Luoyang Lngh Ht Trsfr Ergy Csvn Company Ltd (300263) Exchange: SHE
Data as of July 17, 2025
$7.67 ($-0.22) -2.79%
Luoyang Lngh Ht Trsfr Ergy Csvn Company Ltd - Daily Information
Click for more stock information on Luoyang Lngh Ht Trsfr Ergy Csvn Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $7.81 |
| Previous Close | $7.67 |
| High | $7.89 |
| Low | $7.65 |
| Adjusted Open | $7.81 |
| Previous Adjusted Close | $7.67 |
| Adjusted High | $7.89 |
| Adjusted Low | $7.65 |
About Luoyang Lngh Ht Trsfr Ergy Csvn Company Ltd (300263)
Luoyang Longhua Heat Transfer & Energy Conservation Co.,Ltd., formerly Luoyang Longhua Heat Transfer Technology Co., Ltd., is principally engaged in the research, development, design, manufacture and sale of cooling and condensing equipment. The Company is also involved in the manufacture and sale of pressure vessels and machinery spare parts. The Company's cooling and condensing equipment products include compound type cooling and condensation equipment, evaporative air coolers, surface wet air coolers and closed cooling towers, as well as others. The Company's products are mainly applied in the fields of coal chemical, petroleum chemical, metallurgy, electricity, food processing, beverage manufacturing, as well as pharmaceutical, among others. On October 23, 2013, it announced that it has completed the acquisition of 100% stake in Beijing CM Environmental Engineering Corporation Limited.
Invest in Luoyang Lngh Ht Trsfr Ergy Csvn Company Ltd (300263)
Historical Stock Data for Luoyang Lngh Ht Trsfr Ergy Csvn Company Ltd (300263)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $7.81 | $7.89 | $7.65 | $7.67 | $7.67 | 40,874,000 |
| 2025-06-26 | $7.50 | $7.93 | $7.46 | $7.89 | $7.89 | 65,065,900 |
| 2025-06-25 | $7.28 | $7.63 | $7.25 | $7.56 | $7.56 | 45,481,340 |
| 2025-06-24 | $7.15 | $7.34 | $7.11 | $7.33 | $7.33 | 23,911,790 |
| 2025-06-23 | $7.13 | $7.23 | $7.03 | $7.20 | $7.20 | 14,973,180 |
| 2025-06-20 | $7.11 | $7.25 | $7.07 | $7.09 | $7.09 | 14,490,800 |
| 2025-06-19 | $7.21 | $7.34 | $7.11 | $7.12 | $7.12 | 19,613,730 |
| 2025-06-18 | $7.18 | $7.26 | $7.06 | $7.26 | $7.26 | 18,751,980 |
| 2025-06-17 | $7.16 | $7.22 | $7.11 | $7.17 | $7.17 | 17,286,580 |
| 2025-06-13 | $6.96 | $7.21 | $6.93 | $7.04 | $7.04 | 29,212,400 |
| 2025-06-12 | $6.94 | $7.02 | $6.86 | $6.98 | $6.98 | 14,402,100 |
| 2025-06-11 | $6.83 | $6.99 | $6.83 | $6.97 | $6.97 | 12,469,550 |
| 2025-06-10 | $6.97 | $6.97 | $6.78 | $6.83 | $6.83 | 12,234,500 |
| 2025-06-09 | $6.89 | $6.97 | $6.86 | $6.95 | $6.95 | 8,769,600 |
| 2025-06-06 | $6.92 | $7.06 | $6.86 | $6.89 | $6.89 | 11,855,300 |
| 2025-06-05 | $6.89 | $6.92 | $6.82 | $6.91 | $6.91 | 9,082,570 |
| 2025-06-04 | $6.89 | $6.91 | $6.86 | $6.90 | $6.90 | 7,312,700 |
| 2025-06-03 | $6.77 | $6.91 | $6.76 | $6.86 | $6.86 | 8,202,170 |
| 2025-05-30 | $7.00 | $7.00 | $6.80 | $6.84 | $6.84 | 12,507,700 |
| 2025-05-29 | $6.96 | $7.03 | $6.91 | $7.00 | $7.00 | 12,617,000 |
| 2025-05-28 | $6.96 | $7.01 | $6.88 | $6.89 | $6.89 | 9,888,500 |
| 2025-05-27 | $6.96 | $7.01 | $6.87 | $6.94 | $6.94 | 9,441,700 |
| 2025-05-26 | $6.92 | $7.06 | $6.92 | $7.03 | $7.03 | 9,548,800 |
| 2025-05-23 | $7.10 | $7.18 | $6.96 | $6.96 | $6.96 | 13,915,100 |
| 2025-05-22 | $7.24 | $7.31 | $7.11 | $7.12 | $7.12 | 11,598,800 |
| 2025-05-21 | $7.32 | $7.33 | $7.20 | $7.23 | $7.23 | 12,570,080 |
| 2025-05-20 | $7.29 | $7.36 | $7.22 | $7.36 | $7.36 | 14,668,800 |
| 2025-05-19 | $7.30 | $7.35 | $7.18 | $7.31 | $7.31 | 13,271,100 |
| 2025-05-16 | $7.27 | $7.44 | $7.24 | $7.27 | $7.27 | 16,701,600 |
| 2025-05-15 | $7.36 | $7.40 | $7.26 | $7.28 | $7.28 | 17,480,550 |
| 2025-05-14 | $7.39 | $7.41 | $7.29 | $7.33 | $7.33 | 17,537,130 |
| 2025-05-13 | $7.52 | $7.58 | $7.35 | $7.38 | $7.38 | 27,221,700 |
| 2025-05-12 | $7.38 | $7.69 | $7.30 | $7.52 | $7.52 | 44,279,830 |
| 2025-05-09 | $7.26 | $7.60 | $7.25 | $7.54 | $7.54 | 61,040,930 |
| 2025-05-08 | $6.98 | $7.17 | $6.95 | $7.16 | $7.16 | 20,933,830 |
| 2025-05-07 | $7.08 | $7.10 | $6.93 | $7.00 | $7.00 | 15,641,900 |
| 2025-05-06 | $6.83 | $7.01 | $6.83 | $7.01 | $7.01 | 18,559,330 |
| 2025-04-30 | $6.74 | $6.84 | $6.72 | $6.78 | $6.78 | 12,411,130 |
| 2025-04-29 | $6.82 | $6.90 | $6.70 | $6.74 | $6.74 | 15,694,980 |
| 2025-04-28 | $6.83 | $6.92 | $6.73 | $6.84 | $6.84 | 10,175,800 |
| 2025-04-25 | $6.84 | $6.92 | $6.80 | $6.81 | $6.81 | 10,982,650 |
| 2025-04-24 | $6.94 | $6.94 | $6.78 | $6.83 | $6.83 | 13,799,650 |
| 2025-04-23 | $7.02 | $7.02 | $6.77 | $6.92 | $6.92 | 33,153,000 |
| 2025-04-22 | $7.07 | $7.17 | $7.06 | $7.11 | $7.11 | 15,781,550 |
| 2025-04-21 | $6.78 | $7.15 | $6.76 | $7.11 | $7.11 | 19,771,700 |
| 2025-04-18 | $6.86 | $6.90 | $6.75 | $6.83 | $6.83 | 11,118,300 |
| 2025-04-17 | $6.80 | $6.95 | $6.70 | $6.92 | $6.92 | 13,754,500 |
| 2025-04-16 | $7.02 | $7.07 | $6.77 | $6.82 | $6.82 | 25,577,900 |
| 2025-04-15 | $6.93 | $7.23 | $6.93 | $7.11 | $7.11 | 35,304,460 |
| 2025-04-14 | $6.81 | $6.89 | $6.76 | $6.81 | $6.81 | 16,158,600 |
| 2025-04-11 | $6.55 | $6.84 | $6.52 | $6.72 | $6.72 | 19,872,340 |
| 2025-04-10 | $6.61 | $6.84 | $6.60 | $6.61 | $6.61 | 25,522,020 |
| 2025-04-09 | $6.20 | $6.61 | $5.82 | $6.55 | $6.55 | 29,308,600 |
| 2025-04-08 | $6.22 | $6.47 | $6.12 | $6.26 | $6.26 | 25,775,020 |
| 2025-04-07 | $6.96 | $7.02 | $5.98 | $6.09 | $6.09 | 44,184,250 |
| 2025-04-03 | $7.41 | $7.72 | $7.37 | $7.47 | $7.47 | 24,270,070 |
| 2025-04-02 | $7.65 | $7.74 | $7.52 | $7.54 | $7.54 | 22,875,360 |
| 2025-04-01 | $7.70 | $7.76 | $7.61 | $7.69 | $7.69 | 29,477,740 |
| 2025-03-31 | $7.41 | $7.75 | $7.31 | $7.66 | $7.66 | 33,715,940 |
| 2025-03-28 | $7.66 | $7.73 | $7.45 | $7.45 | $7.45 | 20,095,040 |
| 2025-03-27 | $7.53 | $7.74 | $7.34 | $7.69 | $7.69 | 29,631,800 |
| 2025-03-26 | $7.43 | $7.69 | $7.42 | $7.57 | $7.57 | 21,728,700 |
| 2025-03-25 | $7.35 | $7.57 | $7.29 | $7.48 | $7.48 | 21,870,420 |
| 2025-03-24 | $7.55 | $7.60 | $7.17 | $7.35 | $7.35 | 30,062,630 |
| 2025-03-21 | $7.71 | $7.89 | $7.59 | $7.62 | $7.62 | 34,940,410 |
| 2025-03-20 | $7.67 | $7.87 | $7.60 | $7.76 | $7.76 | 31,095,100 |
| 2025-03-19 | $7.68 | $7.75 | $7.58 | $7.70 | $7.70 | 27,526,260 |
| 2025-03-18 | $7.53 | $7.71 | $7.51 | $7.66 | $7.66 | 27,467,880 |
| 2025-03-17 | $7.53 | $7.60 | $7.49 | $7.53 | $7.53 | 16,829,500 |
| 2025-03-14 | $7.40 | $7.57 | $7.31 | $7.52 | $7.52 | 21,557,790 |
| 2025-03-13 | $7.57 | $7.58 | $7.31 | $7.43 | $7.43 | 21,260,400 |
| 2025-03-12 | $7.48 | $7.64 | $7.48 | $7.56 | $7.56 | 28,620,700 |
| 2025-03-11 | $7.31 | $7.48 | $7.30 | $7.47 | $7.47 | 16,075,400 |
| 2025-03-10 | $7.48 | $7.49 | $7.34 | $7.43 | $7.43 | 15,760,010 |
| 2025-03-07 | $7.39 | $7.53 | $7.37 | $7.48 | $7.48 | 23,776,700 |
| 2025-03-06 | $7.31 | $7.53 | $7.26 | $7.43 | $7.43 | 25,252,000 |
| 2025-03-05 | $7.29 | $7.32 | $7.17 | $7.29 | $7.29 | 12,097,500 |
| 2025-03-04 | $7.16 | $7.32 | $7.11 | $7.30 | $7.30 | 13,845,550 |
| 2025-03-03 | $7.18 | $7.34 | $7.09 | $7.20 | $7.20 | 16,602,430 |
| 2025-02-28 | $7.35 | $7.41 | $7.13 | $7.18 | $7.18 | 22,945,710 |
| 2025-02-27 | $7.50 | $7.54 | $7.27 | $7.42 | $7.42 | 23,308,800 |
| 2025-02-26 | $7.44 | $7.58 | $7.38 | $7.55 | $7.55 | 28,035,730 |
| 2025-02-25 | $7.41 | $7.61 | $7.35 | $7.42 | $7.42 | 30,333,770 |
| 2025-02-24 | $7.21 | $7.60 | $7.18 | $7.51 | $7.51 | 49,271,430 |
| 2025-02-20 | $7.06 | $7.22 | $7.01 | $7.20 | $7.20 | 23,026,000 |
| 2025-02-19 | $6.88 | $7.06 | $6.88 | $7.05 | $7.05 | 13,652,750 |
| 2025-02-18 | $7.11 | $7.11 | $6.85 | $6.88 | $6.88 | 16,666,250 |
| 2025-02-17 | $7.04 | $7.16 | $7.01 | $7.11 | $7.11 | 16,603,420 |
| 2025-02-14 | $7.04 | $7.10 | $6.95 | $7.02 | $7.02 | 14,001,700 |
| 2025-02-13 | $7.20 | $7.21 | $7.03 | $7.04 | $7.04 | 20,804,440 |
| 2025-02-12 | $7.18 | $7.24 | $7.15 | $7.20 | $7.20 | 17,483,470 |
| 2025-02-11 | $7.28 | $7.29 | $7.15 | $7.20 | $7.20 | 16,187,800 |
| 2025-02-10 | $7.21 | $7.28 | $7.13 | $7.28 | $7.28 | 17,559,730 |
| 2025-02-07 | $7.08 | $7.26 | $7.05 | $7.24 | $7.24 | 22,698,970 |
| 2025-02-06 | $6.87 | $7.08 | $6.83 | $7.08 | $7.08 | 17,059,760 |
| 2025-02-05 | $6.94 | $6.98 | $6.88 | $6.91 | $6.91 | 10,509,500 |
| 2025-01-27 | $7.10 | $7.18 | $6.84 | $6.85 | $6.85 | 18,069,110 |
| 2025-01-24 | $7.03 | $7.16 | $6.98 | $7.15 | $7.15 | 20,871,230 |
| 2025-01-23 | $6.92 | $7.21 | $6.92 | $7.01 | $7.01 | 22,813,400 |
| 2025-01-22 | $6.89 | $6.92 | $6.81 | $6.85 | $6.85 | 8,654,500 |
| 2025-01-21 | $7.04 | $7.05 | $6.85 | $6.95 | $6.95 | 10,978,800 |
| 2025-01-20 | $7.01 | $7.05 | $6.94 | $7.00 | $7.00 | 12,059,900 |
| 2025-01-17 | $6.90 | $6.99 | $6.80 | $6.91 | $6.91 | 10,646,030 |
| 2025-01-16 | $6.96 | $7.08 | $6.87 | $6.92 | $6.92 | 13,794,300 |
| 2025-01-15 | $7.00 | $7.08 | $6.90 | $6.93 | $6.93 | 12,569,200 |
| 2025-01-14 | $6.66 | $7.05 | $6.63 | $7.03 | $7.03 | 20,783,330 |
| 2025-01-13 | $6.50 | $6.66 | $6.40 | $6.64 | $6.64 | 10,289,200 |
| 2025-01-09 | $6.56 | $6.83 | $6.56 | $6.74 | $6.74 | 15,856,930 |
| 2025-01-08 | $6.67 | $6.72 | $6.38 | $6.63 | $6.63 | 19,469,000 |
| 2025-01-07 | $6.61 | $6.74 | $6.50 | $6.74 | $6.74 | 13,465,100 |
| 2025-01-06 | $6.74 | $6.84 | $6.53 | $6.60 | $6.60 | 15,260,500 |
| 2025-01-03 | $6.95 | $6.99 | $6.68 | $6.70 | $6.70 | 21,601,200 |
| 2025-01-02 | $7.30 | $7.30 | $6.86 | $6.91 | $6.91 | 23,627,700 |
| 2024-12-31 | $7.72 | $7.74 | $7.24 | $7.30 | $7.30 | 24,718,600 |
| 2024-12-30 | $7.76 | $7.86 | $7.56 | $7.71 | $7.71 | 19,077,190 |
| 2024-12-27 | $7.66 | $7.93 | $7.59 | $7.75 | $7.75 | 29,056,200 |
| 2024-12-26 | $7.30 | $7.73 | $7.30 | $7.64 | $7.64 | 34,273,170 |
| 2024-12-25 | $7.93 | $7.93 | $7.26 | $7.30 | $7.30 | 42,082,770 |
| 2024-12-24 | $7.87 | $8.08 | $7.69 | $7.92 | $7.92 | 40,071,140 |
| 2024-12-23 | $7.88 | $8.13 | $7.77 | $7.85 | $7.85 | 47,697,750 |
| 2024-12-20 | $7.80 | $7.99 | $7.75 | $7.84 | $7.84 | 34,796,770 |
| 2024-12-19 | $7.55 | $7.93 | $7.52 | $7.89 | $7.89 | 47,811,730 |
| 2024-12-18 | $7.68 | $7.85 | $7.56 | $7.67 | $7.67 | 43,729,470 |
| 2024-12-17 | $7.76 | $8.43 | $7.68 | $7.71 | $7.71 | 75,888,500 |
| 2024-12-16 | $7.62 | $7.68 | $7.44 | $7.49 | $7.49 | 24,869,290 |
| 2024-12-13 | $7.90 | $7.91 | $7.56 | $7.59 | $7.59 | 48,938,600 |
| 2024-12-12 | $8.04 | $8.17 | $7.82 | $7.94 | $7.94 | 63,402,660 |
| 2024-12-11 | $7.75 | $8.03 | $7.60 | $8.03 | $8.03 | 67,411,500 |
| 2024-12-10 | $7.70 | $7.84 | $7.54 | $7.66 | $7.66 | 58,329,680 |
| 2024-12-09 | $7.46 | $7.53 | $7.33 | $7.53 | $7.53 | 23,089,550 |
| 2024-12-06 | $7.46 | $7.54 | $7.30 | $7.47 | $7.47 | 21,516,600 |
| 2024-12-05 | $7.30 | $7.52 | $7.28 | $7.47 | $7.47 | 16,974,400 |
| 2024-12-04 | $7.44 | $7.53 | $7.27 | $7.33 | $7.33 | 20,265,400 |
| 2024-12-03 | $7.52 | $7.52 | $7.37 | $7.46 | $7.46 | 17,976,900 |
| 2024-12-02 | $7.37 | $7.52 | $7.35 | $7.50 | $7.50 | 21,999,480 |
| 2024-11-29 | $7.29 | $7.43 | $7.15 | $7.37 | $7.37 | 17,821,230 |
| 2024-11-28 | $7.31 | $7.41 | $7.27 | $7.30 | $7.30 | 15,327,600 |
| 2024-11-27 | $7.16 | $7.35 | $7.02 | $7.35 | $7.35 | 16,879,600 |
| 2024-11-26 | $7.40 | $7.43 | $7.18 | $7.20 | $7.20 | 17,938,870 |
| 2024-11-25 | $7.48 | $7.55 | $7.26 | $7.44 | $7.44 | 26,495,270 |
| 2024-11-22 | $7.60 | $7.67 | $7.37 | $7.43 | $7.43 | 31,773,640 |
| 2024-11-21 | $7.45 | $7.74 | $7.34 | $7.62 | $7.62 | 36,604,550 |
| 2024-11-20 | $7.26 | $7.46 | $7.23 | $7.46 | $7.46 | 22,042,230 |
| 2024-11-19 | $7.02 | $7.26 | $6.99 | $7.26 | $7.26 | 19,548,500 |
| 2024-11-18 | $7.15 | $7.21 | $6.92 | $6.97 | $6.97 | 18,924,500 |
| 2024-11-15 | $7.19 | $7.33 | $7.09 | $7.09 | $7.09 | 16,951,280 |
| 2024-11-14 | $7.49 | $7.52 | $7.19 | $7.21 | $7.21 | 20,075,420 |
| 2024-11-13 | $7.49 | $7.60 | $7.29 | $7.50 | $7.50 | 22,373,580 |
| 2024-11-12 | $7.90 | $7.95 | $7.46 | $7.55 | $7.55 | 41,685,220 |
| 2024-11-11 | $7.54 | $7.85 | $7.54 | $7.84 | $7.84 | 39,902,400 |
| 2024-11-08 | $7.55 | $7.75 | $7.52 | $7.57 | $7.57 | 42,610,800 |
| 2024-11-07 | $7.28 | $7.52 | $7.26 | $7.50 | $7.50 | 33,561,700 |
| 2024-11-06 | $7.31 | $7.44 | $7.25 | $7.32 | $7.32 | 32,242,130 |
| 2024-11-05 | $7.04 | $7.27 | $7.00 | $7.26 | $7.26 | 27,783,190 |
| 2024-11-04 | $6.79 | $7.04 | $6.79 | $7.04 | $7.04 | 14,644,800 |
| 2024-11-01 | $7.15 | $7.24 | $6.80 | $6.82 | $6.82 | 31,275,530 |
| 2024-10-31 | $7.15 | $7.28 | $7.12 | $7.23 | $7.23 | 19,457,200 |
| 2024-10-30 | $7.09 | $7.22 | $7.06 | $7.15 | $7.15 | 18,419,410 |
| 2024-10-29 | $7.41 | $7.44 | $7.08 | $7.12 | $7.12 | 42,156,300 |
| 2024-10-28 | $7.45 | $7.53 | $7.33 | $7.48 | $7.48 | 32,874,150 |
| 2024-10-25 | $7.24 | $7.43 | $7.19 | $7.32 | $7.32 | 31,249,610 |
| 2024-10-24 | $7.06 | $7.34 | $7.05 | $7.30 | $7.30 | 37,634,150 |
| 2024-10-23 | $7.00 | $7.13 | $6.94 | $7.04 | $7.04 | 23,248,500 |
| 2024-10-22 | $6.96 | $7.05 | $6.92 | $7.03 | $7.03 | 20,375,400 |
| 2024-10-21 | $6.85 | $7.10 | $6.84 | $6.94 | $6.94 | 28,657,400 |
| 2024-10-18 | $6.45 | $6.92 | $6.44 | $6.75 | $6.75 | 24,984,270 |
| 2024-10-17 | $6.56 | $6.68 | $6.47 | $6.48 | $6.48 | 14,334,650 |
| 2024-10-16 | $6.45 | $6.64 | $6.41 | $6.51 | $6.51 | 12,478,180 |
| 2024-10-15 | $6.60 | $6.80 | $6.54 | $6.54 | $6.54 | 19,705,100 |
| 2024-10-14 | $6.49 | $6.70 | $6.40 | $6.69 | $6.69 | 18,288,720 |
| 2024-10-11 | $6.85 | $6.85 | $6.38 | $6.47 | $6.47 | 20,213,890 |
| 2024-10-10 | $6.90 | $7.13 | $6.79 | $6.87 | $6.87 | 24,655,520 |
| 2024-10-09 | $7.35 | $7.44 | $6.82 | $6.83 | $6.83 | 43,989,500 |
| 2024-10-08 | $8.03 | $8.10 | $7.08 | $7.66 | $7.66 | 68,884,210 |
| 2024-09-30 | $6.33 | $6.94 | $6.22 | $6.81 | $6.81 | 43,291,670 |
| 2024-09-27 | $5.89 | $6.16 | $5.85 | $6.05 | $6.05 | 19,015,750 |
| 2024-09-26 | $5.64 | $5.80 | $5.62 | $5.79 | $5.79 | 10,733,200 |
| 2024-09-25 | $5.68 | $5.79 | $5.64 | $5.64 | $5.64 | 11,797,500 |
| 2024-09-24 | $5.46 | $5.63 | $5.42 | $5.63 | $5.63 | 9,923,000 |
| 2024-09-23 | $5.38 | $5.44 | $5.34 | $5.42 | $5.42 | 4,096,900 |
| 2024-09-20 | $5.47 | $5.48 | $5.34 | $5.38 | $5.38 | 5,787,800 |
| 2024-09-19 | $5.40 | $5.53 | $5.33 | $5.47 | $5.47 | 6,316,100 |
| 2024-09-18 | $5.45 | $5.50 | $5.25 | $5.37 | $5.37 | 6,056,400 |
| 2024-09-13 | $5.53 | $5.56 | $5.44 | $5.45 | $5.45 | 5,873,400 |
| 2024-09-12 | $5.59 | $5.64 | $5.53 | $5.54 | $5.54 | 5,959,470 |
| 2024-09-11 | $5.63 | $5.64 | $5.51 | $5.56 | $5.56 | 6,016,400 |
| 2024-09-10 | $5.59 | $5.62 | $5.48 | $5.60 | $5.60 | 7,966,290 |
| 2024-09-09 | $5.46 | $5.63 | $5.45 | $5.56 | $5.56 | 8,808,600 |
| 2024-09-06 | $5.58 | $5.62 | $5.48 | $5.48 | $5.48 | 6,421,400 |
| 2024-09-05 | $5.60 | $5.63 | $5.54 | $5.59 | $5.59 | 9,532,400 |
| 2024-09-04 | $5.49 | $5.70 | $5.46 | $5.61 | $5.61 | 13,055,200 |
| 2024-09-03 | $5.47 | $5.57 | $5.47 | $5.52 | $5.52 | 5,071,120 |
| 2024-09-02 | $5.53 | $5.60 | $5.46 | $5.49 | $5.49 | 8,141,620 |
| 2024-08-30 | $5.41 | $5.62 | $5.40 | $5.53 | $5.53 | 12,333,300 |
| 2024-08-29 | $5.15 | $5.38 | $5.14 | $5.35 | $5.35 | 7,082,500 |
| 2024-08-28 | $5.14 | $5.23 | $5.12 | $5.18 | $5.18 | 3,669,770 |
| 2024-08-27 | $5.29 | $5.29 | $5.13 | $5.15 | $5.15 | 5,827,570 |
| 2024-08-26 | $5.13 | $5.30 | $5.13 | $5.27 | $5.27 | 4,763,700 |
| 2024-08-23 | $5.18 | $5.22 | $5.09 | $5.14 | $5.14 | 5,340,400 |
| 2024-08-22 | $5.33 | $5.38 | $5.18 | $5.18 | $5.18 | 7,493,780 |
| 2024-08-21 | $5.35 | $5.43 | $5.33 | $5.35 | $5.35 | 5,155,960 |
| 2024-08-20 | $5.52 | $5.53 | $5.36 | $5.39 | $5.39 | 8,935,760 |
| 2024-08-19 | $5.58 | $5.62 | $5.46 | $5.51 | $5.51 | 13,453,840 |
| 2024-08-16 | $5.45 | $5.72 | $5.41 | $5.62 | $5.62 | 19,732,200 |
| 2024-08-15 | $5.35 | $5.51 | $5.30 | $5.44 | $5.44 | 7,926,300 |
| 2024-08-14 | $5.39 | $5.44 | $5.33 | $5.36 | $5.36 | 4,872,400 |
| 2024-08-13 | $5.37 | $5.42 | $5.25 | $5.41 | $5.41 | 6,087,360 |
| 2024-08-12 | $5.41 | $5.49 | $5.33 | $5.37 | $5.37 | 7,508,300 |
| 2024-08-09 | $5.40 | $5.46 | $5.36 | $5.39 | $5.39 | 4,621,500 |
| 2024-08-08 | $5.38 | $5.44 | $5.30 | $5.40 | $5.40 | 5,350,500 |
| 2024-08-07 | $5.44 | $5.48 | $5.39 | $5.43 | $5.43 | 4,812,010 |
| 2024-08-06 | $5.38 | $5.52 | $5.37 | $5.44 | $5.44 | 6,772,500 |
| 2024-08-05 | $5.48 | $5.56 | $5.33 | $5.34 | $5.34 | 6,877,100 |
| 2024-08-02 | $5.57 | $5.63 | $5.50 | $5.52 | $5.52 | 6,312,800 |
| 2024-08-01 | $5.63 | $5.65 | $5.57 | $5.59 | $5.59 | 7,114,600 |
| 2024-07-31 | $5.39 | $5.62 | $5.36 | $5.62 | $5.62 | 9,883,210 |
| 2024-07-30 | $5.36 | $5.42 | $5.33 | $5.38 | $5.38 | 4,935,000 |
| 2024-07-29 | $5.37 | $5.42 | $5.32 | $5.38 | $5.38 | 5,612,300 |
| 2024-07-26 | $5.22 | $5.37 | $5.22 | $5.35 | $5.35 | 6,956,550 |
| 2024-07-25 | $5.13 | $5.31 | $5.13 | $5.23 | $5.23 | 5,760,400 |
| 2024-07-24 | $5.21 | $5.30 | $5.13 | $5.16 | $5.16 | 5,893,800 |
| 2024-07-23 | $5.32 | $5.37 | $5.18 | $5.19 | $5.19 | 6,768,400 |
| 2024-07-22 | $5.26 | $5.31 | $5.24 | $5.30 | $5.30 | 6,140,780 |
| 2024-07-19 | $5.33 | $5.34 | $5.17 | $5.26 | $5.26 | 8,323,700 |
| 2024-07-18 | $5.18 | $5.25 | $5.09 | $5.25 | $5.25 | 6,481,600 |
| 2024-07-17 | $5.28 | $5.31 | $5.19 | $5.20 | $5.20 | 5,221,660 |
| 2024-07-16 | $5.30 | $5.33 | $5.22 | $5.29 | $5.29 | 4,524,900 |
| 2024-07-15 | $5.46 | $5.46 | $5.28 | $5.30 | $5.30 | 5,852,600 |
| 2024-07-12 | $5.49 | $5.54 | $5.41 | $5.44 | $5.44 | 6,441,500 |
| 2024-07-11 | $5.37 | $5.52 | $5.34 | $5.51 | $5.51 | 8,691,260 |
| 2024-07-10 | $5.27 | $5.36 | $5.23 | $5.25 | $5.25 | 5,931,000 |
| 2024-07-09 | $5.20 | $5.34 | $5.05 | $5.29 | $5.29 | 10,017,800 |
| 2024-07-08 | $5.39 | $5.41 | $5.17 | $5.20 | $5.20 | 8,008,300 |
| 2024-07-05 | $5.30 | $5.42 | $5.24 | $5.40 | $5.40 | 5,974,660 |
| 2024-07-04 | $5.52 | $5.54 | $5.27 | $5.30 | $5.30 | 9,648,700 |
| 2024-07-03 | $5.55 | $5.58 | $5.47 | $5.52 | $5.52 | 5,513,400 |
| 2024-07-02 | $5.61 | $5.63 | $5.55 | $5.57 | $5.57 | 5,768,600 |
| 2024-07-01 | $5.62 | $5.66 | $5.50 | $5.62 | $5.62 | 6,797,000 |
| 2024-06-28 | $5.53 | $5.71 | $5.51 | $5.60 | $5.60 | 7,505,590 |
| 2024-06-27 | $5.70 | $5.73 | $5.52 | $5.53 | $5.53 | 8,729,400 |
| 2024-06-26 | $5.55 | $5.73 | $5.48 | $5.72 | $5.72 | 7,622,200 |
| 2024-06-25 | $5.60 | $5.64 | $5.48 | $5.55 | $5.55 | 8,143,100 |
| 2024-06-24 | $5.77 | $5.80 | $5.57 | $5.57 | $5.57 | 10,718,100 |
| 2024-06-21 | $5.85 | $5.92 | $5.74 | $5.84 | $5.84 | 6,878,800 |
| 2024-06-20 | $6.10 | $6.11 | $5.84 | $5.84 | $5.84 | 10,582,100 |
| 2024-06-19 | $6.17 | $6.18 | $6.04 | $6.09 | $6.09 | 8,180,200 |
| 2024-06-18 | $5.94 | $6.15 | $5.94 | $6.14 | $6.14 | 11,120,200 |
| 2024-06-17 | $5.92 | $6.01 | $5.90 | $5.97 | $5.97 | 6,516,300 |
| 2024-06-14 | $5.98 | $6.02 | $5.88 | $5.96 | $5.96 | 9,598,420 |
| 2024-06-13 | $5.99 | $6.18 | $5.92 | $6.02 | $6.02 | 14,493,810 |
| 2024-06-12 | $5.95 | $6.01 | $5.91 | $6.00 | $6.00 | 9,193,700 |
| 2024-06-11 | $5.85 | $5.98 | $5.74 | $5.98 | $5.98 | 10,345,720 |
| 2024-06-07 | $5.71 | $5.90 | $5.70 | $5.89 | $5.89 | 13,554,680 |
| 2024-06-06 | $5.88 | $5.95 | $5.60 | $5.62 | $5.62 | 16,089,840 |
| 2024-06-05 | $5.86 | $5.98 | $5.82 | $5.91 | $5.91 | 12,289,100 |
| 2024-06-04 | $5.91 | $5.98 | $5.74 | $5.91 | $5.91 | 17,347,810 |
| 2024-06-03 | $6.30 | $6.37 | $5.93 | $5.99 | $5.99 | 30,388,970 |
| 2024-05-31 | $6.27 | $6.38 | $6.25 | $6.34 | $6.34 | 14,376,100 |
| 2024-05-30 | $6.28 | $6.43 | $6.23 | $6.25 | $6.25 | 16,675,960 |
| 2024-05-29 | $6.22 | $6.47 | $6.22 | $6.33 | $6.33 | 17,240,070 |
| 2024-05-28 | $6.27 | $6.36 | $6.19 | $6.28 | $6.28 | 16,027,820 |
| 2024-05-27 | $6.39 | $6.42 | $6.16 | $6.37 | $6.37 | 25,315,300 |
| 2024-05-24 | $6.73 | $6.88 | $6.42 | $6.46 | $6.46 | 42,931,220 |
| 2024-05-23 | $6.61 | $6.91 | $6.52 | $6.73 | $6.73 | 49,825,460 |
| 2024-05-22 | $6.48 | $6.66 | $6.42 | $6.61 | $6.61 | 20,486,500 |
| 2024-05-21 | $6.58 | $6.71 | $6.44 | $6.48 | $6.48 | 17,242,300 |
| 2024-05-20 | $6.57 | $6.65 | $6.50 | $6.55 | $6.55 | 17,895,020 |
| 2024-05-17 | $6.26 | $6.58 | $6.26 | $6.58 | $6.58 | 29,066,130 |
| 2024-05-16 | $6.20 | $6.37 | $6.18 | $6.23 | $6.23 | 11,527,520 |
| 2024-05-15 | $6.28 | $6.31 | $6.16 | $6.19 | $6.19 | 9,823,200 |
| 2024-05-14 | $6.29 | $6.38 | $6.22 | $6.27 | $6.27 | 10,028,020 |
| 2024-05-13 | $6.42 | $6.46 | $6.20 | $6.24 | $6.24 | 18,981,500 |
| 2024-05-10 | $6.67 | $6.69 | $6.46 | $6.47 | $6.47 | 20,737,200 |
| 2024-05-09 | $6.54 | $6.78 | $6.50 | $6.69 | $6.69 | 30,211,230 |
| 2024-05-08 | $6.70 | $6.74 | $6.47 | $6.54 | $6.54 | 33,671,180 |
| 2024-05-07 | $6.28 | $6.84 | $6.23 | $6.77 | $6.77 | 48,992,080 |
| 2024-05-06 | $6.27 | $6.37 | $6.27 | $6.27 | $6.27 | 14,534,430 |
| 2024-04-30 | $6.37 | $6.41 | $6.19 | $6.20 | $6.20 | 19,381,980 |
| 2024-04-29 | $6.18 | $6.49 | $6.16 | $6.48 | $6.48 | 23,290,630 |
| 2024-04-26 | $5.76 | $6.22 | $5.76 | $6.17 | $6.17 | 23,865,160 |
| 2024-04-25 | $5.75 | $5.88 | $5.72 | $5.79 | $5.79 | 9,880,900 |
| 2024-04-24 | $5.78 | $5.86 | $5.66 | $5.80 | $5.80 | 14,614,350 |
| 2024-04-23 | $5.79 | $5.92 | $5.79 | $5.88 | $5.88 | 10,035,000 |
| 2024-04-22 | $5.76 | $5.90 | $5.65 | $5.79 | $5.79 | 8,250,750 |
| 2024-04-19 | $5.76 | $5.88 | $5.73 | $5.82 | $5.82 | 9,853,540 |
| 2024-04-18 | $5.82 | $5.94 | $5.71 | $5.80 | $5.80 | 11,250,220 |
| 2024-04-17 | $5.50 | $5.82 | $5.50 | $5.82 | $5.82 | 15,605,740 |
| 2024-04-16 | $5.80 | $5.86 | $5.38 | $5.46 | $5.46 | 17,488,500 |
| 2024-04-15 | $6.07 | $6.13 | $5.71 | $5.85 | $5.85 | 18,297,510 |
| 2024-04-12 | $6.15 | $6.25 | $6.04 | $6.06 | $6.06 | 9,692,850 |
| 2024-04-11 | $6.04 | $6.27 | $6.01 | $6.17 | $6.17 | 9,999,760 |
| 2024-04-10 | $6.23 | $6.29 | $6.05 | $6.13 | $6.13 | 11,777,100 |
| 2024-04-09 | $6.19 | $6.36 | $6.19 | $6.27 | $6.27 | 12,022,160 |
| 2024-04-08 | $6.41 | $6.41 | $6.21 | $6.22 | $6.22 | 13,063,260 |
| 2024-04-03 | $6.51 | $6.52 | $6.32 | $6.39 | $6.39 | 14,770,850 |
| 2024-04-02 | $6.58 | $6.63 | $6.45 | $6.51 | $6.51 | 22,055,280 |
| 2024-04-01 | $6.15 | $6.59 | $6.15 | $6.58 | $6.58 | 34,862,080 |
| 2024-03-29 | $5.98 | $6.54 | $5.97 | $6.22 | $6.22 | 27,458,410 |
| 2024-03-28 | $5.74 | $6.01 | $5.74 | $5.94 | $5.94 | 9,659,010 |
| 2024-03-27 | $6.01 | $6.04 | $5.73 | $5.75 | $5.75 | 11,277,400 |
| 2024-03-26 | $6.02 | $6.09 | $5.93 | $6.02 | $6.02 | 10,245,470 |
| 2024-03-25 | $6.20 | $6.22 | $6.01 | $6.01 | $6.01 | 11,740,320 |
| 2024-03-22 | $6.30 | $6.34 | $6.17 | $6.24 | $6.24 | 10,065,600 |
| 2024-03-21 | $6.34 | $6.39 | $6.23 | $6.33 | $6.33 | 9,862,380 |
| 2024-03-20 | $6.30 | $6.38 | $6.28 | $6.35 | $6.35 | 8,132,660 |
| 2024-03-19 | $6.38 | $6.39 | $6.30 | $6.31 | $6.31 | 9,460,820 |
| 2024-03-18 | $6.30 | $6.39 | $6.28 | $6.39 | $6.39 | 11,924,900 |
| 2024-03-15 | $6.21 | $6.31 | $6.13 | $6.30 | $6.30 | 9,427,100 |
| 2024-03-14 | $6.26 | $6.29 | $6.12 | $6.18 | $6.18 | 9,119,500 |
| 2024-03-13 | $6.24 | $6.30 | $6.18 | $6.25 | $6.25 | 9,335,010 |
| 2024-03-12 | $6.24 | $6.26 | $6.17 | $6.24 | $6.24 | 9,859,120 |
| 2024-03-11 | $6.11 | $6.21 | $6.08 | $6.21 | $6.21 | 10,198,160 |
| 2024-03-08 | $6.03 | $6.11 | $5.99 | $6.09 | $6.09 | 7,547,680 |
| 2024-03-07 | $6.11 | $6.17 | $6.02 | $6.03 | $6.03 | 8,437,600 |
| 2024-03-06 | $6.01 | $6.16 | $5.97 | $6.09 | $6.09 | 9,661,300 |
| 2024-03-05 | $6.16 | $6.16 | $6.00 | $6.04 | $6.04 | 9,731,300 |
| 2024-03-04 | $6.15 | $6.24 | $6.07 | $6.16 | $6.16 | 9,345,400 |
| 2024-03-01 | $6.10 | $6.20 | $6.05 | $6.18 | $6.18 | 10,314,900 |
| 2024-02-29 | $5.79 | $6.12 | $5.75 | $6.11 | $6.11 | 12,199,450 |
| 2024-02-28 | $6.15 | $6.39 | $5.84 | $5.84 | $5.84 | 20,876,190 |
| 2024-02-27 | $6.03 | $6.18 | $5.97 | $6.18 | $6.18 | 10,846,870 |
| 2024-02-26 | $5.96 | $6.14 | $5.92 | $6.03 | $6.03 | 13,594,290 |
| 2024-02-23 | $5.82 | $5.96 | $5.77 | $5.94 | $5.94 | 11,617,950 |
| 2024-02-22 | $5.69 | $5.85 | $5.69 | $5.82 | $5.82 | 9,427,280 |
| 2024-02-21 | $5.60 | $5.94 | $5.58 | $5.74 | $5.74 | 12,659,980 |
| 2024-02-20 | $5.71 | $5.71 | $5.57 | $5.68 | $5.68 | 9,921,820 |
| 2024-02-19 | $5.85 | $5.88 | $5.61 | $5.72 | $5.72 | 16,926,360 |
| 2024-02-08 | $5.30 | $5.88 | $5.29 | $5.81 | $5.81 | 19,851,640 |
| 2024-02-07 | $5.17 | $5.36 | $5.10 | $5.27 | $5.27 | 17,555,080 |
| 2024-02-06 | $4.54 | $5.20 | $4.50 | $5.13 | $5.13 | 19,137,680 |
| 2024-02-05 | $5.12 | $5.12 | $4.52 | $4.60 | $4.60 | 21,175,080 |
| 2024-02-02 | $5.60 | $5.64 | $4.96 | $5.16 | $5.16 | 19,289,100 |
| 2024-02-01 | $5.50 | $5.72 | $5.42 | $5.56 | $5.56 | 10,386,150 |
| 2024-01-31 | $5.83 | $5.88 | $5.49 | $5.50 | $5.50 | 13,850,280 |
| 2024-01-30 | $5.99 | $6.09 | $5.85 | $5.89 | $5.89 | 5,960,100 |
| 2024-01-29 | $6.22 | $6.29 | $6.01 | $6.02 | $6.02 | 6,240,000 |
| 2024-01-26 | $6.26 | $6.35 | $6.19 | $6.20 | $6.20 | 5,302,500 |
| 2024-01-25 | $6.06 | $6.28 | $6.00 | $6.27 | $6.27 | 7,932,820 |
| 2024-01-24 | $5.94 | $6.05 | $5.79 | $6.04 | $6.04 | 7,276,000 |
| 2024-01-23 | $5.88 | $5.96 | $5.74 | $5.91 | $5.91 | 7,386,010 |
| 2024-01-22 | $6.30 | $6.32 | $5.83 | $5.90 | $5.90 | 11,467,820 |
| 2024-01-19 | $6.36 | $6.45 | $6.30 | $6.31 | $6.31 | 5,656,140 |
| 2024-01-18 | $6.43 | $6.47 | $6.16 | $6.37 | $6.37 | 10,574,000 |
| 2024-01-17 | $6.65 | $6.65 | $6.45 | $6.45 | $6.45 | 7,091,610 |
| 2024-01-16 | $6.70 | $6.77 | $6.55 | $6.66 | $6.66 | 6,890,650 |
| 2024-01-15 | $6.74 | $6.75 | $6.60 | $6.72 | $6.72 | 7,109,400 |
| 2024-01-12 | $6.70 | $6.92 | $6.70 | $6.75 | $6.75 | 8,765,090 |
| 2024-01-11 | $6.65 | $6.76 | $6.56 | $6.73 | $6.73 | 7,919,820 |
| 2024-01-10 | $6.62 | $6.75 | $6.51 | $6.62 | $6.62 | 6,229,780 |
| 2024-01-09 | $6.60 | $6.75 | $6.58 | $6.65 | $6.65 | 5,633,400 |
| 2024-01-08 | $6.81 | $6.81 | $6.58 | $6.59 | $6.59 | 7,165,600 |
| 2024-01-05 | $6.93 | $6.99 | $6.77 | $6.81 | $6.81 | 5,233,700 |
| 2024-01-04 | $6.96 | $7.01 | $6.91 | $6.95 | $6.95 | 4,625,300 |
| 2024-01-03 | $7.02 | $7.05 | $6.94 | $7.01 | $7.01 | 6,145,680 |
| 2024-01-02 | $7.01 | $7.10 | $7.01 | $7.05 | $7.05 | 7,821,610 |
| 2024-01-01 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2023-12-29 | $6.93 | $7.06 | $6.91 | $7.04 | $7.04 | 8,387,810 |
| 2023-12-28 | $6.67 | $6.98 | $6.62 | $6.95 | $6.95 | 11,935,230 |
| 2023-12-27 | $6.57 | $6.68 | $6.56 | $6.67 | $6.67 | 4,428,700 |
| 2023-12-26 | $6.67 | $6.68 | $6.56 | $6.60 | $6.60 | 5,724,830 |
| 2023-12-25 | $6.68 | $6.75 | $6.65 | $6.69 | $6.69 | 4,689,230 |
| 2023-12-22 | $6.75 | $6.79 | $6.64 | $6.69 | $6.69 | 6,910,030 |
| 2023-12-21 | $6.70 | $6.76 | $6.56 | $6.74 | $6.74 | 9,237,930 |
| 2023-12-20 | $6.83 | $6.86 | $6.71 | $6.71 | $6.71 | 5,764,300 |
| 2023-12-19 | $6.76 | $6.84 | $6.76 | $6.81 | $6.81 | 5,101,660 |
| 2023-12-18 | $6.92 | $6.94 | $6.74 | $6.77 | $6.77 | 8,170,400 |
| 2023-12-15 | $6.95 | $7.04 | $6.90 | $6.92 | $6.92 | 5,476,380 |
| 2023-12-14 | $7.06 | $7.09 | $6.96 | $6.96 | $6.96 | 5,709,390 |
| 2023-12-13 | $7.04 | $7.11 | $7.00 | $7.00 | $7.00 | 5,710,190 |
| 2023-12-12 | $7.07 | $7.10 | $7.02 | $7.07 | $7.07 | 5,369,070 |
| 2023-12-11 | $6.97 | $7.06 | $6.88 | $7.06 | $7.06 | 7,370,400 |
| 2023-12-08 | $7.03 | $7.10 | $6.95 | $6.97 | $6.97 | 7,781,200 |
| 2023-12-07 | $7.05 | $7.08 | $6.96 | $7.03 | $7.03 | 7,143,220 |
| 2023-12-06 | $7.03 | $7.12 | $7.02 | $7.04 | $7.04 | 5,596,320 |
| 2023-12-05 | $7.18 | $7.18 | $7.04 | $7.04 | $7.04 | 7,480,500 |
| 2023-12-04 | $7.23 | $7.26 | $7.19 | $7.19 | $7.19 | 6,131,440 |
| 2023-12-01 | $7.24 | $7.27 | $7.18 | $7.22 | $7.22 | 6,230,100 |
| 2023-11-30 | $7.38 | $7.38 | $7.19 | $7.24 | $7.24 | 7,252,870 |
| 2023-11-29 | $7.36 | $7.43 | $7.34 | $7.36 | $7.36 | 5,748,700 |
| 2023-11-28 | $7.26 | $7.39 | $7.25 | $7.37 | $7.37 | 5,932,320 |
| 2023-11-27 | $7.26 | $7.33 | $7.20 | $7.29 | $7.29 | 6,701,450 |
| 2023-11-24 | $7.42 | $7.42 | $7.22 | $7.27 | $7.27 | 9,080,400 |
| 2023-11-23 | $7.35 | $7.43 | $7.33 | $7.39 | $7.39 | 5,972,480 |
| 2023-11-22 | $7.47 | $7.52 | $7.34 | $7.35 | $7.35 | 8,870,450 |
| 2023-11-21 | $7.62 | $7.64 | $7.48 | $7.49 | $7.49 | 10,865,400 |
| 2023-11-20 | $7.52 | $7.66 | $7.48 | $7.61 | $7.61 | 11,834,970 |
| 2023-11-17 | $7.47 | $7.54 | $7.42 | $7.52 | $7.52 | 7,051,140 |
| 2023-11-16 | $7.52 | $7.55 | $7.44 | $7.44 | $7.44 | 7,741,300 |
| 2023-11-15 | $7.54 | $7.61 | $7.52 | $7.54 | $7.54 | 10,290,200 |
| 2023-11-14 | $7.50 | $7.56 | $7.46 | $7.50 | $7.50 | 7,113,000 |
| 2023-11-13 | $7.46 | $7.50 | $7.42 | $7.50 | $7.50 | 7,931,500 |
| 2023-11-10 | $7.42 | $7.52 | $7.35 | $7.46 | $7.46 | 10,094,000 |
| 2023-11-09 | $7.49 | $7.50 | $7.41 | $7.44 | $7.44 | 10,202,480 |
| 2023-11-08 | $7.47 | $7.51 | $7.40 | $7.49 | $7.49 | 9,739,090 |
| 2023-11-07 | $7.40 | $7.48 | $7.39 | $7.46 | $7.46 | 7,507,000 |
| 2023-11-06 | $7.32 | $7.48 | $7.29 | $7.46 | $7.46 | 12,971,930 |
| 2023-11-03 | $7.13 | $7.30 | $7.11 | $7.25 | $7.25 | 8,860,520 |
| 2023-11-02 | $7.26 | $7.28 | $7.10 | $7.12 | $7.12 | 7,000,530 |
| 2023-11-01 | $7.26 | $7.27 | $7.17 | $7.25 | $7.25 | 5,597,290 |
| 2023-10-31 | $7.26 | $7.30 | $7.17 | $7.21 | $7.21 | 6,752,600 |
| 2023-10-30 | $7.15 | $7.30 | $7.15 | $7.28 | $7.28 | 8,228,790 |
| 2023-10-27 | $7.12 | $7.25 | $7.07 | $7.22 | $7.22 | 9,275,370 |
| 2023-10-26 | $7.08 | $7.12 | $6.96 | $7.09 | $7.09 | 8,916,930 |
| 2023-10-25 | $7.02 | $7.15 | $7.02 | $7.10 | $7.10 | 7,961,200 |
| 2023-10-24 | $6.89 | $7.02 | $6.84 | $7.00 | $7.00 | 6,402,400 |
| 2023-10-23 | $7.02 | $7.03 | $6.83 | $6.87 | $6.87 | 7,356,600 |
| 2023-10-20 | $7.06 | $7.15 | $7.02 | $7.03 | $7.03 | 6,446,700 |
| 2023-10-19 | $7.13 | $7.25 | $7.09 | $7.10 | $7.10 | 7,049,900 |
| 2023-10-18 | $7.35 | $7.35 | $7.12 | $7.13 | $7.13 | 11,667,790 |
| 2023-10-17 | $7.36 | $7.39 | $7.32 | $7.37 | $7.37 | 5,180,090 |
| 2023-10-16 | $7.60 | $7.60 | $7.33 | $7.36 | $7.36 | 11,341,660 |
| 2023-10-13 | $7.56 | $7.61 | $7.53 | $7.56 | $7.56 | 5,615,440 |
| 2023-10-12 | $7.62 | $7.65 | $7.56 | $7.62 | $7.62 | 7,823,400 |
| 2023-10-11 | $7.54 | $7.63 | $7.49 | $7.57 | $7.57 | 10,151,000 |
| 2023-10-10 | $7.60 | $7.65 | $7.52 | $7.54 | $7.54 | 10,003,340 |
| 2023-10-09 | $7.50 | $7.62 | $7.44 | $7.59 | $7.59 | 10,257,160 |
| 2023-09-28 | $7.48 | $7.56 | $7.46 | $7.54 | $7.54 | 7,070,010 |
| 2023-09-27 | $7.48 | $7.57 | $7.43 | $7.46 | $7.46 | 6,632,480 |
| 2023-09-26 | $7.41 | $7.50 | $7.40 | $7.44 | $7.44 | 4,628,350 |
| 2023-09-25 | $7.51 | $7.51 | $7.40 | $7.43 | $7.43 | 5,388,070 |
| 2023-09-22 | $7.37 | $7.52 | $7.36 | $7.51 | $7.51 | 5,861,580 |
| 2023-09-21 | $7.38 | $7.46 | $7.37 | $7.37 | $7.37 | 3,744,390 |
| 2023-09-20 | $7.42 | $7.49 | $7.41 | $7.42 | $7.42 | 3,708,000 |
| 2023-09-19 | $7.55 | $7.57 | $7.44 | $7.46 | $7.46 | 5,401,370 |
| 2023-09-18 | $7.46 | $7.60 | $7.40 | $7.58 | $7.58 | 7,039,960 |
| 2023-09-15 | $7.49 | $7.55 | $7.42 | $7.49 | $7.49 | 6,004,700 |
| 2023-09-14 | $7.51 | $7.56 | $7.43 | $7.46 | $7.46 | 7,512,480 |
| 2023-09-13 | $7.72 | $7.74 | $7.50 | $7.56 | $7.56 | 9,909,700 |
| 2023-09-12 | $7.71 | $7.78 | $7.67 | $7.71 | $7.71 | 7,688,210 |
| 2023-09-11 | $7.66 | $7.76 | $7.61 | $7.75 | $7.75 | 11,336,190 |
| 2023-09-08 | $7.56 | $7.79 | $7.55 | $7.66 | $7.66 | 8,303,360 |
| 2023-09-07 | $7.81 | $7.82 | $7.60 | $7.60 | $7.60 | 13,608,600 |
| 2023-09-06 | $7.62 | $7.94 | $7.53 | $7.88 | $7.88 | 21,944,360 |
| 2023-09-05 | $7.65 | $7.72 | $7.61 | $7.66 | $7.66 | 8,473,080 |
| 2023-09-04 | $7.55 | $7.65 | $7.55 | $7.65 | $7.65 | 8,853,360 |
| 2023-09-01 | $7.70 | $7.75 | $7.54 | $7.55 | $7.55 | 12,251,420 |
| 2023-08-31 | $7.80 | $7.84 | $7.72 | $7.74 | $7.74 | 11,330,530 |
| 2023-08-30 | $7.76 | $7.93 | $7.69 | $7.84 | $7.84 | 21,710,270 |
| 2023-08-29 | $7.63 | $7.84 | $7.60 | $7.82 | $7.82 | 15,859,010 |
| 2023-08-28 | $7.96 | $8.00 | $7.64 | $7.72 | $7.72 | 21,610,470 |
| 2023-08-25 | $7.48 | $7.75 | $7.40 | $7.60 | $7.60 | 23,842,780 |
| 2023-08-24 | $7.50 | $7.65 | $7.37 | $7.50 | $7.50 | 15,269,100 |
| 2023-08-23 | $7.34 | $7.77 | $7.26 | $7.58 | $7.58 | 20,454,630 |
| 2023-08-22 | $7.38 | $7.43 | $7.22 | $7.36 | $7.36 | 7,440,100 |
| 2023-08-21 | $7.38 | $7.48 | $7.34 | $7.34 | $7.34 | 6,306,100 |
| 2023-08-18 | $7.45 | $7.51 | $7.34 | $7.34 | $7.34 | 5,604,430 |
| 2023-08-17 | $7.29 | $7.46 | $7.26 | $7.46 | $7.46 | 7,017,830 |
| 2023-08-16 | $7.52 | $7.52 | $7.33 | $7.33 | $7.33 | 8,933,820 |
| 2023-08-15 | $7.70 | $7.70 | $7.47 | $7.51 | $7.51 | 8,769,950 |
| 2023-08-14 | $7.62 | $7.71 | $7.59 | $7.69 | $7.69 | 5,338,540 |
| 2023-08-11 | $7.81 | $7.83 | $7.68 | $7.68 | $7.68 | 7,379,570 |
| 2023-08-10 | $7.77 | $7.83 | $7.76 | $7.81 | $7.81 | 6,161,910 |
| 2023-08-09 | $7.83 | $7.88 | $7.76 | $7.78 | $7.78 | 7,687,900 |
| 2023-08-08 | $7.98 | $7.98 | $7.84 | $7.88 | $7.88 | 7,519,940 |
| 2023-08-07 | $7.98 | $8.03 | $7.93 | $7.96 | $7.96 | 5,717,800 |
| 2023-08-04 | $7.98 | $8.06 | $7.95 | $8.00 | $8.00 | 10,170,200 |
| 2023-08-03 | $7.90 | $7.97 | $7.87 | $7.95 | $7.95 | 8,471,230 |
| 2023-08-02 | $7.88 | $7.99 | $7.86 | $7.91 | $7.91 | 7,342,610 |
| 2023-08-01 | $7.93 | $7.99 | $7.86 | $7.88 | $7.88 | 8,060,270 |
| 2023-07-31 | $7.91 | $8.05 | $7.91 | $7.95 | $7.95 | 10,211,750 |
| 2023-07-28 | $7.82 | $7.97 | $7.75 | $7.95 | $7.95 | 12,444,050 |
| 2023-07-27 | $7.98 | $8.00 | $7.82 | $7.84 | $7.84 | 10,963,650 |
| 2023-07-26 | $8.00 | $8.01 | $7.92 | $7.96 | $7.96 | 8,256,450 |
| 2023-07-25 | $7.89 | $8.02 | $7.88 | $8.00 | $8.00 | 12,761,540 |
| 2023-07-24 | $7.92 | $7.94 | $7.82 | $7.82 | $7.82 | 8,870,800 |
| 2023-07-21 | $7.93 | $8.00 | $7.88 | $7.90 | $7.90 | 10,184,440 |
| 2023-07-20 | $8.04 | $8.10 | $7.92 | $7.93 | $7.93 | 12,749,660 |
| 2023-07-19 | $8.19 | $8.23 | $8.02 | $8.04 | $8.04 | 15,595,290 |
| 2023-07-18 | $8.28 | $8.28 | $8.17 | $8.20 | $8.20 | 11,852,800 |
| 2023-07-17 | $8.30 | $8.36 | $8.20 | $8.27 | $8.27 | 14,585,500 |
| 2023-07-14 | $8.31 | $8.34 | $8.23 | $8.31 | $8.31 | 14,633,430 |
| 2023-07-13 | $8.19 | $8.38 | $8.15 | $8.32 | $8.32 | 20,306,670 |
| 2023-07-12 | $8.33 | $8.34 | $8.13 | $8.13 | $8.13 | 16,553,200 |
| 2023-07-11 | $8.25 | $8.34 | $8.18 | $8.33 | $8.33 | 15,629,830 |
| 2023-07-10 | $8.27 | $8.33 | $8.18 | $8.22 | $8.22 | 17,001,120 |
| 2023-07-07 | $8.36 | $8.38 | $8.17 | $8.25 | $8.25 | 16,653,610 |
| 2023-07-06 | $8.28 | $8.37 | $8.24 | $8.35 | $8.35 | 15,281,450 |
| 2023-07-05 | $8.44 | $8.45 | $8.26 | $8.30 | $8.30 | 19,969,620 |
| 2023-07-04 | $8.43 | $8.56 | $8.37 | $8.43 | $8.43 | 32,532,290 |
| 2023-07-03 | $8.33 | $8.59 | $8.32 | $8.50 | $8.50 | 39,277,110 |
| 2023-06-30 | $8.18 | $8.40 | $8.16 | $8.32 | $8.32 | 26,809,460 |
| 2023-06-29 | $8.13 | $8.26 | $8.10 | $8.18 | $8.18 | 18,068,090 |
| 2023-06-28 | $8.16 | $8.17 | $7.93 | $8.15 | $8.15 | 19,402,000 |
| 2023-06-27 | $8.09 | $8.25 | $8.02 | $8.21 | $8.21 | 21,329,940 |
| 2023-06-26 | $7.94 | $8.07 | $7.89 | $8.05 | $8.05 | 17,546,070 |
| 2023-06-21 | $7.96 | $8.18 | $7.96 | $8.03 | $8.03 | 25,547,790 |
| 2023-06-20 | $7.96 | $8.04 | $7.86 | $7.99 | $7.99 | 15,034,770 |
| 2023-06-19 | $7.99 | $8.06 | $7.93 | $7.94 | $7.94 | 12,629,750 |
| 2023-06-16 | $7.96 | $8.04 | $7.95 | $8.02 | $8.02 | 12,033,100 |
| 2023-06-15 | $7.85 | $8.01 | $7.82 | $8.00 | $8.00 | 14,814,710 |
| 2023-06-14 | $7.92 | $7.96 | $7.82 | $7.83 | $7.83 | 13,575,630 |
| 2023-06-13 | $7.94 | $7.98 | $7.89 | $7.93 | $7.93 | 10,639,360 |
| 2023-06-12 | $7.86 | $7.99 | $7.77 | $7.95 | $7.95 | 13,677,270 |
| 2023-06-09 | $7.83 | $7.90 | $7.82 | $7.89 | $7.89 | 9,432,090 |
| 2023-06-08 | $7.86 | $7.93 | $7.75 | $7.85 | $7.85 | 11,005,840 |
| 2023-06-07 | $7.97 | $8.04 | $7.81 | $7.86 | $7.86 | 16,122,790 |
| 2023-06-06 | $8.30 | $8.33 | $7.97 | $7.97 | $7.97 | 28,301,850 |
| 2023-06-05 | $8.45 | $8.48 | $8.33 | $8.34 | $8.34 | 16,015,690 |
| 2023-06-02 | $8.35 | $8.47 | $8.27 | $8.46 | $8.46 | 19,726,610 |
| 2023-06-01 | $8.36 | $8.44 | $8.28 | $8.31 | $8.31 | 18,959,740 |
| 2023-05-31 | $8.49 | $8.55 | $8.38 | $8.40 | $8.40 | 20,525,850 |
| 2023-05-30 | $8.37 | $8.64 | $8.33 | $8.58 | $8.58 | 30,007,740 |
| 2023-05-29 | $8.36 | $8.46 | $8.21 | $8.45 | $8.45 | 23,230,300 |
| 2023-05-26 | $8.47 | $8.50 | $8.26 | $8.35 | $8.35 | 21,021,850 |
| 2023-05-25 | $8.21 | $8.41 | $8.18 | $8.41 | $8.41 | 27,920,100 |
| 2023-05-24 | $8.12 | $8.35 | $8.09 | $8.22 | $8.22 | 19,482,890 |
| 2023-05-23 | $8.28 | $8.30 | $8.09 | $8.11 | $8.11 | 19,178,330 |
| 2023-05-22 | $8.28 | $8.41 | $8.22 | $8.30 | $8.30 | 19,409,960 |
| 2023-05-19 | $8.44 | $8.58 | $8.27 | $8.36 | $8.36 | 37,822,680 |
| 2023-05-18 | $8.17 | $8.37 | $8.04 | $8.35 | $8.35 | 33,180,850 |
| 2023-05-17 | $8.16 | $8.24 | $8.11 | $8.17 | $8.14 | 12,794,790 |
| 2023-05-16 | $8.21 | $8.30 | $8.14 | $8.18 | $8.15 | 16,281,930 |
| 2023-05-15 | $8.06 | $8.25 | $8.04 | $8.25 | $8.22 | 16,044,420 |
| 2023-05-12 | $8.18 | $8.24 | $8.07 | $8.09 | $8.06 | 15,637,070 |
| 2023-05-11 | $8.36 | $8.41 | $8.20 | $8.23 | $8.20 | 18,739,950 |
| 2023-05-10 | $8.03 | $8.30 | $7.99 | $8.30 | $8.27 | 24,601,420 |
| 2023-05-09 | $8.17 | $8.32 | $8.02 | $8.03 | $8.00 | 22,451,150 |
| 2023-05-08 | $8.00 | $8.22 | $7.99 | $8.22 | $8.22 | 30,085,400 |
| 2023-05-05 | $8.03 | $8.03 | $7.80 | $7.94 | $7.94 | 19,184,500 |
| 2023-05-04 | $7.97 | $8.08 | $7.88 | $8.06 | $8.06 | 20,720,170 |
| 2023-05-03 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-05-02 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-04-28 | $7.83 | $8.02 | $7.79 | $7.96 | $7.96 | 17,227,540 |
| 2023-04-27 | $7.96 | $7.96 | $7.73 | $7.86 | $7.86 | 22,066,690 |
| 2023-04-26 | $7.74 | $8.13 | $7.71 | $7.96 | $7.96 | 29,095,450 |
| 2023-04-25 | $7.95 | $7.96 | $7.67 | $7.78 | $7.78 | 25,134,980 |
| 2023-04-24 | $8.08 | $8.09 | $7.85 | $7.93 | $7.93 | 21,944,240 |
| 2023-04-21 | $8.34 | $8.35 | $7.99 | $8.12 | $8.12 | 32,974,040 |
| 2023-04-20 | $8.48 | $8.48 | $8.22 | $8.37 | $8.37 | 38,100,770 |
| 2023-04-19 | $8.19 | $8.53 | $8.11 | $8.49 | $8.49 | 45,911,130 |
| 2023-04-18 | $8.26 | $8.35 | $8.10 | $8.18 | $8.18 | 26,702,550 |
| 2023-04-17 | $8.20 | $8.54 | $8.18 | $8.26 | $8.26 | 54,168,260 |
| 2023-04-14 | $7.79 | $8.06 | $7.77 | $8.00 | $8.00 | 35,733,450 |
| 2023-04-13 | $7.86 | $7.89 | $7.71 | $7.76 | $7.76 | 18,125,460 |
| 2023-04-12 | $7.74 | $7.94 | $7.68 | $7.91 | $7.91 | 23,775,630 |
| 2023-04-11 | $7.88 | $7.91 | $7.71 | $7.77 | $7.77 | 17,886,610 |
| 2023-04-10 | $8.01 | $8.09 | $7.83 | $7.91 | $7.91 | 21,785,450 |
| 2023-04-07 | $8.13 | $8.24 | $7.98 | $8.05 | $8.05 | 29,745,920 |
| 2023-04-06 | $7.65 | $8.24 | $7.61 | $8.13 | $8.13 | 55,865,880 |
| 2023-04-05 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2023-04-04 | $7.88 | $7.93 | $7.52 | $7.56 | $7.56 | 32,154,070 |
| 2023-04-03 | $7.77 | $7.94 | $7.70 | $7.88 | $7.88 | 21,749,340 |
| 2023-03-31 | $7.72 | $7.87 | $7.67 | $7.79 | $7.79 | 14,566,170 |
| 2023-03-30 | $7.69 | $7.74 | $7.56 | $7.71 | $7.71 | 15,434,940 |
| 2023-03-29 | $7.79 | $7.85 | $7.67 | $7.67 | $7.67 | 16,416,140 |
| 2023-03-28 | $8.10 | $8.10 | $7.72 | $7.74 | $7.74 | 34,265,990 |
| 2023-03-27 | $8.00 | $8.14 | $7.86 | $8.12 | $8.12 | 33,709,800 |
| 2023-03-24 | $8.01 | $8.09 | $7.89 | $7.96 | $7.96 | 24,441,370 |
| 2023-03-23 | $8.10 | $8.12 | $7.97 | $8.01 | $8.01 | 19,756,700 |
| 2023-03-22 | $8.19 | $8.20 | $8.03 | $8.12 | $8.12 | 15,583,130 |
| 2023-03-21 | $7.90 | $8.14 | $7.85 | $8.14 | $8.14 | 17,744,370 |
| 2023-03-20 | $7.88 | $8.02 | $7.65 | $7.91 | $7.91 | 23,898,830 |
| 2023-03-17 | $7.89 | $7.99 | $7.82 | $7.88 | $7.88 | 14,931,050 |
| 2023-03-16 | $7.97 | $8.09 | $7.77 | $7.84 | $7.84 | 15,144,930 |
| 2023-03-15 | $7.96 | $8.14 | $7.95 | $8.02 | $8.02 | 14,335,830 |
| 2023-03-14 | $8.07 | $8.07 | $7.73 | $7.90 | $7.90 | 25,159,380 |
| 2023-03-13 | $8.18 | $8.23 | $7.97 | $8.05 | $8.05 | 22,353,140 |
| 2023-03-10 | $8.23 | $8.33 | $8.15 | $8.21 | $8.21 | 18,912,290 |
| 2023-03-09 | $8.27 | $8.54 | $8.27 | $8.34 | $8.34 | 23,057,010 |
| 2023-03-08 | $8.13 | $8.33 | $8.13 | $8.28 | $8.28 | 14,014,950 |
| 2023-03-07 | $8.45 | $8.47 | $8.16 | $8.18 | $8.18 | 22,162,530 |
| 2023-03-06 | $8.30 | $8.49 | $8.18 | $8.39 | $8.39 | 21,416,190 |
| 2023-03-03 | $8.41 | $8.49 | $8.27 | $8.36 | $8.36 | 15,283,530 |
| 2023-03-02 | $8.52 | $8.62 | $8.39 | $8.40 | $8.40 | 26,653,400 |
| 2023-03-01 | $8.36 | $8.60 | $8.28 | $8.53 | $8.53 | 31,147,550 |
| 2023-02-28 | $8.33 | $8.43 | $8.22 | $8.35 | $8.35 | 17,926,610 |
| 2023-02-27 | $8.41 | $8.55 | $8.31 | $8.36 | $8.36 | 17,717,940 |
| 2023-02-24 | $8.52 | $8.58 | $8.36 | $8.43 | $8.43 | 21,168,190 |
| 2023-02-23 | $8.52 | $8.64 | $8.46 | $8.53 | $8.53 | 21,822,110 |
| 2023-02-22 | $8.50 | $8.67 | $8.44 | $8.50 | $8.50 | 22,961,010 |
| 2023-02-21 | $8.60 | $8.80 | $8.45 | $8.61 | $8.61 | 35,889,380 |
| 2023-02-20 | $8.53 | $8.68 | $8.40 | $8.60 | $8.60 | 32,756,780 |
| 2023-02-17 | $8.93 | $8.96 | $8.50 | $8.53 | $8.53 | 36,117,770 |
| 2023-02-16 | $9.16 | $9.23 | $8.68 | $8.77 | $8.77 | 49,566,690 |
| 2023-02-15 | $9.10 | $9.20 | $8.82 | $9.06 | $9.06 | 65,329,910 |
| 2023-02-14 | $9.25 | $9.66 | $9.07 | $9.21 | $9.21 | 56,048,440 |
| 2023-02-13 | $9.32 | $9.43 | $9.15 | $9.33 | $9.33 | 36,902,720 |
| 2023-02-10 | $9.37 | $9.70 | $9.17 | $9.30 | $9.30 | 54,682,000 |
| 2023-02-09 | $9.04 | $9.73 | $8.97 | $9.39 | $9.39 | 94,858,250 |
| 2023-02-08 | $8.95 | $9.41 | $8.92 | $9.04 | $9.04 | 74,557,320 |
| 2023-02-07 | $8.42 | $9.18 | $8.41 | $9.13 | $9.13 | 84,371,700 |
| 2023-02-06 | $8.56 | $8.64 | $8.38 | $8.48 | $8.48 | 35,749,990 |
| 2023-02-03 | $8.65 | $8.81 | $8.48 | $8.68 | $8.68 | 41,959,510 |
| 2023-02-02 | $8.78 | $8.93 | $8.68 | $8.80 | $8.80 | 55,510,690 |
| 2023-02-01 | $8.66 | $9.14 | $8.62 | $8.85 | $8.85 | 97,095,010 |
| 2023-01-31 | $7.96 | $8.65 | $7.88 | $8.43 | $8.43 | 70,724,150 |
| 2023-01-30 | $7.93 | $8.03 | $7.80 | $7.94 | $7.94 | 32,381,600 |
| 2023-01-20 | $7.73 | $7.85 | $7.65 | $7.76 | $7.76 | 46,618,410 |
| 2023-01-19 | $7.47 | $8.07 | $7.42 | $7.99 | $7.99 | 51,224,330 |
| 2023-01-18 | $7.38 | $7.48 | $7.32 | $7.45 | $7.45 | 9,537,150 |
| 2023-01-17 | $7.36 | $7.48 | $7.34 | $7.36 | $7.36 | 8,203,780 |
| 2023-01-16 | $7.21 | $7.38 | $7.20 | $7.36 | $7.36 | 8,506,630 |
| 2023-01-13 | $7.31 | $7.34 | $7.15 | $7.23 | $7.23 | 9,402,900 |
| 2023-01-12 | $7.28 | $7.40 | $7.27 | $7.29 | $7.29 | 9,688,790 |
| 2023-01-11 | $7.44 | $7.56 | $7.25 | $7.27 | $7.27 | 16,483,600 |
| 2023-01-10 | $7.40 | $7.61 | $7.40 | $7.45 | $7.45 | 17,196,400 |
| 2023-01-09 | $7.49 | $7.55 | $7.37 | $7.40 | $7.40 | 14,472,300 |
| 2023-01-06 | $7.38 | $7.65 | $7.34 | $7.46 | $7.46 | 24,621,170 |
| 2023-01-05 | $7.26 | $7.43 | $7.20 | $7.40 | $7.40 | 13,637,600 |
| 2023-01-04 | $7.23 | $7.34 | $7.17 | $7.26 | $7.26 | 9,468,830 |
| 2023-01-03 | $7.06 | $7.28 | $7.05 | $7.26 | $7.26 | 9,060,560 |
| 2023-01-02 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2022-12-30 | $7.10 | $7.14 | $7.05 | $7.08 | $7.08 | 5,758,700 |
| 2022-12-29 | $7.10 | $7.15 | $7.04 | $7.07 | $7.07 | 7,480,070 |
| 2022-12-28 | $7.20 | $7.24 | $7.08 | $7.11 | $7.11 | 7,077,660 |
| 2022-12-27 | $7.28 | $7.36 | $7.16 | $7.24 | $7.24 | 8,555,600 |
| 2022-12-26 | $7.03 | $7.27 | $7.03 | $7.24 | $7.24 | 11,455,300 |
| 2022-12-23 | $6.98 | $7.10 | $6.90 | $7.10 | $7.10 | 11,090,660 |
| 2022-12-22 | $7.29 | $7.31 | $6.99 | $7.03 | $7.03 | 13,294,380 |
| 2022-12-21 | $7.40 | $7.42 | $7.10 | $7.24 | $7.24 | 14,865,620 |
| 2022-12-20 | $7.46 | $7.54 | $7.34 | $7.37 | $7.37 | 11,984,480 |
| 2022-12-19 | $7.61 | $7.67 | $7.44 | $7.47 | $7.47 | 13,069,600 |
| 2022-12-16 | $7.77 | $7.81 | $7.57 | $7.63 | $7.63 | 16,212,500 |
| 2022-12-15 | $7.54 | $7.89 | $7.47 | $7.84 | $7.84 | 22,438,000 |
| 2022-12-14 | $7.63 | $7.80 | $7.56 | $7.61 | $7.61 | 18,180,320 |
| 2022-12-13 | $7.68 | $7.69 | $7.50 | $7.54 | $7.54 | 14,825,020 |
| 2022-12-12 | $7.71 | $7.80 | $7.53 | $7.67 | $7.67 | 14,600,090 |
| 2022-12-09 | $7.78 | $7.90 | $7.71 | $7.76 | $7.76 | 14,931,380 |
| 2022-12-08 | $7.96 | $8.00 | $7.77 | $7.77 | $7.77 | 23,947,950 |
| 2022-12-07 | $7.85 | $8.14 | $7.85 | $7.96 | $7.96 | 39,283,450 |
| 2022-12-06 | $7.79 | $7.94 | $7.73 | $7.79 | $7.79 | 21,818,680 |
| 2022-12-05 | $7.96 | $7.96 | $7.74 | $7.79 | $7.79 | 20,351,700 |
| 2022-12-01 | $7.51 | $7.80 | $7.51 | $7.69 | $7.69 | 30,373,070 |
| 2022-11-30 | $7.43 | $7.46 | $7.28 | $7.43 | $7.43 | 16,187,610 |
| 2022-11-29 | $7.23 | $7.57 | $7.23 | $7.44 | $7.44 | 23,086,340 |
| 2022-11-28 | $7.35 | $7.38 | $7.21 | $7.26 | $7.26 | 24,132,890 |
| 2022-11-25 | $7.87 | $7.89 | $7.53 | $7.55 | $7.55 | 30,761,180 |
| 2022-11-24 | $7.92 | $8.05 | $7.85 | $7.95 | $7.95 | 29,859,000 |
| 2022-11-23 | $7.95 | $8.10 | $7.66 | $7.89 | $7.89 | 39,703,900 |
| 2022-11-22 | $7.95 | $8.27 | $7.87 | $7.95 | $7.95 | 63,800,130 |
| 2022-11-21 | $7.42 | $8.07 | $7.40 | $8.06 | $8.06 | 69,499,220 |
| 2022-11-18 | $7.34 | $7.47 | $7.25 | $7.37 | $7.37 | 19,655,110 |
| 2022-11-17 | $7.38 | $7.42 | $7.18 | $7.34 | $7.34 | 13,745,400 |
| 2022-11-16 | $7.41 | $7.48 | $7.34 | $7.36 | $7.36 | 14,096,020 |
| 2022-11-15 | $7.17 | $7.42 | $7.09 | $7.42 | $7.42 | 20,336,210 |
| 2022-11-14 | $7.30 | $7.37 | $7.10 | $7.14 | $7.14 | 18,418,980 |
| 2022-11-11 | $7.53 | $7.59 | $7.30 | $7.33 | $7.33 | 21,521,300 |
| 2022-11-10 | $7.46 | $7.49 | $7.24 | $7.28 | $7.28 | 21,923,430 |
| 2022-11-09 | $7.58 | $7.60 | $7.46 | $7.50 | $7.50 | 11,577,700 |
| 2022-11-08 | $7.65 | $7.68 | $7.47 | $7.53 | $7.53 | 16,366,090 |
| 2022-11-07 | $7.59 | $7.74 | $7.55 | $7.64 | $7.64 | 21,224,060 |
| 2022-11-04 | $7.51 | $7.62 | $7.47 | $7.59 | $7.59 | 23,065,740 |
| 2022-11-03 | $7.40 | $7.66 | $7.40 | $7.50 | $7.50 | 27,536,290 |
| 2022-11-02 | $7.24 | $7.49 | $7.18 | $7.34 | $7.34 | 20,319,280 |
| 2022-11-01 | $6.90 | $7.26 | $6.90 | $7.24 | $7.24 | 25,594,400 |
| 2022-10-31 | $6.66 | $7.09 | $6.66 | $6.93 | $6.93 | 23,648,160 |
| 2022-10-28 | $7.23 | $7.23 | $6.70 | $6.73 | $6.73 | 47,154,860 |
| 2022-10-27 | $7.56 | $7.76 | $7.42 | $7.45 | $7.45 | 26,034,700 |
| 2022-10-26 | $7.55 | $7.76 | $7.49 | $7.62 | $7.62 | 30,955,920 |
| 2022-10-25 | $7.32 | $7.65 | $7.13 | $7.58 | $7.58 | 29,074,420 |
| 2022-10-24 | $7.50 | $7.69 | $7.27 | $7.35 | $7.35 | 24,632,290 |
| 2022-10-21 | $7.49 | $7.62 | $7.43 | $7.48 | $7.48 | 15,667,810 |
| 2022-10-20 | $7.46 | $7.71 | $7.31 | $7.53 | $7.53 | 23,508,820 |
| 2022-10-19 | $7.60 | $7.69 | $7.48 | $7.52 | $7.52 | 22,143,390 |
| 2022-10-18 | $7.77 | $7.77 | $7.61 | $7.63 | $7.63 | 23,391,940 |
| 2022-10-17 | $7.47 | $7.78 | $7.45 | $7.78 | $7.78 | 27,458,380 |
| 2022-10-14 | $7.50 | $7.65 | $7.41 | $7.60 | $7.60 | 31,384,660 |
| 2022-10-13 | $7.50 | $7.53 | $7.33 | $7.39 | $7.39 | 29,945,600 |
| 2022-10-12 | $7.13 | $7.54 | $7.05 | $7.52 | $7.52 | 33,382,220 |
| 2022-10-11 | $6.93 | $7.18 | $6.89 | $7.13 | $7.13 | 16,185,380 |
| 2022-10-10 | $7.05 | $7.10 | $6.83 | $6.86 | $6.86 | 15,515,040 |
| 2022-09-30 | $7.30 | $7.35 | $7.04 | $7.04 | $7.04 | 19,881,130 |
| 2022-09-29 | $7.32 | $7.45 | $7.14 | $7.36 | $7.36 | 22,787,030 |
| 2022-09-28 | $7.47 | $7.54 | $7.19 | $7.21 | $7.21 | 24,307,160 |
| 2022-09-27 | $7.36 | $7.54 | $7.25 | $7.52 | $7.52 | 27,345,960 |
| 2022-09-26 | $7.45 | $7.54 | $7.24 | $7.30 | $7.30 | 23,601,990 |
| 2022-09-23 | $7.35 | $7.66 | $7.22 | $7.54 | $7.54 | 40,114,480 |
| 2022-09-22 | $7.09 | $7.62 | $7.06 | $7.40 | $7.40 | 48,029,060 |
| 2022-09-21 | $6.81 | $7.16 | $6.74 | $7.00 | $7.00 | 25,002,390 |
| 2022-09-20 | $6.82 | $6.97 | $6.79 | $6.91 | $6.91 | 20,827,710 |
| 2022-09-19 | $6.74 | $6.82 | $6.61 | $6.73 | $6.73 | 16,701,210 |
| 2022-09-16 | $6.87 | $7.00 | $6.72 | $6.73 | $6.73 | 19,324,110 |
| 2022-09-15 | $7.25 | $7.30 | $6.80 | $6.88 | $6.88 | 34,833,810 |
| 2022-09-14 | $7.21 | $7.34 | $7.18 | $7.25 | $7.25 | 16,522,820 |
| 2022-09-13 | $7.57 | $7.60 | $7.33 | $7.40 | $7.40 | 22,118,520 |
| 2022-09-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-09-09 | $7.67 | $7.72 | $7.44 | $7.50 | $7.50 | 17,818,730 |
| 2022-09-08 | $7.70 | $7.89 | $7.60 | $7.66 | $7.66 | 24,802,010 |
| 2022-09-07 | $7.50 | $7.76 | $7.45 | $7.73 | $7.73 | 27,472,770 |
| 2022-09-06 | $7.39 | $7.57 | $7.24 | $7.54 | $7.54 | 28,189,030 |
| 2022-09-05 | $7.30 | $7.50 | $7.23 | $7.35 | $7.35 | 30,672,450 |
| 2022-09-02 | $7.18 | $7.27 | $7.03 | $7.25 | $7.25 | 27,521,320 |
| 2022-09-01 | $7.37 | $7.41 | $7.12 | $7.15 | $7.15 | 30,662,790 |
| 2022-08-31 | $7.88 | $7.95 | $7.30 | $7.37 | $7.37 | 57,494,440 |
| 2022-08-30 | $8.59 | $8.66 | $7.85 | $7.99 | $7.99 | 76,131,670 |
| 2022-08-29 | $8.37 | $8.82 | $8.29 | $8.80 | $8.80 | 26,951,010 |
| 2022-08-26 | $8.85 | $8.93 | $8.49 | $8.53 | $8.53 | 25,678,440 |
| 2022-08-25 | $9.12 | $9.18 | $8.53 | $8.70 | $8.70 | 42,222,630 |
| 2022-08-24 | $9.78 | $9.85 | $9.05 | $9.08 | $9.08 | 63,572,520 |
| 2022-08-23 | $9.42 | $10.06 | $9.42 | $9.75 | $9.75 | 60,158,270 |
| 2022-08-22 | $10.17 | $10.29 | $9.40 | $9.47 | $9.47 | 74,478,560 |
| 2022-08-19 | $10.20 | $10.75 | $9.92 | $9.96 | $9.96 | 105,629,090 |
| 2022-08-18 | $9.87 | $10.15 | $9.82 | $9.99 | $9.99 | 57,495,930 |
| 2022-08-17 | $9.61 | $10.15 | $9.60 | $9.78 | $9.78 | 54,926,400 |
| 2022-08-16 | $9.72 | $9.83 | $9.50 | $9.59 | $9.59 | 59,381,030 |
| 2022-08-15 | $9.80 | $10.18 | $9.77 | $10.02 | $10.02 | 55,148,770 |
| 2022-08-12 | $9.85 | $10.00 | $9.54 | $9.63 | $9.63 | 45,359,220 |
| 2022-08-11 | $10.01 | $10.08 | $9.80 | $9.95 | $9.95 | 42,950,450 |
| 2022-08-10 | $9.74 | $10.19 | $9.64 | $9.93 | $9.93 | 55,994,280 |
| 2022-08-09 | $9.29 | $9.86 | $9.24 | $9.74 | $9.74 | 56,760,020 |
| 2022-08-08 | $9.24 | $9.43 | $9.00 | $9.34 | $9.34 | 35,596,220 |
| 2022-08-05 | $9.36 | $9.59 | $9.00 | $9.28 | $9.28 | 44,699,720 |
| 2022-08-04 | $9.49 | $9.63 | $9.17 | $9.43 | $9.43 | 48,493,440 |
| 2022-08-03 | $10.10 | $10.32 | $9.38 | $9.43 | $9.43 | 88,361,970 |
| 2022-08-02 | $10.22 | $10.34 | $9.61 | $9.89 | $9.89 | 90,426,120 |
| 2022-08-01 | $9.99 | $10.75 | $9.48 | $10.42 | $10.42 | 116,691,770 |
| 2022-07-29 | $9.86 | $9.92 | $9.56 | $9.73 | $9.73 | 48,368,970 |
| 2022-07-28 | $9.62 | $9.95 | $9.51 | $9.86 | $9.86 | 70,787,720 |
| 2022-07-27 | $8.98 | $9.61 | $8.93 | $9.39 | $9.39 | 36,735,950 |
| 2022-07-26 | $8.82 | $9.07 | $8.55 | $9.05 | $9.05 | 23,216,900 |
| 2022-07-25 | $9.39 | $9.39 | $8.80 | $8.82 | $8.82 | 30,298,900 |
| 2022-07-22 | $9.50 | $9.74 | $9.20 | $9.35 | $9.35 | 38,234,190 |
| 2022-07-21 | $9.20 | $9.63 | $9.10 | $9.48 | $9.48 | 35,075,930 |
| 2022-07-20 | $9.16 | $9.23 | $8.97 | $9.20 | $9.20 | 19,608,310 |
| 2022-07-19 | $9.00 | $9.35 | $8.86 | $9.20 | $9.20 | 32,716,670 |
| 2022-07-18 | $8.63 | $9.03 | $8.63 | $8.93 | $8.93 | 19,071,720 |
| 2022-07-15 | $8.74 | $8.83 | $8.58 | $8.60 | $8.60 | 16,695,000 |
| 2022-07-14 | $8.57 | $8.87 | $8.46 | $8.75 | $8.75 | 17,936,210 |
| 2022-07-13 | $8.50 | $8.63 | $8.36 | $8.55 | $8.55 | 15,795,790 |
| 2022-07-12 | $8.75 | $8.86 | $8.43 | $8.48 | $8.48 | 19,387,800 |
| 2022-07-11 | $8.88 | $8.91 | $8.64 | $8.75 | $8.75 | 16,575,230 |
| 2022-07-08 | $9.10 | $9.20 | $8.90 | $8.94 | $8.94 | 15,917,700 |
| 2022-07-07 | $8.95 | $9.16 | $8.86 | $9.09 | $9.09 | 18,931,400 |
| 2022-07-06 | $8.83 | $9.25 | $8.78 | $8.95 | $8.95 | 24,275,100 |
| 2022-07-05 | $8.95 | $9.03 | $8.71 | $8.84 | $8.84 | 19,879,530 |
| 2022-07-04 | $8.91 | $9.07 | $8.80 | $9.01 | $9.01 | 22,004,280 |
| 2022-07-01 | $8.91 | $9.29 | $8.91 | $8.95 | $8.95 | 24,232,410 |
| 2022-06-30 | $9.00 | $9.14 | $8.90 | $8.96 | $8.96 | 33,317,500 |
| 2022-06-29 | $9.89 | $9.89 | $9.01 | $9.02 | $9.02 | 54,595,800 |
| 2022-06-28 | $10.00 | $10.15 | $9.74 | $9.89 | $9.89 | 48,424,630 |
| 2022-06-27 | $10.40 | $10.40 | $9.80 | $10.20 | $10.20 | 67,982,210 |
| 2022-06-24 | $9.72 | $10.60 | $9.65 | $10.00 | $10.00 | 97,999,760 |
| 2022-06-23 | $9.20 | $9.88 | $9.05 | $9.72 | $9.72 | 78,407,890 |
| 2022-06-22 | $8.45 | $9.16 | $8.34 | $8.91 | $8.91 | 46,021,090 |
| 2022-06-21 | $8.63 | $8.66 | $8.36 | $8.45 | $8.45 | 22,767,120 |
| 2022-06-20 | $8.28 | $8.87 | $8.19 | $8.63 | $8.63 | 47,009,990 |
| 2022-06-17 | $7.72 | $8.16 | $7.69 | $8.00 | $8.00 | 29,057,200 |
| 2022-06-16 | $7.58 | $7.80 | $7.52 | $7.73 | $7.73 | 19,136,400 |
| 2022-06-15 | $7.48 | $7.72 | $7.43 | $7.55 | $7.55 | 21,896,900 |
| 2022-06-14 | $7.48 | $7.49 | $7.17 | $7.49 | $7.49 | 15,352,690 |
| 2022-06-13 | $7.40 | $7.59 | $7.35 | $7.54 | $7.54 | 13,199,790 |
| 2022-06-10 | $7.24 | $7.49 | $7.21 | $7.46 | $7.46 | 12,585,450 |
| 2022-06-09 | $7.50 | $7.51 | $7.21 | $7.25 | $7.25 | 14,476,000 |
| 2022-06-08 | $7.64 | $7.73 | $7.32 | $7.50 | $7.50 | 19,773,700 |
| 2022-06-07 | $7.75 | $7.81 | $7.57 | $7.66 | $7.66 | 18,437,390 |
| 2022-06-06 | $7.62 | $7.91 | $7.54 | $7.75 | $7.75 | 30,059,500 |
| 2022-06-02 | $7.25 | $7.66 | $7.17 | $7.58 | $7.58 | 31,324,260 |
| 2022-06-01 | $7.21 | $7.32 | $7.11 | $7.21 | $7.21 | 12,640,180 |
| 2022-05-31 | $7.13 | $7.23 | $7.01 | $7.19 | $7.19 | 13,759,080 |
| 2022-05-30 | $7.15 | $7.16 | $6.99 | $7.13 | $7.09 | 8,526,400 |
| 2022-05-27 | $7.22 | $7.27 | $7.00 | $7.08 | $7.04 | 8,954,690 |
| 2022-05-26 | $7.13 | $7.32 | $6.92 | $7.19 | $7.15 | 13,645,100 |
| 2022-05-25 | $6.97 | $7.12 | $6.91 | $7.10 | $7.06 | 9,657,550 |
| 2022-05-24 | $7.34 | $7.39 | $6.90 | $6.93 | $6.89 | 14,245,300 |
| 2022-05-23 | $7.30 | $7.37 | $7.18 | $7.33 | $7.29 | 11,799,800 |
| 2022-05-20 | $7.35 | $7.40 | $7.15 | $7.29 | $7.25 | 15,481,770 |
| 2022-05-19 | $6.85 | $7.33 | $6.82 | $7.28 | $7.24 | 20,065,830 |
| 2022-05-18 | $6.95 | $7.08 | $6.90 | $6.97 | $6.93 | 7,162,570 |
| 2022-05-17 | $6.88 | $7.04 | $6.74 | $6.98 | $6.94 | 14,456,970 |
| 2022-05-16 | $7.04 | $7.06 | $6.80 | $6.88 | $6.84 | 9,116,000 |
| 2022-05-13 | $7.03 | $7.06 | $6.90 | $6.97 | $6.93 | 11,369,700 |
| 2022-05-12 | $6.89 | $7.16 | $6.88 | $7.03 | $6.99 | 12,418,330 |
| 2022-05-11 | $7.04 | $7.30 | $6.93 | $6.97 | $6.93 | 16,712,700 |
| 2022-05-10 | $6.68 | $7.02 | $6.63 | $7.00 | $6.96 | 11,799,240 |
| 2022-05-09 | $6.65 | $6.91 | $6.60 | $6.78 | $6.74 | 9,030,260 |
| 2022-05-06 | $6.44 | $6.75 | $6.42 | $6.65 | $6.61 | 10,471,130 |
| 2022-05-05 | $6.51 | $6.75 | $6.50 | $6.67 | $6.63 | 12,000,880 |
| 2022-05-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.46 | 0 |
| 2022-05-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.46 | 0 |
| 2022-04-29 | $6.23 | $6.59 | $6.23 | $6.50 | $6.50 | 13,610,620 |
| 2022-04-28 | $6.22 | $6.30 | $6.09 | $6.16 | $6.16 | 13,199,600 |
| 2022-04-27 | $5.80 | $6.30 | $5.71 | $6.29 | $6.29 | 13,769,960 |
| 2022-04-26 | $6.11 | $6.17 | $5.80 | $5.86 | $5.86 | 9,890,080 |
| 2022-04-25 | $6.54 | $6.54 | $6.04 | $6.06 | $6.06 | 15,682,400 |
| 2022-04-22 | $6.77 | $6.78 | $6.56 | $6.64 | $6.64 | 8,525,690 |
| 2022-04-21 | $7.00 | $7.10 | $6.75 | $6.78 | $6.78 | 9,911,000 |
| 2022-04-20 | $7.12 | $7.22 | $6.95 | $7.00 | $7.00 | 11,476,700 |
| 2022-04-19 | $7.09 | $7.16 | $7.05 | $7.11 | $7.11 | 6,091,970 |
| 2022-04-18 | $6.86 | $7.11 | $6.74 | $7.09 | $7.09 | 9,584,900 |
| 2022-04-15 | $6.95 | $7.06 | $6.83 | $6.88 | $6.88 | 8,539,630 |
| 2022-04-14 | $7.02 | $7.10 | $6.93 | $6.99 | $6.99 | 6,859,100 |
| 2022-04-13 | $7.16 | $7.16 | $6.96 | $6.96 | $6.96 | 9,205,280 |
| 2022-04-12 | $7.17 | $7.22 | $6.96 | $7.20 | $7.20 | 8,960,990 |
| 2022-04-11 | $7.36 | $7.40 | $7.05 | $7.11 | $7.11 | 10,571,380 |
| 2022-04-08 | $7.51 | $7.57 | $7.34 | $7.43 | $7.43 | 9,630,460 |
| 2022-04-07 | $7.81 | $7.83 | $7.51 | $7.51 | $7.51 | 11,536,460 |
| 2022-04-06 | $7.90 | $7.92 | $7.80 | $7.87 | $7.87 | 8,310,300 |
| 2022-04-05 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-04-04 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-04-01 | $8.05 | $8.11 | $7.86 | $7.92 | $7.92 | 13,070,260 |
| 2022-03-31 | $8.32 | $8.35 | $8.12 | $8.13 | $8.13 | 8,780,400 |
| 2022-03-30 | $8.05 | $8.42 | $7.99 | $8.37 | $8.37 | 12,249,060 |
| 2022-03-29 | $8.23 | $8.27 | $7.96 | $8.03 | $8.03 | 7,428,710 |
| 2022-03-28 | $8.22 | $8.39 | $8.05 | $8.20 | $8.20 | 10,055,450 |
| 2022-03-25 | $8.39 | $8.69 | $8.30 | $8.34 | $8.34 | 14,117,600 |
| 2022-03-24 | $8.49 | $8.49 | $8.33 | $8.34 | $8.34 | 9,575,880 |
| 2022-03-23 | $8.41 | $8.68 | $8.37 | $8.54 | $8.54 | 10,226,740 |
| 2022-03-22 | $8.50 | $8.55 | $8.32 | $8.41 | $8.41 | 9,364,900 |
| 2022-03-21 | $8.55 | $8.71 | $8.40 | $8.49 | $8.49 | 11,409,100 |
| 2022-03-18 | $8.50 | $8.64 | $8.39 | $8.58 | $8.58 | 13,333,300 |
| 2022-03-17 | $8.50 | $8.73 | $8.30 | $8.44 | $8.44 | 21,421,870 |
| 2022-03-16 | $7.96 | $8.16 | $7.63 | $8.15 | $8.15 | 16,654,640 |
| 2022-03-15 | $8.23 | $8.27 | $7.72 | $7.75 | $7.75 | 17,051,560 |
| 2022-03-14 | $8.52 | $8.54 | $8.27 | $8.27 | $8.27 | 14,769,600 |
| 2022-03-11 | $8.67 | $8.72 | $8.38 | $8.68 | $8.68 | 12,551,320 |
| 2022-03-10 | $8.65 | $8.95 | $8.65 | $8.78 | $8.78 | 17,354,470 |
| 2022-03-09 | $8.78 | $8.85 | $7.95 | $8.48 | $8.48 | 22,320,310 |
| 2022-03-08 | $8.85 | $8.93 | $8.48 | $8.74 | $8.74 | 14,641,660 |
| 2022-03-07 | $9.06 | $9.07 | $8.67 | $8.78 | $8.78 | 14,518,780 |
| 2022-03-04 | $9.23 | $9.33 | $9.07 | $9.14 | $9.14 | 11,235,210 |
| 2022-03-03 | $9.39 | $9.45 | $9.23 | $9.27 | $9.27 | 11,770,400 |
| 2022-03-02 | $9.37 | $9.40 | $9.19 | $9.34 | $9.34 | 12,532,920 |
| 2022-03-01 | $9.34 | $9.52 | $9.30 | $9.41 | $9.41 | 14,797,160 |
| 2022-02-28 | $9.36 | $9.45 | $9.17 | $9.32 | $9.32 | 13,226,100 |
| 2022-02-25 | $9.31 | $9.52 | $9.21 | $9.34 | $9.34 | 18,784,570 |
| 2022-02-24 | $9.31 | $9.63 | $9.03 | $9.18 | $9.18 | 25,853,040 |
| 2022-02-23 | $8.88 | $9.46 | $8.86 | $9.36 | $9.36 | 26,059,000 |
| 2022-02-22 | $9.00 | $9.03 | $8.79 | $8.83 | $8.83 | 10,722,200 |
| 2022-02-21 | $8.88 | $9.06 | $8.86 | $9.04 | $9.04 | 10,990,710 |
| 2022-02-18 | $8.96 | $8.96 | $8.73 | $8.83 | $8.83 | 13,310,700 |
| 2022-02-17 | $9.04 | $9.09 | $8.92 | $8.98 | $8.98 | 12,299,510 |
| 2022-02-16 | $8.80 | $9.10 | $8.75 | $9.04 | $9.04 | 16,332,420 |
| 2022-02-15 | $8.50 | $8.78 | $8.45 | $8.77 | $8.77 | 15,992,040 |
| 2022-02-14 | $8.78 | $8.84 | $8.40 | $8.47 | $8.47 | 19,681,080 |
| 2022-02-11 | $9.03 | $9.04 | $8.74 | $8.89 | $8.89 | 15,098,640 |
| 2022-02-10 | $9.21 | $9.35 | $9.01 | $9.09 | $9.09 | 15,591,070 |
| 2022-02-09 | $9.15 | $9.23 | $9.03 | $9.18 | $9.18 | 14,298,800 |
| 2022-02-08 | $9.11 | $9.16 | $8.91 | $9.16 | $9.16 | 8,403,060 |
| 2022-02-07 | $9.21 | $9.27 | $9.01 | $9.09 | $9.09 | 9,327,460 |
| 2022-02-04 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2022-02-03 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2022-02-02 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2022-02-01 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2022-01-28 | $9.08 | $9.19 | $8.72 | $9.07 | $9.07 | 12,764,860 |
| 2022-01-27 | $9.15 | $9.22 | $8.83 | $9.08 | $9.08 | 8,953,990 |
| 2022-01-26 | $9.06 | $9.21 | $8.88 | $9.15 | $9.15 | 10,035,020 |
| 2022-01-25 | $9.25 | $9.33 | $9.08 | $9.09 | $9.09 | 10,334,320 |
| 2022-01-24 | $9.16 | $9.36 | $9.11 | $9.27 | $9.27 | 8,127,370 |
| 2022-01-21 | $9.52 | $9.60 | $9.16 | $9.22 | $9.22 | 17,966,200 |
| 2022-01-20 | $9.69 | $9.84 | $9.54 | $9.57 | $9.57 | 10,845,410 |
| 2022-01-19 | $9.89 | $9.97 | $9.60 | $9.79 | $9.79 | 17,313,540 |
| 2022-01-18 | $9.90 | $10.33 | $9.82 | $9.96 | $9.96 | 27,419,020 |
| 2022-01-17 | $9.55 | $9.80 | $9.51 | $9.75 | $9.75 | 13,457,430 |
| 2022-01-14 | $9.50 | $9.68 | $9.38 | $9.52 | $9.52 | 10,453,110 |
| 2022-01-13 | $9.80 | $9.81 | $9.46 | $9.48 | $9.48 | 11,605,420 |
| 2022-01-12 | $9.60 | $9.86 | $9.55 | $9.76 | $9.76 | 12,908,780 |
| 2022-01-11 | $9.62 | $9.66 | $9.44 | $9.55 | $9.55 | 11,690,990 |
| 2022-01-10 | $9.40 | $9.88 | $9.34 | $9.62 | $9.62 | 20,211,100 |
| 2022-01-07 | $9.90 | $10.03 | $9.42 | $9.48 | $9.48 | 19,575,790 |
| 2022-01-06 | $9.88 | $10.05 | $9.83 | $9.95 | $9.95 | 11,304,920 |
| 2022-01-05 | $10.34 | $10.34 | $9.83 | $9.91 | $9.91 | 18,553,720 |
| 2022-01-04 | $10.25 | $10.43 | $10.18 | $10.28 | $10.28 | 14,973,680 |
| 2022-01-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-12-31 | $10.41 | $10.43 | $10.14 | $10.20 | $10.20 | 15,337,020 |
| 2021-12-30 | $10.14 | $10.48 | $9.99 | $10.32 | $10.32 | 18,530,300 |
| 2021-12-29 | $10.09 | $10.15 | $9.94 | $10.07 | $10.07 | 12,348,990 |
| 2021-12-28 | $10.00 | $10.14 | $9.96 | $10.10 | $10.10 | 9,809,580 |
| 2021-12-27 | $9.94 | $10.11 | $9.80 | $9.99 | $9.99 | 12,705,400 |
| 2021-12-24 | $10.38 | $10.38 | $9.90 | $9.96 | $9.96 | 19,421,630 |
| 2021-12-23 | $10.57 | $10.58 | $10.22 | $10.27 | $10.27 | 18,392,100 |
| 2021-12-22 | $10.16 | $10.55 | $10.12 | $10.45 | $10.45 | 21,902,640 |
| 2021-12-21 | $10.03 | $10.17 | $9.91 | $10.11 | $10.11 | 12,966,900 |
| 2021-12-20 | $10.30 | $10.42 | $10.01 | $10.02 | $10.02 | 18,485,630 |
| 2021-12-17 | $10.86 | $10.91 | $10.36 | $10.38 | $10.38 | 29,120,760 |
| 2021-12-16 | $10.61 | $10.93 | $10.57 | $10.93 | $10.93 | 27,146,200 |
| 2021-12-15 | $10.63 | $10.71 | $10.48 | $10.50 | $10.50 | 18,081,480 |
| 2021-12-14 | $10.75 | $10.88 | $10.52 | $10.61 | $10.61 | 19,814,130 |
| 2021-12-13 | $10.89 | $10.94 | $10.62 | $10.83 | $10.83 | 18,746,600 |
| 2021-12-10 | $10.72 | $10.95 | $10.58 | $10.88 | $10.88 | 18,729,550 |
| 2021-12-09 | $10.95 | $11.08 | $10.74 | $10.77 | $10.77 | 20,101,490 |
| 2021-12-08 | $10.66 | $11.03 | $10.54 | $11.01 | $11.01 | 24,022,610 |
| 2021-12-07 | $10.96 | $11.04 | $10.39 | $10.53 | $10.53 | 26,002,110 |
| 2021-12-06 | $11.08 | $11.31 | $10.82 | $10.84 | $10.84 | 25,176,100 |
| 2021-12-03 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 24,009,510 |
| 2021-12-02 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 33,200,640 |
| 2021-12-01 | $11.60 | $11.94 | $11.55 | $11.73 | $11.73 | 23,374,050 |
| 2021-11-30 | $11.65 | $11.83 | $11.45 | $11.60 | $11.60 | 25,231,250 |
| 2021-11-29 | $11.53 | $11.71 | $11.35 | $11.50 | $11.50 | 37,561,100 |
| 2021-11-26 | $11.82 | $12.07 | $11.71 | $11.73 | $11.73 | 25,225,230 |
| 2021-11-25 | $12.31 | $12.40 | $11.75 | $11.83 | $11.83 | 47,709,320 |
| 2021-11-24 | $12.77 | $12.80 | $12.26 | $12.31 | $12.31 | 38,160,180 |
| 2021-11-23 | $13.00 | $13.05 | $12.60 | $12.90 | $12.90 | 31,060,810 |
| 2021-11-22 | $12.29 | $13.30 | $12.20 | $13.00 | $13.00 | 45,764,700 |
| 2021-11-19 | $12.11 | $12.34 | $12.01 | $12.17 | $12.17 | 23,232,890 |
| 2021-11-18 | $12.22 | $12.81 | $11.88 | $12.22 | $12.22 | 38,600,060 |
| 2021-11-17 | $11.92 | $12.36 | $11.85 | $12.23 | $12.23 | 35,227,860 |
| 2021-11-16 | $12.44 | $12.64 | $11.80 | $11.96 | $11.96 | 61,168,530 |
| 2021-11-15 | $12.52 | $13.15 | $12.11 | $12.73 | $12.73 | 61,445,740 |
| 2021-11-12 | $11.90 | $12.72 | $11.85 | $12.36 | $12.36 | 67,615,150 |
| 2021-11-11 | $12.05 | $12.31 | $11.51 | $11.91 | $11.91 | 59,122,000 |
| 2021-11-10 | $11.68 | $12.06 | $11.45 | $11.88 | $11.88 | 56,167,100 |
| 2021-11-09 | $11.00 | $11.64 | $10.86 | $11.47 | $11.47 | 47,055,050 |
| 2021-11-08 | $10.86 | $10.97 | $10.41 | $10.91 | $10.91 | 36,031,670 |
| 2021-11-05 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 32,189,850 |
| 2021-11-04 | $10.22 | $11.10 | $10.13 | $10.96 | $10.96 | 44,054,640 |
| 2021-11-03 | $10.15 | $10.30 | $9.75 | $10.20 | $10.20 | 21,797,740 |
| 2021-11-02 | $10.30 | $10.58 | $10.00 | $10.18 | $10.18 | 23,678,880 |
| 2021-11-01 | $9.82 | $10.60 | $9.68 | $10.33 | $10.33 | 34,548,870 |
| 2021-10-29 | $10.02 | $10.24 | $9.58 | $9.81 | $9.81 | 31,671,590 |
| 2021-10-28 | $10.53 | $10.65 | $9.96 | $10.02 | $10.02 | 30,004,780 |
| 2021-10-27 | $10.59 | $10.81 | $10.43 | $10.59 | $10.59 | 16,322,530 |
| 2021-10-26 | $10.85 | $10.89 | $10.40 | $10.63 | $10.63 | 26,928,970 |
| 2021-10-25 | $10.55 | $10.95 | $10.46 | $10.83 | $10.83 | 26,339,300 |
| 2021-10-22 | $10.65 | $11.10 | $10.58 | $10.70 | $10.70 | 26,261,760 |
| 2021-10-21 | $10.98 | $11.26 | $10.83 | $10.87 | $10.87 | 32,032,550 |
| 2021-10-20 | $10.66 | $11.64 | $10.64 | $11.10 | $11.10 | 56,245,760 |
| 2021-10-19 | $10.50 | $11.04 | $10.42 | $10.76 | $10.76 | 45,523,510 |
| 2021-10-18 | $10.14 | $10.75 | $9.90 | $10.60 | $10.60 | 49,215,010 |
| 2021-10-15 | $9.13 | $10.49 | $9.12 | $10.14 | $10.14 | 65,402,250 |
| 2021-10-14 | $8.75 | $9.35 | $8.56 | $9.04 | $9.04 | 35,902,340 |
| 2021-10-13 | $8.81 | $8.89 | $8.53 | $8.77 | $8.77 | 18,354,000 |
| 2021-10-12 | $9.32 | $9.32 | $8.55 | $8.81 | $8.81 | 33,191,340 |
| 2021-10-11 | $9.59 | $9.64 | $9.10 | $9.22 | $9.22 | 22,345,350 |
| 2021-10-08 | $9.77 | $10.05 | $9.36 | $9.49 | $9.49 | 30,783,330 |
| 2021-10-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-10-06 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-09-30 | $9.58 | $9.73 | $9.20 | $9.65 | $9.65 | 27,357,020 |
| 2021-09-29 | $9.95 | $10.11 | $9.30 | $9.37 | $9.37 | 32,691,240 |
| 2021-09-28 | $9.98 | $10.24 | $9.96 | $10.06 | $10.06 | 13,507,400 |
| 2021-09-27 | $10.41 | $10.77 | $9.90 | $9.98 | $9.98 | 25,219,960 |
| 2021-09-24 | $10.91 | $10.99 | $10.35 | $10.39 | $10.39 | 31,175,610 |
| 2021-09-23 | $10.58 | $11.23 | $10.58 | $11.01 | $11.01 | 36,280,440 |
| 2021-09-22 | $10.63 | $10.66 | $10.31 | $10.46 | $10.46 | 22,039,700 |
| 2021-09-21 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2021-09-20 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2021-09-17 | $11.00 | $11.21 | $10.35 | $10.72 | $10.72 | 34,132,320 |
| 2021-09-16 | $11.20 | $11.73 | $10.95 | $11.03 | $11.03 | 32,061,760 |
| 2021-09-15 | $11.59 | $11.60 | $10.90 | $11.26 | $11.26 | 41,831,320 |
| 2021-09-14 | $12.09 | $12.11 | $11.42 | $11.50 | $11.50 | 45,165,130 |
| 2021-09-13 | $14.01 | $14.19 | $12.13 | $12.23 | $12.23 | 72,519,550 |
| 2021-09-10 | $13.28 | $14.09 | $12.68 | $13.79 | $13.79 | 48,047,600 |
| 2021-09-09 | $13.41 | $14.08 | $12.56 | $12.99 | $12.99 | 47,941,480 |
| 2021-09-08 | $13.20 | $13.99 | $12.94 | $13.53 | $13.53 | 50,967,480 |
| 2021-09-07 | $12.42 | $14.16 | $12.42 | $13.14 | $13.14 | 69,556,660 |
| 2021-09-06 | $12.82 | $13.12 | $11.98 | $12.40 | $12.40 | 42,867,040 |
| 2021-09-03 | $13.26 | $13.70 | $12.12 | $12.35 | $12.35 | 58,605,850 |
| 2021-09-02 | $13.05 | $13.50 | $12.75 | $13.19 | $13.19 | 43,186,970 |
| 2021-09-01 | $13.44 | $14.08 | $12.85 | $13.17 | $13.17 | 52,425,370 |
| 2021-08-31 | $14.27 | $14.27 | $12.92 | $13.19 | $13.19 | 64,529,500 |
| 2021-08-30 | $13.74 | $14.30 | $13.65 | $14.20 | $14.20 | 50,001,260 |
| 2021-08-27 | $14.18 | $14.60 | $13.60 | $13.86 | $13.86 | 58,007,150 |
| 2021-08-26 | $13.01 | $14.68 | $12.95 | $13.94 | $13.94 | 78,885,490 |
| 2021-08-25 | $12.07 | $13.50 | $12.07 | $13.31 | $13.31 | 73,510,800 |
| 2021-08-24 | $11.73 | $12.45 | $11.67 | $12.28 | $12.28 | 81,739,200 |
| 2021-08-23 | $10.50 | $12.20 | $10.25 | $12.17 | $12.17 | 103,769,190 |
| 2021-08-20 | $10.05 | $10.34 | $9.69 | $10.17 | $10.17 | 39,725,930 |
| 2021-08-19 | $9.70 | $10.25 | $9.55 | $10.04 | $10.04 | 49,600,490 |
| 2021-08-18 | $9.40 | $10.14 | $9.33 | $9.62 | $9.62 | 59,642,680 |
| 2021-08-17 | $10.14 | $10.40 | $9.86 | $9.98 | $9.98 | 44,216,580 |
| 2021-08-16 | $10.18 | $10.72 | $10.12 | $10.18 | $10.18 | 37,186,700 |
| 2021-08-13 | $10.60 | $10.64 | $10.18 | $10.24 | $10.24 | 33,331,990 |
| 2021-08-12 | $10.85 | $10.87 | $10.15 | $10.58 | $10.58 | 59,756,710 |
| 2021-08-11 | $10.91 | $11.17 | $10.58 | $10.97 | $10.97 | 47,704,780 |
| 2021-08-10 | $11.00 | $11.50 | $10.59 | $11.07 | $11.07 | 77,351,170 |
| 2021-08-09 | $10.18 | $11.30 | $10.18 | $11.06 | $11.06 | 89,954,520 |
| 2021-08-06 | $9.95 | $10.51 | $9.95 | $10.34 | $10.34 | 81,760,740 |
| 2021-08-05 | $9.13 | $10.60 | $9.06 | $10.14 | $10.14 | 139,281,870 |
| 2021-08-04 | $8.69 | $9.29 | $8.68 | $9.02 | $9.02 | 75,011,670 |
| 2021-08-03 | $9.15 | $9.20 | $8.62 | $8.62 | $8.62 | 105,637,050 |
| 2021-08-02 | $8.41 | $10.00 | $8.41 | $9.58 | $9.58 | 146,878,490 |
| 2021-07-30 | $7.78 | $8.64 | $7.72 | $8.33 | $8.33 | 82,806,080 |
| 2021-07-29 | $7.55 | $8.17 | $7.55 | $7.93 | $7.93 | 52,523,330 |
| 2021-07-28 | $7.68 | $7.82 | $7.20 | $7.52 | $7.52 | 43,055,430 |
| 2021-07-27 | $7.55 | $7.96 | $7.52 | $7.61 | $7.61 | 54,232,870 |
| 2021-07-26 | $7.47 | $7.75 | $7.30 | $7.47 | $7.47 | 24,634,600 |
| 2021-07-23 | $7.58 | $7.63 | $7.32 | $7.46 | $7.46 | 27,800,600 |
| 2021-07-22 | $7.34 | $7.68 | $7.34 | $7.58 | $7.58 | 35,315,770 |
| 2021-07-21 | $7.49 | $7.50 | $7.35 | $7.40 | $7.40 | 25,761,600 |
| 2021-07-20 | $7.10 | $7.51 | $7.06 | $7.50 | $7.50 | 41,461,450 |
| 2021-07-19 | $7.12 | $7.26 | $6.93 | $7.15 | $7.15 | 20,018,440 |
| 2021-07-16 | $7.20 | $7.26 | $7.07 | $7.09 | $7.09 | 17,748,600 |
| 2021-07-15 | $7.08 | $7.30 | $6.93 | $7.20 | $7.20 | 22,162,900 |
| 2021-07-14 | $7.30 | $7.35 | $7.06 | $7.06 | $7.06 | 21,882,630 |
| 2021-07-13 | $7.15 | $7.34 | $7.07 | $7.32 | $7.32 | 27,545,080 |
| 2021-07-12 | $7.13 | $7.30 | $6.98 | $7.20 | $7.20 | 26,509,540 |
| 2021-07-09 | $7.01 | $7.17 | $6.97 | $7.09 | $7.09 | 18,767,960 |
| 2021-07-08 | $6.90 | $7.22 | $6.90 | $7.08 | $7.08 | 27,637,770 |
| 2021-07-07 | $6.80 | $6.95 | $6.77 | $6.87 | $6.87 | 18,156,390 |
| 2021-07-06 | $6.75 | $6.94 | $6.64 | $6.87 | $6.87 | 19,586,000 |
| 2021-07-05 | $6.68 | $6.80 | $6.64 | $6.77 | $6.77 | 15,169,230 |
| 2021-07-02 | $6.58 | $6.71 | $6.53 | $6.64 | $6.64 | 14,222,530 |
| 2021-07-01 | $6.84 | $6.87 | $6.57 | $6.58 | $6.58 | 22,050,500 |
| 2021-06-30 | $6.84 | $6.97 | $6.80 | $6.87 | $6.87 | 23,899,630 |
| 2021-06-29 | $7.08 | $7.16 | $6.77 | $6.79 | $6.79 | 28,039,570 |
| 2021-06-28 | $7.22 | $7.27 | $7.06 | $7.10 | $7.10 | 29,169,050 |
| 2021-06-25 | $7.38 | $7.52 | $7.14 | $7.25 | $7.25 | 35,504,750 |
| 2021-06-24 | $7.42 | $7.60 | $7.31 | $7.44 | $7.44 | 51,320,170 |
| 2021-06-23 | $7.20 | $7.87 | $7.11 | $7.65 | $7.65 | 78,549,150 |
| 2021-06-22 | $7.09 | $7.45 | $6.82 | $6.90 | $6.90 | 47,050,770 |
| 2021-06-21 | $6.76 | $6.86 | $6.66 | $6.77 | $6.77 | 20,943,190 |
| 2021-06-18 | $6.80 | $6.87 | $6.71 | $6.79 | $6.79 | 23,707,630 |
| 2021-06-17 | $6.62 | $6.96 | $6.56 | $6.91 | $6.91 | 38,296,160 |
| 2021-06-16 | $6.58 | $6.83 | $6.50 | $6.71 | $6.71 | 31,395,700 |
| 2021-06-15 | $6.44 | $6.65 | $6.42 | $6.59 | $6.59 | 24,748,460 |
| 2021-06-14 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2021-06-11 | $6.55 | $6.62 | $6.35 | $6.36 | $6.36 | 15,536,250 |
| 2021-06-10 | $6.42 | $6.61 | $6.37 | $6.57 | $6.57 | 18,471,230 |
| 2021-06-09 | $6.45 | $6.53 | $6.39 | $6.42 | $6.42 | 10,077,270 |
| 2021-06-08 | $6.48 | $6.54 | $6.41 | $6.45 | $6.45 | 14,776,500 |
| 2021-06-07 | $6.22 | $6.59 | $6.22 | $6.46 | $6.46 | 23,703,210 |
| 2021-06-04 | $6.22 | $6.27 | $6.16 | $6.21 | $6.21 | 8,765,900 |
| 2021-06-03 | $6.22 | $6.30 | $6.17 | $6.23 | $6.23 | 8,396,190 |
| 2021-06-02 | $6.37 | $6.37 | $6.18 | $6.21 | $6.21 | 11,263,660 |
| 2021-06-01 | $6.28 | $6.41 | $6.22 | $6.37 | $6.37 | 12,458,180 |
| 2021-05-31 | $6.26 | $6.31 | $6.20 | $6.30 | $6.30 | 12,364,080 |
| 2021-05-28 | $6.31 | $6.32 | $6.18 | $6.29 | $6.26 | 16,633,110 |
| 2021-05-27 | $6.21 | $6.41 | $6.18 | $6.35 | $6.32 | 17,128,230 |
| 2021-05-26 | $6.15 | $6.21 | $6.11 | $6.17 | $6.14 | 8,359,590 |
| 2021-05-25 | $6.08 | $6.13 | $6.06 | $6.12 | $6.09 | 7,159,360 |
| 2021-05-24 | $6.07 | $6.09 | $6.05 | $6.08 | $6.05 | 4,048,000 |
| 2021-05-21 | $6.06 | $6.09 | $6.03 | $6.05 | $6.02 | 4,157,000 |
| 2021-05-20 | $6.05 | $6.08 | $6.00 | $6.04 | $6.01 | 6,407,560 |
| 2021-05-19 | $6.12 | $6.14 | $6.03 | $6.05 | $6.02 | 7,266,180 |
| 2021-05-18 | $6.16 | $6.19 | $6.09 | $6.12 | $6.09 | 6,886,300 |
| 2021-05-17 | $6.31 | $6.33 | $6.17 | $6.20 | $6.17 | 9,119,100 |
| 2021-05-14 | $6.14 | $6.29 | $6.14 | $6.28 | $6.25 | 9,722,500 |
| 2021-05-13 | $6.08 | $6.20 | $6.03 | $6.17 | $6.14 | 9,261,200 |
| 2021-05-12 | $6.06 | $6.12 | $5.98 | $6.12 | $6.09 | 7,510,490 |
| 2021-05-11 | $6.06 | $6.13 | $6.01 | $6.08 | $6.05 | 4,261,200 |
| 2021-05-10 | $6.08 | $6.10 | $5.99 | $6.07 | $6.04 | 5,471,040 |
| 2021-05-07 | $6.08 | $6.13 | $6.06 | $6.07 | $6.04 | 4,697,400 |
| 2021-05-06 | $6.06 | $6.16 | $6.05 | $6.09 | $6.06 | 5,374,200 |
| 2021-05-05 | $6.07 | $6.07 | $6.07 | $6.07 | $6.04 | 0 |
| 2021-05-04 | $6.07 | $6.07 | $6.07 | $6.07 | $6.04 | 0 |
| 2021-04-30 | $6.26 | $6.26 | $6.06 | $6.07 | $6.04 | 9,164,140 |
| 2021-04-29 | $6.26 | $6.35 | $6.24 | $6.25 | $6.22 | 5,983,340 |
| 2021-04-28 | $6.21 | $6.29 | $6.20 | $6.24 | $6.21 | 5,094,640 |
| 2021-04-27 | $6.33 | $6.33 | $6.20 | $6.25 | $6.22 | 7,391,930 |
| 2021-04-26 | $6.43 | $6.43 | $6.31 | $6.33 | $6.30 | 6,813,090 |
| 2021-04-23 | $6.51 | $6.53 | $6.37 | $6.40 | $6.37 | 8,570,340 |
| 2021-04-22 | $6.54 | $6.67 | $6.50 | $6.55 | $6.52 | 12,132,030 |
| 2021-04-21 | $6.36 | $6.61 | $6.27 | $6.52 | $6.49 | 13,608,500 |
| 2021-04-20 | $6.45 | $6.48 | $6.36 | $6.37 | $6.34 | 6,210,760 |
| 2021-04-19 | $6.35 | $6.51 | $6.35 | $6.47 | $6.44 | 6,981,070 |
| 2021-04-16 | $6.30 | $6.42 | $6.30 | $6.38 | $6.35 | 6,033,760 |
| 2021-04-15 | $6.40 | $6.40 | $6.23 | $6.27 | $6.24 | 5,917,810 |
| 2021-04-14 | $6.26 | $6.40 | $6.26 | $6.39 | $6.36 | 6,059,830 |
| 2021-04-13 | $6.24 | $6.31 | $6.20 | $6.26 | $6.23 | 5,233,550 |
| 2021-04-12 | $6.39 | $6.40 | $6.23 | $6.24 | $6.21 | 8,811,470 |
| 2021-04-09 | $6.46 | $6.48 | $6.34 | $6.39 | $6.36 | 9,784,040 |
| 2021-04-08 | $6.56 | $6.66 | $6.52 | $6.52 | $6.49 | 14,671,510 |
| 2021-04-07 | $6.43 | $6.62 | $6.33 | $6.59 | $6.56 | 15,553,800 |
| 2021-04-06 | $6.49 | $6.49 | $6.37 | $6.42 | $6.39 | 7,699,700 |
| 2021-04-05 | $6.46 | $6.46 | $6.46 | $6.46 | $6.43 | 0 |
| 2021-04-02 | $6.40 | $6.46 | $6.20 | $6.46 | $6.43 | 17,014,400 |
| 2021-04-01 | $6.50 | $6.54 | $6.42 | $6.46 | $6.43 | 7,616,500 |
| 2021-03-31 | $6.46 | $6.56 | $6.44 | $6.47 | $6.44 | 8,207,300 |
| 2021-03-30 | $6.71 | $6.75 | $6.40 | $6.45 | $6.42 | 18,096,300 |
| 2021-03-29 | $6.86 | $6.91 | $6.67 | $6.75 | $6.72 | 14,333,100 |
| 2021-03-26 | $6.80 | $6.91 | $6.73 | $6.83 | $6.80 | 13,248,250 |
| 2021-03-25 | $6.80 | $6.90 | $6.71 | $6.75 | $6.72 | 14,842,350 |
| 2021-03-24 | $6.78 | $7.10 | $6.77 | $6.83 | $6.80 | 20,314,200 |
| 2021-03-23 | $7.11 | $7.11 | $6.82 | $6.83 | $6.80 | 21,415,400 |
| 2021-03-22 | $6.92 | $7.18 | $6.83 | $7.15 | $7.12 | 27,632,030 |
| 2021-03-19 | $6.89 | $7.06 | $6.81 | $6.96 | $6.93 | 24,310,020 |
| 2021-03-18 | $6.77 | $7.05 | $6.67 | $6.96 | $6.93 | 25,298,200 |
| 2021-03-17 | $6.78 | $6.89 | $6.68 | $6.81 | $6.78 | 14,285,400 |
| 2021-03-16 | $6.63 | $6.89 | $6.60 | $6.83 | $6.80 | 20,594,600 |
| 2021-03-15 | $6.70 | $6.78 | $6.51 | $6.62 | $6.59 | 17,250,720 |
| 2021-03-12 | $6.37 | $6.85 | $6.26 | $6.71 | $6.68 | 31,002,990 |
| 2021-03-11 | $6.20 | $6.40 | $6.12 | $6.39 | $6.36 | 13,590,600 |
| 2021-03-10 | $6.50 | $6.52 | $6.17 | $6.21 | $6.18 | 14,876,100 |
| 2021-03-09 | $6.72 | $6.76 | $6.36 | $6.42 | $6.39 | 21,669,010 |
| 2021-03-08 | $7.05 | $7.11 | $6.72 | $6.76 | $6.73 | 23,100,800 |
| 2021-03-05 | $6.64 | $6.98 | $6.64 | $6.91 | $6.88 | 24,313,020 |
| 2021-03-04 | $6.65 | $6.96 | $6.62 | $6.73 | $6.70 | 26,518,210 |
| 2021-03-03 | $6.68 | $6.69 | $6.50 | $6.68 | $6.65 | 15,306,670 |
| 2021-03-02 | $6.68 | $6.70 | $6.50 | $6.62 | $6.59 | 15,812,620 |
| 2021-03-01 | $6.59 | $6.69 | $6.51 | $6.66 | $6.63 | 17,120,800 |
| 2021-02-26 | $6.27 | $6.52 | $6.22 | $6.46 | $6.43 | 17,258,110 |
| 2021-02-25 | $6.49 | $6.54 | $6.25 | $6.28 | $6.25 | 13,886,330 |
| 2021-02-24 | $6.41 | $6.63 | $6.41 | $6.51 | $6.48 | 14,987,700 |
| 2021-02-23 | $6.53 | $6.59 | $6.42 | $6.43 | $6.40 | 14,289,600 |
| 2021-02-22 | $6.49 | $6.72 | $6.47 | $6.49 | $6.46 | 21,725,000 |
| 2021-02-19 | $6.18 | $6.41 | $6.16 | $6.40 | $6.37 | 14,701,050 |
| 2021-02-18 | $6.10 | $6.28 | $6.05 | $6.18 | $6.15 | 13,463,140 |
| 2021-02-17 | $6.00 | $6.00 | $6.00 | $6.00 | $5.97 | 0 |
| 2021-02-16 | $6.00 | $6.00 | $6.00 | $6.00 | $5.97 | 0 |
| 2021-02-15 | $6.00 | $6.00 | $6.00 | $6.00 | $5.97 | 0 |
| 2021-02-12 | $6.00 | $6.00 | $6.00 | $6.00 | $5.97 | 0 |
| 2021-02-11 | $6.00 | $6.00 | $6.00 | $6.00 | $5.97 | 0 |
| 2021-02-10 | $6.07 | $6.14 | $5.98 | $6.00 | $5.97 | 10,487,650 |
| 2021-02-09 | $5.83 | $6.13 | $5.78 | $6.09 | $6.06 | 12,300,800 |
| 2021-02-08 | $6.04 | $6.13 | $5.77 | $5.85 | $5.82 | 13,783,050 |
| 2021-02-05 | $5.89 | $6.14 | $5.86 | $6.02 | $5.99 | 12,869,840 |
| 2021-02-04 | $6.03 | $6.12 | $5.77 | $5.86 | $5.83 | 12,431,740 |
| 2021-02-03 | $6.20 | $6.27 | $6.05 | $6.05 | $6.02 | 13,999,830 |
| 2021-02-02 | $6.27 | $6.29 | $6.12 | $6.24 | $6.21 | 10,625,300 |
| 2021-02-01 | $6.36 | $6.44 | $6.20 | $6.26 | $6.23 | 12,110,300 |
| 2021-01-29 | $6.60 | $6.73 | $6.27 | $6.37 | $6.34 | 17,323,490 |
| 2021-01-28 | $6.38 | $6.94 | $6.34 | $6.53 | $6.50 | 29,795,900 |
| 2021-01-27 | $6.01 | $6.48 | $6.01 | $6.40 | $6.37 | 22,517,490 |
| 2021-01-26 | $6.21 | $6.35 | $6.00 | $6.06 | $6.03 | 14,957,200 |
| 2021-01-25 | $6.25 | $6.43 | $6.15 | $6.19 | $6.16 | 15,336,850 |
| 2021-01-22 | $6.62 | $6.65 | $6.35 | $6.35 | $6.32 | 17,848,960 |
| 2021-01-21 | $6.66 | $6.75 | $6.56 | $6.67 | $6.64 | 15,352,100 |
| 2021-01-20 | $6.72 | $6.81 | $6.59 | $6.70 | $6.67 | 13,866,800 |
| 2021-01-19 | $6.83 | $6.83 | $6.61 | $6.62 | $6.59 | 16,276,060 |
| 2021-01-18 | $6.78 | $6.87 | $6.71 | $6.82 | $6.79 | 14,399,900 |
| 2021-01-15 | $6.80 | $7.01 | $6.66 | $6.78 | $6.75 | 14,900,800 |
| 2021-01-14 | $6.75 | $6.86 | $6.56 | $6.81 | $6.78 | 18,061,880 |
| 2021-01-13 | $6.64 | $7.11 | $6.64 | $6.73 | $6.70 | 33,337,100 |
| 2021-01-12 | $6.30 | $6.65 | $6.24 | $6.57 | $6.54 | 18,565,000 |
| 2021-01-11 | $6.39 | $6.51 | $6.25 | $6.29 | $6.26 | 14,293,280 |
| 2021-01-08 | $6.34 | $6.53 | $6.19 | $6.43 | $6.40 | 17,974,220 |
| 2021-01-07 | $6.67 | $6.72 | $6.14 | $6.36 | $6.33 | 29,189,560 |
| 2021-01-06 | $6.93 | $6.97 | $6.61 | $6.67 | $6.64 | 17,541,500 |
| 2021-01-05 | $6.84 | $7.06 | $6.81 | $6.95 | $6.92 | 16,584,290 |
| 2021-01-04 | $6.82 | $6.92 | $6.73 | $6.88 | $6.85 | 20,454,400 |
| 2021-01-01 | $6.81 | $6.81 | $6.81 | $6.81 | $6.78 | 0 |
| 2020-12-31 | $6.57 | $6.93 | $6.56 | $6.81 | $6.78 | 19,162,000 |
| 2020-12-30 | $6.59 | $6.68 | $6.52 | $6.56 | $6.53 | 17,045,600 |
| 2020-12-29 | $6.77 | $6.89 | $6.53 | $6.62 | $6.59 | 16,593,410 |
| 2020-12-28 | $6.92 | $6.92 | $6.60 | $6.71 | $6.68 | 12,476,520 |
| 2020-12-25 | $6.90 | $7.10 | $6.86 | $6.89 | $6.86 | 10,630,800 |
| 2020-12-24 | $7.13 | $7.17 | $6.75 | $6.86 | $6.83 | 17,760,510 |
| 2020-12-23 | $7.15 | $7.23 | $7.09 | $7.14 | $7.11 | 8,412,460 |
| 2020-12-22 | $7.33 | $7.38 | $7.07 | $7.09 | $7.06 | 14,978,230 |
| 2020-12-21 | $7.40 | $7.54 | $7.26 | $7.42 | $7.38 | 10,728,920 |
| 2020-12-18 | $7.42 | $7.58 | $7.39 | $7.39 | $7.35 | 14,852,680 |
| 2020-12-17 | $7.33 | $7.46 | $7.16 | $7.41 | $7.37 | 8,852,750 |
| 2020-12-16 | $7.54 | $7.54 | $7.34 | $7.40 | $7.36 | 8,049,500 |
| 2020-12-15 | $7.28 | $7.63 | $7.25 | $7.60 | $7.56 | 14,116,080 |
| 2020-12-14 | $7.27 | $7.35 | $7.18 | $7.28 | $7.25 | 6,726,880 |
| 2020-12-11 | $7.79 | $7.80 | $7.10 | $7.32 | $7.29 | 27,390,460 |
| 2020-12-10 | $7.81 | $7.90 | $7.73 | $7.77 | $7.73 | 7,740,960 |
| 2020-12-09 | $8.10 | $8.16 | $7.83 | $7.86 | $7.82 | 14,606,860 |
| 2020-12-08 | $8.29 | $8.49 | $8.20 | $8.20 | $8.16 | 21,776,530 |
| 2020-12-07 | $8.03 | $8.26 | $7.92 | $8.19 | $8.15 | 15,305,710 |
| 2020-12-04 | $8.05 | $8.12 | $7.97 | $8.00 | $7.96 | 8,037,900 |
| 2020-12-03 | $8.14 | $8.22 | $8.04 | $8.09 | $8.05 | 10,441,700 |
| 2020-12-02 | $7.88 | $8.20 | $7.88 | $8.12 | $8.08 | 13,688,400 |
| 2020-12-01 | $7.79 | $7.92 | $7.79 | $7.91 | $7.87 | 7,131,440 |
| 2020-11-30 | $7.79 | $7.93 | $7.70 | $7.82 | $7.78 | 8,443,700 |
| 2020-11-27 | $7.71 | $7.80 | $7.67 | $7.78 | $7.74 | 6,400,220 |
| 2020-11-26 | $7.83 | $7.85 | $7.70 | $7.73 | $7.69 | 9,083,200 |
| 2020-11-25 | $8.05 | $8.06 | $7.86 | $7.87 | $7.83 | 10,809,100 |
| 2020-11-24 | $7.99 | $8.15 | $7.93 | $8.03 | $7.99 | 9,287,200 |
| 2020-11-23 | $8.04 | $8.06 | $7.88 | $7.96 | $7.92 | 11,626,830 |
| 2020-11-20 | $8.14 | $8.20 | $8.00 | $8.05 | $8.01 | 10,263,500 |
| 2020-11-19 | $8.01 | $8.18 | $7.91 | $8.16 | $8.12 | 10,549,900 |
| 2020-11-18 | $8.02 | $8.20 | $7.98 | $8.03 | $7.99 | 9,556,190 |
| 2020-11-17 | $8.23 | $8.23 | $7.93 | $8.07 | $8.03 | 9,880,140 |
| 2020-11-16 | $8.19 | $8.28 | $8.09 | $8.22 | $8.18 | 8,702,300 |
| 2020-11-13 | $8.05 | $8.13 | $7.95 | $8.11 | $8.07 | 7,680,500 |
| 2020-11-12 | $8.15 | $8.15 | $8.01 | $8.05 | $8.01 | 8,187,820 |
| 2020-11-11 | $8.30 | $8.41 | $8.08 | $8.12 | $8.08 | 12,666,640 |
| 2020-11-10 | $8.46 | $8.56 | $8.25 | $8.34 | $8.30 | 18,295,470 |
| 2020-11-09 | $7.97 | $8.35 | $7.97 | $8.34 | $8.30 | 20,206,300 |
| 2020-11-06 | $8.10 | $8.14 | $7.86 | $7.92 | $7.88 | 12,387,530 |
| 2020-11-05 | $8.15 | $8.19 | $8.00 | $8.10 | $8.06 | 12,828,040 |
| 2020-11-04 | $8.19 | $8.20 | $7.91 | $8.02 | $7.98 | 11,803,100 |
| 2020-11-03 | $7.94 | $8.25 | $7.92 | $8.11 | $8.07 | 15,244,930 |
| 2020-11-02 | $7.92 | $7.94 | $7.72 | $7.91 | $7.87 | 13,463,880 |
| 2020-10-30 | $8.42 | $8.44 | $7.75 | $7.85 | $7.81 | 30,175,400 |
| 2020-10-29 | $8.65 | $8.72 | $8.28 | $8.37 | $8.33 | 24,768,500 |
| 2020-10-28 | $8.83 | $8.84 | $8.55 | $8.76 | $8.72 | 13,275,600 |
| 2020-10-27 | $8.82 | $8.91 | $8.70 | $8.84 | $8.80 | 9,889,800 |
| 2020-10-26 | $8.74 | $8.94 | $8.64 | $8.84 | $8.80 | 9,959,900 |
| 2020-10-23 | $9.04 | $9.10 | $8.70 | $8.78 | $8.74 | 17,344,110 |
| 2020-10-22 | $9.05 | $9.20 | $8.90 | $9.07 | $9.03 | 12,393,710 |
| 2020-10-21 | $9.34 | $9.34 | $9.01 | $9.09 | $9.05 | 13,040,800 |
| 2020-10-20 | $9.00 | $9.34 | $8.84 | $9.33 | $9.29 | 19,540,200 |
| 2020-10-19 | $9.16 | $9.26 | $8.98 | $9.00 | $8.96 | 13,810,500 |
| 2020-10-16 | $9.07 | $9.18 | $8.99 | $9.15 | $9.11 | 13,205,000 |
| 2020-10-15 | $9.31 | $9.40 | $9.05 | $9.07 | $9.03 | 16,045,200 |
| 2020-10-14 | $9.51 | $9.64 | $9.25 | $9.28 | $9.24 | 19,548,800 |
| 2020-10-13 | $9.44 | $9.50 | $9.32 | $9.45 | $9.41 | 19,986,900 |
| 2020-10-12 | $9.20 | $9.49 | $9.11 | $9.46 | $9.42 | 31,058,750 |
| 2020-10-09 | $8.97 | $9.28 | $8.97 | $9.10 | $9.06 | 20,538,600 |
| 2020-10-08 | $8.81 | $8.81 | $8.81 | $8.81 | $8.77 | 0 |
| 2020-10-07 | $8.81 | $8.81 | $8.81 | $8.81 | $8.77 | 0 |
| 2020-10-06 | $8.81 | $8.81 | $8.81 | $8.81 | $8.77 | 0 |
| 2020-10-05 | $8.81 | $8.81 | $8.81 | $8.81 | $8.77 | 0 |
| 2020-10-02 | $8.81 | $8.81 | $8.81 | $8.81 | $8.77 | 0 |
| 2020-10-01 | $8.81 | $8.81 | $8.81 | $8.81 | $8.77 | 0 |
| 2020-09-30 | $8.95 | $8.96 | $8.77 | $8.81 | $8.77 | 12,066,110 |
| 2020-09-29 | $8.69 | $9.05 | $8.61 | $8.89 | $8.85 | 20,745,800 |
| 2020-09-28 | $8.82 | $8.95 | $8.56 | $8.61 | $8.57 | 21,975,920 |
| 2020-09-25 | $9.13 | $9.16 | $8.86 | $8.91 | $8.87 | 17,684,920 |
| 2020-09-24 | $9.52 | $9.57 | $9.05 | $9.06 | $9.02 | 30,237,400 |
| 2020-09-23 | $9.78 | $9.78 | $9.38 | $9.57 | $9.52 | 27,223,200 |
| 2020-09-22 | $9.94 | $9.95 | $9.52 | $9.55 | $9.50 | 30,858,300 |
| 2020-09-21 | $9.84 | $10.27 | $9.78 | $9.94 | $9.89 | 32,618,100 |
| 2020-09-18 | $9.86 | $10.02 | $9.75 | $9.93 | $9.88 | 33,772,720 |
| 2020-09-17 | $9.96 | $10.17 | $9.80 | $9.92 | $9.87 | 46,887,720 |
| 2020-09-16 | $10.28 | $10.28 | $9.72 | $9.91 | $9.86 | 40,532,170 |
| 2020-09-15 | $10.09 | $10.36 | $9.94 | $10.12 | $10.07 | 68,554,650 |
| 2020-09-14 | $8.75 | $10.25 | $8.70 | $10.08 | $10.03 | 93,003,660 |
| 2020-09-11 | $8.49 | $8.77 | $8.41 | $8.67 | $8.63 | 32,539,200 |
| 2020-09-10 | $9.85 | $9.98 | $8.50 | $8.51 | $8.47 | 80,130,410 |
| 2020-09-09 | $10.01 | $10.59 | $9.72 | $9.78 | $9.73 | 82,588,570 |
| 2020-09-08 | $9.87 | $10.16 | $9.49 | $10.14 | $10.09 | 56,897,220 |
| 2020-09-07 | $9.76 | $10.10 | $9.68 | $9.86 | $9.81 | 53,939,580 |
| 2020-09-04 | $9.34 | $9.96 | $9.34 | $9.71 | $9.66 | 36,658,470 |
| 2020-09-03 | $9.97 | $9.97 | $9.53 | $9.58 | $9.53 | 38,137,810 |
| 2020-09-02 | $9.60 | $10.08 | $9.60 | $9.99 | $9.94 | 53,824,840 |
| 2020-09-01 | $9.50 | $9.67 | $9.33 | $9.61 | $9.56 | 27,460,580 |
| 2020-08-31 | $9.90 | $9.93 | $9.50 | $9.54 | $9.49 | 38,135,670 |
| 2020-08-28 | $9.33 | $9.82 | $9.29 | $9.79 | $9.74 | 52,627,950 |
| 2020-08-27 | $9.00 | $9.47 | $8.79 | $9.37 | $9.33 | 35,954,500 |
| 2020-08-26 | $9.22 | $9.40 | $8.89 | $9.01 | $8.97 | 30,459,210 |
| 2020-08-25 | $9.05 | $9.33 | $9.01 | $9.26 | $9.22 | 27,870,500 |
| 2020-08-24 | $8.89 | $9.15 | $8.58 | $9.04 | $9.00 | 23,859,300 |
| 2020-08-21 | $8.93 | $9.12 | $8.71 | $8.82 | $8.78 | 25,333,670 |
| 2020-08-20 | $9.09 | $9.30 | $8.90 | $8.91 | $8.87 | 26,020,400 |
| 2020-08-19 | $9.57 | $9.59 | $9.04 | $9.05 | $9.01 | 36,720,860 |
| 2020-08-18 | $9.26 | $9.74 | $9.16 | $9.66 | $9.61 | 43,302,740 |
| 2020-08-17 | $9.01 | $9.26 | $8.90 | $9.23 | $9.19 | 28,177,690 |
| 2020-08-14 | $8.81 | $9.03 | $8.72 | $8.97 | $8.93 | 23,810,500 |
| 2020-08-13 | $8.90 | $9.05 | $8.80 | $8.83 | $8.79 | 23,402,880 |
| 2020-08-12 | $8.96 | $9.12 | $8.63 | $8.87 | $8.83 | 43,679,610 |
| 2020-08-11 | $9.40 | $9.70 | $8.96 | $9.02 | $8.98 | 62,195,960 |
| 2020-08-10 | $10.52 | $10.70 | $9.44 | $9.45 | $9.41 | 86,098,280 |
| 2020-08-07 | $9.33 | $10.34 | $9.23 | $10.02 | $9.97 | 90,177,330 |
| 2020-08-06 | $9.15 | $9.90 | $8.95 | $9.52 | $9.47 | 84,766,360 |
| 2020-08-05 | $9.07 | $9.08 | $8.69 | $9.00 | $8.96 | 39,351,980 |
| 2020-08-04 | $8.65 | $9.10 | $8.61 | $8.78 | $8.74 | 49,018,920 |
| 2020-08-03 | $8.24 | $8.58 | $8.21 | $8.55 | $8.51 | 24,737,920 |
| 2020-07-31 | $8.13 | $8.27 | $8.04 | $8.18 | $8.14 | 19,676,040 |
| 2020-07-30 | $8.16 | $8.24 | $8.03 | $8.12 | $8.08 | 17,786,700 |
| 2020-07-29 | $7.72 | $8.18 | $7.67 | $8.17 | $8.13 | 23,649,600 |
| 2020-07-28 | $7.84 | $7.88 | $7.66 | $7.82 | $7.78 | 18,366,000 |
| 2020-07-27 | $8.00 | $8.10 | $7.65 | $7.77 | $7.73 | 30,381,230 |
| 2020-07-24 | $8.55 | $8.75 | $7.95 | $7.98 | $7.94 | 39,747,000 |
| 2020-07-23 | $8.63 | $8.85 | $8.37 | $8.59 | $8.55 | 28,378,460 |
| 2020-07-22 | $8.67 | $8.94 | $8.58 | $8.73 | $8.69 | 27,098,280 |
| 2020-07-21 | $8.73 | $8.85 | $8.59 | $8.67 | $8.63 | 22,738,950 |
| 2020-07-20 | $8.43 | $8.73 | $8.34 | $8.73 | $8.69 | 27,223,780 |
| 2020-07-17 | $8.62 | $8.63 | $8.20 | $8.36 | $8.32 | 34,979,940 |
| 2020-07-16 | $9.10 | $9.25 | $8.46 | $8.51 | $8.47 | 48,256,770 |
| 2020-07-15 | $9.88 | $9.88 | $9.02 | $9.04 | $9.00 | 60,218,900 |
| 2020-07-14 | $9.58 | $9.99 | $9.40 | $9.82 | $9.77 | 56,762,040 |
| 2020-07-13 | $9.35 | $9.75 | $9.35 | $9.62 | $9.57 | 41,220,080 |
| 2020-07-10 | $9.17 | $9.58 | $9.09 | $9.32 | $9.28 | 52,497,950 |
| 2020-07-09 | $9.13 | $9.32 | $9.04 | $9.21 | $9.17 | 47,693,360 |
| 2020-07-08 | $8.93 | $9.36 | $8.92 | $9.19 | $9.15 | 59,664,450 |
| 2020-07-07 | $8.40 | $9.20 | $8.38 | $8.92 | $8.88 | 74,237,520 |
| 2020-07-06 | $8.12 | $8.43 | $8.02 | $8.36 | $8.32 | 46,825,600 |
| 2020-07-03 | $8.08 | $8.13 | $7.95 | $8.05 | $8.01 | 33,564,170 |
| 2020-07-02 | $7.83 | $8.09 | $7.78 | $8.06 | $8.02 | 30,731,440 |
| 2020-07-01 | $8.08 | $8.10 | $7.77 | $7.86 | $7.82 | 30,247,800 |
| 2020-06-30 | $8.01 | $8.08 | $7.90 | $7.97 | $7.93 | 30,617,600 |
| 2020-06-29 | $7.96 | $8.18 | $7.88 | $7.93 | $7.89 | 29,214,800 |
| 2020-06-26 | $8.08 | $8.08 | $8.08 | $8.08 | $8.04 | 0 |
| 2020-06-25 | $8.08 | $8.08 | $8.08 | $8.08 | $8.04 | 0 |
| 2020-06-24 | $8.50 | $8.67 | $8.06 | $8.08 | $8.04 | 57,964,520 |
| 2020-06-23 | $8.23 | $8.28 | $8.05 | $8.16 | $8.12 | 34,799,600 |
| 2020-06-22 | $7.87 | $8.36 | $7.85 | $8.15 | $8.11 | 53,000,830 |
| 2020-06-19 | $7.88 | $7.90 | $7.76 | $7.84 | $7.80 | 19,093,600 |
| 2020-06-18 | $7.81 | $7.92 | $7.76 | $7.88 | $7.84 | 17,511,610 |
| 2020-06-17 | $7.84 | $7.88 | $7.68 | $7.82 | $7.78 | 18,050,200 |
| 2020-06-16 | $7.66 | $7.94 | $7.65 | $7.85 | $7.81 | 25,400,220 |
| 2020-06-15 | $7.77 | $7.89 | $7.54 | $7.55 | $7.51 | 23,673,900 |
| 2020-06-12 | $7.61 | $7.93 | $7.57 | $7.73 | $7.69 | 24,904,900 |
| 2020-06-11 | $7.98 | $8.04 | $7.70 | $7.75 | $7.71 | 29,814,910 |
| 2020-06-10 | $8.02 | $8.04 | $7.87 | $7.97 | $7.93 | 19,825,490 |
| 2020-06-09 | $8.12 | $8.14 | $7.97 | $8.05 | $8.01 | 29,206,300 |
| 2020-06-08 | $8.14 | $8.48 | $8.08 | $8.20 | $8.16 | 50,313,610 |
| 2020-06-05 | $7.89 | $8.25 | $7.81 | $8.12 | $8.08 | 46,298,130 |
| 2020-06-04 | $7.69 | $8.13 | $7.59 | $7.90 | $7.86 | 52,951,240 |
| 2020-06-03 | $7.66 | $7.85 | $7.52 | $7.60 | $7.56 | 32,012,760 |
| 2020-06-02 | $7.58 | $7.65 | $7.42 | $7.61 | $7.57 | 19,770,880 |
| 2020-06-01 | $7.28 | $7.57 | $7.27 | $7.54 | $7.50 | 23,439,330 |
| 2020-05-29 | $7.39 | $7.41 | $7.24 | $7.26 | $7.23 | 16,735,040 |
| 2020-05-28 | $7.31 | $7.50 | $7.23 | $7.38 | $7.32 | 24,305,470 |
| 2020-05-27 | $7.27 | $7.45 | $7.21 | $7.26 | $7.21 | 21,131,620 |
| 2020-05-26 | $7.04 | $7.21 | $7.01 | $7.18 | $7.13 | 18,623,100 |
| 2020-05-25 | $6.95 | $7.07 | $6.88 | $6.99 | $6.94 | 15,464,060 |
| 2020-05-22 | $7.30 | $7.35 | $6.93 | $6.98 | $6.93 | 33,477,610 |
| 2020-05-21 | $7.80 | $7.83 | $7.30 | $7.35 | $7.30 | 35,805,460 |
| 2020-05-20 | $7.96 | $8.14 | $7.71 | $7.78 | $7.72 | 39,743,130 |
| 2020-05-19 | $7.60 | $8.05 | $7.54 | $8.02 | $7.96 | 46,821,260 |
| 2020-05-18 | $7.84 | $7.96 | $7.49 | $7.54 | $7.48 | 29,782,810 |
| 2020-05-15 | $7.69 | $7.94 | $7.61 | $7.74 | $7.68 | 25,488,410 |
| 2020-05-14 | $7.65 | $8.02 | $7.58 | $7.68 | $7.62 | 34,812,800 |
| 2020-05-13 | $7.80 | $7.80 | $7.62 | $7.71 | $7.65 | 19,571,710 |
| 2020-05-12 | $7.89 | $7.90 | $7.60 | $7.80 | $7.74 | 25,867,850 |
| 2020-05-11 | $7.97 | $8.16 | $7.76 | $7.86 | $7.80 | 30,491,000 |
| 2020-05-08 | $7.97 | $8.07 | $7.84 | $7.95 | $7.89 | 28,996,550 |
| 2020-05-07 | $8.10 | $8.17 | $7.88 | $7.90 | $7.84 | 30,131,110 |
| 2020-05-06 | $7.82 | $8.18 | $7.77 | $8.11 | $8.05 | 48,854,110 |
| 2020-05-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.84 | 0 |
| 2020-05-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.84 | 0 |
| 2020-05-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.84 | 0 |
| 2020-04-30 | $7.59 | $7.95 | $7.52 | $7.90 | $7.84 | 40,492,260 |
| 2020-04-29 | $7.40 | $7.64 | $7.38 | $7.49 | $7.43 | 23,314,200 |
| 2020-04-28 | $7.46 | $7.59 | $6.91 | $7.46 | $7.40 | 36,847,700 |
| 2020-04-27 | $7.41 | $7.50 | $7.34 | $7.42 | $7.36 | 14,661,310 |
| 2020-04-24 | $7.54 | $7.65 | $7.28 | $7.34 | $7.29 | 24,091,600 |
| 2020-04-23 | $7.90 | $7.91 | $7.57 | $7.58 | $7.52 | 27,461,690 |
| 2020-04-22 | $7.52 | $7.96 | $7.47 | $7.89 | $7.83 | 32,020,570 |
| 2020-04-21 | $7.64 | $7.69 | $7.45 | $7.64 | $7.58 | 27,375,770 |
| 2020-04-20 | $7.70 | $7.81 | $7.59 | $7.74 | $7.68 | 24,673,500 |
| 2020-04-17 | $7.70 | $7.88 | $7.63 | $7.66 | $7.60 | 33,764,180 |
| 2020-04-16 | $7.40 | $7.81 | $7.31 | $7.64 | $7.58 | 35,179,700 |
| 2020-04-15 | $7.72 | $7.72 | $7.44 | $7.49 | $7.43 | 34,466,500 |
| 2020-04-14 | $7.47 | $7.72 | $7.37 | $7.68 | $7.62 | 36,819,850 |
| 2020-04-13 | $7.29 | $7.54 | $7.21 | $7.45 | $7.39 | 34,801,200 |
| 2020-04-10 | $7.55 | $7.57 | $7.18 | $7.23 | $7.18 | 39,460,490 |
| 2020-04-09 | $7.51 | $7.66 | $7.37 | $7.60 | $7.54 | 59,547,610 |
| 2020-04-08 | $6.80 | $7.55 | $6.75 | $7.55 | $7.49 | 75,672,740 |
| 2020-04-07 | $6.89 | $6.97 | $6.81 | $6.86 | $6.81 | 32,933,310 |
| 2020-04-06 | $6.73 | $6.73 | $6.73 | $6.73 | $6.68 | 0 |
| 2020-04-03 | $6.70 | $6.91 | $6.61 | $6.73 | $6.68 | 34,858,800 |
| 2020-04-02 | $6.30 | $6.70 | $6.28 | $6.68 | $6.63 | 29,218,590 |
| 2020-04-01 | $6.31 | $6.58 | $6.27 | $6.31 | $6.26 | 24,220,990 |
| 2020-03-31 | $6.35 | $6.45 | $6.23 | $6.30 | $6.25 | 20,605,100 |
| 2020-03-30 | $6.29 | $6.38 | $6.04 | $6.20 | $6.15 | 31,386,800 |
| 2020-03-27 | $6.79 | $6.79 | $6.46 | $6.46 | $6.41 | 24,076,200 |
| 2020-03-26 | $6.70 | $6.92 | $6.61 | $6.68 | $6.63 | 27,794,030 |
| 2020-03-25 | $6.80 | $7.02 | $6.68 | $6.79 | $6.74 | 39,720,150 |
| 2020-03-24 | $6.73 | $6.74 | $6.29 | $6.64 | $6.59 | 45,491,550 |
| 2020-03-23 | $6.90 | $7.04 | $6.53 | $6.55 | $6.50 | 54,312,830 |
| 2020-03-20 | $7.75 | $7.79 | $7.12 | $7.26 | $7.21 | 70,093,940 |
| 2020-03-19 | $7.47 | $7.77 | $7.40 | $7.65 | $7.59 | 74,650,900 |
| 2020-03-18 | $7.28 | $7.83 | $7.23 | $7.47 | $7.41 | 106,609,410 |
| 2020-03-17 | $7.46 | $7.55 | $6.75 | $7.12 | $7.07 | 66,429,010 |
| 2020-03-16 | $8.12 | $8.29 | $7.31 | $7.31 | $7.26 | 92,129,390 |
| 2020-03-13 | $7.92 | $8.49 | $7.80 | $8.12 | $8.06 | 71,410,170 |
| 2020-03-12 | $7.87 | $8.35 | $7.86 | $8.20 | $8.14 | 57,734,770 |
| 2020-03-11 | $8.38 | $8.99 | $7.96 | $8.03 | $7.97 | 87,102,510 |
| 2020-03-10 | $7.88 | $8.29 | $7.57 | $8.25 | $8.19 | 75,890,720 |
| 2020-03-09 | $7.57 | $8.24 | $7.55 | $7.73 | $7.67 | 68,086,650 |
| 2020-03-06 | $7.25 | $7.97 | $7.11 | $7.85 | $7.79 | 69,529,480 |
| 2020-03-05 | $7.45 | $7.66 | $7.32 | $7.42 | $7.36 | 60,435,610 |
| 2020-03-04 | $7.65 | $7.78 | $7.20 | $7.37 | $7.31 | 94,136,570 |
| 2020-03-03 | $8.57 | $8.57 | $7.73 | $7.78 | $7.72 | 144,120,880 |
| 2020-03-02 | $7.79 | $7.79 | $7.79 | $7.79 | $7.73 | 9,769,100 |
| 2020-02-28 | $6.79 | $7.60 | $6.79 | $7.08 | $7.03 | 97,413,720 |
| 2020-02-27 | $6.85 | $7.20 | $6.62 | $7.06 | $7.01 | 57,862,400 |
| 2020-02-26 | $7.18 | $7.38 | $6.73 | $6.83 | $6.78 | 82,488,670 |
| 2020-02-25 | $6.67 | $7.45 | $6.67 | $7.38 | $7.32 | 105,337,060 |
| 2020-02-24 | $6.30 | $6.87 | $6.20 | $6.79 | $6.74 | 68,341,950 |
| 2020-02-21 | $6.70 | $6.97 | $6.50 | $6.56 | $6.51 | 68,151,710 |
| 2020-02-20 | $6.50 | $6.64 | $6.15 | $6.51 | $6.46 | 61,498,560 |
| 2020-02-19 | $6.30 | $6.91 | $6.25 | $6.45 | $6.40 | 93,065,230 |
| 2020-02-18 | $6.05 | $6.44 | $6.01 | $6.28 | $6.23 | 90,780,080 |
| 2020-02-17 | $5.53 | $5.97 | $5.48 | $5.97 | $5.93 | 57,291,080 |
| 2020-02-14 | $5.37 | $5.57 | $5.35 | $5.43 | $5.39 | 18,329,600 |
| 2020-02-13 | $5.45 | $5.65 | $5.36 | $5.37 | $5.33 | 26,347,430 |
| 2020-02-12 | $5.31 | $5.47 | $5.27 | $5.44 | $5.40 | 23,884,800 |
| 2020-02-11 | $5.35 | $5.38 | $5.21 | $5.26 | $5.22 | 15,081,590 |
| 2020-02-10 | $5.21 | $5.37 | $5.19 | $5.35 | $5.31 | 16,265,700 |
| 2020-02-07 | $5.13 | $5.26 | $5.08 | $5.24 | $5.20 | 18,591,800 |
| 2020-02-06 | $5.12 | $5.19 | $5.00 | $5.14 | $5.10 | 18,088,170 |
| 2020-02-05 | $4.84 | $5.24 | $4.84 | $5.09 | $5.05 | 28,055,420 |
| 2020-02-04 | $4.29 | $4.92 | $4.29 | $4.84 | $4.80 | 34,892,700 |
| 2020-02-03 | $4.76 | $4.76 | $4.76 | $4.76 | $4.72 | 3,007,600 |
| 2020-01-31 | $5.29 | $5.29 | $5.29 | $5.29 | $5.25 | 0 |
| 2020-01-30 | $5.29 | $5.29 | $5.29 | $5.29 | $5.25 | 0 |
| 2020-01-29 | $5.29 | $5.29 | $5.29 | $5.29 | $5.25 | 0 |
| 2020-01-28 | $5.29 | $5.29 | $5.29 | $5.29 | $5.25 | 0 |
| 2020-01-27 | $5.29 | $5.29 | $5.29 | $5.29 | $5.25 | 0 |
| 2020-01-24 | $5.29 | $5.29 | $5.29 | $5.29 | $5.25 | 0 |
| 2020-01-23 | $5.48 | $5.56 | $5.16 | $5.29 | $5.25 | 24,525,890 |
| 2020-01-22 | $5.45 | $5.59 | $5.30 | $5.55 | $5.51 | 19,712,700 |
| 2020-01-21 | $5.58 | $5.68 | $5.50 | $5.51 | $5.47 | 16,324,520 |
| 2020-01-20 | $5.53 | $5.66 | $5.38 | $5.62 | $5.58 | 25,915,310 |
| 2020-01-17 | $5.66 | $5.73 | $5.48 | $5.52 | $5.48 | 22,023,380 |
| 2020-01-16 | $5.67 | $5.71 | $5.60 | $5.63 | $5.59 | 12,169,400 |
| 2020-01-15 | $5.71 | $5.78 | $5.57 | $5.69 | $5.65 | 17,386,200 |
| 2020-01-14 | $5.68 | $5.81 | $5.62 | $5.70 | $5.66 | 17,334,430 |
| 2020-01-13 | $5.70 | $5.70 | $5.62 | $5.66 | $5.62 | 15,340,900 |
| 2020-01-10 | $5.78 | $5.81 | $5.61 | $5.65 | $5.61 | 15,957,400 |
| 2020-01-09 | $5.91 | $5.95 | $5.70 | $5.74 | $5.70 | 15,690,980 |
| 2020-01-08 | $5.71 | $5.95 | $5.65 | $5.77 | $5.73 | 27,624,090 |
| 2020-01-07 | $5.52 | $5.79 | $5.50 | $5.75 | $5.71 | 28,005,030 |
| 2020-01-06 | $5.47 | $5.61 | $5.41 | $5.52 | $5.48 | 20,461,300 |
| 2020-01-03 | $5.54 | $5.62 | $5.45 | $5.49 | $5.45 | 18,348,700 |
| 2020-01-02 | $5.54 | $5.64 | $5.48 | $5.57 | $5.53 | 19,101,270 |
| 2020-01-01 | $5.47 | $5.47 | $5.47 | $5.47 | $5.43 | 0 |
| 2019-12-31 | $5.38 | $5.56 | $5.33 | $5.47 | $5.43 | 16,133,530 |
| 2019-12-30 | $5.31 | $5.47 | $5.23 | $5.38 | $5.34 | 16,884,780 |
| 2019-12-27 | $5.59 | $5.63 | $5.35 | $5.39 | $5.35 | 25,437,100 |
| 2019-12-26 | $5.37 | $5.74 | $5.37 | $5.52 | $5.48 | 40,250,530 |
| 2019-12-25 | $5.25 | $5.45 | $5.19 | $5.40 | $5.36 | 30,505,840 |
| 2019-12-24 | $5.18 | $5.30 | $5.02 | $5.27 | $5.23 | 21,340,110 |
| 2019-12-23 | $5.19 | $5.45 | $5.11 | $5.13 | $5.09 | 30,581,420 |
| 2019-12-20 | $5.40 | $5.40 | $5.13 | $5.17 | $5.13 | 39,656,720 |
| 2019-12-19 | $4.91 | $5.43 | $4.89 | $5.43 | $5.39 | 42,135,760 |
| 2019-12-18 | $5.01 | $5.09 | $4.89 | $4.94 | $4.90 | 18,976,280 |
| 2019-12-17 | $4.90 | $4.94 | $4.85 | $4.90 | $4.86 | 18,910,930 |
| 2019-12-16 | $4.80 | $4.99 | $4.74 | $4.90 | $4.86 | 22,025,010 |
| 2019-12-13 | $4.90 | $4.90 | $4.75 | $4.79 | $4.75 | 14,124,630 |
| 2019-12-12 | $4.69 | $4.88 | $4.68 | $4.83 | $4.79 | 20,885,190 |
| 2019-12-11 | $4.79 | $4.79 | $4.68 | $4.69 | $4.65 | 11,236,900 |
| 2019-12-10 | $4.73 | $4.79 | $4.70 | $4.76 | $4.72 | 9,879,450 |
| 2019-12-09 | $4.66 | $4.81 | $4.64 | $4.73 | $4.69 | 13,921,290 |
| 2019-12-06 | $4.67 | $4.72 | $4.61 | $4.67 | $4.64 | 15,905,700 |
| 2019-12-05 | $4.59 | $4.60 | $4.53 | $4.58 | $4.55 | 12,297,400 |
| 2019-12-04 | $4.47 | $4.58 | $4.47 | $4.56 | $4.53 | 13,002,070 |
| 2019-12-03 | $4.40 | $4.50 | $4.38 | $4.50 | $4.47 | 8,784,690 |
| 2019-12-02 | $4.38 | $4.46 | $4.36 | $4.40 | $4.37 | 5,723,000 |
| 2019-11-29 | $4.35 | $4.39 | $4.32 | $4.38 | $4.35 | 5,182,800 |
| 2019-11-28 | $4.36 | $4.39 | $4.32 | $4.33 | $4.30 | 4,036,800 |
| 2019-11-27 | $4.34 | $4.37 | $4.30 | $4.36 | $4.33 | 3,880,600 |
| 2019-11-26 | $4.31 | $4.39 | $4.30 | $4.34 | $4.31 | 5,140,300 |
| 2019-11-25 | $4.36 | $4.36 | $4.24 | $4.31 | $4.28 | 5,942,200 |
| 2019-11-22 | $4.41 | $4.45 | $4.33 | $4.36 | $4.33 | 6,453,600 |
| 2019-11-21 | $4.40 | $4.44 | $4.36 | $4.42 | $4.39 | 6,391,300 |
| 2019-11-20 | $4.43 | $4.45 | $4.36 | $4.38 | $4.35 | 6,225,800 |
| 2019-11-19 | $4.39 | $4.46 | $4.34 | $4.44 | $4.41 | 9,383,000 |
| 2019-11-18 | $4.31 | $4.52 | $4.31 | $4.40 | $4.37 | 10,796,150 |
| 2019-11-15 | $4.35 | $4.35 | $4.27 | $4.29 | $4.26 | 4,592,110 |
| 2019-11-14 | $4.30 | $4.37 | $4.30 | $4.34 | $4.31 | 4,743,100 |
| 2019-11-13 | $4.34 | $4.34 | $4.28 | $4.30 | $4.27 | 3,605,200 |
| 2019-11-12 | $4.32 | $4.36 | $4.27 | $4.32 | $4.29 | 4,723,400 |
| 2019-11-11 | $4.44 | $4.45 | $4.32 | $4.32 | $4.29 | 7,158,300 |
| 2019-11-08 | $4.48 | $4.54 | $4.42 | $4.49 | $4.46 | 13,230,860 |
| 2019-11-07 | $4.38 | $4.54 | $4.33 | $4.48 | $4.45 | 12,683,290 |
| 2019-11-06 | $4.37 | $4.42 | $4.34 | $4.37 | $4.34 | 5,051,110 |
| 2019-11-05 | $4.43 | $4.44 | $4.35 | $4.40 | $4.37 | 6,932,010 |
| 2019-11-04 | $4.42 | $4.46 | $4.38 | $4.41 | $4.38 | 5,979,870 |
| 2019-11-01 | $4.39 | $4.45 | $4.35 | $4.43 | $4.40 | 7,226,800 |
| 2019-10-31 | $4.50 | $4.51 | $4.36 | $4.36 | $4.33 | 10,088,200 |
| 2019-10-30 | $4.59 | $4.65 | $4.45 | $4.47 | $4.44 | 12,323,100 |
| 2019-10-29 | $4.66 | $4.67 | $4.57 | $4.57 | $4.54 | 16,404,100 |
| 2019-10-28 | $4.52 | $4.66 | $4.50 | $4.65 | $4.62 | 20,952,120 |
| 2019-10-25 | $4.29 | $4.54 | $4.23 | $4.52 | $4.49 | 22,451,220 |
| 2019-10-24 | $4.40 | $4.43 | $4.33 | $4.38 | $4.35 | 16,691,500 |
| 2019-10-23 | $4.60 | $4.60 | $4.43 | $4.45 | $4.42 | 17,960,540 |
| 2019-10-22 | $4.55 | $4.63 | $4.52 | $4.58 | $4.55 | 14,512,320 |
| 2019-10-21 | $4.46 | $4.56 | $4.39 | $4.56 | $4.53 | 13,383,700 |
| 2019-10-18 | $4.55 | $4.57 | $4.38 | $4.45 | $4.42 | 13,374,250 |
| 2019-10-17 | $4.50 | $4.56 | $4.46 | $4.55 | $4.52 | 8,226,440 |
| 2019-10-16 | $4.52 | $4.54 | $4.45 | $4.50 | $4.47 | 10,327,700 |
| 2019-10-15 | $4.56 | $4.65 | $4.49 | $4.51 | $4.48 | 18,451,560 |
| 2019-10-14 | $4.47 | $4.53 | $4.42 | $4.50 | $4.47 | 15,542,770 |
| 2019-10-11 | $4.50 | $4.50 | $4.41 | $4.42 | $4.39 | 10,986,700 |
| 2019-10-10 | $4.39 | $4.53 | $4.36 | $4.50 | $4.47 | 7,972,100 |
| 2019-10-09 | $4.34 | $4.41 | $4.27 | $4.39 | $4.36 | 6,164,920 |
| 2019-10-08 | $4.40 | $4.42 | $4.34 | $4.36 | $4.33 | 5,825,320 |
| 2019-10-07 | $4.36 | $4.36 | $4.36 | $4.36 | $4.33 | 0 |
| 2019-10-04 | $4.36 | $4.36 | $4.36 | $4.36 | $4.33 | 0 |
| 2019-10-03 | $4.36 | $4.36 | $4.36 | $4.36 | $4.33 | 0 |
| 2019-10-02 | $4.36 | $4.36 | $4.36 | $4.36 | $4.33 | 0 |
| 2019-10-01 | $4.36 | $4.36 | $4.36 | $4.36 | $4.33 | 0 |
| 2019-09-30 | $4.50 | $4.52 | $4.35 | $4.36 | $4.33 | 7,216,200 |
| 2019-09-27 | $4.42 | $4.53 | $4.41 | $4.48 | $4.45 | 6,905,000 |
| 2019-09-26 | $4.63 | $4.67 | $4.44 | $4.44 | $4.41 | 13,190,200 |
| 2019-09-25 | $4.76 | $4.77 | $4.61 | $4.62 | $4.59 | 14,783,940 |
| 2019-09-24 | $4.71 | $4.87 | $4.65 | $4.79 | $4.75 | 22,295,700 |
| 2019-09-23 | $4.79 | $4.79 | $4.64 | $4.69 | $4.65 | 16,429,240 |
| 2019-09-20 | $4.88 | $4.91 | $4.79 | $4.81 | $4.77 | 22,712,370 |
| 2019-09-19 | $4.75 | $4.95 | $4.59 | $4.93 | $4.89 | 40,866,210 |
| 2019-09-18 | $4.78 | $4.82 | $4.68 | $4.73 | $4.69 | 20,570,810 |
| 2019-09-17 | $4.81 | $5.03 | $4.68 | $4.76 | $4.72 | 34,287,830 |
| 2019-09-16 | $4.77 | $4.86 | $4.71 | $4.82 | $4.78 | 23,943,200 |
| 2019-09-13 | $4.74 | $4.74 | $4.74 | $4.74 | $4.70 | 0 |
| 2019-09-12 | $4.72 | $4.75 | $4.64 | $4.74 | $4.70 | 13,481,400 |
| 2019-09-11 | $4.72 | $4.82 | $4.68 | $4.69 | $4.65 | 16,168,800 |
| 2019-09-10 | $4.74 | $4.84 | $4.67 | $4.69 | $4.65 | 22,321,590 |
| 2019-09-09 | $4.61 | $4.72 | $4.57 | $4.72 | $4.68 | 20,375,300 |
| 2019-09-06 | $4.56 | $4.62 | $4.50 | $4.56 | $4.53 | 13,510,900 |
| 2019-09-05 | $4.55 | $4.65 | $4.53 | $4.55 | $4.52 | 18,876,950 |
| 2019-09-04 | $4.49 | $4.55 | $4.45 | $4.52 | $4.49 | 13,030,700 |
| 2019-09-03 | $4.48 | $4.54 | $4.44 | $4.53 | $4.50 | 13,547,820 |
| 2019-09-02 | $4.32 | $4.46 | $4.30 | $4.45 | $4.42 | 13,760,210 |
| 2019-08-30 | $4.49 | $4.49 | $4.28 | $4.32 | $4.29 | 13,562,110 |
| 2019-08-29 | $4.39 | $4.62 | $4.38 | $4.44 | $4.41 | 18,746,290 |
| 2019-08-28 | $4.42 | $4.42 | $4.37 | $4.39 | $4.36 | 7,038,820 |
| 2019-08-27 | $4.34 | $4.42 | $4.34 | $4.40 | $4.37 | 9,064,600 |
| 2019-08-26 | $4.26 | $4.32 | $4.23 | $4.31 | $4.28 | 8,780,800 |
| 2019-08-23 | $4.43 | $4.45 | $4.35 | $4.39 | $4.36 | 7,594,400 |
| 2019-08-22 | $4.37 | $4.46 | $4.33 | $4.39 | $4.36 | 9,374,000 |
| 2019-08-21 | $4.39 | $4.39 | $4.32 | $4.34 | $4.31 | 6,957,100 |
| 2019-08-20 | $4.41 | $4.42 | $4.32 | $4.34 | $4.31 | 11,070,840 |
| 2019-08-19 | $4.20 | $4.37 | $4.20 | $4.37 | $4.34 | 12,992,300 |
| 2019-08-16 | $4.20 | $4.25 | $4.18 | $4.20 | $4.17 | 8,217,600 |
| 2019-08-15 | $4.06 | $4.23 | $4.00 | $4.20 | $4.17 | 10,400,900 |
| 2019-08-14 | $4.19 | $4.26 | $4.17 | $4.18 | $4.15 | 11,222,600 |
| 2019-08-13 | $4.16 | $4.17 | $4.12 | $4.13 | $4.10 | 6,307,900 |
| 2019-08-12 | $4.14 | $4.21 | $4.07 | $4.20 | $4.17 | 10,158,200 |
| 2019-08-09 | $4.27 | $4.28 | $4.04 | $4.13 | $4.10 | 18,426,620 |
| 2019-08-08 | $4.28 | $4.32 | $4.23 | $4.24 | $4.21 | 11,314,190 |
| 2019-08-07 | $4.40 | $4.43 | $4.29 | $4.30 | $4.27 | 7,458,100 |
| 2019-08-06 | $4.44 | $4.44 | $4.15 | $4.38 | $4.35 | 17,021,220 |
| 2019-08-05 | $4.55 | $4.62 | $4.51 | $4.52 | $4.49 | 10,052,200 |
| 2019-08-02 | $4.55 | $4.60 | $4.51 | $4.55 | $4.52 | 10,321,000 |
| 2019-08-01 | $4.62 | $4.68 | $4.61 | $4.66 | $4.63 | 6,541,350 |
| 2019-07-31 | $4.75 | $4.75 | $4.65 | $4.66 | $4.63 | 9,245,110 |
| 2019-07-30 | $4.68 | $4.76 | $4.68 | $4.75 | $4.71 | 13,076,310 |
| 2019-07-29 | $4.67 | $4.71 | $4.64 | $4.67 | $4.64 | 9,262,290 |
| 2019-07-26 | $4.69 | $4.70 | $4.62 | $4.67 | $4.64 | 9,376,030 |
| 2019-07-25 | $4.66 | $4.72 | $4.64 | $4.70 | $4.66 | 11,452,450 |
| 2019-07-24 | $4.62 | $4.73 | $4.58 | $4.68 | $4.65 | 14,921,040 |
| 2019-07-23 | $4.54 | $4.61 | $4.54 | $4.58 | $4.55 | 9,891,270 |
| 2019-07-22 | $4.67 | $4.68 | $4.52 | $4.54 | $4.51 | 22,877,350 |
| 2019-07-19 | $4.85 | $4.88 | $4.72 | $4.76 | $4.72 | 23,349,120 |
| 2019-07-18 | $4.90 | $4.96 | $4.80 | $4.80 | $4.76 | 32,626,800 |
| 2019-07-17 | $5.07 | $5.13 | $4.95 | $4.98 | $4.94 | 50,734,720 |
| 2019-07-16 | $4.89 | $5.08 | $4.83 | $4.95 | $4.91 | 41,583,500 |
| 2019-07-15 | $4.75 | $4.91 | $4.66 | $4.88 | $4.84 | 25,362,050 |
| 2019-07-12 | $4.65 | $4.84 | $4.63 | $4.77 | $4.73 | 24,186,000 |
| 2019-07-11 | $4.73 | $4.77 | $4.63 | $4.67 | $4.64 | 18,774,790 |
| 2019-07-10 | $4.72 | $4.80 | $4.67 | $4.73 | $4.69 | 22,936,550 |
| 2019-07-09 | $4.64 | $4.72 | $4.61 | $4.67 | $4.64 | 17,032,000 |
| 2019-07-08 | $4.90 | $4.91 | $4.64 | $4.64 | $4.61 | 34,536,700 |
| 2019-07-05 | $4.90 | $4.95 | $4.88 | $4.92 | $4.88 | 24,664,800 |
| 2019-07-04 | $5.04 | $5.06 | $4.88 | $4.89 | $4.85 | 40,667,830 |
| 2019-07-03 | $5.09 | $5.13 | $4.90 | $5.02 | $4.98 | 86,018,520 |
| 2019-07-02 | $5.70 | $5.70 | $5.20 | $5.22 | $5.18 | 137,746,120 |
| 2019-07-01 | $4.81 | $5.18 | $4.78 | $5.18 | $5.14 | 69,816,340 |
| 2019-06-28 | $4.76 | $4.80 | $4.67 | $4.71 | $4.67 | 10,149,900 |
| 2019-06-27 | $4.73 | $4.88 | $4.71 | $4.80 | $4.76 | 14,898,000 |
| 2019-06-26 | $4.75 | $4.78 | $4.71 | $4.73 | $4.69 | 6,554,200 |
| 2019-06-25 | $4.86 | $4.88 | $4.71 | $4.76 | $4.72 | 10,562,800 |
| 2019-06-24 | $4.89 | $4.91 | $4.80 | $4.84 | $4.80 | 11,999,030 |
| 2019-06-21 | $4.90 | $4.96 | $4.86 | $4.91 | $4.87 | 25,993,940 |
| 2019-06-20 | $4.67 | $4.93 | $4.66 | $4.88 | $4.84 | 27,994,770 |
| 2019-06-19 | $4.74 | $4.79 | $4.65 | $4.65 | $4.62 | 17,567,310 |
| 2019-06-18 | $4.65 | $4.69 | $4.55 | $4.66 | $4.63 | 13,803,710 |
| 2019-06-17 | $4.80 | $4.82 | $4.58 | $4.64 | $4.61 | 11,966,700 |
| 2019-06-14 | $4.97 | $4.99 | $4.77 | $4.78 | $4.74 | 10,136,140 |
| 2019-06-13 | $4.99 | $5.02 | $4.93 | $4.97 | $4.93 | 11,123,100 |
| 2019-06-12 | $5.11 | $5.15 | $4.97 | $4.99 | $4.95 | 11,128,100 |
| 2019-06-11 | $4.90 | $5.14 | $4.87 | $5.10 | $5.06 | 8,633,000 |
| 2019-06-10 | $4.85 | $4.95 | $4.80 | $4.92 | $4.88 | 6,466,890 |
| 2019-06-07 | $4.83 | $4.83 | $4.83 | $4.83 | $4.79 | 0 |
| 2019-06-06 | $4.98 | $4.98 | $4.79 | $4.83 | $4.79 | 4,630,070 |
| 2019-06-05 | $5.01 | $5.07 | $4.95 | $4.95 | $4.91 | 3,974,400 |
| 2019-06-04 | $5.06 | $5.11 | $4.91 | $4.95 | $4.91 | 7,280,370 |
| 2019-06-03 | $5.23 | $5.32 | $5.04 | $5.06 | $5.02 | 8,390,650 |
| 2019-05-31 | $5.30 | $5.38 | $5.19 | $5.23 | $5.19 | 9,502,100 |
| 2019-05-30 | $5.40 | $5.43 | $5.20 | $5.30 | $5.26 | 9,786,240 |
| 2019-05-29 | $5.37 | $5.58 | $5.35 | $5.45 | $5.41 | 12,386,100 |
| 2019-05-28 | $5.42 | $5.48 | $5.34 | $5.38 | $5.34 | 10,940,330 |
| 2019-05-27 | $5.25 | $5.48 | $5.24 | $5.47 | $5.43 | 9,731,130 |
| 2019-05-24 | $5.26 | $5.36 | $5.20 | $5.23 | $5.19 | 7,819,200 |
| 2019-05-23 | $5.44 | $5.44 | $5.29 | $5.31 | $5.27 | 8,942,600 |
| 2019-05-22 | $5.46 | $5.54 | $5.39 | $5.42 | $5.38 | 10,133,600 |
| 2019-05-21 | $5.36 | $5.46 | $5.26 | $5.43 | $5.39 | 12,056,200 |
| 2019-05-20 | $5.32 | $5.42 | $5.20 | $5.37 | $5.33 | 15,150,390 |
| 2019-05-17 | $5.84 | $5.84 | $5.28 | $5.32 | $5.28 | 25,112,490 |
| 2019-05-16 | $5.37 | $5.52 | $5.32 | $5.45 | $5.41 | 13,429,220 |
| 2019-05-15 | $5.36 | $5.44 | $5.23 | $5.38 | $5.34 | 13,271,990 |
| 2019-05-14 | $5.20 | $5.40 | $5.15 | $5.30 | $5.26 | 6,976,900 |
| 2019-05-13 | $5.38 | $5.44 | $5.28 | $5.32 | $5.28 | 10,461,300 |
| 2019-05-10 | $5.26 | $5.53 | $5.06 | $5.44 | $5.40 | 19,747,400 |
| 2019-05-09 | $5.20 | $5.30 | $5.16 | $5.20 | $5.16 | 8,532,600 |
| 2019-05-08 | $5.07 | $5.38 | $5.07 | $5.26 | $5.22 | 9,327,450 |
| 2019-05-07 | $5.22 | $5.33 | $5.16 | $5.23 | $5.19 | 8,833,350 |
| 2019-05-06 | $5.49 | $5.59 | $5.13 | $5.17 | $5.13 | 15,965,550 |
| 2019-05-03 | $5.65 | $5.65 | $5.65 | $5.65 | $5.61 | 0 |
| 2019-05-02 | $5.65 | $5.65 | $5.65 | $5.65 | $5.61 | 0 |
| 2019-05-01 | $5.65 | $5.65 | $5.65 | $5.65 | $5.61 | 0 |
| 2019-04-30 | $5.48 | $5.71 | $5.48 | $5.65 | $5.61 | 7,072,100 |
| 2019-04-29 | $5.85 | $5.95 | $5.42 | $5.54 | $5.50 | 13,132,180 |
| 2019-04-26 | $6.12 | $6.12 | $5.85 | $5.85 | $5.81 | 13,599,660 |
| 2019-04-25 | $6.36 | $6.36 | $6.08 | $6.08 | $6.03 | 17,603,230 |
| 2019-04-24 | $6.28 | $6.45 | $6.04 | $6.39 | $6.34 | 27,091,570 |
| 2019-04-23 | $6.23 | $6.55 | $6.14 | $6.29 | $6.24 | 29,842,950 |
| 2019-04-22 | $6.33 | $6.33 | $6.15 | $6.19 | $6.14 | 14,743,900 |
| 2019-04-19 | $6.30 | $6.32 | $6.12 | $6.30 | $6.25 | 15,658,040 |
| 2019-04-18 | $6.34 | $6.38 | $6.20 | $6.25 | $6.18 | 14,204,890 |
| 2019-04-17 | $6.32 | $6.49 | $6.28 | $6.33 | $6.26 | 18,633,140 |
| 2019-04-16 | $6.22 | $6.35 | $6.11 | $6.32 | $6.25 | 19,754,600 |
| 2019-04-15 | $6.66 | $6.73 | $6.23 | $6.23 | $6.16 | 35,610,300 |
| 2019-04-12 | $6.57 | $6.68 | $6.53 | $6.60 | $6.53 | 23,278,500 |
| 2019-04-11 | $6.58 | $6.76 | $6.50 | $6.50 | $6.43 | 28,896,600 |
| 2019-04-10 | $6.56 | $6.69 | $6.51 | $6.54 | $6.47 | 23,430,000 |
| 2019-04-09 | $6.30 | $6.65 | $6.26 | $6.61 | $6.54 | 34,556,300 |
| 2019-04-08 | $6.45 | $6.52 | $6.22 | $6.35 | $6.28 | 27,458,500 |
| 2019-04-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.38 | 0 |
| 2019-04-04 | $6.65 | $6.75 | $6.41 | $6.45 | $6.38 | 32,074,450 |
| 2019-04-03 | $6.49 | $6.66 | $6.44 | $6.62 | $6.55 | 27,011,730 |
| 2019-04-02 | $6.53 | $6.79 | $6.46 | $6.59 | $6.52 | 48,939,750 |
| 2019-04-01 | $6.43 | $6.64 | $6.35 | $6.50 | $6.43 | 37,381,090 |
| 2019-03-29 | $6.21 | $6.45 | $6.10 | $6.37 | $6.30 | 31,237,870 |
| 2019-03-28 | $6.65 | $6.78 | $6.16 | $6.31 | $6.24 | 56,096,570 |
| 2019-03-27 | $6.46 | $6.79 | $6.33 | $6.72 | $6.65 | 55,279,140 |
| 2019-03-26 | $6.38 | $6.75 | $6.20 | $6.45 | $6.38 | 60,588,810 |
| 2019-03-25 | $6.30 | $6.64 | $6.06 | $6.39 | $6.32 | 64,792,750 |
| 2019-03-22 | $5.87 | $6.51 | $5.85 | $6.34 | $6.27 | 70,216,290 |
| 2019-03-21 | $5.89 | $6.03 | $5.85 | $5.92 | $5.86 | 27,407,580 |
| 2019-03-20 | $6.08 | $6.09 | $5.83 | $5.93 | $5.87 | 39,109,900 |
| 2019-03-19 | $5.66 | $5.83 | $5.63 | $5.80 | $5.74 | 19,055,130 |
| 2019-03-18 | $5.60 | $5.70 | $5.56 | $5.65 | $5.59 | 13,601,430 |
| 2019-03-15 | $5.56 | $5.71 | $5.51 | $5.60 | $5.54 | 15,743,600 |
| 2019-03-14 | $5.78 | $5.88 | $5.44 | $5.54 | $5.48 | 28,707,940 |
| 2019-03-13 | $6.10 | $6.18 | $5.75 | $5.83 | $5.77 | 35,973,140 |
| 2019-03-12 | $6.17 | $6.28 | $5.94 | $6.17 | $6.10 | 54,825,650 |
| 2019-03-11 | $5.79 | $5.98 | $5.65 | $5.92 | $5.86 | 37,238,030 |
| 2019-03-08 | $5.68 | $5.94 | $5.60 | $5.63 | $5.57 | 38,804,940 |
| 2019-03-07 | $5.90 | $6.00 | $5.81 | $5.91 | $5.85 | 50,619,860 |
| 2019-03-06 | $5.89 | $6.20 | $5.81 | $6.04 | $5.98 | 58,374,940 |
| 2019-03-05 | $5.62 | $5.87 | $5.55 | $5.86 | $5.80 | 51,457,520 |
| 2019-03-04 | $5.77 | $5.89 | $5.60 | $5.71 | $5.65 | 51,705,120 |
| 2019-03-01 | $5.45 | $5.80 | $5.36 | $5.74 | $5.68 | 42,248,030 |
| 2019-02-28 | $5.46 | $5.52 | $5.37 | $5.45 | $5.39 | 26,839,140 |
| 2019-02-27 | $5.41 | $5.51 | $5.21 | $5.31 | $5.25 | 47,467,980 |
| 2019-02-26 | $6.20 | $6.20 | $5.61 | $5.63 | $5.57 | 85,753,710 |
| 2019-02-25 | $5.53 | $5.93 | $5.42 | $5.93 | $5.87 | 57,997,650 |
| 2019-02-22 | $5.32 | $5.50 | $5.28 | $5.39 | $5.33 | 57,876,600 |
| 2019-02-21 | $5.39 | $5.83 | $5.38 | $5.51 | $5.45 | 81,167,630 |
| 2019-02-20 | $5.35 | $5.68 | $5.24 | $5.43 | $5.37 | 64,599,680 |
| 2019-02-19 | $5.25 | $5.69 | $5.16 | $5.48 | $5.42 | 84,925,500 |
| 2019-02-18 | $5.16 | $5.42 | $5.07 | $5.40 | $5.34 | 77,866,070 |
| 2019-02-15 | $5.38 | $5.85 | $5.18 | $5.19 | $5.13 | 116,328,080 |
| 2019-02-14 | $5.34 | $5.34 | $4.85 | $5.34 | $5.28 | 85,083,420 |
| 2019-02-13 | $4.70 | $4.85 | $4.70 | $4.85 | $4.80 | 16,339,070 |
| 2019-02-12 | $4.10 | $4.48 | $4.10 | $4.41 | $4.36 | 39,854,270 |
| 2019-02-11 | $3.99 | $4.10 | $3.99 | $4.07 | $4.03 | 6,264,310 |
| 2019-02-08 | $3.97 | $3.97 | $3.97 | $3.97 | $3.93 | 0 |
| 2019-02-07 | $3.97 | $3.97 | $3.97 | $3.97 | $3.93 | 0 |
| 2019-02-06 | $3.97 | $3.97 | $3.97 | $3.97 | $3.93 | 0 |
| 2019-02-05 | $3.97 | $3.97 | $3.97 | $3.97 | $3.93 | 0 |
| 2019-02-04 | $3.97 | $3.97 | $3.97 | $3.97 | $3.93 | 0 |
| 2019-02-01 | $3.90 | $3.98 | $3.90 | $3.97 | $3.93 | 3,981,400 |
| 2019-01-31 | $3.96 | $4.00 | $3.88 | $3.88 | $3.84 | 6,258,600 |
| 2019-01-30 | $4.04 | $4.04 | $3.92 | $3.96 | $3.92 | 3,952,890 |
| 2019-01-29 | $4.04 | $4.05 | $3.91 | $3.99 | $3.95 | 6,270,990 |
| 2019-01-28 | $4.16 | $4.18 | $4.05 | $4.06 | $4.02 | 7,925,420 |
| 2019-01-25 | $4.18 | $4.22 | $4.15 | $4.15 | $4.11 | 6,063,950 |
| 2019-01-24 | $4.14 | $4.24 | $4.12 | $4.19 | $4.15 | 8,951,390 |
| 2019-01-23 | $4.15 | $4.18 | $4.11 | $4.15 | $4.11 | 4,557,220 |
| 2019-01-22 | $4.25 | $4.25 | $4.11 | $4.13 | $4.09 | 7,878,990 |
| 2019-01-21 | $4.17 | $4.23 | $4.15 | $4.22 | $4.18 | 8,783,370 |
| 2019-01-18 | $4.16 | $4.19 | $4.11 | $4.15 | $4.11 | 5,313,100 |
| 2019-01-17 | $4.17 | $4.19 | $4.14 | $4.16 | $4.12 | 4,337,000 |
| 2019-01-16 | $4.18 | $4.23 | $4.17 | $4.18 | $4.14 | 4,248,800 |
| 2019-01-15 | $4.16 | $4.22 | $4.13 | $4.19 | $4.15 | 5,606,000 |
| 2019-01-14 | $4.18 | $4.24 | $4.15 | $4.16 | $4.12 | 5,499,450 |
| 2019-01-11 | $4.16 | $4.18 | $4.12 | $4.18 | $4.14 | 7,518,640 |
| 2019-01-10 | $4.15 | $4.18 | $4.11 | $4.13 | $4.09 | 6,270,600 |
| 2019-01-09 | $4.14 | $4.21 | $4.13 | $4.14 | $4.10 | 8,960,100 |
| 2019-01-08 | $4.28 | $4.31 | $4.15 | $4.15 | $4.11 | 15,134,560 |
| 2019-01-07 | $4.02 | $4.12 | $3.99 | $4.11 | $4.07 | 8,476,640 |
| 2019-01-04 | $3.85 | $4.00 | $3.82 | $3.99 | $3.95 | 5,408,780 |
| 2019-01-03 | $3.92 | $3.97 | $3.90 | $3.90 | $3.86 | 3,843,160 |
| 2019-01-02 | $3.99 | $4.01 | $3.92 | $3.92 | $3.88 | 4,639,500 |
| 2019-01-01 | $4.00 | $4.00 | $4.00 | $4.00 | $3.96 | 0 |
| 2018-12-31 | $4.00 | $4.00 | $4.00 | $4.00 | $3.96 | 0 |
| 2018-12-28 | $3.94 | $4.00 | $3.92 | $4.00 | $3.96 | 4,111,700 |
| 2018-12-27 | $4.04 | $4.06 | $3.94 | $3.94 | $3.90 | 5,609,660 |
| 2018-12-26 | $4.13 | $4.13 | $4.13 | $4.13 | $4.09 | 0 |
| 2018-12-25 | $4.13 | $4.13 | $4.13 | $4.13 | $4.09 | 0 |
| 2018-12-24 | $4.13 | $4.17 | $4.08 | $4.13 | $4.09 | 7,869,290 |
| 2018-12-21 | $4.25 | $4.26 | $4.11 | $4.13 | $4.09 | 20,594,750 |
| 2018-12-20 | $4.49 | $4.52 | $4.19 | $4.35 | $4.30 | 30,698,350 |
| 2018-12-19 | $4.13 | $4.20 | $4.09 | $4.11 | $4.07 | 4,286,000 |
| 2018-12-18 | $4.14 | $4.21 | $4.05 | $4.16 | $4.12 | 8,355,670 |
| 2018-12-17 | $4.17 | $4.22 | $4.12 | $4.17 | $4.13 | 9,770,690 |
| 2018-12-14 | $4.35 | $4.41 | $4.16 | $4.17 | $4.13 | 10,142,500 |
| 2018-12-13 | $4.34 | $4.40 | $4.29 | $4.37 | $4.32 | 5,049,000 |
| 2018-12-12 | $4.35 | $4.38 | $4.31 | $4.31 | $4.26 | 4,233,800 |
| 2018-12-11 | $4.32 | $4.36 | $4.28 | $4.34 | $4.29 | 3,873,000 |
| 2018-12-10 | $4.42 | $4.44 | $4.30 | $4.31 | $4.26 | 5,555,200 |
| 2018-12-07 | $4.41 | $4.51 | $4.40 | $4.45 | $4.40 | 6,439,560 |
| 2018-12-06 | $4.53 | $4.56 | $4.41 | $4.41 | $4.36 | 7,790,580 |
| 2018-12-05 | $4.36 | $4.62 | $4.34 | $4.58 | $4.53 | 13,729,570 |
| 2018-12-04 | $4.43 | $4.47 | $4.39 | $4.46 | $4.41 | 5,648,320 |
| 2018-12-03 | $4.40 | $4.45 | $4.36 | $4.42 | $4.37 | 7,458,760 |
| 2018-11-30 | $4.26 | $4.30 | $4.17 | $4.30 | $4.25 | 4,965,510 |
| 2018-11-29 | $4.43 | $4.45 | $4.26 | $4.27 | $4.22 | 5,772,100 |
| 2018-11-28 | $4.35 | $4.43 | $4.29 | $4.41 | $4.36 | 6,325,370 |
| 2018-11-27 | $4.39 | $4.45 | $4.33 | $4.36 | $4.31 | 6,468,110 |
| 2018-11-26 | $4.44 | $4.47 | $4.35 | $4.38 | $4.33 | 5,608,500 |
| 2018-11-23 | $4.56 | $4.58 | $4.38 | $4.46 | $4.41 | 10,036,510 |
| 2018-11-22 | $4.58 | $4.62 | $4.54 | $4.59 | $4.54 | 5,236,030 |
| 2018-11-21 | $4.48 | $4.61 | $4.45 | $4.58 | $4.53 | 8,919,610 |
| 2018-11-20 | $4.72 | $4.74 | $4.52 | $4.53 | $4.48 | 12,866,840 |
| 2018-11-19 | $4.57 | $4.85 | $4.56 | $4.79 | $4.74 | 16,635,210 |
| 2018-11-16 | $4.76 | $4.76 | $4.60 | $4.61 | $4.56 | 13,521,400 |
| 2018-11-15 | $4.57 | $4.68 | $4.51 | $4.64 | $4.59 | 13,415,860 |
| 2018-11-14 | $4.57 | $4.61 | $4.45 | $4.57 | $4.52 | 15,622,140 |
| 2018-11-13 | $4.38 | $4.60 | $4.38 | $4.56 | $4.51 | 20,226,850 |
| 2018-11-12 | $4.27 | $4.46 | $4.27 | $4.44 | $4.39 | 11,177,860 |
| 2018-11-09 | $4.34 | $4.36 | $4.28 | $4.28 | $4.23 | 6,112,700 |
| 2018-11-08 | $4.47 | $4.47 | $4.29 | $4.38 | $4.33 | 8,332,320 |
| 2018-11-07 | $4.48 | $4.57 | $4.37 | $4.37 | $4.32 | 8,026,470 |
| 2018-11-06 | $4.39 | $4.47 | $4.31 | $4.47 | $4.42 | 7,668,970 |
| 2018-11-05 | $4.40 | $4.43 | $4.32 | $4.41 | $4.36 | 8,573,500 |
| 2018-11-02 | $4.50 | $4.50 | $4.36 | $4.40 | $4.35 | 12,552,130 |
| 2018-11-01 | $4.28 | $4.35 | $4.26 | $4.30 | $4.25 | 7,370,290 |
| 2018-10-31 | $4.18 | $4.28 | $4.16 | $4.25 | $4.20 | 7,569,120 |
| 2018-10-30 | $4.08 | $4.19 | $4.07 | $4.15 | $4.11 | 4,457,980 |
| 2018-10-29 | $4.25 | $4.25 | $4.11 | $4.11 | $4.07 | 5,672,180 |
| 2018-10-26 | $4.21 | $4.29 | $4.21 | $4.24 | $4.19 | 4,493,360 |
| 2018-10-25 | $4.16 | $4.23 | $4.10 | $4.19 | $4.15 | 5,556,750 |
| 2018-10-24 | $4.28 | $4.33 | $4.22 | $4.26 | $4.21 | 4,094,070 |
| 2018-10-23 | $4.35 | $4.42 | $4.24 | $4.26 | $4.21 | 6,220,010 |
| 2018-10-22 | $4.32 | $4.48 | $4.26 | $4.39 | $4.34 | 9,911,570 |
| 2018-10-19 | $4.14 | $4.25 | $4.05 | $4.21 | $4.17 | 6,767,900 |
| 2018-10-18 | $4.30 | $4.32 | $4.12 | $4.13 | $4.09 | 4,952,000 |
| 2018-10-17 | $4.29 | $4.39 | $4.07 | $4.39 | $4.34 | 6,968,470 |
| 2018-10-16 | $4.47 | $4.49 | $4.20 | $4.23 | $4.19 | 5,715,020 |
| 2018-10-15 | $4.56 | $4.58 | $4.43 | $4.45 | $4.40 | 6,609,410 |
| 2018-10-12 | $4.38 | $4.51 | $4.15 | $4.51 | $4.46 | 10,622,010 |
| 2018-10-11 | $4.56 | $4.67 | $4.31 | $4.44 | $4.39 | 9,097,700 |
| 2018-10-10 | $4.71 | $4.75 | $4.64 | $4.70 | $4.65 | 5,389,430 |
| 2018-10-09 | $4.69 | $4.97 | $4.62 | $4.75 | $4.70 | 6,872,600 |
| 2018-10-08 | $4.81 | $4.86 | $4.62 | $4.63 | $4.58 | 5,851,680 |
| 2018-10-05 | $4.89 | $4.89 | $4.89 | $4.89 | $4.84 | 0 |
| 2018-10-04 | $4.89 | $4.89 | $4.89 | $4.89 | $4.84 | 0 |
| 2018-10-03 | $4.89 | $4.89 | $4.89 | $4.89 | $4.84 | 0 |
| 2018-10-02 | $4.89 | $4.89 | $4.89 | $4.89 | $4.84 | 0 |
| 2018-10-01 | $4.89 | $4.89 | $4.89 | $4.89 | $4.84 | 0 |
| 2018-09-28 | $4.83 | $4.91 | $4.81 | $4.89 | $4.84 | 5,061,400 |
| 2018-09-27 | $4.95 | $4.99 | $4.80 | $4.82 | $4.77 | 5,730,600 |
| 2018-09-26 | $4.92 | $5.04 | $4.92 | $4.97 | $4.92 | 9,068,870 |
| 2018-09-25 | $4.92 | $4.94 | $4.86 | $4.89 | $4.84 | 3,500,150 |
| 2018-09-24 | $4.92 | $4.92 | $4.92 | $4.92 | $4.87 | 0 |
| 2018-09-21 | $4.91 | $4.96 | $4.88 | $4.92 | $4.87 | 7,592,720 |
| 2018-09-20 | $4.91 | $4.94 | $4.87 | $4.91 | $4.86 | 5,855,880 |
| 2018-09-19 | $5.00 | $5.00 | $4.87 | $4.91 | $4.86 | 8,392,760 |
| 2018-09-18 | $4.76 | $4.87 | $4.72 | $4.86 | $4.81 | 5,975,710 |
| 2018-09-17 | $4.81 | $4.84 | $4.67 | $4.81 | $4.76 | 5,432,420 |
| 2018-09-14 | $4.87 | $4.91 | $4.80 | $4.84 | $4.79 | 4,420,190 |
| 2018-09-13 | $4.85 | $4.89 | $4.73 | $4.84 | $4.79 | 3,796,820 |
| 2018-09-12 | $4.70 | $4.80 | $4.68 | $4.78 | $4.73 | 3,555,560 |
| 2018-09-11 | $4.67 | $4.75 | $4.67 | $4.70 | $4.65 | 3,354,250 |
| 2018-09-10 | $4.83 | $4.87 | $4.68 | $4.69 | $4.64 | 5,799,500 |
| 2018-09-07 | $4.86 | $4.94 | $4.80 | $4.87 | $4.82 | 5,994,700 |
| 2018-09-06 | $4.88 | $4.92 | $4.83 | $4.85 | $4.80 | 6,469,500 |
| 2018-09-05 | $4.97 | $5.01 | $4.88 | $4.89 | $4.84 | 7,613,600 |
| 2018-09-04 | $4.84 | $5.01 | $4.83 | $5.00 | $4.95 | 6,712,990 |
| 2018-09-03 | $4.86 | $4.92 | $4.76 | $4.89 | $4.84 | 5,952,430 |
| 2018-08-31 | $4.85 | $4.95 | $4.83 | $4.87 | $4.82 | 8,582,710 |
| 2018-08-30 | $5.10 | $5.10 | $4.85 | $4.85 | $4.80 | 9,772,140 |
| 2018-08-29 | $5.07 | $5.12 | $5.01 | $5.08 | $5.03 | 7,302,480 |
| 2018-08-28 | $5.10 | $5.13 | $4.99 | $5.04 | $4.99 | 9,209,500 |
| 2018-08-27 | $4.99 | $5.13 | $4.96 | $5.08 | $5.03 | 12,672,600 |
| 2018-08-24 | $4.90 | $5.05 | $4.85 | $4.97 | $4.92 | 16,108,600 |
| 2018-08-23 | $4.90 | $4.96 | $4.84 | $4.85 | $4.80 | 12,238,100 |
| 2018-08-22 | $4.88 | $4.97 | $4.83 | $4.87 | $4.82 | 7,919,700 |
| 2018-08-21 | $4.91 | $4.91 | $4.79 | $4.90 | $4.85 | 9,859,230 |
| 2018-08-20 | $4.80 | $4.91 | $4.75 | $4.91 | $4.86 | 15,283,980 |
| 2018-08-17 | $4.67 | $4.92 | $4.59 | $4.80 | $4.75 | 21,969,460 |
| 2018-08-16 | $4.66 | $4.71 | $4.58 | $4.60 | $4.55 | 10,427,700 |
| 2018-08-15 | $4.85 | $4.88 | $4.72 | $4.72 | $4.67 | 7,757,200 |
| 2018-08-14 | $4.93 | $4.95 | $4.80 | $4.85 | $4.80 | 13,148,580 |
| 2018-08-13 | $4.88 | $4.99 | $4.82 | $4.96 | $4.91 | 12,682,480 |
| 2018-08-10 | $5.09 | $5.14 | $4.93 | $5.00 | $4.95 | 15,510,530 |
| 2018-08-09 | $4.97 | $5.09 | $4.90 | $5.00 | $4.95 | 16,458,130 |
| 2018-08-08 | $5.04 | $5.06 | $4.88 | $4.96 | $4.91 | 9,726,220 |
| 2018-08-07 | $4.93 | $5.02 | $4.75 | $5.00 | $4.95 | 10,645,480 |
| 2018-08-06 | $5.13 | $5.13 | $4.83 | $4.90 | $4.85 | 12,117,800 |
| 2018-08-03 | $5.20 | $5.28 | $5.14 | $5.15 | $5.10 | 17,648,080 |
| 2018-08-02 | $5.07 | $5.21 | $4.96 | $5.17 | $5.12 | 14,102,900 |
| 2018-08-01 | $5.10 | $5.30 | $5.09 | $5.13 | $5.08 | 19,319,600 |
| 2018-07-31 | $5.15 | $5.18 | $5.02 | $5.12 | $5.07 | 12,891,500 |
| 2018-07-30 | $5.41 | $5.41 | $5.10 | $5.17 | $5.12 | 20,358,600 |
| 2018-07-27 | $5.31 | $5.67 | $5.23 | $5.48 | $5.42 | 40,919,520 |
| 2018-07-26 | $5.30 | $5.39 | $5.22 | $5.31 | $5.25 | 16,371,500 |
| 2018-07-25 | $5.11 | $5.36 | $5.07 | $5.35 | $5.29 | 17,345,100 |
| 2018-07-24 | $4.94 | $5.13 | $4.94 | $5.12 | $5.07 | 12,614,710 |
| 2018-07-23 | $4.92 | $4.96 | $4.85 | $4.94 | $4.89 | 9,610,300 |
| 2018-07-20 | $4.90 | $4.93 | $4.77 | $4.90 | $4.85 | 9,789,200 |
| 2018-07-19 | $4.73 | $4.83 | $4.72 | $4.82 | $4.77 | 9,953,100 |
| 2018-07-18 | $4.79 | $4.86 | $4.73 | $4.73 | $4.68 | 8,190,600 |
| 2018-07-17 | $4.89 | $4.89 | $4.73 | $4.78 | $4.73 | 7,626,800 |
| 2018-07-16 | $4.75 | $4.87 | $4.61 | $4.86 | $4.81 | 9,194,810 |
| 2018-07-13 | $4.86 | $4.87 | $4.77 | $4.78 | $4.73 | 6,959,200 |
| 2018-07-12 | $4.72 | $4.96 | $4.71 | $4.86 | $4.81 | 15,531,710 |
| 2018-07-11 | $5.06 | $5.10 | $4.70 | $4.84 | $4.79 | 16,817,900 |
| 2018-07-10 | $4.82 | $4.85 | $4.68 | $4.82 | $4.77 | 9,175,900 |
| 2018-07-09 | $4.83 | $4.88 | $4.75 | $4.86 | $4.81 | 10,060,400 |
| 2018-07-06 | $5.05 | $5.05 | $4.50 | $4.86 | $4.81 | 22,762,000 |
| 2018-07-05 | $5.16 | $5.20 | $4.95 | $5.00 | $4.95 | 9,155,500 |
| 2018-07-04 | $5.17 | $5.22 | $5.09 | $5.16 | $5.11 | 7,664,600 |
| 2018-07-03 | $5.11 | $5.23 | $5.09 | $5.18 | $5.13 | 9,535,600 |
| 2018-07-02 | $5.30 | $5.30 | $5.09 | $5.11 | $5.06 | 9,310,410 |
| 2018-06-29 | $5.04 | $5.26 | $5.02 | $5.24 | $5.18 | 17,664,000 |
| 2018-06-28 | $5.15 | $5.22 | $4.99 | $5.00 | $4.95 | 8,588,000 |
| 2018-06-27 | $5.14 | $5.36 | $5.08 | $5.14 | $5.09 | 11,805,700 |
| 2018-06-26 | $5.08 | $5.20 | $4.93 | $5.13 | $5.08 | 10,102,620 |
| 2018-06-25 | $5.14 | $5.20 | $5.05 | $5.07 | $5.02 | 6,249,400 |
| 2018-06-22 | $5.16 | $5.22 | $5.03 | $5.12 | $5.07 | 12,858,750 |
| 2018-06-21 | $5.40 | $5.46 | $5.06 | $5.09 | $5.04 | 11,683,210 |
| 2018-06-20 | $5.45 | $5.53 | $5.26 | $5.44 | $5.38 | 10,369,200 |
| 2018-06-19 | $5.35 | $5.78 | $5.10 | $5.28 | $5.22 | 15,247,450 |
| 2018-06-18 | $5.58 | $5.58 | $5.58 | $5.58 | $5.52 | 0 |
| 2018-06-15 | $5.94 | $5.94 | $5.55 | $5.58 | $5.52 | 11,996,700 |
| 2018-06-14 | $6.00 | $6.00 | $5.84 | $5.90 | $5.84 | 8,016,200 |
| 2018-06-13 | $6.00 | $6.09 | $5.75 | $5.91 | $5.85 | 15,335,400 |
| 2018-06-12 | $5.95 | $5.97 | $5.80 | $5.95 | $5.89 | 8,890,420 |
| 2018-06-11 | $5.98 | $6.03 | $5.85 | $5.88 | $5.82 | 11,566,900 |
| 2018-06-08 | $6.20 | $6.25 | $5.87 | $6.06 | $6.00 | 21,356,220 |
| 2018-06-07 | $6.06 | $6.40 | $6.01 | $6.18 | $6.11 | 22,178,300 |
| 2018-06-06 | $6.06 | $6.11 | $5.98 | $6.06 | $6.00 | 9,600,240 |
| 2018-06-05 | $5.98 | $6.20 | $5.97 | $6.10 | $6.04 | 19,190,020 |
| 2018-06-04 | $5.88 | $6.21 | $5.84 | $5.99 | $5.93 | 24,446,400 |
| 2018-06-01 | $5.90 | $6.01 | $5.80 | $5.90 | $5.84 | 12,354,800 |
| 2018-05-31 | $5.68 | $6.06 | $5.63 | $5.93 | $5.87 | 17,807,300 |
| 2018-05-30 | $5.78 | $5.79 | $5.25 | $5.71 | $5.65 | 11,186,000 |
| 2018-05-29 | $5.79 | $5.89 | $5.70 | $5.83 | $5.77 | 8,849,900 |
| 2018-05-28 | $5.70 | $5.83 | $5.65 | $5.82 | $5.76 | 5,994,300 |
| 2018-05-25 | $5.88 | $5.94 | $5.72 | $5.72 | $5.66 | 7,291,600 |
| 2018-05-24 | $5.95 | $6.02 | $5.88 | $5.88 | $5.82 | 7,047,100 |
| 2018-05-23 | $6.05 | $6.07 | $5.96 | $5.98 | $5.91 | 9,481,000 |
| 2018-05-22 | $5.90 | $6.12 | $5.86 | $6.09 | $6.02 | 19,099,300 |
| 2018-05-21 | $5.80 | $5.98 | $5.75 | $5.93 | $5.86 | 13,417,310 |
| 2018-05-18 | $5.62 | $5.76 | $5.58 | $5.73 | $5.66 | 7,852,200 |
| 2018-05-17 | $5.65 | $5.69 | $5.55 | $5.63 | $5.56 | 6,237,800 |
| 2018-05-16 | $5.73 | $5.79 | $5.63 | $5.65 | $5.58 | 5,188,500 |
| 2018-05-15 | $5.66 | $5.77 | $5.62 | $5.76 | $5.69 | 4,970,810 |
| 2018-05-14 | $5.88 | $5.89 | $5.62 | $5.69 | $5.62 | 6,961,200 |
| 2018-05-11 | $5.96 | $5.98 | $5.77 | $5.81 | $5.74 | 7,932,300 |
| 2018-05-10 | $5.91 | $5.96 | $5.84 | $5.96 | $5.89 | 9,095,200 |
| 2018-05-09 | $5.75 | $5.96 | $5.70 | $5.89 | $5.82 | 12,854,200 |
| 2018-05-08 | $5.73 | $5.76 | $5.65 | $5.75 | $5.68 | 7,333,890 |
| 2018-05-07 | $5.60 | $5.74 | $5.55 | $5.72 | $5.65 | 7,794,500 |
| 2018-05-04 | $5.75 | $5.77 | $5.61 | $5.61 | $5.54 | 6,430,600 |
| 2018-05-03 | $5.71 | $5.77 | $5.54 | $5.75 | $5.68 | 7,662,440 |
| 2018-05-02 | $5.92 | $5.99 | $5.65 | $5.71 | $5.64 | 11,422,900 |
| 2018-05-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.83 | 0 |
| 2018-04-30 | $5.90 | $5.90 | $5.90 | $5.90 | $5.83 | 0 |
| 2018-04-27 | $5.96 | $6.14 | $5.88 | $5.90 | $5.83 | 10,793,100 |
| 2018-04-26 | $5.94 | $6.16 | $5.92 | $5.94 | $5.87 | 14,560,610 |
| 2018-04-25 | $5.88 | $6.02 | $5.85 | $5.99 | $5.92 | 9,662,960 |
| 2018-04-24 | $5.75 | $5.95 | $5.73 | $5.93 | $5.86 | 12,585,370 |
| 2018-04-23 | $6.08 | $6.14 | $5.59 | $5.76 | $5.69 | 21,814,790 |
| 2018-04-20 | $6.27 | $6.49 | $6.15 | $6.16 | $6.08 | 18,293,510 |
| 2018-04-19 | $6.41 | $6.51 | $6.32 | $6.34 | $6.26 | 21,763,000 |
| 2018-04-18 | $6.22 | $6.67 | $6.10 | $6.50 | $6.42 | 37,050,680 |
| 2018-04-17 | $6.10 | $6.27 | $6.05 | $6.18 | $6.10 | 26,007,560 |
| 2018-04-16 | $6.00 | $6.09 | $5.95 | $6.05 | $5.98 | 9,034,720 |
| 2018-04-13 | $6.04 | $6.15 | $5.95 | $6.08 | $6.01 | 12,471,000 |
| 2018-04-12 | $6.10 | $6.17 | $6.00 | $6.00 | $5.93 | 12,937,990 |
| 2018-04-11 | $6.19 | $6.24 | $6.09 | $6.12 | $6.04 | 11,499,200 |
| 2018-04-10 | $6.16 | $6.19 | $5.96 | $6.18 | $6.10 | 19,399,180 |
| 2018-04-09 | $6.11 | $6.15 | $5.93 | $6.11 | $6.03 | 15,249,740 |
| 2018-04-06 | $6.13 | $6.13 | $6.13 | $6.13 | $6.05 | 0 |
| 2018-04-05 | $6.13 | $6.13 | $6.13 | $6.13 | $6.05 | 0 |
| 2018-04-04 | $6.18 | $6.33 | $6.04 | $6.13 | $6.05 | 22,269,830 |
| 2018-04-03 | $6.15 | $6.28 | $6.04 | $6.11 | $6.03 | 27,913,940 |
| 2018-04-02 | $6.25 | $6.47 | $5.98 | $6.35 | $6.27 | 62,397,230 |
| 2018-03-30 | $5.57 | $6.11 | $5.56 | $6.11 | $6.03 | 47,392,410 |
| 2018-03-29 | $5.44 | $5.58 | $5.44 | $5.55 | $5.48 | 11,753,350 |
| 2018-03-28 | $5.36 | $5.50 | $5.31 | $5.42 | $5.35 | 9,762,220 |
| 2018-03-27 | $5.37 | $5.47 | $5.33 | $5.40 | $5.33 | 7,382,500 |
| 2018-03-26 | $5.10 | $5.31 | $5.04 | $5.30 | $5.23 | 7,653,900 |
| 2018-03-23 | $5.55 | $5.56 | $5.15 | $5.18 | $5.12 | 14,294,040 |
| 2018-03-22 | $5.76 | $5.79 | $5.69 | $5.72 | $5.65 | 6,250,700 |
| 2018-03-21 | $5.81 | $5.91 | $5.75 | $5.76 | $5.69 | 6,466,900 |
| 2018-03-20 | $5.84 | $5.85 | $5.70 | $5.81 | $5.74 | 5,858,100 |
| 2018-03-19 | $5.80 | $5.96 | $5.75 | $5.86 | $5.79 | 6,215,440 |
| 2018-03-16 | $5.87 | $5.92 | $5.82 | $5.83 | $5.76 | 5,296,400 |
| 2018-03-15 | $5.85 | $5.94 | $5.79 | $5.88 | $5.81 | 6,552,900 |
| 2018-03-14 | $6.01 | $6.02 | $5.88 | $5.90 | $5.83 | 7,949,700 |
| 2018-03-13 | $6.11 | $6.14 | $6.02 | $6.03 | $5.96 | 8,609,560 |
| 2018-03-12 | $5.98 | $6.19 | $5.98 | $6.12 | $6.04 | 13,235,270 |
| 2018-03-09 | $5.86 | $6.03 | $5.79 | $5.98 | $5.91 | 13,036,360 |
| 2018-03-08 | $5.74 | $5.91 | $5.73 | $5.89 | $5.82 | 9,835,950 |
| 2018-03-07 | $5.89 | $5.89 | $5.78 | $5.78 | $5.71 | 7,031,100 |
| 2018-03-06 | $5.71 | $5.93 | $5.70 | $5.89 | $5.82 | 12,943,900 |
| 2018-03-05 | $5.65 | $5.73 | $5.61 | $5.73 | $5.66 | 6,756,600 |
| 2018-03-02 | $5.76 | $5.82 | $5.67 | $5.67 | $5.60 | 9,828,600 |
| 2018-03-01 | $5.78 | $5.83 | $5.73 | $5.80 | $5.73 | 14,437,990 |
| 2018-02-28 | $5.68 | $5.98 | $5.64 | $5.81 | $5.74 | 17,003,880 |
| 2018-02-27 | $5.69 | $5.85 | $5.64 | $5.74 | $5.67 | 9,092,280 |
| 2018-02-26 | $5.63 | $5.74 | $5.54 | $5.71 | $5.64 | 10,443,700 |
| 2018-02-23 | $5.60 | $5.73 | $5.57 | $5.61 | $5.54 | 6,356,200 |
| 2018-02-22 | $5.55 | $5.65 | $5.51 | $5.58 | $5.51 | 4,655,880 |
| 2018-02-21 | $5.52 | $5.52 | $5.52 | $5.52 | $5.45 | 0 |
| 2018-02-20 | $5.52 | $5.52 | $5.52 | $5.52 | $5.45 | 0 |
| 2018-02-19 | $5.52 | $5.52 | $5.52 | $5.52 | $5.45 | 0 |
| 2018-02-16 | $5.52 | $5.52 | $5.52 | $5.52 | $5.45 | 0 |
| 2018-02-15 | $5.52 | $5.52 | $5.52 | $5.52 | $5.45 | 0 |
| 2018-02-14 | $5.52 | $5.60 | $5.50 | $5.52 | $5.45 | 3,356,600 |
| 2018-02-13 | $5.61 | $5.64 | $5.52 | $5.53 | $5.46 | 6,243,200 |
| 2018-02-12 | $5.50 | $5.64 | $5.50 | $5.61 | $5.54 | 9,018,180 |
| 2018-02-09 | $5.23 | $5.48 | $5.20 | $5.45 | $5.38 | 12,721,790 |
| 2018-02-08 | $5.29 | $5.45 | $5.23 | $5.40 | $5.33 | 9,060,130 |
| 2018-02-07 | $5.29 | $5.39 | $5.03 | $5.30 | $5.23 | 12,818,850 |
| 2018-02-06 | $5.63 | $5.70 | $5.17 | $5.17 | $5.11 | 12,162,000 |
| 2018-02-05 | $5.79 | $5.86 | $5.70 | $5.74 | $5.67 | 4,862,590 |
| 2018-02-02 | $5.86 | $5.97 | $5.74 | $5.86 | $5.79 | 10,050,570 |
| 2018-02-01 | $6.37 | $6.43 | $5.85 | $5.86 | $5.79 | 13,390,920 |
| 2018-01-31 | $6.53 | $6.61 | $6.34 | $6.36 | $6.28 | 7,888,660 |
| 2018-01-30 | $6.65 | $6.70 | $6.47 | $6.52 | $6.44 | 7,050,300 |
| 2018-01-29 | $6.81 | $6.86 | $6.45 | $6.71 | $6.63 | 15,153,220 |
| 2018-01-26 | $6.87 | $6.93 | $6.81 | $6.82 | $6.74 | 6,878,100 |
| 2018-01-25 | $6.82 | $7.14 | $6.80 | $6.90 | $6.82 | 25,971,340 |
| 2018-01-24 | $6.74 | $6.85 | $6.66 | $6.81 | $6.73 | 9,506,630 |
| 2018-01-23 | $6.69 | $6.82 | $6.69 | $6.73 | $6.65 | 6,112,700 |
| 2018-01-22 | $6.72 | $6.92 | $6.55 | $6.70 | $6.62 | 12,478,400 |
| 2018-01-19 | $6.88 | $6.91 | $6.72 | $6.72 | $6.64 | 8,974,060 |
| 2018-01-18 | $6.87 | $6.98 | $6.80 | $6.92 | $6.83 | 7,288,700 |
| 2018-01-17 | $7.09 | $7.11 | $6.70 | $6.91 | $6.83 | 16,842,810 |
| 2018-01-16 | $7.05 | $7.14 | $7.05 | $7.12 | $7.03 | 5,784,700 |
| 2018-01-15 | $7.20 | $7.25 | $7.00 | $7.12 | $7.03 | 12,247,600 |
| 2018-01-12 | $7.15 | $7.37 | $7.14 | $7.23 | $7.14 | 16,548,800 |
| 2018-01-11 | $7.14 | $7.19 | $7.07 | $7.18 | $7.09 | 7,129,100 |
| 2018-01-10 | $7.11 | $7.18 | $7.01 | $7.15 | $7.06 | 10,381,120 |
| 2018-01-09 | $7.17 | $7.28 | $7.10 | $7.17 | $7.08 | 8,460,600 |
| 2018-01-08 | $7.17 | $7.19 | $7.03 | $7.18 | $7.09 | 10,033,570 |
| 2018-01-05 | $7.24 | $7.30 | $7.13 | $7.16 | $7.07 | 15,257,320 |
| 2018-01-04 | $7.41 | $7.41 | $7.21 | $7.33 | $7.24 | 16,643,700 |
| 2018-01-03 | $7.37 | $7.55 | $7.31 | $7.44 | $7.35 | 16,156,500 |
| 2018-01-02 | $7.16 | $7.49 | $7.14 | $7.39 | $7.30 | 17,236,200 |
| 2018-01-01 | $7.18 | $7.18 | $7.18 | $7.18 | $7.09 | 0 |
| 2017-12-29 | $7.15 | $7.26 | $7.07 | $7.18 | $7.09 | 12,417,810 |
| 2017-12-28 | $7.06 | $7.32 | $7.04 | $7.15 | $7.06 | 18,184,010 |
| 2017-12-27 | $7.07 | $7.24 | $6.97 | $7.09 | $7.00 | 14,772,070 |
| 2017-12-26 | $7.09 | $7.16 | $6.93 | $7.11 | $7.02 | 11,409,690 |
| 2017-12-25 | $7.22 | $7.27 | $7.00 | $7.10 | $7.01 | 12,061,300 |
| 2017-12-22 | $7.40 | $7.40 | $7.17 | $7.22 | $7.13 | 10,432,700 |
| 2017-12-21 | $7.12 | $7.44 | $7.07 | $7.31 | $7.22 | 15,312,090 |
| 2017-12-20 | $7.67 | $7.67 | $7.10 | $7.12 | $7.03 | 17,964,800 |
| 2017-12-19 | $7.58 | $7.72 | $7.54 | $7.62 | $7.53 | 10,846,220 |
| 2017-12-18 | $7.85 | $7.85 | $7.50 | $7.55 | $7.46 | 17,087,140 |
| 2017-12-15 | $7.98 | $8.09 | $7.86 | $7.87 | $7.77 | 12,542,210 |
| 2017-12-14 | $8.09 | $8.10 | $7.92 | $8.05 | $7.95 | 12,725,140 |
| 2017-12-13 | $7.93 | $8.11 | $7.91 | $8.10 | $8.00 | 15,324,050 |
| 2017-12-12 | $8.17 | $8.24 | $7.97 | $8.04 | $7.94 | 22,265,900 |
| 2017-12-11 | $7.96 | $8.27 | $7.85 | $8.25 | $8.15 | 24,854,900 |
| 2017-12-08 | $7.90 | $8.05 | $7.83 | $7.95 | $7.85 | 15,169,400 |
| 2017-12-07 | $8.03 | $8.13 | $7.90 | $7.93 | $7.83 | 19,400,110 |
| 2017-12-06 | $7.90 | $8.15 | $7.65 | $8.05 | $7.95 | 29,876,260 |
| 2017-12-05 | $8.46 | $8.54 | $7.85 | $7.98 | $7.88 | 31,762,690 |
| 2017-12-04 | $8.53 | $8.65 | $8.39 | $8.52 | $8.42 | 22,766,060 |
| 2017-12-01 | $8.40 | $8.68 | $8.36 | $8.62 | $8.51 | 27,686,740 |
| 2017-11-30 | $8.27 | $8.51 | $8.18 | $8.44 | $8.34 | 24,357,720 |
| 2017-11-29 | $8.30 | $8.43 | $8.19 | $8.33 | $8.23 | 20,851,290 |
| 2017-11-28 | $8.01 | $8.36 | $8.01 | $8.30 | $8.20 | 21,404,190 |
| 2017-11-27 | $8.07 | $8.23 | $8.00 | $8.03 | $7.93 | 14,906,200 |
| 2017-11-24 | $8.01 | $8.33 | $7.92 | $8.05 | $7.95 | 18,152,900 |
| 2017-11-23 | $8.64 | $8.75 | $8.10 | $8.10 | $8.00 | 28,862,600 |
| 2017-11-22 | $8.39 | $8.88 | $8.22 | $8.69 | $8.58 | 35,885,670 |
| 2017-11-21 | $8.51 | $8.59 | $8.14 | $8.32 | $8.22 | 26,728,300 |
| 2017-11-20 | $8.11 | $8.63 | $8.11 | $8.59 | $8.48 | 26,495,270 |
| 2017-11-17 | $9.05 | $9.18 | $8.42 | $8.49 | $8.39 | 42,257,470 |
| 2017-11-16 | $8.74 | $8.90 | $8.62 | $8.69 | $8.58 | 25,346,500 |
| 2017-11-15 | $8.90 | $8.99 | $8.50 | $8.87 | $8.76 | 40,291,570 |
| 2017-11-14 | $8.50 | $9.26 | $8.45 | $8.86 | $8.75 | 82,409,830 |
| 2017-11-13 | $7.86 | $8.45 | $7.65 | $8.42 | $8.32 | 47,446,420 |
| 2017-11-10 | $8.00 | $8.14 | $7.91 | $7.92 | $7.82 | 21,247,300 |
| 2017-11-09 | $7.94 | $8.04 | $7.81 | $8.04 | $7.94 | 17,035,610 |
| 2017-11-08 | $8.10 | $8.25 | $7.94 | $7.94 | $7.84 | 22,621,380 |
| 2017-11-07 | $7.90 | $8.14 | $7.88 | $8.00 | $7.90 | 21,255,700 |
| 2017-11-06 | $7.54 | $8.03 | $7.50 | $8.01 | $7.91 | 28,625,800 |
| 2017-11-03 | $7.50 | $7.66 | $7.40 | $7.55 | $7.46 | 14,435,440 |
| 2017-11-02 | $7.87 | $7.88 | $7.44 | $7.48 | $7.39 | 23,449,100 |
| 2017-11-01 | $8.00 | $8.07 | $7.88 | $7.90 | $7.80 | 14,795,600 |
| 2017-10-31 | $7.88 | $8.04 | $7.87 | $8.00 | $7.90 | 13,631,800 |
| 2017-10-30 | $8.30 | $8.32 | $7.86 | $7.87 | $7.77 | 33,088,310 |
| 2017-10-27 | $8.66 | $8.72 | $8.26 | $8.33 | $8.23 | 28,529,900 |
| 2017-10-26 | $8.84 | $8.89 | $8.65 | $8.71 | $8.60 | 27,727,880 |
| 2017-10-25 | $8.86 | $9.07 | $8.76 | $8.90 | $8.79 | 35,221,950 |
| 2017-10-24 | $8.86 | $8.95 | $8.59 | $8.83 | $8.72 | 32,079,730 |
| 2017-10-23 | $8.86 | $9.18 | $8.75 | $8.91 | $8.80 | 45,607,580 |
| 2017-10-20 | $8.35 | $8.84 | $8.33 | $8.81 | $8.70 | 34,708,540 |
| 2017-10-19 | $8.64 | $8.76 | $8.06 | $8.42 | $8.32 | 40,556,350 |
| 2017-10-18 | $9.16 | $9.31 | $8.60 | $8.68 | $8.57 | 35,227,500 |
| 2017-10-17 | $9.05 | $9.30 | $9.03 | $9.16 | $9.05 | 25,550,260 |
| 2017-10-16 | $9.62 | $9.65 | $9.15 | $9.15 | $9.04 | 48,537,860 |
| 2017-10-13 | $9.60 | $9.87 | $9.46 | $9.71 | $9.59 | 67,289,190 |
| 2017-10-12 | $8.97 | $9.69 | $8.84 | $9.67 | $9.55 | 84,544,250 |
| 2017-10-11 | $9.21 | $9.29 | $8.86 | $9.06 | $8.95 | 38,081,880 |
| 2017-10-10 | $9.05 | $9.28 | $8.90 | $9.21 | $9.10 | 39,879,470 |
| 2017-10-09 | $9.33 | $9.39 | $9.03 | $9.08 | $8.97 | 44,327,800 |
| 2017-10-06 | $9.19 | $9.19 | $9.19 | $9.19 | $9.08 | 0 |
| 2017-10-05 | $9.19 | $9.19 | $9.19 | $9.19 | $9.08 | 0 |
| 2017-10-04 | $9.19 | $9.19 | $9.19 | $9.19 | $9.08 | 0 |
| 2017-10-03 | $9.19 | $9.19 | $9.19 | $9.19 | $9.08 | 0 |
| 2017-10-02 | $9.19 | $9.19 | $9.19 | $9.19 | $9.08 | 0 |
| 2017-09-29 | $8.70 | $9.25 | $8.63 | $9.19 | $9.08 | 54,601,880 |
| 2017-09-28 | $8.95 | $9.45 | $8.69 | $8.73 | $8.62 | 53,262,860 |
| 2017-09-27 | $9.03 | $9.13 | $8.91 | $8.95 | $8.84 | 41,806,790 |
| 2017-09-26 | $8.68 | $9.20 | $8.67 | $9.13 | $9.02 | 66,090,410 |
| 2017-09-25 | $8.73 | $8.99 | $8.59 | $8.74 | $8.63 | 46,772,480 |
| 2017-09-22 | $8.31 | $8.94 | $8.20 | $8.83 | $8.72 | 57,473,900 |
| 2017-09-21 | $8.37 | $8.52 | $8.29 | $8.36 | $8.26 | 18,107,640 |
| 2017-09-20 | $8.19 | $8.38 | $8.13 | $8.35 | $8.25 | 19,394,820 |
| 2017-09-19 | $8.47 | $8.51 | $8.19 | $8.22 | $8.12 | 30,753,860 |
| 2017-09-18 | $8.46 | $8.74 | $8.38 | $8.55 | $8.44 | 28,879,550 |
| 2017-09-15 | $8.81 | $8.88 | $8.44 | $8.60 | $8.49 | 38,226,050 |
| 2017-09-14 | $8.82 | $9.00 | $8.72 | $8.91 | $8.80 | 50,282,040 |
| 2017-09-13 | $8.70 | $8.93 | $8.55 | $8.86 | $8.75 | 47,316,970 |
| 2017-09-12 | $8.45 | $8.75 | $8.40 | $8.72 | $8.61 | 38,898,460 |
| 2017-09-11 | $8.17 | $8.48 | $8.17 | $8.45 | $8.35 | 24,502,880 |
| 2017-09-08 | $8.14 | $8.26 | $8.14 | $8.22 | $8.12 | 19,805,940 |
| 2017-09-07 | $8.41 | $8.55 | $8.12 | $8.17 | $8.07 | 38,432,510 |
| 2017-09-06 | $8.78 | $8.94 | $8.50 | $8.51 | $8.41 | 49,630,380 |
| 2017-09-05 | $8.87 | $8.92 | $8.61 | $8.85 | $8.74 | 53,427,450 |
| 2017-09-04 | $8.94 | $9.05 | $8.58 | $8.96 | $8.85 | 56,593,830 |
| 2017-09-01 | $8.81 | $9.26 | $8.71 | $9.01 | $8.90 | 79,958,460 |
| 2017-08-31 | $8.84 | $9.04 | $8.72 | $8.81 | $8.70 | 50,646,870 |
| 2017-08-30 | $8.55 | $9.14 | $8.53 | $8.91 | $8.80 | 86,799,820 |
| 2017-08-29 | $8.55 | $8.79 | $8.42 | $8.64 | $8.53 | 54,983,790 |
| 2017-08-28 | $8.37 | $8.75 | $8.32 | $8.65 | $8.54 | 49,871,660 |
| 2017-08-25 | $8.00 | $8.44 | $7.97 | $8.39 | $8.29 | 37,348,730 |
| 2017-08-24 | $8.04 | $8.14 | $7.95 | $8.05 | $7.95 | 19,282,160 |
| 2017-08-23 | $7.92 | $8.14 | $7.91 | $7.97 | $7.87 | 21,404,700 |
| 2017-08-22 | $8.40 | $8.44 | $7.98 | $7.98 | $7.88 | 37,070,360 |
| 2017-08-21 | $8.70 | $8.82 | $8.45 | $8.50 | $8.40 | 55,626,060 |
| 2017-08-18 | $8.28 | $8.93 | $8.21 | $8.75 | $8.64 | 70,956,510 |
| 2017-08-17 | $8.37 | $8.59 | $8.27 | $8.40 | $8.30 | 47,828,760 |
| 2017-08-16 | $8.31 | $8.42 | $8.08 | $8.39 | $8.29 | 35,918,910 |
| 2017-08-15 | $8.50 | $8.64 | $8.26 | $8.38 | $8.28 | 45,726,650 |
| 2017-08-14 | $8.22 | $8.77 | $8.22 | $8.59 | $8.48 | 68,407,890 |
| 2017-08-11 | $8.76 | $8.78 | $8.25 | $8.30 | $8.20 | 50,988,430 |
| 2017-08-10 | $9.02 | $9.17 | $8.61 | $8.92 | $8.81 | 73,710,890 |
| 2017-08-09 | $8.79 | $9.25 | $8.61 | $9.09 | $8.98 | 86,542,230 |
| 2017-08-08 | $8.21 | $9.05 | $8.10 | $8.94 | $8.83 | 124,867,180 |
| 2017-08-07 | $7.67 | $8.43 | $7.67 | $8.25 | $8.15 | 93,057,950 |
| 2017-08-04 | $7.79 | $7.91 | $7.60 | $7.81 | $7.71 | 48,111,470 |
| 2017-08-03 | $7.58 | $8.15 | $7.44 | $7.88 | $7.78 | 89,621,930 |
| 2017-08-02 | $7.72 | $7.77 | $7.48 | $7.62 | $7.53 | 35,445,100 |
| 2017-08-01 | $7.59 | $7.95 | $7.40 | $7.72 | $7.63 | 53,816,780 |
| 2017-07-31 | $7.50 | $7.84 | $7.35 | $7.64 | $7.55 | 44,524,460 |
| 2017-07-28 | $7.62 | $7.85 | $7.23 | $7.63 | $7.54 | 56,798,620 |
| 2017-07-27 | $7.37 | $8.10 | $7.25 | $7.70 | $7.61 | 81,037,230 |
| 2017-07-26 | $7.05 | $7.51 | $6.88 | $7.47 | $7.38 | 54,501,340 |
| 2017-07-25 | $6.63 | $7.14 | $6.60 | $7.10 | $7.01 | 45,392,140 |
| 2017-07-24 | $6.33 | $6.72 | $6.25 | $6.66 | $6.58 | 27,307,810 |
| 2017-07-21 | $6.33 | $6.44 | $6.30 | $6.34 | $6.26 | 11,941,700 |
| 2017-07-20 | $6.49 | $6.52 | $6.29 | $6.34 | $6.26 | 18,452,440 |
| 2017-07-19 | $6.50 | $6.61 | $6.45 | $6.51 | $6.43 | 15,949,490 |
| 2017-07-18 | $6.35 | $6.59 | $6.20 | $6.55 | $6.47 | 21,670,030 |
| 2017-07-17 | $7.05 | $7.14 | $6.38 | $6.40 | $6.32 | 30,772,560 |
| 2017-07-14 | $7.00 | $7.24 | $6.91 | $7.08 | $6.99 | 16,525,740 |
| 2017-07-13 | $7.20 | $7.22 | $7.02 | $7.06 | $6.97 | 12,839,500 |
| 2017-07-12 | $7.10 | $7.24 | $7.05 | $7.22 | $7.13 | 16,030,440 |
| 2017-07-11 | $7.46 | $7.55 | $7.08 | $7.08 | $6.99 | 23,436,460 |
| 2017-07-10 | $7.40 | $7.58 | $7.31 | $7.49 | $7.40 | 22,050,000 |
| 2017-07-07 | $7.39 | $7.50 | $7.31 | $7.40 | $7.31 | 22,081,570 |
| 2017-07-06 | $7.43 | $7.48 | $7.28 | $7.43 | $7.34 | 30,604,670 |
| 2017-07-05 | $7.65 | $7.75 | $7.49 | $7.51 | $7.42 | 38,031,630 |
| 2017-07-04 | $8.02 | $8.07 | $7.79 | $7.79 | $7.69 | 40,117,530 |
| 2017-07-03 | $8.11 | $8.34 | $7.90 | $8.09 | $7.99 | 54,351,420 |
| 2017-06-30 | $7.70 | $7.70 | $7.70 | $7.70 | $7.61 | 0 |
| 2017-06-29 | $7.70 | $7.70 | $7.70 | $7.70 | $7.61 | 0 |
| 2017-06-28 | $7.70 | $7.85 | $7.65 | $7.70 | $7.61 | 24,947,360 |
| 2017-06-27 | $8.04 | $8.05 | $7.74 | $7.75 | $7.65 | 41,925,550 |
| 2017-06-26 | $8.30 | $8.50 | $8.06 | $8.09 | $7.99 | 71,042,500 |
| 2017-06-23 | $8.00 | $8.58 | $7.93 | $8.44 | $8.34 | 106,772,970 |
| 2017-06-22 | $7.89 | $8.30 | $7.49 | $8.21 | $8.11 | 92,599,460 |
| 2017-06-21 | $7.99 | $8.15 | $7.74 | $7.97 | $7.87 | 47,280,970 |
| 2017-06-20 | $7.70 | $8.30 | $7.66 | $8.08 | $7.98 | 84,573,280 |
| 2017-06-19 | $7.77 | $7.95 | $7.53 | $7.79 | $7.69 | 36,080,410 |
| 2017-06-16 | $7.85 | $8.10 | $7.71 | $7.82 | $7.71 | 45,876,420 |
| 2017-06-15 | $7.85 | $8.48 | $7.65 | $7.87 | $7.76 | 95,621,270 |
| 2017-06-14 | $7.40 | $8.18 | $7.37 | $8.01 | $7.90 | 92,994,920 |
| 2017-06-13 | $7.00 | $7.69 | $6.91 | $7.55 | $7.45 | 60,445,110 |
| 2017-06-12 | $7.01 | $7.13 | $6.78 | $7.07 | $6.97 | 31,055,120 |
| 2017-06-09 | $7.16 | $7.48 | $7.02 | $7.06 | $6.96 | 57,774,190 |
| 2017-06-08 | $6.86 | $7.34 | $6.80 | $7.30 | $7.20 | 56,305,570 |
| 2017-06-07 | $6.53 | $6.88 | $6.52 | $6.86 | $6.77 | 28,170,950 |
| 2017-06-06 | $6.65 | $6.69 | $6.37 | $6.53 | $6.44 | 19,488,840 |
| 2017-06-05 | $6.29 | $6.89 | $6.28 | $6.64 | $6.55 | 28,428,390 |
| 2017-06-02 | $6.09 | $6.40 | $6.03 | $6.38 | $6.29 | 27,086,010 |
| 2017-06-01 | $6.53 | $6.63 | $6.08 | $6.09 | $6.01 | 24,560,410 |
| 2017-05-31 | $6.97 | $7.02 | $6.50 | $6.53 | $6.44 | 23,362,710 |
| 2017-05-30 | $6.88 | $6.88 | $6.88 | $6.88 | $6.79 | 0 |
| 2017-05-29 | $6.88 | $6.88 | $6.88 | $6.88 | $6.79 | 0 |
| 2017-05-26 | $7.05 | $7.11 | $6.83 | $6.88 | $6.79 | 32,251,730 |
| 2017-05-25 | $7.01 | $7.27 | $6.72 | $7.12 | $7.02 | 51,556,270 |
| 2017-05-24 | $6.91 | $7.22 | $6.70 | $7.07 | $6.97 | 38,480,380 |
| 2017-05-23 | $6.95 | $7.50 | $6.75 | $6.95 | $6.86 | 57,410,330 |
| 2017-05-22 | $6.51 | $7.38 | $6.41 | $7.07 | $6.97 | 53,081,790 |
| 2017-05-19 | $6.51 | $6.95 | $6.35 | $6.76 | $6.67 | 46,693,370 |
| 2017-05-18 | $6.10 | $6.37 | $6.02 | $6.32 | $6.23 | 16,537,700 |
| 2017-05-17 | $6.16 | $6.31 | $6.15 | $6.17 | $6.09 | 21,617,970 |
| 2017-05-16 | $5.72 | $6.12 | $5.67 | $6.09 | $6.01 | 15,880,250 |
| 2017-05-15 | $5.70 | $5.93 | $5.69 | $5.81 | $5.73 | 11,907,630 |
| 2017-05-12 | $5.68 | $5.74 | $5.61 | $5.70 | $5.62 | 8,539,980 |
| 2017-05-11 | $5.98 | $5.98 | $5.50 | $5.71 | $5.63 | 16,637,420 |
| 2017-05-10 | $6.20 | $6.24 | $5.86 | $5.99 | $5.91 | 25,928,220 |
| 2017-05-09 | $6.27 | $6.42 | $6.27 | $6.27 | $6.18 | 37,804,700 |
| 2017-05-08 | $6.94 | $7.17 | $6.84 | $6.97 | $6.88 | 21,886,220 |
| 2017-05-05 | $7.30 | $7.37 | $6.91 | $6.99 | $6.90 | 26,129,500 |
| 2017-05-04 | $7.30 | $7.60 | $7.07 | $7.38 | $7.28 | 36,308,290 |
| 2017-05-03 | $7.30 | $7.83 | $7.23 | $7.37 | $7.27 | 53,375,120 |
| 2017-05-02 | $6.57 | $7.23 | $6.48 | $7.23 | $7.13 | 26,668,620 |
| 2017-05-01 | $6.57 | $6.57 | $6.57 | $6.57 | $6.48 | 0 |
| 2017-04-28 | $6.50 | $6.79 | $6.43 | $6.57 | $6.48 | 17,482,830 |
| 2017-04-27 | $6.36 | $6.91 | $6.33 | $6.60 | $6.51 | 16,100,530 |
| 2017-04-26 | $6.28 | $6.32 | $6.26 | $6.28 | $6.19 | 2,732,560 |
| 2017-04-25 | $6.31 | $6.37 | $6.21 | $6.27 | $6.18 | 4,795,210 |
| 2017-04-24 | $6.70 | $6.72 | $6.21 | $6.29 | $6.20 | 6,832,440 |
| 2017-04-21 | $6.75 | $6.81 | $6.67 | $6.69 | $6.60 | 2,904,100 |
| 2017-04-20 | $6.70 | $6.77 | $6.70 | $6.74 | $6.65 | 3,406,910 |
| 2017-04-19 | $6.88 | $6.88 | $6.60 | $6.74 | $6.65 | 8,634,030 |
| 2017-04-18 | $6.98 | $7.11 | $6.90 | $6.90 | $6.81 | 5,863,240 |
| 2017-04-17 | $7.19 | $7.19 | $6.93 | $6.99 | $6.90 | 7,603,890 |
| 2017-04-14 | $7.21 | $7.26 | $7.08 | $7.11 | $7.01 | 9,383,080 |
| 2017-04-13 | $6.94 | $7.30 | $6.92 | $7.25 | $7.15 | 17,115,450 |
| 2017-04-12 | $7.05 | $7.08 | $6.93 | $6.93 | $6.84 | 6,048,560 |
| 2017-04-11 | $7.02 | $7.09 | $6.93 | $7.07 | $6.97 | 5,805,540 |
| 2017-04-10 | $7.01 | $7.14 | $6.93 | $7.02 | $6.92 | 8,944,450 |
| 2017-04-07 | $6.90 | $7.10 | $6.82 | $6.95 | $6.86 | 6,678,760 |
| 2017-04-06 | $6.84 | $6.99 | $6.84 | $6.90 | $6.81 | 7,891,260 |
| 2017-04-05 | $6.74 | $6.95 | $6.73 | $6.86 | $6.77 | 9,988,620 |
| 2017-04-04 | $6.72 | $6.72 | $6.72 | $6.72 | $6.63 | 0 |
| 2017-04-03 | $6.72 | $6.72 | $6.72 | $6.72 | $6.63 | 0 |
| 2017-03-31 | $6.74 | $6.80 | $6.70 | $6.72 | $6.63 | 4,646,560 |
| 2017-03-30 | $6.96 | $7.00 | $6.66 | $6.72 | $6.63 | 7,411,430 |
| 2017-03-29 | $7.09 | $7.09 | $6.96 | $6.98 | $6.89 | 3,953,390 |
| 2017-03-28 | $7.08 | $7.12 | $7.05 | $7.10 | $7.00 | 3,887,920 |
| 2017-03-27 | $7.07 | $7.12 | $7.05 | $7.08 | $6.98 | 3,535,980 |
| 2017-03-24 | $7.06 | $7.08 | $7.00 | $7.07 | $6.97 | 3,421,440 |
| 2017-03-23 | $6.95 | $7.08 | $6.95 | $7.06 | $6.96 | 5,858,880 |
| 2017-03-22 | $7.04 | $7.05 | $6.92 | $6.95 | $6.86 | 8,064,520 |
| 2017-03-21 | $7.09 | $7.13 | $7.03 | $7.05 | $6.95 | 7,608,460 |
| 2017-03-20 | $7.08 | $7.11 | $7.01 | $7.09 | $6.99 | 8,106,280 |
| 2017-03-17 | $7.26 | $7.28 | $7.06 | $7.08 | $6.98 | 8,680,340 |
| 2017-03-16 | $7.17 | $7.24 | $7.13 | $7.24 | $7.14 | 5,395,230 |
| 2017-03-15 | $7.18 | $7.19 | $7.10 | $7.13 | $7.03 | 5,461,770 |
| 2017-03-14 | $7.29 | $7.38 | $7.18 | $7.20 | $7.10 | 8,916,500 |
| 2017-03-13 | $7.15 | $7.30 | $7.10 | $7.29 | $7.19 | 7,653,290 |
| 2017-03-10 | $7.29 | $7.29 | $7.10 | $7.15 | $7.05 | 5,031,870 |
| 2017-03-09 | $7.22 | $7.29 | $7.17 | $7.28 | $7.18 | 4,723,540 |
| 2017-03-08 | $7.29 | $7.29 | $7.17 | $7.22 | $7.12 | 4,372,000 |
| 2017-03-07 | $7.20 | $7.33 | $7.19 | $7.27 | $7.17 | 7,771,920 |
| 2017-03-06 | $7.12 | $7.26 | $7.06 | $7.20 | $7.10 | 7,217,800 |
| 2017-03-03 | $7.02 | $7.12 | $7.00 | $7.09 | $6.99 | 5,734,350 |
| 2017-03-02 | $7.09 | $7.12 | $7.04 | $7.06 | $6.96 | 4,305,110 |
| 2017-03-01 | $7.07 | $7.13 | $7.04 | $7.06 | $6.96 | 5,014,540 |
| 2017-02-28 | $7.09 | $7.12 | $7.04 | $7.08 | $6.98 | 4,961,690 |
| 2017-02-27 | $7.20 | $7.28 | $7.09 | $7.10 | $7.00 | 7,507,750 |
| 2017-02-24 | $7.25 | $7.35 | $7.18 | $7.22 | $7.12 | 9,140,250 |
| 2017-02-23 | $7.18 | $7.31 | $7.08 | $7.28 | $7.18 | 9,290,280 |
| 2017-02-22 | $7.16 | $7.25 | $7.13 | $7.18 | $7.08 | 5,867,140 |
| 2017-02-21 | $7.10 | $7.18 | $7.07 | $7.13 | $7.03 | 5,985,270 |
| 2017-02-20 | $7.05 | $7.08 | $6.99 | $7.07 | $6.97 | 4,783,800 |
| 2017-02-17 | $7.07 | $7.14 | $7.02 | $7.02 | $6.92 | 4,153,150 |
| 2017-02-16 | $7.06 | $7.10 | $7.01 | $7.05 | $6.95 | 4,069,270 |
| 2017-02-15 | $7.10 | $7.14 | $7.03 | $7.03 | $6.93 | 3,793,220 |
| 2017-02-14 | $7.16 | $7.18 | $7.09 | $7.10 | $7.00 | 3,464,570 |
| 2017-02-13 | $7.09 | $7.20 | $7.08 | $7.14 | $7.04 | 4,790,610 |
| 2017-02-10 | $7.16 | $7.19 | $7.10 | $7.13 | $7.03 | 3,751,380 |
| 2017-02-09 | $7.08 | $7.20 | $7.07 | $7.16 | $7.06 | 5,915,190 |
| 2017-02-08 | $6.97 | $7.10 | $6.92 | $7.10 | $7.00 | 6,586,420 |
| 2017-02-07 | $6.99 | $7.02 | $6.93 | $6.98 | $6.89 | 4,803,800 |
| 2017-02-06 | $7.01 | $7.04 | $6.94 | $7.01 | $6.91 | 5,971,560 |
| 2017-02-03 | $6.94 | $7.03 | $6.93 | $7.00 | $6.91 | 4,859,850 |
| 2017-02-02 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-02-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-01-31 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-01-30 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-01-27 | $6.90 | $6.90 | $6.90 | $6.90 | $6.81 | 0 |
| 2017-01-26 | $6.85 | $6.95 | $6.82 | $6.90 | $6.81 | 2,874,300 |
| 2017-01-25 | $6.89 | $6.93 | $6.83 | $6.86 | $6.77 | 4,413,720 |
| 2017-01-24 | $7.01 | $7.02 | $6.87 | $6.89 | $6.80 | 4,232,650 |
| 2017-01-23 | $6.89 | $7.07 | $6.85 | $7.02 | $6.92 | 6,289,500 |
| 2017-01-20 | $6.82 | $6.97 | $6.76 | $6.88 | $6.79 | 6,812,750 |
| 2017-01-19 | $6.81 | $6.85 | $6.71 | $6.80 | $6.71 | 3,061,860 |
| 2017-01-18 | $6.93 | $6.93 | $6.80 | $6.85 | $6.76 | 4,063,240 |
| 2017-01-17 | $7.02 | $7.02 | $6.75 | $6.93 | $6.84 | 6,305,570 |
| 2017-01-16 | $7.30 | $7.36 | $6.65 | $6.96 | $6.87 | 4,842,050 |
| 2017-01-13 | $7.46 | $7.46 | $7.33 | $7.33 | $7.23 | 2,851,170 |
| 2017-01-12 | $7.49 | $7.52 | $7.41 | $7.43 | $7.33 | 2,732,610 |
| 2017-01-11 | $7.61 | $7.64 | $7.45 | $7.46 | $7.36 | 3,257,900 |
| 2017-01-10 | $7.77 | $7.80 | $7.61 | $7.61 | $7.51 | 4,390,230 |
| 2017-01-09 | $7.50 | $7.77 | $7.41 | $7.77 | $7.66 | 9,941,820 |
| 2017-01-06 | $7.41 | $7.47 | $7.39 | $7.45 | $7.35 | 3,588,920 |
| 2017-01-05 | $7.38 | $7.47 | $7.38 | $7.41 | $7.31 | 4,693,090 |
| 2017-01-04 | $7.40 | $7.42 | $7.32 | $7.39 | $7.29 | 3,559,440 |
| 2017-01-03 | $7.37 | $7.45 | $7.33 | $7.36 | $7.26 | 4,676,070 |
| 2017-01-02 | $7.37 | $7.37 | $7.37 | $7.37 | $7.27 | 0 |
| 2016-12-30 | $7.21 | $7.38 | $7.21 | $7.37 | $7.27 | 6,589,780 |
| 2016-12-29 | $7.27 | $7.29 | $7.20 | $7.21 | $7.11 | 3,674,410 |
| 2016-12-28 | $7.28 | $7.34 | $7.24 | $7.24 | $7.14 | 3,564,720 |
| 2016-12-27 | $7.37 | $7.40 | $7.28 | $7.29 | $7.19 | 3,988,180 |
| 2016-12-26 | $7.35 | $7.36 | $7.18 | $7.34 | $7.24 | 2,573,910 |
| 2016-12-23 | $7.42 | $7.44 | $7.33 | $7.33 | $7.23 | 2,501,990 |
| 2016-12-22 | $7.41 | $7.46 | $7.35 | $7.44 | $7.34 | 2,732,010 |
| 2016-12-21 | $7.39 | $7.46 | $7.36 | $7.40 | $7.30 | 3,320,790 |
| 2016-12-20 | $7.36 | $7.40 | $7.32 | $7.38 | $7.28 | 3,554,540 |
| 2016-12-19 | $7.32 | $7.41 | $7.28 | $7.34 | $7.24 | 3,323,840 |
| 2016-12-16 | $7.25 | $7.36 | $7.25 | $7.32 | $7.22 | 3,846,430 |
| 2016-12-15 | $7.19 | $7.35 | $7.19 | $7.24 | $7.14 | 4,116,880 |
| 2016-12-14 | $7.45 | $7.45 | $7.20 | $7.23 | $7.13 | 5,950,130 |
| 2016-12-13 | $7.44 | $7.55 | $7.36 | $7.44 | $7.34 | 4,179,090 |
| 2016-12-12 | $8.00 | $8.00 | $7.42 | $7.44 | $7.34 | 5,768,980 |
| 2016-12-09 | $8.03 | $8.09 | $7.96 | $7.96 | $7.85 | 5,056,680 |
| 2016-12-08 | $8.14 | $8.14 | $8.05 | $8.05 | $7.94 | 2,769,980 |
| 2016-12-07 | $8.06 | $8.13 | $8.00 | $8.12 | $8.01 | 2,836,340 |
| 2016-12-06 | $8.10 | $8.18 | $8.05 | $8.06 | $7.95 | 4,114,330 |
| 2016-12-05 | $7.90 | $8.23 | $7.85 | $8.11 | $8.00 | 7,949,620 |
| 2016-12-02 | $8.11 | $8.11 | $7.95 | $7.96 | $7.85 | 5,300,720 |
| 2016-12-01 | $8.15 | $8.17 | $8.04 | $8.11 | $8.00 | 6,415,890 |
| 2016-11-30 | $8.14 | $8.22 | $8.09 | $8.16 | $8.05 | 4,846,930 |
| 2016-11-29 | $8.22 | $8.22 | $8.10 | $8.11 | $8.00 | 3,990,050 |
| 2016-11-28 | $8.20 | $8.26 | $8.15 | $8.23 | $8.12 | 5,358,380 |
| 2016-11-25 | $8.18 | $8.22 | $8.05 | $8.20 | $8.09 | 4,986,300 |
| 2016-11-24 | $8.27 | $8.33 | $8.16 | $8.18 | $8.07 | 5,867,870 |
| 2016-11-23 | $8.34 | $8.36 | $8.22 | $8.27 | $8.16 | 5,998,310 |
| 2016-11-22 | $8.33 | $8.42 | $8.24 | $8.35 | $8.24 | 7,208,980 |
| 2016-11-21 | $8.16 | $8.39 | $8.12 | $8.32 | $8.21 | 7,110,750 |
| 2016-11-18 | $8.25 | $8.26 | $8.18 | $8.19 | $8.08 | 3,803,210 |
| 2016-11-17 | $8.30 | $8.31 | $8.21 | $8.23 | $8.12 | 5,779,260 |
| 2016-11-16 | $8.20 | $8.44 | $8.20 | $8.35 | $8.24 | 12,645,790 |
| 2016-11-15 | $8.15 | $8.20 | $8.10 | $8.19 | $8.08 | 6,736,350 |
| 2016-11-14 | $8.14 | $8.25 | $8.11 | $8.14 | $8.03 | 7,164,780 |
| 2016-11-11 | $8.10 | $8.15 | $8.06 | $8.14 | $8.03 | 6,028,110 |
| 2016-11-10 | $8.00 | $8.14 | $7.93 | $8.12 | $8.01 | 7,790,280 |
| 2016-11-09 | $8.02 | $8.07 | $7.82 | $7.93 | $7.82 | 7,422,230 |
| 2016-11-08 | $8.09 | $8.12 | $8.05 | $8.07 | $7.96 | 5,277,600 |
| 2016-11-07 | $8.02 | $8.10 | $8.00 | $8.09 | $7.98 | 4,956,440 |
| 2016-11-04 | $8.08 | $8.12 | $8.00 | $8.04 | $7.93 | 6,530,070 |
| 2016-11-03 | $8.08 | $8.17 | $8.03 | $8.12 | $8.01 | 4,865,990 |
| 2016-11-02 | $8.13 | $8.19 | $8.08 | $8.13 | $8.02 | 4,531,050 |
| 2016-11-01 | $8.02 | $8.15 | $8.01 | $8.11 | $8.00 | 6,199,450 |
| 2016-10-31 | $8.53 | $8.53 | $7.92 | $8.05 | $7.94 | 0 |
| 2016-10-28 | $8.63 | $8.65 | $8.48 | $8.51 | $8.39 | 5,033,810 |
| 2016-10-27 | $8.57 | $8.70 | $8.48 | $8.65 | $8.53 | 7,568,100 |
| 2016-10-26 | $8.57 | $8.64 | $8.45 | $8.59 | $8.47 | 6,411,550 |
| 2016-10-25 | $8.65 | $8.65 | $8.52 | $8.53 | $8.41 | 5,761,400 |
| 2016-10-24 | $8.59 | $8.66 | $8.53 | $8.59 | $8.47 | 6,974,300 |
| 2016-10-21 | $8.70 | $8.73 | $8.51 | $8.61 | $8.49 | 7,974,770 |
| 2016-10-20 | $8.45 | $8.77 | $8.40 | $8.76 | $8.64 | 11,450,800 |
| 2016-10-19 | $8.47 | $8.57 | $8.41 | $8.44 | $8.33 | 3,947,760 |
| 2016-10-18 | $8.34 | $8.55 | $8.31 | $8.49 | $8.37 | 4,841,810 |
| 2016-10-17 | $8.52 | $8.59 | $8.35 | $8.36 | $8.25 | 4,932,900 |
| 2016-10-14 | $8.66 | $8.68 | $8.51 | $8.56 | $8.44 | 5,345,890 |
| 2016-10-13 | $8.59 | $8.74 | $8.55 | $8.68 | $8.56 | 7,688,820 |
| 2016-10-12 | $8.50 | $8.64 | $8.45 | $8.60 | $8.48 | 4,718,600 |
| 2016-10-11 | $8.50 | $8.62 | $8.43 | $8.54 | $8.42 | 5,532,620 |
| 2016-10-10 | $8.28 | $8.50 | $8.26 | $8.50 | $8.38 | 5,619,840 |
| 2016-10-07 | $8.23 | $8.23 | $8.23 | $8.23 | $8.12 | 0 |
| 2016-10-06 | $8.23 | $8.23 | $8.23 | $8.23 | $8.12 | 0 |
| 2016-10-05 | $8.23 | $8.23 | $8.23 | $8.23 | $8.12 | 0 |
| 2016-10-04 | $8.23 | $8.23 | $8.23 | $8.23 | $8.12 | 0 |
| 2016-10-03 | $8.23 | $8.23 | $8.23 | $8.23 | $8.12 | 0 |
| 2016-09-30 | $8.25 | $8.27 | $8.20 | $8.23 | $8.12 | 3,000,620 |
| 2016-09-29 | $8.27 | $8.30 | $8.20 | $8.24 | $8.13 | 4,754,590 |
| 2016-09-28 | $8.40 | $8.40 | $8.20 | $8.25 | $8.14 | 4,047,090 |
| 2016-09-27 | $8.30 | $8.37 | $8.14 | $8.36 | $8.25 | 5,130,190 |
| 2016-09-26 | $8.37 | $8.48 | $8.30 | $8.31 | $8.20 | 6,619,480 |
| 2016-09-23 | $8.56 | $8.56 | $8.37 | $8.38 | $8.27 | 8,451,310 |
| 2016-09-22 | $8.71 | $8.72 | $8.50 | $8.52 | $8.40 | 9,757,960 |
| 2016-09-21 | $8.67 | $8.72 | $8.60 | $8.64 | $8.52 | 4,418,700 |
| 2016-09-20 | $8.62 | $8.75 | $8.60 | $8.67 | $8.55 | 6,059,920 |
| 2016-09-19 | $8.57 | $8.69 | $8.56 | $8.61 | $8.49 | 5,099,740 |
| 2016-09-16 | $8.57 | $8.57 | $8.57 | $8.57 | $8.45 | 0 |
| 2016-09-15 | $8.57 | $8.57 | $8.57 | $8.57 | $8.45 | 0 |
| 2016-09-14 | $8.63 | $8.75 | $8.57 | $8.57 | $8.45 | 6,717,480 |
| 2016-09-13 | $8.72 | $8.84 | $8.62 | $8.67 | $8.55 | 7,267,400 |
| 2016-09-12 | $8.72 | $8.88 | $8.61 | $8.73 | $8.61 | 9,516,330 |
| 2016-09-09 | $9.18 | $9.20 | $8.92 | $8.92 | $8.80 | 10,423,600 |
| 2016-09-08 | $9.17 | $9.27 | $9.06 | $9.18 | $9.06 | 10,623,010 |
| 2016-09-07 | $9.05 | $9.38 | $8.95 | $9.17 | $9.05 | 23,476,820 |
| 2016-09-06 | $8.80 | $9.14 | $8.63 | $9.05 | $8.93 | 16,344,760 |
| 2016-09-05 | $8.70 | $8.83 | $8.67 | $8.75 | $8.63 | 5,773,810 |
| 2016-09-02 | $8.72 | $8.78 | $8.55 | $8.69 | $8.57 | 7,631,960 |
| 2016-09-01 | $8.92 | $8.92 | $8.75 | $8.78 | $8.66 | 6,008,230 |
| 2016-08-31 | $8.79 | $8.93 | $8.73 | $8.87 | $8.75 | 8,405,620 |
| 2016-08-30 | $8.92 | $9.04 | $8.72 | $8.80 | $8.68 | 11,802,560 |
| 2016-08-29 | $8.61 | $9.12 | $8.56 | $8.92 | $8.80 | 20,654,780 |
| 2016-08-26 | $8.48 | $8.75 | $8.40 | $8.54 | $8.42 | 7,790,890 |
| 2016-08-25 | $8.45 | $8.47 | $8.23 | $8.45 | $8.34 | 5,985,950 |
| 2016-08-24 | $8.60 | $8.65 | $8.45 | $8.51 | $8.39 | 6,166,300 |
| 2016-08-23 | $8.46 | $8.57 | $8.39 | $8.50 | $8.38 | 4,678,490 |
| 2016-08-22 | $8.77 | $8.77 | $8.50 | $8.50 | $8.38 | 5,260,820 |
| 2016-08-19 | $8.68 | $8.75 | $8.57 | $8.70 | $8.58 | 6,042,470 |
| 2016-08-18 | $8.70 | $8.77 | $8.66 | $8.70 | $8.58 | 6,078,360 |
| 2016-08-17 | $8.67 | $8.78 | $8.60 | $8.74 | $8.62 | 8,285,740 |
| 2016-08-16 | $8.59 | $8.77 | $8.50 | $8.67 | $8.55 | 11,848,110 |
| 2016-08-15 | $8.36 | $8.66 | $8.27 | $8.58 | $8.46 | 14,734,900 |
| 2016-08-12 | $8.17 | $8.42 | $8.14 | $8.38 | $8.27 | 8,190,500 |
| 2016-08-11 | $8.36 | $8.36 | $8.13 | $8.14 | $8.03 | 7,289,330 |
| 2016-08-10 | $8.42 | $8.46 | $8.34 | $8.35 | $8.24 | 5,884,060 |
| 2016-08-09 | $8.32 | $8.45 | $8.25 | $8.43 | $8.32 | 8,107,580 |
| 2016-08-08 | $8.20 | $8.30 | $8.10 | $8.28 | $8.17 | 5,112,890 |
| 2016-08-05 | $8.35 | $8.39 | $8.20 | $8.21 | $8.10 | 5,981,890 |
| 2016-08-04 | $8.19 | $8.44 | $8.16 | $8.37 | $8.26 | 9,487,660 |
| 2016-08-03 | $8.14 | $8.21 | $8.11 | $8.19 | $8.08 | 5,738,070 |
| 2016-08-02 | $8.13 | $8.20 | $8.08 | $8.16 | $8.05 | 6,706,700 |
| 2016-08-01 | $8.20 | $8.22 | $7.98 | $8.10 | $7.99 | 9,063,090 |
| 2016-07-29 | $8.32 | $8.45 | $8.17 | $8.20 | $8.09 | 9,157,420 |
| 2016-07-28 | $8.77 | $8.89 | $8.16 | $8.39 | $8.28 | 23,433,010 |
| 2016-07-27 | $9.18 | $9.38 | $8.65 | $8.86 | $8.74 | 22,064,670 |
| 2016-07-26 | $9.15 | $9.19 | $9.11 | $9.18 | $9.06 | 9,358,160 |
| 2016-07-25 | $8.97 | $9.19 | $8.90 | $9.15 | $9.03 | 12,125,190 |
| 2016-07-22 | $9.09 | $9.14 | $8.92 | $8.94 | $8.82 | 11,612,870 |
| 2016-07-21 | $9.18 | $9.20 | $9.07 | $9.09 | $8.97 | 12,497,510 |
| 2016-07-20 | $9.22 | $9.24 | $9.10 | $9.17 | $9.05 | 10,849,220 |
| 2016-07-19 | $9.09 | $9.18 | $9.06 | $9.16 | $9.04 | 10,515,950 |
| 2016-07-18 | $9.22 | $9.28 | $9.08 | $9.11 | $8.99 | 11,288,560 |
| 2016-07-15 | $9.34 | $9.36 | $9.10 | $9.23 | $9.10 | 10,373,290 |
| 2016-07-14 | $9.33 | $9.39 | $9.20 | $9.32 | $9.19 | 13,829,920 |
| 2016-07-13 | $9.20 | $9.40 | $9.15 | $9.33 | $9.20 | 16,431,430 |
| 2016-07-12 | $9.49 | $9.49 | $9.05 | $9.20 | $9.08 | 32,733,090 |
| 2016-07-11 | $10.70 | $10.70 | $9.50 | $9.50 | $9.37 | 41,775,400 |
| 2016-07-08 | $10.75 | $10.77 | $10.52 | $10.56 | $10.42 | 13,366,360 |
| 2016-07-07 | $10.73 | $10.86 | $10.51 | $10.68 | $10.54 | 17,163,210 |
| 2016-07-06 | $10.72 | $10.99 | $10.53 | $10.85 | $10.70 | 20,025,520 |
| 2016-07-05 | $10.89 | $10.89 | $10.50 | $10.77 | $10.62 | 22,516,980 |
| 2016-07-04 | $10.82 | $11.03 | $10.50 | $10.94 | $10.79 | 27,073,010 |
| 2016-07-01 | $11.26 | $11.42 | $10.82 | $10.97 | $10.82 | 19,573,010 |
| 2016-06-30 | $11.38 | $11.50 | $11.13 | $11.18 | $11.03 | 14,467,760 |
| 2016-06-29 | $11.35 | $11.66 | $11.12 | $11.58 | $11.42 | 22,868,490 |
| 2016-06-28 | $11.30 | $11.77 | $11.08 | $11.39 | $11.24 | 34,561,980 |
| 2016-06-27 | $9.97 | $10.88 | $9.70 | $10.88 | $10.73 | 24,571,930 |
| 2016-06-24 | $10.20 | $10.47 | $9.50 | $9.89 | $9.76 | 23,602,510 |
| 2016-06-23 | $10.74 | $10.77 | $10.18 | $10.29 | $10.15 | 22,235,120 |
| 2016-06-22 | $10.15 | $10.98 | $9.88 | $10.74 | $10.59 | 33,214,700 |
| 2016-06-21 | $21.20 | $22.00 | $19.55 | $20.25 | $9.97 | 21,754,940 |
| 2016-06-20 | $19.60 | $21.22 | $19.53 | $20.90 | $10.28 | 18,741,820 |
| 2016-06-17 | $19.45 | $19.88 | $19.28 | $19.60 | $9.64 | 11,436,050 |
| 2016-06-16 | $19.59 | $20.26 | $19.26 | $19.36 | $9.52 | 16,034,280 |
| 2016-06-15 | $18.39 | $20.21 | $18.15 | $19.93 | $9.80 | 25,029,420 |
| 2016-06-14 | $18.31 | $19.50 | $18.01 | $19.00 | $9.34 | 23,333,750 |
| 2016-06-13 | $17.44 | $18.45 | $17.28 | $17.73 | $8.72 | 11,848,950 |
| 2016-06-10 | $17.83 | $17.83 | $17.83 | $17.83 | $8.77 | 0 |
| 2016-06-09 | $17.83 | $17.83 | $17.83 | $17.83 | $8.77 | 0 |
| 2016-06-08 | $18.00 | $18.10 | $17.45 | $17.83 | $8.77 | 8,995,560 |
| 2016-06-07 | $18.41 | $18.65 | $17.84 | $18.01 | $8.86 | 8,156,700 |
| 2016-06-06 | $17.90 | $18.68 | $17.73 | $18.38 | $9.04 | 9,890,350 |
| 2016-06-03 | $17.83 | $18.07 | $17.45 | $17.74 | $8.72 | 7,375,710 |
| 2016-06-02 | $18.13 | $18.19 | $17.78 | $17.90 | $8.80 | 6,293,550 |
| 2016-06-01 | $18.16 | $18.29 | $17.90 | $18.16 | $8.93 | 7,770,600 |
| 2016-05-31 | $17.58 | $18.38 | $17.58 | $18.18 | $8.94 | 10,835,350 |
| 2016-05-30 | $17.82 | $18.15 | $17.40 | $17.73 | $8.72 | 7,799,450 |
| 2016-05-27 | $17.28 | $18.68 | $17.26 | $18.19 | $8.95 | 14,252,390 |
| 2016-05-26 | $16.88 | $17.46 | $16.48 | $17.46 | $8.59 | 8,695,190 |
| 2016-05-25 | $17.00 | $17.56 | $16.80 | $17.12 | $8.42 | 12,147,610 |
| 2016-05-24 | $16.80 | $17.50 | $16.46 | $16.59 | $8.16 | 14,729,880 |
| 2016-05-23 | $15.26 | $16.20 | $15.20 | $16.20 | $7.97 | 9,563,950 |
| 2016-05-20 | $14.70 | $15.50 | $14.50 | $15.29 | $7.52 | 5,720,710 |
| 2016-05-19 | $14.80 | $15.59 | $14.79 | $14.93 | $7.34 | 6,548,830 |
| 2016-05-18 | $15.45 | $15.50 | $14.70 | $14.91 | $7.33 | 6,260,640 |
| 2016-05-17 | $15.80 | $16.15 | $15.65 | $15.78 | $7.76 | 6,787,640 |
| 2016-05-16 | $15.45 | $15.72 | $15.13 | $15.71 | $7.73 | 4,745,370 |
| 2016-05-13 | $15.77 | $16.18 | $15.30 | $15.50 | $7.62 | 4,952,670 |
| 2016-05-12 | $15.58 | $16.00 | $14.98 | $15.80 | $7.77 | 6,772,560 |
| 2016-05-11 | $16.46 | $16.48 | $15.52 | $15.65 | $7.70 | 7,227,600 |
| 2016-05-10 | $16.45 | $17.00 | $15.85 | $16.12 | $7.93 | 5,901,230 |
| 2016-05-09 | $17.94 | $17.94 | $16.53 | $16.61 | $8.17 | 7,435,490 |
| 2016-05-06 | $19.38 | $19.70 | $18.01 | $18.06 | $8.88 | 7,012,840 |
| 2016-05-05 | $19.18 | $19.28 | $18.62 | $19.25 | $9.47 | 5,869,010 |
| 2016-05-04 | $19.46 | $19.88 | $18.91 | $19.10 | $9.39 | 8,600,610 |
| 2016-05-03 | $18.74 | $19.52 | $18.60 | $19.33 | $9.51 | 8,138,640 |
| 2016-05-02 | $18.60 | $18.60 | $18.60 | $18.60 | $9.15 | 0 |
| 2016-04-29 | $18.25 | $18.83 | $18.21 | $18.60 | $9.15 | 6,406,560 |
| 2016-04-28 | $18.50 | $18.68 | $18.10 | $18.36 | $9.03 | 4,932,610 |
| 2016-04-27 | $18.80 | $18.80 | $18.20 | $18.40 | $9.05 | 6,920,900 |
| 2016-04-26 | $18.86 | $19.15 | $17.71 | $18.87 | $9.28 | 11,888,780 |
| 2016-04-25 | $18.28 | $19.26 | $18.02 | $19.10 | $9.39 | 9,536,230 |
| 2016-04-22 | $18.00 | $18.55 | $17.70 | $18.42 | $9.06 | 7,125,740 |
| 2016-04-21 | $18.90 | $19.76 | $18.10 | $18.10 | $8.90 | 16,177,940 |
| 2016-04-20 | $20.00 | $20.40 | $18.42 | $18.76 | $9.23 | 23,308,270 |
| 2016-04-19 | $18.55 | $20.24 | $18.55 | $20.24 | $9.95 | 17,525,030 |
| 2016-04-18 | $19.20 | $19.20 | $17.96 | $18.40 | $9.05 | 12,457,890 |
| 2016-04-15 | $19.19 | $19.83 | $18.72 | $18.96 | $9.32 | 21,082,450 |
| 2016-04-14 | $17.18 | $18.73 | $17.18 | $18.73 | $9.21 | 17,853,710 |
| 2016-04-13 | $16.72 | $17.46 | $16.72 | $17.03 | $8.38 | 11,268,140 |
| 2016-04-12 | $16.73 | $16.76 | $16.10 | $16.67 | $8.20 | 9,710,000 |
| 2016-04-11 | $16.31 | $17.26 | $16.12 | $16.84 | $8.28 | 11,083,770 |
| 2016-04-08 | $16.53 | $16.58 | $15.81 | $16.10 | $7.92 | 10,329,550 |
| 2016-04-07 | $17.18 | $17.80 | $16.83 | $16.88 | $8.30 | 9,405,050 |
| 2016-04-06 | $16.86 | $17.45 | $16.82 | $17.10 | $8.41 | 8,872,250 |
| 2016-04-05 | $16.23 | $16.99 | $16.03 | $16.97 | $8.35 | 9,506,590 |
| 2016-04-04 | $16.18 | $16.18 | $16.18 | $16.18 | $7.96 | 0 |
| 2016-04-01 | $16.21 | $16.47 | $15.72 | $16.18 | $7.96 | 5,535,490 |
| 2016-03-31 | $16.29 | $16.79 | $16.24 | $16.37 | $8.05 | 10,135,570 |
| 2016-03-30 | $15.56 | $16.20 | $15.52 | $16.18 | $7.96 | 5,931,830 |
| 2016-03-29 | $15.90 | $15.93 | $15.25 | $15.41 | $7.58 | 6,030,430 |
| 2016-03-28 | $16.10 | $16.45 | $15.80 | $15.90 | $7.82 | 8,117,790 |
| 2016-03-25 | $15.67 | $16.09 | $15.63 | $16.08 | $7.91 | 5,496,270 |
| 2016-03-24 | $16.39 | $16.39 | $15.81 | $15.83 | $7.79 | 8,461,450 |
| 2016-03-23 | $16.17 | $16.51 | $16.00 | $16.46 | $8.10 | 9,453,000 |
| 2016-03-22 | $16.28 | $16.51 | $16.07 | $16.23 | $7.98 | 11,192,080 |
| 2016-03-21 | $16.28 | $16.63 | $15.80 | $16.52 | $8.12 | 12,152,290 |
| 2016-03-18 | $15.06 | $16.17 | $15.00 | $15.96 | $7.85 | 13,937,110 |
| 2016-03-17 | $14.50 | $15.23 | $14.39 | $15.03 | $7.39 | 13,376,060 |
| 2016-03-16 | $14.88 | $14.88 | $14.21 | $14.50 | $7.13 | 5,175,910 |
| 2016-03-15 | $14.62 | $14.93 | $14.50 | $14.59 | $7.18 | 5,125,490 |
| 2016-03-14 | $14.36 | $15.09 | $14.22 | $14.74 | $7.25 | 8,262,720 |
| 2016-03-11 | $13.81 | $14.20 | $13.80 | $14.09 | $6.93 | 3,980,310 |
| 2016-03-10 | $14.20 | $14.55 | $14.01 | $14.13 | $6.95 | 7,181,920 |
| 2016-03-09 | $14.01 | $14.57 | $13.87 | $14.16 | $6.96 | 5,876,660 |
| 2016-03-08 | $14.47 | $14.75 | $13.52 | $14.64 | $7.20 | 9,777,900 |
| 2016-03-07 | $14.10 | $14.79 | $14.06 | $14.48 | $7.12 | 7,582,990 |
| 2016-03-04 | $14.78 | $14.90 | $13.57 | $13.82 | $6.80 | 8,905,330 |
| 2016-03-03 | $14.80 | $15.31 | $14.76 | $14.79 | $7.27 | 11,834,790 |
| 2016-03-02 | $14.06 | $14.88 | $13.90 | $14.83 | $7.29 | 13,458,080 |
| 2016-03-01 | $13.99 | $14.50 | $13.30 | $14.19 | $6.98 | 9,431,130 |
| 2016-02-29 | $15.61 | $15.63 | $14.00 | $14.00 | $6.89 | 10,124,990 |
| 2016-02-26 | $16.20 | $16.46 | $14.90 | $15.55 | $7.65 | 8,684,620 |
| 2016-02-25 | $17.89 | $17.89 | $16.16 | $16.16 | $7.95 | 6,957,940 |
| 2016-02-24 | $18.18 | $18.50 | $17.20 | $17.95 | $8.83 | 6,830,890 |
| 2016-02-23 | $19.25 | $19.25 | $17.90 | $18.46 | $9.08 | 9,248,930 |
| 2016-02-22 | $19.18 | $19.58 | $18.87 | $19.20 | $9.44 | 7,553,760 |
| 2016-02-19 | $18.24 | $19.14 | $18.00 | $18.86 | $9.28 | 6,906,240 |
| 2016-02-18 | $18.32 | $19.09 | $18.18 | $18.26 | $8.98 | 8,528,230 |
| 2016-02-17 | $18.05 | $18.55 | $17.56 | $18.00 | $8.85 | 7,172,380 |
| 2016-02-16 | $17.27 | $18.53 | $17.19 | $18.25 | $8.98 | 5,383,290 |
| 2016-02-15 | $16.72 | $17.41 | $16.58 | $17.19 | $8.45 | 3,663,040 |
| 2016-02-12 | $17.46 | $17.46 | $17.46 | $17.46 | $8.59 | 0 |
| 2016-02-11 | $17.46 | $17.46 | $17.46 | $17.46 | $8.59 | 0 |
| 2016-02-10 | $17.46 | $17.46 | $17.46 | $17.46 | $8.59 | 0 |
| 2016-02-09 | $17.46 | $17.46 | $17.46 | $17.46 | $8.59 | 0 |
| 2016-02-08 | $17.46 | $17.46 | $17.46 | $17.46 | $8.59 | 0 |
| 2016-02-05 | $17.86 | $17.95 | $17.41 | $17.46 | $8.59 | 3,946,250 |
| 2016-02-04 | $16.48 | $18.00 | $16.35 | $17.97 | $8.84 | 11,462,730 |
| 2016-02-03 | $16.22 | $16.51 | $15.72 | $16.38 | $8.06 | 5,333,310 |
| 2016-02-02 | $15.72 | $16.56 | $15.66 | $16.50 | $8.11 | 5,379,260 |
| 2016-02-01 | $16.00 | $16.49 | $15.21 | $15.60 | $7.67 | 3,547,580 |
| 2016-01-29 | $15.20 | $16.49 | $15.10 | $16.16 | $7.95 | 6,272,140 |
| 2016-01-28 | $16.76 | $17.17 | $15.40 | $15.40 | $7.57 | 6,406,530 |
| 2016-01-27 | $18.26 | $18.40 | $16.76 | $17.11 | $8.41 | 9,154,250 |
| 2016-01-26 | $20.05 | $20.34 | $18.62 | $18.62 | $9.16 | 7,086,950 |
| 2016-01-25 | $21.20 | $21.68 | $20.51 | $20.69 | $10.18 | 6,190,890 |
| 2016-01-22 | $20.60 | $21.00 | $19.97 | $20.96 | $10.31 | 6,696,400 |
| 2016-01-21 | $19.50 | $21.50 | $19.42 | $20.27 | $9.97 | 10,452,690 |
| 2016-01-20 | $20.30 | $21.21 | $19.90 | $20.02 | $9.85 | 6,859,220 |
| 2016-01-19 | $19.50 | $20.67 | $18.86 | $20.57 | $10.12 | 9,129,410 |
| 2016-01-18 | $18.78 | $20.66 | $18.06 | $19.53 | $9.61 | 9,215,700 |
| 2016-01-15 | $21.04 | $21.50 | $19.63 | $19.63 | $9.65 | 6,519,670 |
| 2016-01-14 | $19.72 | $22.29 | $19.72 | $21.81 | $10.73 | 9,225,560 |
| 2016-01-13 | $22.12 | $22.77 | $21.20 | $21.52 | $10.58 | 10,568,840 |
| 2016-01-12 | $21.48 | $23.60 | $20.36 | $22.61 | $11.12 | 10,394,180 |
| 2016-01-11 | $23.66 | $24.12 | $22.10 | $22.10 | $10.87 | 6,857,070 |
| 2016-01-08 | $23.90 | $25.18 | $21.09 | $24.55 | $12.07 | 13,029,910 |
| 2016-01-07 | $25.16 | $25.50 | $23.29 | $23.29 | $11.45 | 2,152,100 |
| 2016-01-06 | $26.00 | $26.50 | $24.66 | $25.88 | $12.73 | 10,391,690 |
| 2016-01-05 | $24.31 | $27.60 | $24.31 | $25.94 | $12.76 | 12,959,930 |
| 2016-01-04 | $28.40 | $28.78 | $26.01 | $26.01 | $12.79 | 7,506,990 |
| 2016-01-01 | $28.90 | $28.90 | $28.90 | $28.90 | $14.21 | 0 |
| 2015-12-31 | $28.36 | $29.98 | $27.60 | $28.90 | $14.21 | 13,197,830 |
| 2015-12-30 | $28.89 | $28.89 | $27.45 | $28.35 | $13.94 | 12,284,190 |
| 2015-12-29 | $28.54 | $28.82 | $27.48 | $28.50 | $14.02 | 13,100,310 |
| 2015-12-28 | $27.00 | $29.50 | $26.76 | $28.20 | $13.87 | 26,020,830 |
| 2015-12-25 | $24.98 | $27.62 | $24.55 | $27.21 | $13.38 | 26,857,690 |
| 2015-12-24 | $24.26 | $25.20 | $23.04 | $25.11 | $12.35 | 15,993,960 |
| 2015-12-23 | $24.60 | $25.49 | $24.06 | $24.25 | $11.93 | 15,051,570 |
| 2015-12-22 | $24.92 | $25.99 | $24.35 | $24.43 | $12.02 | 17,962,090 |
| 2015-12-21 | $23.69 | $25.32 | $23.00 | $24.95 | $12.27 | 25,338,270 |
| 2015-12-18 | $22.97 | $23.88 | $22.33 | $23.61 | $11.61 | 25,657,560 |
| 2015-12-17 | $22.90 | $23.20 | $22.15 | $22.95 | $11.29 | 26,954,240 |
| 2015-12-16 | $20.20 | $22.13 | $20.15 | $22.13 | $10.88 | 10,968,280 |
| 2015-12-15 | $20.07 | $20.59 | $19.95 | $20.12 | $9.90 | 7,548,380 |
| 2015-12-14 | $19.35 | $20.18 | $19.00 | $20.17 | $9.92 | 7,013,050 |
| 2015-12-11 | $19.68 | $19.84 | $19.22 | $19.24 | $9.46 | 5,250,800 |
| 2015-12-10 | $19.66 | $19.94 | $19.52 | $19.60 | $9.64 | 5,495,340 |
| 2015-12-09 | $20.10 | $20.10 | $19.40 | $19.61 | $9.64 | 7,769,870 |
| 2015-12-08 | $21.06 | $21.18 | $19.94 | $20.16 | $9.92 | 10,738,150 |
| 2015-12-07 | $21.00 | $21.50 | $20.80 | $21.25 | $10.45 | 9,697,520 |
| 2015-12-04 | $20.89 | $21.24 | $20.51 | $20.70 | $10.18 | 9,459,910 |
| 2015-12-03 | $20.00 | $21.28 | $19.92 | $21.03 | $10.34 | 11,622,540 |
| 2015-12-02 | $20.05 | $20.36 | $18.90 | $19.86 | $9.77 | 7,946,420 |
| 2015-12-01 | $20.13 | $20.48 | $19.50 | $19.90 | $9.79 | 7,957,950 |
| 2015-11-30 | $20.35 | $20.59 | $18.60 | $20.30 | $9.98 | 12,929,070 |
| 2015-11-27 | $22.40 | $22.68 | $20.34 | $20.34 | $10.00 | 14,027,850 |
| 2015-11-26 | $23.60 | $23.68 | $22.52 | $22.60 | $11.12 | 14,989,420 |
| 2015-11-25 | $23.10 | $23.65 | $22.98 | $23.38 | $11.50 | 13,677,720 |
| 2015-11-24 | $22.72 | $23.15 | $22.34 | $23.08 | $11.35 | 12,705,120 |
| 2015-11-23 | $23.30 | $24.18 | $22.70 | $23.00 | $11.31 | 22,269,400 |
| 2015-11-20 | $21.95 | $23.50 | $21.79 | $23.28 | $11.45 | 20,965,090 |
| 2015-11-19 | $21.49 | $22.09 | $21.09 | $21.90 | $10.77 | 10,234,250 |
| 2015-11-18 | $22.35 | $22.44 | $21.20 | $21.48 | $10.56 | 12,883,080 |
| 2015-11-17 | $21.80 | $22.77 | $21.47 | $22.40 | $11.02 | 22,668,520 |
| 2015-11-16 | $20.31 | $21.64 | $20.30 | $21.55 | $10.60 | 11,426,120 |
| 2015-11-13 | $21.80 | $21.80 | $20.80 | $20.98 | $10.32 | 15,378,650 |
| 2015-11-12 | $22.68 | $22.80 | $21.91 | $22.17 | $10.90 | 19,898,270 |
| 2015-11-11 | $21.50 | $22.85 | $21.22 | $22.84 | $11.23 | 20,397,990 |
| 2015-11-10 | $21.48 | $22.60 | $21.08 | $21.52 | $10.58 | 21,634,460 |
| 2015-11-09 | $20.60 | $22.31 | $20.22 | $21.75 | $10.70 | 25,250,870 |
| 2015-11-06 | $19.80 | $20.94 | $19.72 | $20.94 | $10.30 | 19,574,180 |
| 2015-11-05 | $20.99 | $21.00 | $19.91 | $20.06 | $9.87 | 22,523,340 |
| 2015-11-04 | $18.61 | $20.36 | $18.61 | $20.36 | $10.01 | 15,944,960 |
| 2015-11-03 | $19.32 | $19.49 | $18.18 | $18.51 | $9.10 | 13,672,850 |
| 2015-11-02 | $19.55 | $20.54 | $18.63 | $19.06 | $9.37 | 21,074,760 |
| 2015-10-30 | $21.00 | $21.39 | $20.01 | $20.59 | $10.13 | 27,625,010 |
| 2015-10-29 | $20.80 | $21.64 | $20.11 | $21.64 | $10.64 | 48,513,550 |
| 2015-10-28 | $19.67 | $19.67 | $19.67 | $19.67 | $9.67 | 1,378,930 |
| 2015-10-27 | $17.88 | $17.88 | $17.88 | $17.88 | $8.79 | 1,214,400 |
| 2015-10-26 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-10-23 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-10-22 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-10-21 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-10-20 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-10-19 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-10-16 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-10-15 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-10-14 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-10-13 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-10-12 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-10-09 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-10-08 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-10-07 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-10-06 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-10-05 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-10-02 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-10-01 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-09-30 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-09-29 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-09-28 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-09-25 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-09-24 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-09-23 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-09-22 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-09-21 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-09-18 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-09-17 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-09-16 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-09-15 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-09-14 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-09-11 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-09-10 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-09-09 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-09-08 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-09-07 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-09-04 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-09-03 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-09-02 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-09-01 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-08-31 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-08-28 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-08-27 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-08-26 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-08-25 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-08-24 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-08-21 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-08-20 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-08-19 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-08-18 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-08-17 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-08-14 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-08-13 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-08-12 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-08-11 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-08-10 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-08-07 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-08-06 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-08-05 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-08-04 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-08-03 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-07-31 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-07-30 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-07-29 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-07-28 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-07-27 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-07-24 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-07-23 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-07-22 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-07-21 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-07-20 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-07-17 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-07-16 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-07-15 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-07-14 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-07-13 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-07-10 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-07-09 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-07-08 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-07-07 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-07-06 | $16.25 | $16.25 | $16.25 | $16.25 | $7.99 | 0 |
| 2015-07-03 | $16.98 | $18.45 | $16.25 | $16.25 | $7.99 | 13,372,930 |
| 2015-07-02 | $19.20 | $20.49 | $18.06 | $18.06 | $8.88 | 9,152,330 |
| 2015-07-01 | $21.85 | $23.20 | $20.07 | $20.07 | $9.87 | 11,291,020 |
| 2015-06-30 | $20.16 | $23.20 | $20.16 | $22.30 | $10.97 | 10,701,410 |
| 2015-06-29 | $26.00 | $26.00 | $22.40 | $22.40 | $11.02 | 3,473,770 |
| 2015-06-26 | $26.62 | $26.62 | $24.89 | $24.89 | $12.24 | 4,279,280 |
| 2015-06-25 | $30.00 | $30.37 | $27.11 | $27.66 | $13.60 | 4,656,540 |
| 2015-06-24 | $30.10 | $30.20 | $28.65 | $30.00 | $14.75 | 5,006,520 |
| 2015-06-23 | $28.47 | $29.88 | $26.39 | $29.85 | $14.68 | 4,357,410 |
| 2015-06-22 | $28.50 | $28.50 | $28.50 | $28.50 | $14.02 | 0 |
| 2015-06-19 | $28.54 | $30.00 | $27.80 | $28.50 | $14.02 | 5,068,860 |
| 2015-06-18 | $31.30 | $32.68 | $30.70 | $30.72 | $15.11 | 6,608,970 |
| 2015-06-17 | $31.30 | $32.25 | $29.31 | $31.70 | $15.59 | 6,386,700 |
| 2015-06-16 | $33.05 | $33.56 | $30.67 | $31.07 | $15.28 | 7,473,090 |
| 2015-06-15 | $36.80 | $36.97 | $33.92 | $33.93 | $16.69 | 6,837,150 |
| 2015-06-12 | $36.15 | $36.85 | $34.91 | $36.72 | $18.06 | 7,444,220 |
| 2015-06-11 | $35.63 | $35.80 | $34.95 | $35.55 | $17.48 | 6,465,790 |
| 2015-06-10 | $34.84 | $36.20 | $34.39 | $35.53 | $17.47 | 5,097,030 |
| 2015-06-09 | $36.00 | $36.10 | $34.01 | $35.34 | $17.38 | 7,603,050 |
| 2015-06-08 | $38.51 | $38.98 | $36.20 | $36.21 | $17.81 | 6,404,340 |
| 2015-06-05 | $38.80 | $40.65 | $38.00 | $39.40 | $19.38 | 9,055,190 |
| 2015-06-04 | $38.22 | $39.00 | $35.50 | $38.85 | $19.11 | 7,653,550 |
| 2015-06-03 | $39.89 | $39.97 | $37.00 | $38.22 | $18.80 | 5,876,380 |
| 2015-06-02 | $36.30 | $39.93 | $35.54 | $39.65 | $19.50 | 7,632,820 |
| 2015-06-01 | $34.90 | $36.50 | $34.60 | $36.30 | $17.85 | 8,236,950 |
| 2015-05-29 | $35.40 | $36.55 | $32.95 | $34.50 | $16.97 | 7,145,970 |
| 2015-05-28 | $38.29 | $38.50 | $33.84 | $34.81 | $17.12 | 8,359,820 |
| 2015-05-27 | $37.65 | $38.40 | $36.31 | $37.60 | $18.49 | 5,399,330 |
| 2015-05-26 | $35.65 | $38.80 | $35.59 | $37.65 | $18.52 | 6,004,380 |
| 2015-05-25 | $34.28 | $36.22 | $34.22 | $35.63 | $17.52 | 9,351,310 |
| 2015-05-22 | $35.99 | $36.00 | $34.25 | $35.08 | $17.25 | 8,742,270 |
| 2015-05-21 | $34.85 | $36.20 | $34.22 | $35.33 | $17.38 | 7,881,220 |
| 2015-05-20 | $33.51 | $36.30 | $33.28 | $34.80 | $17.12 | 9,339,910 |
| 2015-05-19 | $29.78 | $33.00 | $29.70 | $33.00 | $16.23 | 8,941,980 |
| 2015-05-18 | $30.25 | $31.22 | $29.70 | $30.00 | $14.75 | 6,776,330 |
| 2015-05-15 | $29.79 | $32.00 | $28.20 | $30.53 | $15.02 | 8,892,870 |
| 2015-05-14 | $30.05 | $30.63 | $29.61 | $29.90 | $14.71 | 4,152,700 |
| 2015-05-13 | $29.79 | $30.49 | $28.68 | $30.44 | $14.97 | 5,666,960 |
| 2015-05-12 | $29.18 | $30.56 | $28.50 | $30.18 | $14.84 | 6,882,700 |
| 2015-05-11 | $28.97 | $29.60 | $28.48 | $29.30 | $14.41 | 7,627,850 |
| 2015-05-08 | $27.08 | $29.18 | $26.90 | $29.18 | $14.35 | 5,325,680 |
| 2015-05-07 | $27.80 | $28.20 | $26.44 | $26.97 | $13.26 | 4,233,690 |
| 2015-05-06 | $29.37 | $29.78 | $27.60 | $27.73 | $13.64 | 3,169,100 |
| 2015-05-05 | $31.18 | $31.18 | $29.00 | $29.10 | $14.31 | 3,798,570 |
| 2015-05-04 | $31.44 | $31.85 | $30.50 | $31.50 | $15.49 | 3,588,560 |
| 2015-05-01 | $31.81 | $31.81 | $31.81 | $31.81 | $15.64 | 0 |
| 2015-04-30 | $31.73 | $32.34 | $30.77 | $31.81 | $15.64 | 5,929,590 |
Luoyang Lngh Ht Trsfr Ergy Csvn Company Ltd (300263) News Headlines
Recent Luoyang Lngh Ht Trsfr Ergy Csvn Company Ltd (300263) News
Similar Companies to Luoyang Lngh Ht Trsfr Ergy Csvn Company Ltd (300263) 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 | -- | -- | -- |