | $9.03 | $8.81 | $9.03 | $9.03 | 24,656,700 |
| 2017-10-09 | $8.90 | $8.94 | $8.74 | $8.83 | $8.83 | 26,846,100 |
| 2017-10-06 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2017-10-05 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2017-10-04 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2017-10-03 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2017-10-02 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2017-09-29 | $8.77 | $8.83 | $8.69 | $8.79 | $8.79 | 23,950,500 |
| 2017-09-28 | $9.07 | $9.08 | $8.66 | $8.76 | $8.76 | 56,700,610 |
| 2017-09-27 | $9.18 | $9.18 | $9.05 | $9.08 | $9.08 | 19,547,080 |
| 2017-09-26 | $9.00 | $9.13 | $8.96 | $9.12 | $9.12 | 16,093,230 |
| 2017-09-25 | $9.27 | $9.33 | $8.85 | $9.00 | $9.00 | 26,101,310 |
| 2017-09-22 | $9.26 | $9.30 | $9.08 | $9.24 | $9.24 | 19,198,820 |
| 2017-09-21 | $9.45 | $9.60 | $9.23 | $9.25 | $9.25 | 35,092,470 |
| 2017-09-20 | $9.29 | $9.53 | $9.29 | $9.44 | $9.44 | 37,734,180 |
| 2017-09-19 | $9.25 | $9.58 | $9.24 | $9.32 | $9.32 | 50,105,580 |
| 2017-09-18 | $9.00 | $9.41 | $8.78 | $9.41 | $9.41 | 60,966,720 |
| 2017-09-15 | $9.12 | $9.12 | $8.95 | $9.00 | $9.00 | 22,566,630 |
| 2017-09-14 | $9.15 | $9.16 | $9.04 | $9.10 | $9.10 | 21,022,040 |
| 2017-09-13 | $9.16 | $9.18 | $9.04 | $9.13 | $9.13 | 26,644,210 |
| 2017-09-12 | $9.30 | $9.36 | $9.12 | $9.13 | $9.13 | 35,400,880 |
| 2017-09-11 | $9.22 | $9.29 | $9.12 | $9.29 | $9.29 | 31,024,080 |
| 2017-09-08 | $9.18 | $9.23 | $9.08 | $9.17 | $9.17 | 21,826,260 |
| 2017-09-07 | $9.27 | $9.30 | $9.11 | $9.12 | $9.12 | 32,567,800 |
| 2017-09-06 | $9.10 | $9.28 | $9.06 | $9.26 | $9.26 | 43,091,370 |
| 2017-09-05 | $9.39 | $9.40 | $9.01 | $9.14 | $9.14 | 107,016,950 |
| 2017-09-04 | $9.49 | $9.73 | $9.33 | $9.63 | $9.63 | 52,320,620 |
| 2017-09-01 | $9.43 | $9.53 | $9.27 | $9.47 | $9.47 | 43,007,480 |
| 2017-08-31 | $9.45 | $9.47 | $9.21 | $9.44 | $9.44 | 45,447,750 |
| 2017-08-30 | $9.34 | $9.56 | $9.28 | $9.40 | $9.40 | 41,684,370 |
| 2017-08-29 | $10.04 | $10.10 | $9.16 | $9.40 | $9.40 | 111,330,390 |
| 2017-08-28 | $10.06 | $10.19 | $9.96 | $9.98 | $9.98 | 47,226,910 |
| 2017-08-25 | $9.75 | $10.05 | $9.69 | $9.98 | $9.98 | 38,889,980 |
| 2017-08-24 | $9.77 | $9.90 | $9.68 | $9.79 | $9.79 | 34,642,840 |
| 2017-08-23 | $9.94 | $10.00 | $9.68 | $9.76 | $9.76 | 54,018,480 |
| 2017-08-22 | $10.13 | $10.34 | $9.86 | $9.88 | $9.88 | 56,203,330 |
| 2017-08-21 | $10.06 | $10.24 | $9.82 | $10.17 | $10.17 | 52,041,250 |
| 2017-08-18 | $9.98 | $10.34 | $9.93 | $9.99 | $9.99 | 58,095,360 |
| 2017-08-17 | $10.07 | $10.43 | $9.94 | $10.10 | $10.10 | 79,600,580 |
| 2017-08-16 | $9.58 | $10.44 | $9.55 | $10.14 | $10.14 | 124,559,930 |
| 2017-08-15 | $9.66 | $9.73 | $9.42 | $9.65 | $9.65 | 70,287,600 |
| 2017-08-14 | $9.17 | $9.66 | $9.10 | $9.66 | $9.66 | 78,756,550 |
| 2017-08-11 | $9.10 | $9.47 | $8.99 | $9.18 | $9.18 | 60,825,530 |
| 2017-08-10 | $9.07 | $9.25 | $8.91 | $9.13 | $9.13 | 29,065,870 |
| 2017-08-09 | $9.13 | $9.24 | $9.03 | $9.07 | $9.07 | 25,239,030 |
| 2017-08-08 | $8.87 | $9.19 | $8.82 | $9.11 | $9.11 | 39,359,310 |
| 2017-08-07 | $8.72 | $8.94 | $8.71 | $8.86 | $8.86 | 19,983,600 |
| 2017-08-04 | $9.11 | $9.12 | $8.67 | $8.77 | $8.77 | 58,793,800 |
| 2017-08-03 | $9.44 | $9.55 | $9.13 | $9.15 | $9.15 | 46,243,050 |
| 2017-08-02 | $9.33 | $9.59 | $9.17 | $9.43 | $9.43 | 44,279,030 |
| 2017-08-01 | $9.40 | $9.51 | $9.14 | $9.28 | $9.28 | 39,811,190 |
| 2017-07-31 | $9.41 | $9.65 | $9.26 | $9.46 | $9.46 | 45,207,650 |
| 2017-07-28 | $9.35 | $9.62 | $9.26 | $9.38 | $9.38 | 59,661,570 |
| 2017-07-27 | $8.93 | $9.64 | $8.80 | $9.39 | $9.39 | 74,162,660 |
| 2017-07-26 | $8.90 | $9.03 | $8.76 | $8.95 | $8.95 | 29,028,880 |
| 2017-07-25 | $8.90 | $9.15 | $8.81 | $9.00 | $9.00 | 43,767,440 |
| 2017-07-24 | $8.70 | $9.09 | $8.69 | $8.86 | $8.86 | 42,259,060 |
| 2017-07-21 | $8.80 | $8.84 | $8.65 | $8.70 | $8.70 | 20,414,750 |
| 2017-07-20 | $8.74 | $8.90 | $8.66 | $8.72 | $8.72 | 27,538,160 |
| 2017-07-19 | $8.49 | $8.84 | $8.34 | $8.75 | $8.75 | 38,794,630 |
| 2017-07-18 | $8.22 | $8.53 | $8.08 | $8.43 | $8.43 | 22,285,250 |
| 2017-07-17 | $8.57 | $8.57 | $8.01 | $8.22 | $8.22 | 31,663,280 |
| 2017-07-14 | $8.68 | $8.78 | $8.58 | $8.62 | $8.62 | 12,386,660 |
| 2017-07-13 | $8.61 | $8.84 | $8.59 | $8.70 | $8.68 | 25,720,680 |
| 2017-07-12 | $8.69 | $8.77 | $8.41 | $8.60 | $8.58 | 31,812,110 |
| 2017-07-11 | $8.92 | $8.97 | $8.61 | $8.72 | $8.70 | 35,026,510 |
| 2017-07-10 | $9.28 | $9.38 | $8.92 | $8.93 | $8.91 | 29,130,300 |
| 2017-07-07 | $9.36 | $9.39 | $9.15 | $9.28 | $9.26 | 25,507,220 |
| 2017-07-06 | $8.91 | $9.35 | $8.88 | $9.34 | $9.32 | 51,436,190 |
| 2017-07-05 | $8.86 | $9.07 | $8.76 | $8.97 | $8.95 | 22,855,490 |
| 2017-07-04 | $8.68 | $8.98 | $8.68 | $8.80 | $8.78 | 33,201,060 |
| 2017-07-03 | $8.96 | $8.97 | $8.65 | $8.71 | $8.69 | 80,509,710 |
| 2017-06-30 | $9.41 | $9.41 | $9.41 | $9.41 | $9.39 | 0 |
| 2017-06-29 | $9.41 | $9.41 | $9.41 | $9.41 | $9.39 | 0 |
| 2017-06-28 | $9.40 | $9.54 | $9.33 | $9.41 | $9.39 | 19,197,200 |
| 2017-06-27 | $9.65 | $9.65 | $9.42 | $9.46 | $9.44 | 25,114,590 |
| 2017-06-26 | $9.76 | $9.89 | $9.50 | $9.61 | $9.59 | 35,759,430 |
| 2017-06-23 | $9.55 | $9.77 | $9.38 | $9.75 | $9.73 | 32,996,120 |
| 2017-06-22 | $9.65 | $9.89 | $9.48 | $9.58 | $9.56 | 42,730,470 |
| 2017-06-21 | $9.60 | $9.80 | $9.37 | $9.54 | $9.52 | 72,998,940 |
| 2017-06-20 | $8.91 | $9.20 | $8.89 | $9.06 | $9.04 | 29,752,490 |
| 2017-06-19 | $8.81 | $8.90 | $8.73 | $8.81 | $8.79 | 13,816,640 |
| 2017-06-16 | $8.90 | $8.91 | $8.73 | $8.81 | $8.79 | 10,763,780 |
| 2017-06-15 | $8.74 | $9.06 | $8.72 | $8.86 | $8.84 | 22,309,050 |
| 2017-06-14 | $8.80 | $8.95 | $8.75 | $8.77 | $8.75 | 18,534,740 |
| 2017-06-13 | $8.49 | $8.86 | $8.49 | $8.77 | $8.75 | 19,898,830 |
| 2017-06-12 | $8.55 | $8.75 | $8.47 | $8.49 | $8.47 | 20,155,700 |
| 2017-06-09 | $8.29 | $8.75 | $8.29 | $8.61 | $8.59 | 36,479,400 |
| 2017-06-08 | $8.29 | $8.47 | $8.20 | $8.27 | $8.25 | 19,046,220 |
| 2017-06-07 | $8.15 | $8.35 | $8.10 | $8.31 | $8.29 | 22,834,230 |
| 2017-06-06 | $7.90 | $8.18 | $7.88 | $8.15 | $8.13 | 29,529,810 |
| 2017-06-05 | $7.76 | $8.01 | $7.73 | $7.87 | $7.85 | 20,864,210 |
| 2017-06-02 | $7.77 | $7.77 | $7.51 | $7.74 | $7.72 | 19,437,280 |
| 2017-06-01 | $7.71 | $7.85 | $7.69 | $7.73 | $7.71 | 20,667,630 |
| 2017-05-31 | $7.86 | $7.96 | $7.61 | $7.82 | $7.80 | 33,734,840 |
| 2017-05-30 | $7.88 | $7.88 | $7.88 | $7.88 | $7.86 | 0 |
| 2017-05-29 | $7.88 | $7.88 | $7.88 | $7.88 | $7.86 | 0 |
| 2017-05-26 | $8.10 | $8.18 | $7.62 | $7.88 | $7.86 | 47,759,480 |
| 2017-05-25 | $8.30 | $8.30 | $7.98 | $8.11 | $8.09 | 24,087,130 |
| 2017-05-24 | $8.10 | $8.26 | $8.00 | $8.19 | $8.17 | 16,438,530 |
| 2017-05-23 | $8.31 | $8.40 | $7.99 | $8.17 | $8.15 | 32,691,660 |
| 2017-05-22 | $8.48 | $8.55 | $8.27 | $8.35 | $8.33 | 19,586,260 |
| 2017-05-19 | $8.72 | $8.77 | $8.45 | $8.51 | $8.49 | 18,662,770 |
| 2017-05-18 | $8.80 | $8.95 | $8.65 | $8.66 | $8.64 | 30,211,940 |
| 2017-05-17 | $8.78 | $9.16 | $8.72 | $8.89 | $8.87 | 53,029,800 |
| 2017-05-16 | $8.50 | $8.84 | $8.37 | $8.77 | $8.75 | 41,894,650 |
| 2017-05-15 | $8.42 | $8.52 | $8.26 | $8.47 | $8.45 | 21,243,090 |
| 2017-05-12 | $8.58 | $8.72 | $8.35 | $8.45 | $8.43 | 16,348,020 |
| 2017-05-11 | $8.43 | $8.68 | $8.23 | $8.64 | $8.62 | 23,219,060 |
| 2017-05-10 | $8.57 | $8.95 | $8.49 | $8.56 | $8.54 | 30,523,750 |
| 2017-05-09 | $8.49 | $8.56 | $8.20 | $8.49 | $8.47 | 27,022,340 |
| 2017-05-08 | $8.67 | $8.91 | $8.50 | $8.50 | $8.48 | 15,730,810 |
| 2017-05-05 | $8.83 | $8.99 | $8.68 | $8.68 | $8.66 | 18,721,490 |
| 2017-05-04 | $9.38 | $9.42 | $8.84 | $8.87 | $8.85 | 41,124,530 |
| 2017-05-03 | $8.78 | $9.40 | $8.76 | $9.36 | $9.34 | 43,955,920 |
| 2017-05-02 | $8.84 | $8.94 | $8.31 | $8.82 | $8.80 | 36,193,420 |
| 2017-05-01 | $8.90 | $8.90 | $8.90 | $8.90 | $8.88 | 0 |
| 2017-04-28 | $9.34 | $9.46 | $8.90 | $8.90 | $8.88 | 37,041,970 |
| 2017-04-27 | $9.24 | $9.37 | $8.99 | $9.29 | $9.27 | 29,113,850 |
| 2017-04-26 | $9.30 | $9.55 | $9.18 | $9.28 | $9.26 | 21,922,950 |
| 2017-04-25 | $9.31 | $9.45 | $9.17 | $9.35 | $9.33 | 22,990,360 |
| 2017-04-24 | $9.22 | $9.39 | $9.05 | $9.25 | $9.23 | 21,137,370 |
| 2017-04-21 | $9.21 | $9.35 | $9.15 | $9.26 | $9.24 | 16,803,590 |
| 2017-04-20 | $9.01 | $9.23 | $8.91 | $9.15 | $9.13 | 17,237,980 |
| 2017-04-19 | $9.12 | $9.23 | $8.77 | $9.03 | $9.01 | 31,978,120 |
| 2017-04-18 | $9.13 | $9.33 | $9.04 | $9.24 | $9.22 | 30,225,150 |
| 2017-04-17 | $8.90 | $9.11 | $8.80 | $9.04 | $9.02 | 17,392,030 |
| 2017-04-14 | $9.22 | $9.22 | $8.94 | $8.95 | $8.93 | 23,683,800 |
| 2017-04-13 | $9.19 | $9.30 | $9.10 | $9.22 | $9.20 | 15,052,120 |
| 2017-04-12 | $9.30 | $9.39 | $9.13 | $9.21 | $9.19 | 14,491,400 |
| 2017-04-11 | $9.45 | $9.60 | $8.99 | $9.40 | $9.38 | 37,652,320 |
| 2017-04-10 | $9.80 | $9.85 | $9.29 | $9.53 | $9.51 | 32,645,280 |
| 2017-04-07 | $9.00 | $9.60 | $8.90 | $9.45 | $9.43 | 45,934,550 |
| 2017-04-06 | $9.11 | $9.14 | $8.96 | $9.02 | $9.00 | 21,278,410 |
| 2017-04-05 | $9.02 | $9.23 | $8.86 | $9.13 | $9.11 | 25,574,960 |
| 2017-04-04 | $9.00 | $9.00 | $9.00 | $9.00 | $8.98 | 0 |
| 2017-04-03 | $9.00 | $9.00 | $9.00 | $9.00 | $8.98 | 0 |
| 2017-03-31 | $8.88 | $9.04 | $8.83 | $9.00 | $8.98 | 20,418,720 |
| 2017-03-30 | $9.07 | $9.07 | $8.80 | $8.92 | $8.90 | 27,700,470 |
| 2017-03-29 | $9.09 | $9.40 | $8.94 | $9.03 | $9.01 | 36,822,750 |
| 2017-03-28 | $8.92 | $9.13 | $8.75 | $9.08 | $9.06 | 26,419,110 |
| 2017-03-27 | $8.82 | $9.30 | $8.82 | $8.92 | $8.90 | 48,010,150 |
| 2017-03-24 | $8.60 | $9.10 | $8.57 | $8.90 | $8.88 | 58,813,560 |
| 2017-03-23 | $8.38 | $8.57 | $8.30 | $8.55 | $8.53 | 33,208,550 |
| 2017-03-22 | $8.39 | $8.46 | $8.16 | $8.39 | $8.37 | 38,553,360 |
| 2017-03-21 | $8.46 | $8.60 | $8.32 | $8.43 | $8.41 | 22,811,560 |
| 2017-03-20 | $8.45 | $8.66 | $8.43 | $8.52 | $8.50 | 31,848,780 |
| 2017-03-17 | $8.58 | $8.78 | $8.45 | $8.49 | $8.47 | 46,883,500 |
| 2017-03-16 | $8.49 | $8.75 | $8.39 | $8.58 | $8.56 | 48,678,210 |
| 2017-03-15 | $8.45 | $8.72 | $8.34 | $8.45 | $8.43 | 62,991,850 |
| 2017-03-14 | $8.70 | $8.70 | $8.35 | $8.49 | $8.47 | 105,183,230 |
| 2017-03-13 | $8.30 | $8.57 | $8.20 | $8.57 | $8.55 | 95,980,040 |
| 2017-03-10 | $7.90 | $7.90 | $7.63 | $7.79 | $7.77 | 49,843,100 |
| 2017-03-09 | $7.86 | $7.98 | $7.73 | $7.92 | $7.90 | 20,648,930 |
| 2017-03-08 | $7.63 | $7.94 | $7.58 | $7.88 | $7.86 | 39,247,690 |
| 2017-03-07 | $7.60 | $7.68 | $7.55 | $7.63 | $7.61 | 13,327,670 |
| 2017-03-06 | $7.49 | $7.67 | $7.49 | $7.59 | $7.57 | 22,347,400 |
| 2017-03-03 | $7.33 | $7.47 | $7.25 | $7.42 | $7.40 | 14,557,220 |
| 2017-03-02 | $7.26 | $7.40 | $7.26 | $7.33 | $7.31 | 11,585,410 |
| 2017-03-01 | $7.30 | $7.34 | $7.24 | $7.28 | $7.26 | 8,561,720 |
| 2017-02-28 | $7.30 | $7.35 | $7.23 | $7.30 | $7.28 | 7,378,250 |
| 2017-02-27 | $7.36 | $7.50 | $7.31 | $7.31 | $7.29 | 11,277,890 |
| 2017-02-24 | $7.27 | $7.35 | $7.21 | $7.32 | $7.30 | 10,237,770 |
| 2017-02-23 | $7.28 | $7.34 | $7.22 | $7.27 | $7.25 | 9,835,300 |
| 2017-02-22 | $7.19 | $7.43 | $7.16 | $7.31 | $7.29 | 20,161,520 |
| 2017-02-21 | $7.17 | $7.32 | $7.10 | $7.20 | $7.18 | 12,040,060 |
| 2017-02-20 | $7.01 | $7.17 | $7.01 | $7.15 | $7.13 | 8,669,870 |
| 2017-02-17 | $7.12 | $7.16 | $7.01 | $7.01 | $6.99 | 9,260,110 |
| 2017-02-16 | $7.17 | $7.18 | $7.04 | $7.15 | $7.13 | 9,165,810 |
| 2017-02-15 | $7.25 | $7.44 | $7.10 | $7.10 | $7.08 | 22,351,820 |
| 2017-02-14 | $7.03 | $7.16 | $7.03 | $7.09 | $7.07 | 15,852,250 |
| 2017-02-13 | $6.80 | $7.08 | $6.79 | $7.07 | $7.05 | 20,263,060 |
| 2017-02-10 | $6.77 | $6.82 | $6.70 | $6.82 | $6.80 | 8,206,880 |
| 2017-02-09 | $6.78 | $6.83 | $6.72 | $6.77 | $6.75 | 8,443,530 |
| 2017-02-08 | $6.54 | $6.84 | $6.54 | $6.77 | $6.75 | 15,690,250 |
| 2017-02-07 | $6.59 | $6.65 | $6.51 | $6.55 | $6.53 | 8,589,840 |
| 2017-02-06 | $6.59 | $6.66 | $6.45 | $6.58 | $6.56 | 13,471,250 |
| 2017-02-03 | $6.68 | $6.72 | $6.58 | $6.59 | $6.57 | 7,651,770 |
| 2017-02-02 | $6.67 | $6.67 | $6.67 | $6.67 | $6.65 | 0 |
| 2017-02-01 | $6.67 | $6.67 | $6.67 | $6.67 | $6.65 | 0 |
| 2017-01-31 | $6.67 | $6.67 | $6.67 | $6.67 | $6.65 | 0 |
| 2017-01-30 | $6.67 | $6.67 | $6.67 | $6.67 | $6.65 | 0 |
| 2017-01-27 | $6.67 | $6.67 | $6.67 | $6.67 | $6.65 | 0 |
| 2017-01-26 | $6.62 | $6.69 | $6.58 | $6.67 | $6.65 | 5,504,370 |
| 2017-01-25 | $6.53 | $6.67 | $6.38 | $6.62 | $6.60 | 11,152,760 |
| 2017-01-24 | $6.45 | $6.56 | $6.36 | $6.53 | $6.51 | 10,552,330 |
| 2017-01-23 | $6.42 | $6.54 | $6.40 | $6.44 | $6.43 | 8,152,790 |
| 2017-01-20 | $6.24 | $6.45 | $6.20 | $6.42 | $6.41 | 12,328,190 |
| 2017-01-19 | $6.29 | $6.30 | $6.16 | $6.24 | $6.23 | 9,024,420 |
| 2017-01-18 | $6.33 | $6.34 | $6.20 | $6.23 | $6.22 | 9,125,670 |
| 2017-01-17 | $6.25 | $6.45 | $6.11 | $6.30 | $6.29 | 14,209,180 |
| 2017-01-16 | $6.83 | $6.84 | $6.12 | $6.28 | $6.27 | 24,707,880 |
| 2017-01-13 | $6.95 | $7.03 | $6.76 | $6.80 | $6.78 | 12,176,660 |
| 2017-01-12 | $7.00 | $7.05 | $6.91 | $6.94 | $6.92 | 7,083,350 |
| 2017-01-11 | $7.14 | $7.14 | $6.98 | $7.00 | $6.98 | 14,646,440 |
| 2017-01-10 | $7.26 | $7.30 | $7.11 | $7.14 | $7.12 | 12,127,020 |
| 2017-01-09 | $7.23 | $7.25 | $7.13 | $7.23 | $7.21 | 5,338,670 |
| 2017-01-06 | $7.44 | $7.48 | $7.18 | $7.22 | $7.20 | 16,852,680 |
| 2017-01-05 | $7.52 | $7.57 | $7.46 | $7.49 | $7.47 | 6,617,710 |
| 2017-01-04 | $7.60 | $7.60 | $7.46 | $7.57 | $7.55 | 8,240,280 |
| 2017-01-03 | $7.36 | $7.66 | $7.36 | $7.55 | $7.53 | 15,064,610 |
| 2017-01-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.33 | 0 |
| 2016-12-30 | $7.37 | $7.42 | $7.30 | $7.35 | $7.33 | 7,427,900 |
| 2016-12-29 | $7.46 | $7.49 | $7.30 | $7.32 | $7.30 | 8,418,150 |
| 2016-12-28 | $7.48 | $7.59 | $7.39 | $7.45 | $7.43 | 10,726,770 |
| 2016-12-27 | $7.45 | $7.72 | $7.40 | $7.54 | $7.52 | 18,145,600 |
| 2016-12-26 | $7.16 | $7.54 | $7.08 | $7.39 | $7.37 | 16,324,170 |
| 2016-12-23 | $7.28 | $7.37 | $7.15 | $7.22 | $7.20 | 9,134,980 |
| 2016-12-22 | $7.31 | $7.48 | $7.28 | $7.29 | $7.27 | 8,838,280 |
| 2016-12-21 | $7.29 | $7.38 | $7.28 | $7.32 | $7.30 | 9,656,160 |
| 2016-12-20 | $7.30 | $7.41 | $7.20 | $7.33 | $7.31 | 9,719,100 |
| 2016-12-19 | $7.35 | $7.41 | $7.20 | $7.27 | $7.25 | 10,187,220 |
| 2016-12-16 | $7.23 | $7.42 | $7.23 | $7.35 | $7.33 | 12,657,530 |
| 2016-12-15 | $7.17 | $7.31 | $7.11 | $7.20 | $7.18 | 11,474,760 |
| 2016-12-14 | $7.22 | $7.30 | $7.14 | $7.20 | $7.18 | 10,544,900 |
| 2016-12-13 | $7.22 | $7.29 | $7.07 | $7.20 | $7.18 | 11,770,940 |
| 2016-12-12 | $7.63 | $7.72 | $7.17 | $7.19 | $7.17 | 18,777,360 |
| 2016-12-09 | $7.79 | $7.81 | $7.67 | $7.68 | $7.66 | 8,818,740 |
| 2016-12-08 | $7.87 | $7.87 | $7.75 | $7.75 | $7.73 | 8,678,910 |
| 2016-12-07 | $7.78 | $7.86 | $7.74 | $7.83 | $7.81 | 9,029,420 |
| 2016-12-06 | $7.75 | $7.84 | $7.64 | $7.74 | $7.72 | 14,687,400 |
| 2016-12-05 | $7.90 | $8.01 | $7.70 | $7.74 | $7.72 | 17,071,160 |
| 2016-12-02 | $8.11 | $8.18 | $7.90 | $7.90 | $7.88 | 14,444,400 |
| 2016-12-01 | $8.04 | $8.24 | $7.99 | $8.12 | $8.10 | 16,026,520 |
| 2016-11-30 | $8.24 | $8.25 | $7.96 | $8.03 | $8.01 | 16,657,940 |
| 2016-11-29 | $8.32 | $8.60 | $8.18 | $8.18 | $8.16 | 30,785,690 |
| 2016-11-28 | $8.33 | $8.60 | $8.24 | $8.25 | $8.23 | 33,538,210 |
| 2016-11-25 | $7.90 | $8.17 | $7.82 | $8.13 | $8.11 | 21,640,880 |
| 2016-11-24 | $8.19 | $8.21 | $7.90 | $7.94 | $7.92 | 25,563,720 |
| 2016-11-23 | $8.43 | $8.44 | $8.18 | $8.21 | $8.19 | 26,809,530 |
| 2016-11-22 | $8.43 | $8.49 | $8.31 | $8.41 | $8.39 | 12,715,300 |
| 2016-11-21 | $8.35 | $8.56 | $8.31 | $8.45 | $8.43 | 20,185,610 |
| 2016-11-18 | $8.42 | $8.46 | $8.30 | $8.32 | $8.30 | 13,935,680 |
| 2016-11-17 | $8.42 | $8.52 | $8.33 | $8.45 | $8.43 | 15,215,860 |
| 2016-11-16 | $8.57 | $8.75 | $8.43 | $8.50 | $8.48 | 34,353,580 |
| 2016-11-15 | $8.27 | $8.59 | $8.23 | $8.53 | $8.51 | 33,867,320 |
| 2016-11-14 | $8.21 | $8.43 | $8.16 | $8.28 | $8.26 | 17,222,720 |
| 2016-11-11 | $8.40 | $8.40 | $8.21 | $8.24 | $8.22 | 24,941,090 |
| 2016-11-10 | $8.49 | $8.57 | $8.31 | $8.40 | $8.38 | 24,044,340 |
| 2016-11-09 | $8.40 | $8.54 | $8.15 | $8.35 | $8.33 | 29,391,460 |
| 2016-11-08 | $8.20 | $8.70 | $8.17 | $8.46 | $8.44 | 46,535,970 |
| 2016-11-07 | $8.25 | $8.36 | $8.00 | $8.16 | $8.14 | 40,622,190 |
| 2016-11-04 | $7.86 | $8.70 | $7.86 | $8.41 | $8.39 | 85,298,510 |
| 2016-11-03 | $7.85 | $8.05 | $7.81 | $7.91 | $7.89 | 30,611,810 |
| 2016-11-02 | $7.82 | $8.09 | $7.80 | $7.89 | $7.87 | 42,002,030 |
| 2016-11-01 | $7.93 | $7.94 | $7.75 | $7.82 | $7.80 | 30,587,340 |
| 2016-10-31 | $7.41 | $8.05 | $7.41 | $7.86 | $7.84 | 0 |
| 2016-10-28 | $7.46 | $7.59 | $7.44 | $7.48 | $7.46 | 14,742,150 |
| 2016-10-27 | $7.45 | $7.52 | $7.43 | $7.49 | $7.47 | 12,167,670 |
| 2016-10-26 | $7.53 | $7.54 | $7.42 | $7.44 | $7.42 | 13,582,560 |
| 2016-10-25 | $7.53 | $7.60 | $7.47 | $7.55 | $7.53 | 17,209,740 |
| 2016-10-24 | $7.50 | $7.56 | $7.42 | $7.52 | $7.50 | 15,604,520 |
| 2016-10-21 | $7.57 | $7.62 | $7.38 | $7.49 | $7.47 | 23,603,460 |
| 2016-10-20 | $7.42 | $7.69 | $7.38 | $7.62 | $7.60 | 33,294,030 |
| 2016-10-19 | $7.46 | $7.48 | $7.35 | $7.42 | $7.40 | 11,802,580 |
| 2016-10-18 | $7.39 | $7.46 | $7.32 | $7.44 | $7.42 | 10,747,030 |
| 2016-10-17 | $7.47 | $7.55 | $7.33 | $7.35 | $7.33 | 14,072,720 |
| 2016-10-14 | $7.56 | $7.57 | $7.43 | $7.50 | $7.48 | 14,039,450 |
| 2016-10-13 | $7.50 | $7.63 | $7.49 | $7.59 | $7.57 | 21,005,600 |
| 2016-10-12 | $7.54 | $7.54 | $7.45 | $7.49 | $7.47 | 12,775,580 |
| 2016-10-11 | $7.62 | $7.62 | $7.49 | $7.55 | $7.53 | 17,001,730 |
| 2016-10-10 | $7.50 | $7.63 | $7.46 | $7.58 | $7.56 | 18,208,860 |
| 2016-10-07 | $7.49 | $7.49 | $7.49 | $7.49 | $7.47 | 0 |
| 2016-10-06 | $7.49 | $7.49 | $7.49 | $7.49 | $7.47 | 0 |
| 2016-10-05 | $7.49 | $7.49 | $7.49 | $7.49 | $7.47 | 0 |
| 2016-10-04 | $7.49 | $7.49 | $7.49 | $7.49 | $7.47 | 0 |
| 2016-10-03 | $7.49 | $7.49 | $7.49 | $7.49 | $7.47 | 0 |
| 2016-09-30 | $7.50 | $7.60 | $7.45 | $7.49 | $7.47 | 14,368,330 |
| 2016-09-29 | $7.40 | $7.65 | $7.37 | $7.53 | $7.51 | 28,142,910 |
| 2016-09-28 | $7.32 | $7.44 | $7.27 | $7.40 | $7.38 | 17,417,460 |
| 2016-09-27 | $7.24 | $7.34 | $7.23 | $7.34 | $7.32 | 13,535,430 |
| 2016-09-26 | $7.39 | $7.46 | $7.30 | $7.30 | $7.28 | 21,841,970 |
| 2016-09-23 | $7.25 | $7.41 | $7.22 | $7.39 | $7.37 | 21,309,950 |
| 2016-09-22 | $7.39 | $7.39 | $7.24 | $7.25 | $7.23 | 12,625,670 |
| 2016-09-21 | $7.22 | $7.32 | $7.18 | $7.30 | $7.28 | 16,341,600 |
| 2016-09-20 | $7.36 | $7.36 | $7.22 | $7.24 | $7.22 | 17,570,550 |
| 2016-09-19 | $7.28 | $7.44 | $7.28 | $7.37 | $7.35 | 14,757,780 |
| 2016-09-16 | $7.31 | $7.31 | $7.31 | $7.31 | $7.29 | 0 |
| 2016-09-15 | $7.31 | $7.31 | $7.31 | $7.31 | $7.29 | 0 |
| 2016-09-14 | $7.40 | $7.50 | $7.27 | $7.31 | $7.29 | 23,720,650 |
| 2016-09-13 | $7.54 | $7.58 | $7.39 | $7.49 | $7.47 | 32,452,730 |
| 2016-09-12 | $7.18 | $7.68 | $7.12 | $7.46 | $7.44 | 57,400,250 |
| 2016-09-09 | $7.18 | $7.55 | $7.16 | $7.37 | $7.35 | 51,141,170 |
| 2016-09-08 | $7.16 | $7.20 | $7.14 | $7.19 | $7.17 | 16,138,130 |
| 2016-09-07 | $7.22 | $7.23 | $7.13 | $7.15 | $7.13 | 21,149,090 |
| 2016-09-06 | $7.14 | $7.25 | $7.05 | $7.21 | $7.19 | 24,312,620 |
| 2016-09-05 | $7.08 | $7.14 | $7.07 | $7.10 | $7.08 | 12,824,310 |
| 2016-09-02 | $7.11 | $7.17 | $7.06 | $7.08 | $7.06 | 16,081,010 |
| 2016-09-01 | $7.09 | $7.24 | $7.07 | $7.15 | $7.13 | 40,786,610 |
| 2016-08-31 | $7.06 | $7.10 | $7.03 | $7.06 | $7.04 | 14,173,410 |
| 2016-08-30 | $7.03 | $7.13 | $7.03 | $7.05 | $7.03 | 12,723,860 |
| 2016-08-29 | $7.13 | $7.18 | $7.08 | $7.10 | $7.08 | 16,142,980 |
| 2016-08-26 | $7.04 | $7.11 | $7.03 | $7.10 | $7.08 | 18,542,380 |
| 2016-08-25 | $7.17 | $7.17 | $6.95 | $7.03 | $7.01 | 26,013,330 |
| 2016-08-24 | $7.10 | $7.21 | $7.09 | $7.18 | $7.16 | 17,504,590 |
| 2016-08-23 | $7.14 | $7.16 | $7.07 | $7.10 | $7.08 | 16,878,760 |
| 2016-08-22 | $7.18 | $7.27 | $7.14 | $7.14 | $7.12 | 19,717,140 |
| 2016-08-19 | $7.21 | $7.23 | $7.17 | $7.18 | $7.16 | 16,363,000 |
| 2016-08-18 | $7.21 | $7.29 | $7.17 | $7.23 | $7.21 | 24,184,490 |
| 2016-08-17 | $7.23 | $7.24 | $7.18 | $7.20 | $7.18 | 18,673,640 |
| 2016-08-16 | $7.25 | $7.26 | $7.19 | $7.21 | $7.19 | 26,955,230 |
| 2016-08-15 | $7.04 | $7.26 | $7.04 | $7.24 | $7.22 | 31,144,470 |
| 2016-08-12 | $7.00 | $7.06 | $6.98 | $7.04 | $7.02 | 13,353,700 |
| 2016-08-11 | $7.13 | $7.15 | $7.00 | $7.01 | $6.99 | 21,546,720 |
| 2016-08-10 | $7.22 | $7.27 | $7.15 | $7.15 | $7.13 | 17,796,960 |
| 2016-08-09 | $7.12 | $7.28 | $7.11 | $7.22 | $7.20 | 21,174,140 |
| 2016-08-08 | $7.08 | $7.15 | $6.98 | $7.13 | $7.11 | 18,902,160 |
| 2016-08-05 | $7.04 | $7.33 | $7.00 | $7.13 | $7.11 | 31,673,440 |
| 2016-08-04 | $7.01 | $7.07 | $6.96 | $7.06 | $7.04 | 15,696,100 |
| 2016-08-03 | $7.08 | $7.08 | $6.96 | $7.01 | $6.99 | 15,422,710 |
| 2016-08-02 | $7.03 | $7.10 | $7.01 | $7.06 | $7.04 | 12,058,840 |
| 2016-08-01 | $7.18 | $7.20 | $6.90 | $7.01 | $6.99 | 22,260,840 |
| 2016-07-29 | $7.36 | $7.38 | $7.15 | $7.17 | $7.15 | 24,939,430 |
| 2016-07-28 | $7.68 | $7.74 | $7.18 | $7.35 | $7.33 | 40,146,940 |
| 2016-07-27 | $8.28 | $8.30 | $7.58 | $7.68 | $7.66 | 59,823,810 |
| 2016-07-26 | $8.19 | $8.44 | $8.16 | $8.32 | $8.30 | 43,973,120 |
| 2016-07-25 | $8.19 | $8.29 | $8.13 | $8.19 | $8.17 | 29,715,360 |
| 2016-07-22 | $8.17 | $8.45 | $8.04 | $8.27 | $8.25 | 60,464,820 |
| 2016-07-21 | $8.19 | $8.21 | $8.14 | $8.15 | $8.13 | 23,522,080 |
| 2016-07-20 | $8.22 | $8.24 | $8.15 | $8.16 | $8.14 | 23,646,400 |
| 2016-07-19 | $8.14 | $8.22 | $8.11 | $8.22 | $8.20 | 22,375,520 |
| 2016-07-18 | $8.22 | $8.25 | $8.14 | $8.16 | $8.14 | 28,693,180 |
| 2016-07-15 | $8.43 | $8.44 | $8.25 | $8.28 | $8.26 | 50,069,350 |
| 2016-07-14 | $8.35 | $8.58 | $8.24 | $8.53 | $8.51 | 69,043,120 |
| 2016-07-13 | $8.21 | $8.34 | $8.13 | $8.34 | $8.32 | 49,122,320 |
| 2016-07-12 | $8.13 | $8.23 | $8.03 | $8.20 | $8.18 | 33,307,080 |
| 2016-07-11 | $8.29 | $8.34 | $8.13 | $8.16 | $8.14 | 36,388,110 |
| 2016-07-08 | $8.27 | $8.39 | $8.24 | $8.30 | $8.28 | 36,385,500 |
| 2016-07-07 | $8.23 | $8.39 | $8.08 | $8.31 | $8.29 | 58,517,720 |
| 2016-07-06 | $8.16 | $8.33 | $8.13 | $8.21 | $8.19 | 36,825,310 |
| 2016-07-05 | $8.27 | $8.28 | $8.12 | $8.18 | $8.16 | 34,238,210 |
| 2016-07-04 | $8.08 | $8.28 | $8.06 | $8.25 | $8.23 | 36,997,840 |
| 2016-07-01 | $8.27 | $8.29 | $8.12 | $8.14 | $8.12 | 35,405,450 |
| 2016-06-30 | $8.41 | $8.44 | $8.20 | $8.26 | $8.24 | 45,025,620 |
| 2016-06-29 | $8.38 | $8.58 | $8.28 | $8.43 | $8.41 | 69,094,540 |
| 2016-06-28 | $8.40 | $8.43 | $8.21 | $8.36 | $8.34 | 55,695,480 |
| 2016-06-27 | $8.43 | $8.47 | $8.13 | $8.38 | $8.36 | 72,681,720 |
| 2016-06-24 | $8.58 | $8.80 | $8.09 | $8.33 | $8.31 | 91,973,020 |
| 2016-06-23 | $8.10 | $8.93 | $8.06 | $8.69 | $8.67 | 117,749,420 |
| 2016-06-22 | $8.01 | $8.13 | $7.93 | $8.12 | $8.10 | 37,606,040 |
| 2016-06-21 | $8.25 | $8.40 | $7.95 | $8.10 | $8.08 | 50,397,210 |
| 2016-06-20 | $8.33 | $8.33 | $8.06 | $8.20 | $8.18 | 34,336,330 |
| 2016-06-17 | $8.18 | $8.44 | $8.13 | $8.24 | $8.22 | 42,876,680 |
| 2016-06-16 | $8.48 | $8.54 | $8.20 | $8.24 | $8.22 | 57,745,380 |
| 2016-06-15 | $8.21 | $8.69 | $8.11 | $8.56 | $8.54 | 69,945,050 |
| 2016-06-14 | $8.43 | $8.46 | $8.03 | $8.21 | $8.19 | 55,162,270 |
| 2016-06-13 | $9.07 | $9.24 | $8.31 | $8.31 | $8.29 | 75,944,570 |
| 2016-06-10 | $9.00 | $9.00 | $9.00 | $9.00 | $8.98 | 0 |
| 2016-06-09 | $9.00 | $9.00 | $9.00 | $9.00 | $8.98 | 0 |
| 2016-06-08 | $9.39 | $9.50 | $8.87 | $9.00 | $8.98 | 119,275,290 |
| 2016-06-07 | $9.78 | $9.88 | $9.52 | $9.80 | $9.78 | 83,087,980 |
| 2016-06-06 | $9.79 | $9.95 | $9.46 | $9.80 | $9.78 | 96,840,680 |
| 2016-06-03 | $10.26 | $10.28 | $9.71 | $9.80 | $9.78 | 161,957,780 |
| 2016-06-02 | $10.45 | $10.55 | $9.90 | $10.31 | $10.29 | 222,401,120 |
| 2016-06-01 | $9.42 | $10.09 | $9.39 | $10.09 | $10.07 | 125,971,130 |
| 2016-05-31 | $8.54 | $9.17 | $8.40 | $9.17 | $9.15 | 121,051,380 |
| 2016-05-30 | $8.00 | $9.08 | $7.82 | $8.34 | $8.32 | 70,278,160 |
| 2016-05-27 | $34.00 | $35.18 | $32.95 | $32.99 | $8.23 | 17,526,680 |
| 2016-05-26 | $33.87 | $34.30 | $31.67 | $34.00 | $8.48 | 13,848,020 |
| 2016-05-25 | $36.00 | $36.21 | $34.40 | $34.41 | $8.58 | 18,086,280 |
| 2016-05-24 | $33.93 | $35.35 | $33.39 | $35.25 | $8.79 | 13,963,130 |
| 2016-05-23 | $33.30 | $34.96 | $33.03 | $34.43 | $8.59 | 13,529,900 |
| 2016-05-20 | $31.11 | $33.70 | $30.57 | $33.55 | $8.37 | 13,930,790 |
| 2016-05-19 | $29.90 | $31.60 | $29.70 | $30.69 | $7.65 | 8,785,240 |
| 2016-05-18 | $32.45 | $32.56 | $29.70 | $29.90 | $7.46 | 10,255,620 |
| 2016-05-17 | $32.70 | $33.38 | $32.40 | $33.00 | $8.23 | 8,602,550 |
| 2016-05-16 | $31.79 | $32.80 | $31.50 | $32.63 | $8.14 | 7,471,200 |
| 2016-05-13 | $33.12 | $33.40 | $31.50 | $31.83 | $7.94 | 9,218,620 |
| 2016-05-12 | $32.00 | $33.29 | $31.58 | $33.22 | $8.29 | 8,480,240 |
| 2016-05-11 | $33.89 | $33.89 | $32.63 | $32.65 | $8.14 | 7,671,920 |
| 2016-05-10 | $34.90 | $35.19 | $33.24 | $33.31 | $8.31 | 11,258,790 |
| 2016-05-09 | $35.00 | $36.10 | $33.38 | $34.98 | $8.72 | 14,320,010 |
| 2016-05-06 | $38.00 | $38.50 | $35.00 | $35.07 | $8.75 | 20,693,630 |
| 2016-05-05 | $35.70 | $38.12 | $35.70 | $37.97 | $9.47 | 17,952,070 |
| 2016-05-04 | $35.20 | $36.90 | $35.03 | $35.90 | $8.95 | 14,985,690 |
| 2016-05-03 | $34.77 | $35.86 | $33.80 | $35.57 | $8.87 | 11,353,500 |
| 2016-05-02 | $34.61 | $34.61 | $34.61 | $34.61 | $8.63 | 0 |
| 2016-04-29 | $34.68 | $36.25 | $34.51 | $34.61 | $8.63 | 11,652,480 |
| 2016-04-28 | $34.00 | $35.38 | $32.90 | $35.05 | $8.74 | 13,147,490 |
| 2016-04-27 | $34.80 | $34.99 | $33.75 | $33.97 | $8.47 | 10,766,600 |
| 2016-04-26 | $33.00 | $35.18 | $32.90 | $35.18 | $8.77 | 12,371,190 |
| 2016-04-25 | $33.89 | $34.98 | $33.00 | $33.11 | $8.26 | 11,922,030 |
| 2016-04-22 | $31.84 | $33.97 | $31.84 | $33.89 | $8.45 | 10,720,960 |
| 2016-04-21 | $33.18 | $34.21 | $32.10 | $32.20 | $8.03 | 12,128,050 |
| 2016-04-20 | $37.44 | $37.48 | $33.54 | $33.54 | $8.37 | 20,049,360 |
| 2016-04-19 | $38.00 | $38.49 | $36.80 | $37.27 | $9.30 | 11,559,110 |
| 2016-04-18 | $38.02 | $38.25 | $37.30 | $37.88 | $9.45 | 9,268,010 |
| 2016-04-15 | $38.00 | $39.28 | $37.70 | $38.58 | $9.62 | 13,867,670 |
| 2016-04-14 | $37.71 | $38.01 | $36.77 | $37.80 | $9.43 | 12,250,120 |
| 2016-04-13 | $37.21 | $39.20 | $37.00 | $37.50 | $9.35 | 15,233,670 |
| 2016-04-12 | $39.06 | $40.00 | $36.00 | $37.02 | $9.23 | 22,067,930 |
| 2016-04-11 | $42.16 | $42.43 | $39.39 | $39.49 | $9.85 | 22,821,470 |
| 2016-04-08 | $41.05 | $43.00 | $39.98 | $41.81 | $10.43 | 21,705,540 |
| 2016-04-07 | $40.56 | $44.00 | $39.50 | $41.61 | $10.38 | 21,868,510 |
| 2016-04-06 | $37.70 | $40.71 | $37.65 | $40.51 | $10.10 | 17,331,770 |
| 2016-04-05 | $37.60 | $39.89 | $37.51 | $38.64 | $9.64 | 16,616,830 |
| 2016-04-04 | $37.72 | $37.72 | $37.72 | $37.72 | $9.41 | 0 |
| 2016-04-01 | $36.21 | $38.55 | $35.90 | $37.72 | $9.41 | 17,107,330 |
| 2016-03-31 | $37.40 | $37.98 | $36.50 | $36.79 | $9.18 | 21,933,570 |
| 2016-03-30 | $34.65 | $37.40 | $34.23 | $37.40 | $9.33 | 24,341,290 |
| 2016-03-29 | $33.50 | $34.50 | $32.54 | $34.00 | $8.48 | 12,078,440 |
| 2016-03-28 | $35.00 | $35.95 | $33.00 | $33.50 | $8.36 | 14,226,260 |
| 2016-03-25 | $35.07 | $36.03 | $33.88 | $34.28 | $8.55 | 14,316,190 |
| 2016-03-24 | $33.71 | $37.25 | $33.52 | $34.79 | $8.68 | 25,453,860 |
| 2016-03-23 | $32.08 | $34.15 | $31.85 | $33.95 | $8.47 | 16,218,780 |
| 2016-03-22 | $31.47 | $33.10 | $31.20 | $32.46 | $8.10 | 13,752,830 |
| 2016-03-21 | $32.38 | $32.67 | $30.79 | $32.05 | $7.99 | 18,966,230 |
| 2016-03-18 | $28.93 | $31.42 | $28.62 | $31.42 | $7.84 | 18,157,060 |
| 2016-03-17 | $26.84 | $28.87 | $26.84 | $28.56 | $7.12 | 11,282,150 |
| 2016-03-16 | $28.45 | $28.60 | $26.62 | $26.85 | $6.70 | 7,419,010 |
| 2016-03-15 | $27.98 | $29.10 | $27.65 | $27.88 | $6.95 | 9,111,920 |
| 2016-03-14 | $27.07 | $29.28 | $27.02 | $28.10 | $7.01 | 10,091,530 |
| 2016-03-11 | $27.51 | $27.52 | $26.40 | $26.70 | $6.66 | 7,681,850 |
| 2016-03-10 | $28.29 | $28.90 | $27.76 | $27.80 | $6.93 | 10,632,340 |
| 2016-03-09 | $27.11 | $28.50 | $27.10 | $28.20 | $7.03 | 10,217,480 |
| 2016-03-08 | $27.33 | $28.50 | $25.74 | $28.19 | $7.03 | 11,715,580 |
| 2016-03-07 | $26.55 | $28.57 | $26.55 | $27.44 | $6.84 | 9,174,720 |
| 2016-03-04 | $27.89 | $28.55 | $26.00 | $26.07 | $6.50 | 11,074,950 |
| 2016-03-03 | $29.02 | $30.15 | $28.25 | $28.32 | $7.06 | 13,872,190 |
| 2016-03-02 | $27.73 | $29.85 | $27.73 | $29.50 | $7.36 | 15,232,460 |
| 2016-03-01 | $27.05 | $28.40 | $25.60 | $27.73 | $6.92 | 12,700,930 |
| 2016-02-29 | $30.30 | $30.90 | $27.46 | $27.46 | $6.85 | 10,423,330 |
| 2016-02-26 | $31.18 | $32.18 | $29.94 | $30.51 | $7.61 | 13,215,560 |
| 2016-02-25 | $34.94 | $35.25 | $32.00 | $32.00 | $7.98 | 15,619,180 |
| 2016-02-24 | $38.88 | $38.88 | $35.55 | $35.55 | $8.87 | 27,920,370 |
| 2016-02-23 | $40.61 | $41.99 | $38.87 | $39.50 | $9.85 | 19,649,180 |
| 2016-02-22 | $40.00 | $40.89 | $39.17 | $40.39 | $10.07 | 17,826,060 |
| 2016-02-19 | $40.51 | $40.75 | $39.11 | $39.74 | $9.91 | 22,200,700 |
| 2016-02-18 | $41.88 | $41.88 | $39.53 | $41.20 | $10.28 | 35,091,110 |
| 2016-02-17 | $36.30 | $40.23 | $35.85 | $40.23 | $10.03 | 39,217,270 |
| 2016-02-16 | $34.74 | $37.30 | $34.00 | $36.57 | $9.12 | 20,976,490 |
| 2016-02-15 | $33.39 | $35.30 | $32.26 | $34.26 | $8.55 | 15,014,730 |
| 2016-02-12 | $34.80 | $34.80 | $34.80 | $34.80 | $8.68 | 0 |
| 2016-02-11 | $34.80 | $34.80 | $34.80 | $34.80 | $8.68 | 0 |
| 2016-02-10 | $34.80 | $34.80 | $34.80 | $34.80 | $8.68 | 0 |
| 2016-02-09 | $34.80 | $34.80 | $34.80 | $34.80 | $8.68 | 0 |
| 2016-02-08 | $34.80 | $34.80 | $34.80 | $34.80 | $8.68 | 0 |
| 2016-02-05 | $35.14 | $37.00 | $34.14 | $34.80 | $8.68 | 20,841,380 |
| 2016-02-04 | $34.19 | $36.50 | $33.51 | $35.14 | $8.76 | 22,664,800 |
| 2016-02-03 | $34.50 | $35.85 | $32.30 | $34.00 | $8.48 | 20,097,630 |
| 2016-02-02 | $34.50 | $36.10 | $33.71 | $35.47 | $8.85 | 21,532,900 |
| 2016-02-01 | $34.60 | $36.79 | $33.10 | $34.32 | $8.56 | 20,080,950 |
| 2016-01-29 | $33.10 | $36.14 | $33.10 | $34.00 | $8.48 | 31,303,190 |
| 2016-01-28 | $41.53 | $41.99 | $36.69 | $36.69 | $9.15 | 22,301,850 |
| 2016-01-27 | $40.88 | $43.20 | $40.77 | $40.77 | $10.17 | 30,410,090 |
| 2016-01-26 | $45.38 | $45.38 | $44.50 | $45.30 | $11.30 | 70,824,350 |
| 2016-01-25 | $41.25 | $41.25 | $41.25 | $41.25 | $10.29 | 2,565,500 |
| 2016-01-22 | $37.03 | $37.77 | $33.71 | $37.50 | $9.35 | 7,864,340 |
| 2016-01-21 | $35.79 | $38.60 | $35.35 | $37.40 | $9.33 | 11,916,500 |
| 2016-01-20 | $36.70 | $38.38 | $35.03 | $35.80 | $8.93 | 8,206,860 |
| 2016-01-19 | $33.83 | $36.80 | $33.60 | $36.70 | $9.15 | 3,141,380 |
| 2016-01-18 | $31.90 | $34.89 | $31.60 | $34.30 | $8.56 | 3,566,590 |
| 2016-01-15 | $32.49 | $34.49 | $31.65 | $32.80 | $8.18 | 4,847,230 |
| 2016-01-14 | $29.80 | $32.98 | $29.02 | $32.80 | $8.18 | 8,208,600 |
| 2016-01-13 | $32.30 | $33.00 | $30.02 | $30.79 | $7.68 | 3,729,280 |
| 2016-01-12 | $31.94 | $33.50 | $30.52 | $31.98 | $7.98 | 4,451,680 |
| 2016-01-11 | $34.20 | $34.68 | $31.95 | $31.95 | $7.97 | 3,326,760 |
| 2016-01-08 | $36.30 | $37.45 | $32.35 | $35.50 | $8.85 | 5,201,700 |
| 2016-01-07 | $39.01 | $39.31 | $35.94 | $35.94 | $8.96 | 511,000 |
| 2016-01-06 | $38.80 | $40.78 | $38.40 | $39.93 | $9.96 | 4,505,710 |
| 2016-01-05 | $38.33 | $40.29 | $38.33 | $38.33 | $9.56 | 9,475,070 |
| 2016-01-04 | $47.25 | $47.30 | $42.59 | $42.59 | $10.62 | 2,978,800 |
| 2016-01-01 | $47.32 | $47.32 | $47.32 | $47.32 | $11.80 | 0 |
| 2015-12-31 | $46.80 | $47.80 | $45.76 | $47.32 | $11.80 | 3,375,900 |
| 2015-12-30 | $46.90 | $47.48 | $45.41 | $46.70 | $11.65 | 1,786,460 |
| 2015-12-29 | $45.70 | $47.05 | $45.10 | $46.85 | $11.69 | 2,562,810 |
| 2015-12-28 | $45.97 | $48.66 | $45.80 | $46.13 | $11.51 | 4,442,360 |
| 2015-12-25 | $45.43 | $46.45 | $45.01 | $45.96 | $11.46 | 3,978,520 |
| 2015-12-24 | $46.07 | $46.74 | $45.32 | $45.84 | $11.43 | 3,010,710 |
| 2015-12-23 | $45.44 | $48.20 | $44.23 | $46.08 | $11.49 | 3,288,480 |
| 2015-12-22 | $43.86 | $45.98 | $43.64 | $45.14 | $11.26 | 2,752,560 |
| 2015-12-21 | $43.84 | $44.93 | $42.51 | $43.86 | $10.94 | 2,626,230 |
| 2015-12-18 | $44.18 | $45.47 | $43.60 | $43.86 | $10.94 | 2,547,920 |
| 2015-12-17 | $44.51 | $46.80 | $44.20 | $44.83 | $11.18 | 3,380,850 |
| 2015-12-16 | $43.59 | $45.50 | $42.56 | $44.60 | $11.12 | 4,300,400 |
| 2015-12-15 | $40.98 | $44.04 | $40.51 | $43.60 | $10.87 | 4,147,660 |
| 2015-12-14 | $38.23 | $41.44 | $38.23 | $41.09 | $10.25 | 4,728,470 |
| 2015-12-11 | $41.10 | $41.10 | $41.10 | $41.10 | $10.25 | 0 |
| 2015-12-10 | $41.10 | $41.10 | $41.10 | $41.10 | $10.25 | 0 |
| 2015-12-09 | $41.10 | $41.10 | $41.10 | $41.10 | $10.25 | 0 |
| 2015-12-08 | $41.10 | $41.10 | $41.10 | $41.10 | $10.25 | 0 |
| 2015-12-07 | $41.10 | $41.10 | $41.10 | $41.10 | $10.25 | 0 |
| 2015-12-04 | $41.10 | $41.10 | $41.10 | $41.10 | $10.25 | 0 |
| 2015-12-03 | $41.10 | $41.10 | $41.10 | $41.10 | $10.25 | 0 |
| 2015-12-02 | $41.10 | $41.10 | $41.10 | $41.10 | $10.25 | 0 |
| 2015-12-01 | $41.10 | $41.10 | $41.10 | $41.10 | $10.25 | 0 |
| 2015-11-30 | $41.10 | $41.10 | $41.10 | $41.10 | $10.25 | 0 |
| 2015-11-27 | $44.12 | $44.82 | $40.01 | $41.10 | $10.25 | 4,473,330 |
| 2015-11-26 | $45.49 | $46.19 | $43.51 | $44.45 | $11.09 | 2,815,110 |
| 2015-11-25 | $43.50 | $45.80 | $42.56 | $44.80 | $11.17 | 4,880,920 |
| 2015-11-24 | $40.66 | $43.70 | $40.20 | $43.70 | $10.90 | 4,589,340 |
| 2015-11-23 | $39.66 | $42.65 | $39.01 | $40.70 | $10.15 | 5,125,850 |
| 2015-11-20 | $39.53 | $40.30 | $38.00 | $39.70 | $9.90 | 2,886,610 |
| 2015-11-19 | $36.00 | $39.68 | $36.00 | $38.86 | $9.69 | 6,625,610 |
| 2015-11-18 | $36.80 | $37.99 | $36.20 | $36.87 | $9.20 | 2,486,220 |
| 2015-11-17 | $36.77 | $39.58 | $35.85 | $37.00 | $9.23 | 5,558,710 |
| 2015-11-16 | $35.21 | $36.99 | $34.80 | $36.45 | $9.09 | 3,597,350 |
| 2015-11-13 | $37.25 | $38.97 | $35.81 | $36.48 | $9.10 | 3,685,970 |
| 2015-11-12 | $34.60 | $38.00 | $34.20 | $37.25 | $9.29 | 5,366,110 |
| 2015-11-11 | $35.70 | $36.19 | $34.15 | $35.00 | $8.73 | 4,985,020 |
| 2015-11-10 | $36.25 | $36.25 | $33.58 | $35.60 | $8.88 | 11,677,890 |
| 2015-11-09 | $32.97 | $32.97 | $32.00 | $32.97 | $8.22 | 3,527,350 |
| 2015-11-06 | $29.97 | $29.97 | $29.97 | $29.97 | $7.48 | 0 |
| 2015-11-05 | $29.97 | $29.97 | $29.97 | $29.97 | $7.48 | 0 |
| 2015-11-04 | $29.97 | $29.97 | $29.97 | $29.97 | $7.48 | 0 |
| 2015-11-03 | $29.97 | $29.97 | $29.97 | $29.97 | $7.48 | 0 |
| 2015-11-02 | $29.97 | $29.97 | $29.97 | $29.97 | $7.48 | 0 |
| 2015-10-30 | $29.94 | $31.00 | $29.32 | $29.97 | $7.48 | 3,731,430 |
| 2015-10-29 | $29.40 | $30.92 | $29.02 | $30.30 | $7.56 | 6,174,460 |
| 2015-10-28 | $27.30 | $29.99 | $27.21 | $29.32 | $7.31 | 8,811,220 |
| 2015-10-27 | $27.44 | $27.90 | $26.25 | $27.83 | $6.94 | 4,533,340 |
| 2015-10-26 | $27.28 | $28.85 | $26.50 | $27.71 | $6.91 | 7,090,530 |
| 2015-10-23 | $26.00 | $26.97 | $25.31 | $26.97 | $6.73 | 9,456,910 |
| 2015-10-22 | $24.00 | $25.59 | $23.80 | $25.40 | $6.34 | 4,514,930 |
| 2015-10-21 | $26.87 | $26.95 | $24.00 | $24.15 | $6.02 | 4,435,800 |
| 2015-10-20 | $26.24 | $27.11 | $25.50 | $26.67 | $6.65 | 3,987,130 |
| 2015-10-19 | $26.99 | $27.09 | $25.69 | $26.23 | $6.54 | 2,379,610 |
| 2015-10-16 | $26.80 | $27.48 | $26.14 | $26.79 | $6.68 | 2,695,250 |
| 2015-10-15 | $25.90 | $27.70 | $25.90 | $27.00 | $6.73 | 2,975,850 |
| 2015-10-14 | $26.70 | $27.27 | $26.30 | $26.31 | $6.56 | 3,002,310 |
| 2015-10-13 | $25.50 | $27.20 | $25.50 | $27.13 | $6.77 | 3,813,210 |
| 2015-10-12 | $25.17 | $26.99 | $24.40 | $26.36 | $6.57 | 7,602,720 |
| 2015-10-09 | $23.96 | $25.10 | $23.70 | $24.72 | $6.17 | 2,588,170 |
| 2015-10-08 | $23.70 | $24.50 | $23.15 | $23.96 | $5.98 | 3,263,500 |
| 2015-10-07 | $22.80 | $22.80 | $22.80 | $22.80 | $5.69 | 0 |
| 2015-10-06 | $22.80 | $22.80 | $22.80 | $22.80 | $5.69 | 0 |
| 2015-10-05 | $22.80 | $22.80 | $22.80 | $22.80 | $5.69 | 0 |
| 2015-10-02 | $22.80 | $22.80 | $22.80 | $22.80 | $5.69 | 0 |
| 2015-10-01 | $22.80 | $22.80 | $22.80 | $22.80 | $5.69 | 0 |
| 2015-09-30 | $23.10 | $23.54 | $22.31 | $22.80 | $5.69 | 670,560 |
| 2015-09-29 | $22.70 | $23.75 | $21.82 | $23.08 | $5.76 | 1,145,820 |
| 2015-09-28 | $22.60 | $23.19 | $21.36 | $22.95 | $5.72 | 1,992,320 |
| 2015-09-25 | $24.38 | $24.38 | $22.05 | $22.30 | $5.56 | 1,617,490 |
| 2015-09-24 | $23.07 | $24.49 | $23.07 | $23.90 | $5.96 | 1,739,470 |
| 2015-09-23 | $23.38 | $23.80 | $22.56 | $23.07 | $5.75 | 1,238,260 |
| 2015-09-22 | $22.91 | $24.08 | $22.45 | $23.50 | $5.86 | 2,824,010 |
| 2015-09-21 | $20.24 | $22.96 | $20.04 | $22.90 | $5.71 | 3,115,710 |
| 2015-09-18 | $21.04 | $21.35 | $20.53 | $20.87 | $5.21 | 2,894,780 |
| 2015-09-17 | $19.82 | $21.79 | $19.82 | $20.73 | $5.17 | 7,413,560 |
| 2015-09-16 | $18.70 | $19.81 | $18.10 | $19.81 | $4.94 | 2,583,750 |
| 2015-09-15 | $18.80 | $19.50 | $17.75 | $18.01 | $4.49 | 2,487,380 |
| 2015-09-14 | $21.51 | $21.65 | $19.31 | $19.31 | $4.82 | 2,845,600 |
| 2015-09-11 | $21.50 | $22.59 | $21.08 | $21.46 | $5.35 | 2,449,760 |
| 2015-09-10 | $20.81 | $21.90 | $20.51 | $21.62 | $5.39 | 2,254,770 |
| 2015-09-09 | $20.88 | $22.38 | $20.20 | $21.27 | $5.31 | 5,359,950 |
| 2015-09-08 | $19.25 | $20.50 | $18.85 | $20.50 | $5.11 | 2,204,160 |
| 2015-09-07 | $19.00 | $19.65 | $18.61 | $18.98 | $4.73 | 2,382,400 |
| 2015-09-04 | $18.60 | $18.60 | $18.60 | $18.60 | $4.64 | 0 |
| 2015-09-03 | $18.60 | $18.60 | $18.60 | $18.60 | $4.64 | 0 |
| 2015-09-02 | $18.94 | $20.80 | $18.60 | $18.60 | $4.64 | 3,444,610 |
| 2015-09-01 | $22.01 | $22.25 | $20.45 | $20.58 | $5.13 | 5,607,680 |
| 2015-08-31 | $22.78 | $24.05 | $22.14 | $22.72 | $5.67 | 7,507,140 |
| 2015-08-28 | $21.61 | $22.99 | $21.40 | $22.98 | $5.73 | 5,656,640 |
| 2015-08-27 | $21.19 | $22.40 | $20.10 | $21.60 | $5.39 | 3,760,390 |
| 2015-08-26 | $20.90 | $22.53 | $19.53 | $20.52 | $5.12 | 5,009,860 |
| 2015-08-25 | $20.65 | $21.66 | $20.52 | $20.52 | $5.12 | 7,070,590 |
| 2015-08-24 | $24.00 | $24.30 | $22.80 | $22.80 | $5.69 | 4,305,810 |
| 2015-08-21 | $27.27 | $28.50 | $24.99 | $25.38 | $6.32 | 7,704,780 |
| 2015-08-20 | $29.44 | $29.81 | $27.77 | $27.77 | $6.91 | 5,242,180 |
| 2015-08-19 | $28.55 | $30.41 | $27.34 | $29.30 | $7.29 | 11,560,240 |
| 2015-08-18 | $33.83 | $34.97 | $30.38 | $30.38 | $7.56 | 15,182,520 |
| 2015-08-17 | $33.79 | $37.65 | $33.73 | $33.75 | $8.40 | 33,422,140 |
| 2015-08-14 | $37.48 | $37.48 | $37.48 | $37.48 | $9.33 | 0 |
| 2015-08-13 | $37.48 | $37.48 | $37.48 | $37.48 | $9.33 | 0 |
| 2015-08-12 | $37.48 | $37.48 | $37.48 | $37.48 | $9.33 | 0 |
| 2015-08-11 | $37.48 | $37.48 | $37.48 | $37.48 | $9.33 | 0 |
| 2015-08-10 | $37.48 | $37.48 | $37.48 | $37.48 | $9.33 | 0 |
| 2015-08-07 | $37.48 | $37.48 | $37.48 | $37.48 | $9.33 | 0 |
| 2015-08-06 | $37.48 | $37.48 | $37.48 | $37.48 | $9.33 | 0 |
| 2015-08-05 | $37.48 | $37.48 | $37.48 | $37.48 | $9.33 | 0 |
JANUS DG Precision Components Company Ltd (300083) News Headlines
Recent JANUS DG Precision Components Company Ltd (300083) News
Similar Companies to JANUS DG Precision Components Company Ltd (300083) 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 | -- | -- | -- |