AVIT Ltd (300264) Exchange: SHE
Data as of Sept. 8, 2025
$6.07 ($0.02) 0.33%
AVIT Ltd - Daily Information
Click for more stock information on AVIT Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $6.03 |
| Previous Close | $6.07 |
| High | $6.07 |
| Low | $5.92 |
| Adjusted Open | $6.03 |
| Previous Adjusted Close | $6.07 |
| Adjusted High | $6.07 |
| Adjusted Low | $5.92 |
About AVIT Ltd (300264)
AVIT Ltd. is principally engaged in the research, development, manufacture and distribution of cable digital television software and terminal hardware products, as well as cable digital television front system integration business. The Company primarily provides digital television software products, including front software and terminal software, including browsers, data broadcasting system software, stock software and time-shifted television system software, among others; front system integration, including integrated system integration solutions, hardware, network equipment, software system products, technology training, technology consulting and program planning, among others, as well as terminal set top boxes, including cable digital set top boxes and integrated digital intelligent cards. The Company operates its businesses in domestic market and to overseas markets.
Invest in AVIT Ltd (300264)
Historical Stock Data for AVIT Ltd (300264)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $6.03 | $6.07 | $5.92 | $6.07 | $6.07 | 16,834,450 |
| 2025-09-05 | $6.02 | $6.07 | $5.86 | $6.05 | $6.05 | 18,286,020 |
| 2025-09-04 | $5.97 | $6.18 | $5.91 | $6.00 | $6.00 | 24,181,400 |
| 2025-09-03 | $6.25 | $6.28 | $5.94 | $5.97 | $5.97 | 19,911,670 |
| 2025-09-02 | $6.37 | $6.42 | $6.10 | $6.25 | $6.25 | 19,510,400 |
| 2025-09-01 | $6.30 | $6.45 | $6.29 | $6.39 | $6.39 | 18,190,900 |
| 2025-08-29 | $6.36 | $6.41 | $6.27 | $6.29 | $6.29 | 19,845,600 |
| 2025-08-28 | $6.36 | $6.42 | $6.04 | $6.41 | $6.41 | 33,012,500 |
| 2025-08-27 | $6.62 | $6.75 | $6.29 | $6.29 | $6.29 | 41,004,580 |
| 2025-08-26 | $6.57 | $6.79 | $6.50 | $6.69 | $6.69 | 29,894,250 |
| 2025-08-25 | $6.62 | $6.67 | $6.52 | $6.58 | $6.58 | 30,334,490 |
| 2025-08-22 | $6.65 | $6.82 | $6.55 | $6.63 | $6.63 | 34,695,980 |
| 2025-08-21 | $6.51 | $6.73 | $6.45 | $6.60 | $6.60 | 36,537,880 |
| 2025-08-20 | $6.57 | $6.58 | $6.33 | $6.49 | $6.49 | 30,166,900 |
| 2025-08-19 | $6.51 | $6.67 | $6.39 | $6.58 | $6.58 | 34,166,500 |
| 2025-08-18 | $6.54 | $6.70 | $6.46 | $6.50 | $6.50 | 35,221,400 |
| 2025-08-15 | $6.26 | $6.51 | $6.26 | $6.46 | $6.46 | 28,668,720 |
| 2025-08-14 | $6.69 | $6.82 | $6.31 | $6.32 | $6.32 | 47,516,780 |
| 2025-08-13 | $6.69 | $7.18 | $6.61 | $6.72 | $6.72 | 55,024,920 |
| 2025-08-12 | $6.81 | $6.85 | $6.51 | $6.67 | $6.67 | 49,511,890 |
| 2025-08-11 | $6.85 | $7.07 | $6.30 | $6.81 | $6.81 | 83,063,550 |
| 2025-08-01 | $6.94 | $7.09 | $6.70 | $6.86 | $6.86 | 53,886,490 |
| 2025-07-31 | $6.54 | $7.30 | $6.52 | $6.86 | $6.86 | 88,118,790 |
| 2025-07-30 | $6.22 | $6.60 | $6.16 | $6.42 | $6.42 | 47,373,320 |
| 2025-07-29 | $6.18 | $6.23 | $6.08 | $6.23 | $6.23 | 13,356,300 |
| 2025-07-28 | $6.23 | $6.27 | $6.18 | $6.19 | $6.19 | 13,599,300 |
| 2025-07-25 | $6.17 | $6.22 | $6.11 | $6.20 | $6.20 | 14,764,800 |
| 2025-07-24 | $6.16 | $6.25 | $6.14 | $6.16 | $6.16 | 13,324,400 |
| 2025-07-23 | $6.21 | $6.25 | $6.13 | $6.16 | $6.16 | 13,534,920 |
| 2025-07-22 | $6.35 | $6.39 | $6.20 | $6.22 | $6.22 | 16,911,400 |
| 2025-07-21 | $6.36 | $6.41 | $6.32 | $6.38 | $6.38 | 12,197,990 |
| 2025-07-18 | $6.48 | $6.48 | $6.31 | $6.35 | $6.35 | 11,945,000 |
| 2025-07-17 | $6.32 | $6.44 | $6.24 | $6.42 | $6.42 | 16,043,900 |
| 2025-07-16 | $6.38 | $6.44 | $6.25 | $6.30 | $6.30 | 13,628,570 |
| 2025-07-15 | $6.43 | $6.43 | $6.26 | $6.35 | $6.35 | 18,517,200 |
| 2025-07-14 | $6.40 | $6.46 | $6.30 | $6.42 | $6.42 | 19,128,250 |
| 2025-07-11 | $6.59 | $6.59 | $6.40 | $6.42 | $6.42 | 23,717,390 |
| 2025-07-10 | $6.49 | $6.80 | $6.46 | $6.55 | $6.55 | 32,471,950 |
| 2025-07-09 | $6.41 | $6.59 | $6.39 | $6.54 | $6.54 | 19,437,480 |
| 2025-07-08 | $6.35 | $6.43 | $6.30 | $6.41 | $6.41 | 11,001,120 |
| 2025-07-07 | $6.30 | $6.36 | $6.26 | $6.33 | $6.33 | 10,404,200 |
| 2025-07-04 | $6.38 | $6.43 | $6.30 | $6.30 | $6.30 | 14,812,500 |
| 2025-07-03 | $6.42 | $6.44 | $6.33 | $6.38 | $6.38 | 9,716,600 |
| 2025-07-02 | $6.40 | $6.44 | $6.30 | $6.38 | $6.38 | 14,965,000 |
| 2025-07-01 | $6.38 | $6.58 | $6.35 | $6.42 | $6.42 | 24,763,010 |
| 2025-06-30 | $6.29 | $6.40 | $6.24 | $6.38 | $6.38 | 14,639,170 |
| 2025-06-27 | $6.22 | $6.31 | $6.15 | $6.28 | $6.28 | 15,550,760 |
| 2025-06-26 | $6.21 | $6.28 | $6.16 | $6.19 | $6.19 | 13,461,700 |
| 2025-06-25 | $6.21 | $6.24 | $6.11 | $6.21 | $6.21 | 17,140,000 |
| 2025-06-24 | $6.10 | $6.21 | $6.08 | $6.18 | $6.18 | 18,384,000 |
| 2025-06-23 | $5.81 | $6.10 | $5.78 | $6.10 | $6.10 | 18,044,300 |
| 2025-06-20 | $6.03 | $6.05 | $5.76 | $5.81 | $5.81 | 22,311,800 |
| 2025-06-19 | $6.15 | $6.16 | $5.99 | $6.02 | $6.02 | 16,759,700 |
| 2025-06-18 | $6.15 | $6.17 | $6.05 | $6.16 | $6.16 | 15,181,530 |
| 2025-06-17 | $6.20 | $6.20 | $6.05 | $6.11 | $6.11 | 18,962,290 |
| 2025-06-13 | $5.97 | $6.01 | $5.80 | $5.88 | $5.88 | 17,379,340 |
| 2025-06-12 | $5.85 | $6.10 | $5.83 | $5.98 | $5.98 | 27,448,150 |
| 2025-06-11 | $5.80 | $5.88 | $5.80 | $5.88 | $5.88 | 10,776,900 |
| 2025-06-10 | $5.83 | $5.88 | $5.70 | $5.80 | $5.80 | 13,215,920 |
| 2025-06-09 | $5.80 | $5.86 | $5.75 | $5.84 | $5.84 | 11,088,760 |
| 2025-06-06 | $5.72 | $5.79 | $5.70 | $5.77 | $5.77 | 13,208,760 |
| 2025-06-05 | $5.61 | $5.75 | $5.58 | $5.73 | $5.73 | 15,593,820 |
| 2025-06-04 | $5.58 | $5.63 | $5.55 | $5.61 | $5.61 | 6,934,180 |
| 2025-06-03 | $5.54 | $5.64 | $5.51 | $5.54 | $5.54 | 8,920,670 |
| 2025-05-30 | $5.64 | $5.65 | $5.53 | $5.54 | $5.54 | 9,531,600 |
| 2025-05-29 | $5.47 | $5.66 | $5.44 | $5.66 | $5.66 | 13,996,300 |
| 2025-05-28 | $5.52 | $5.61 | $5.44 | $5.47 | $5.47 | 7,771,570 |
| 2025-05-27 | $5.58 | $5.59 | $5.48 | $5.53 | $5.53 | 8,548,000 |
| 2025-05-26 | $5.49 | $5.56 | $5.41 | $5.54 | $5.54 | 9,696,710 |
| 2025-05-23 | $5.50 | $5.57 | $5.39 | $5.40 | $5.40 | 11,077,900 |
| 2025-05-22 | $5.55 | $5.67 | $5.50 | $5.54 | $5.54 | 8,986,520 |
| 2025-05-21 | $5.67 | $5.72 | $5.57 | $5.59 | $5.59 | 9,777,080 |
| 2025-05-20 | $5.56 | $5.69 | $5.52 | $5.66 | $5.66 | 12,536,710 |
| 2025-05-19 | $5.46 | $5.61 | $5.42 | $5.56 | $5.56 | 11,347,800 |
| 2025-05-16 | $5.37 | $5.49 | $5.33 | $5.45 | $5.45 | 6,772,950 |
| 2025-05-15 | $5.50 | $5.50 | $5.38 | $5.39 | $5.39 | 7,155,240 |
| 2025-05-14 | $5.45 | $5.53 | $5.39 | $5.48 | $5.48 | 9,811,700 |
| 2025-05-13 | $5.51 | $5.62 | $5.43 | $5.43 | $5.43 | 12,144,600 |
| 2025-05-12 | $5.43 | $5.50 | $5.40 | $5.49 | $5.49 | 9,158,300 |
| 2025-05-09 | $5.46 | $5.51 | $5.39 | $5.39 | $5.39 | 11,127,600 |
| 2025-05-08 | $5.43 | $5.51 | $5.41 | $5.49 | $5.49 | 12,463,930 |
| 2025-05-07 | $5.52 | $5.56 | $5.42 | $5.46 | $5.46 | 15,470,740 |
| 2025-05-06 | $5.33 | $5.47 | $5.33 | $5.47 | $5.47 | 12,721,940 |
| 2025-04-30 | $5.15 | $5.37 | $5.15 | $5.31 | $5.31 | 13,130,400 |
| 2025-04-29 | $5.00 | $5.20 | $5.00 | $5.18 | $5.18 | 13,486,300 |
| 2025-04-28 | $5.06 | $5.10 | $4.95 | $5.05 | $5.05 | 10,126,100 |
| 2025-04-25 | $5.03 | $5.11 | $5.00 | $5.06 | $5.06 | 11,672,800 |
| 2025-04-24 | $5.07 | $5.13 | $4.93 | $5.00 | $5.00 | 13,778,700 |
| 2025-04-23 | $4.98 | $5.40 | $4.98 | $5.08 | $5.08 | 25,952,200 |
| 2025-04-22 | $4.91 | $4.99 | $4.86 | $4.87 | $4.87 | 9,024,480 |
| 2025-04-21 | $4.91 | $4.97 | $4.83 | $4.93 | $4.93 | 8,920,960 |
| 2025-04-18 | $4.83 | $4.92 | $4.80 | $4.88 | $4.88 | 9,761,800 |
| 2025-04-17 | $4.78 | $4.88 | $4.74 | $4.82 | $4.82 | 9,466,800 |
| 2025-04-16 | $4.85 | $4.90 | $4.68 | $4.78 | $4.78 | 10,430,200 |
| 2025-04-15 | $4.91 | $4.97 | $4.85 | $4.89 | $4.89 | 9,277,370 |
| 2025-04-14 | $4.85 | $4.91 | $4.85 | $4.87 | $4.87 | 10,046,800 |
| 2025-04-11 | $4.71 | $4.84 | $4.71 | $4.77 | $4.77 | 9,645,400 |
| 2025-04-10 | $4.78 | $4.90 | $4.75 | $4.76 | $4.76 | 14,507,380 |
| 2025-04-09 | $4.47 | $4.73 | $4.12 | $4.67 | $4.67 | 21,791,410 |
| 2025-04-08 | $4.25 | $4.59 | $4.25 | $4.47 | $4.47 | 21,183,500 |
| 2025-04-07 | $4.96 | $4.96 | $4.18 | $4.25 | $4.25 | 25,237,460 |
| 2025-04-03 | $5.19 | $5.28 | $5.15 | $5.22 | $5.22 | 7,746,000 |
| 2025-04-02 | $5.23 | $5.34 | $5.20 | $5.24 | $5.24 | 8,077,680 |
| 2025-04-01 | $5.33 | $5.35 | $5.22 | $5.23 | $5.23 | 9,390,500 |
| 2025-03-31 | $5.32 | $5.38 | $5.11 | $5.29 | $5.29 | 13,245,730 |
| 2025-03-28 | $5.35 | $5.40 | $5.30 | $5.32 | $5.32 | 8,912,820 |
| 2025-03-27 | $5.41 | $5.43 | $5.30 | $5.35 | $5.35 | 8,875,900 |
| 2025-03-26 | $5.31 | $5.47 | $5.31 | $5.42 | $5.42 | 10,421,380 |
| 2025-03-25 | $5.46 | $5.47 | $5.28 | $5.37 | $5.37 | 17,179,100 |
| 2025-03-24 | $5.70 | $5.72 | $5.33 | $5.47 | $5.47 | 20,702,300 |
| 2025-03-21 | $5.87 | $5.90 | $5.70 | $5.70 | $5.70 | 18,599,220 |
| 2025-03-20 | $5.98 | $6.05 | $5.92 | $5.92 | $5.92 | 13,676,270 |
| 2025-03-19 | $6.01 | $6.08 | $5.93 | $5.98 | $5.98 | 17,750,240 |
| 2025-03-18 | $6.08 | $6.11 | $6.00 | $6.03 | $6.03 | 19,537,620 |
| 2025-03-17 | $6.14 | $6.18 | $6.03 | $6.08 | $6.08 | 23,557,420 |
| 2025-03-14 | $6.08 | $6.15 | $6.01 | $6.14 | $6.14 | 18,660,400 |
| 2025-03-13 | $6.29 | $6.31 | $6.01 | $6.08 | $6.08 | 28,594,400 |
| 2025-03-12 | $6.25 | $6.40 | $6.15 | $6.31 | $6.31 | 36,953,720 |
| 2025-03-11 | $5.96 | $6.28 | $5.92 | $6.17 | $6.17 | 25,595,400 |
| 2025-03-10 | $6.21 | $6.25 | $6.00 | $6.03 | $6.03 | 27,932,780 |
| 2025-03-07 | $6.31 | $6.46 | $6.16 | $6.21 | $6.21 | 35,217,580 |
| 2025-03-06 | $6.21 | $6.45 | $6.18 | $6.38 | $6.38 | 43,336,270 |
| 2025-03-05 | $6.06 | $6.33 | $6.05 | $6.24 | $6.24 | 28,991,500 |
| 2025-03-04 | $6.00 | $6.10 | $5.95 | $6.07 | $6.07 | 21,181,000 |
| 2025-03-03 | $6.16 | $6.33 | $5.95 | $6.06 | $6.06 | 39,481,090 |
| 2025-02-28 | $6.11 | $6.59 | $5.90 | $6.28 | $6.28 | 62,864,260 |
| 2025-02-27 | $6.25 | $6.36 | $6.05 | $6.16 | $6.16 | 29,913,840 |
| 2025-02-26 | $6.30 | $6.44 | $6.21 | $6.30 | $6.30 | 28,611,020 |
| 2025-02-25 | $6.30 | $6.42 | $6.22 | $6.31 | $6.31 | 44,828,740 |
| 2025-02-24 | $6.11 | $6.57 | $6.04 | $6.50 | $6.50 | 63,647,800 |
| 2025-02-20 | $6.02 | $6.17 | $5.98 | $6.10 | $6.10 | 26,000,750 |
| 2025-02-19 | $5.97 | $6.03 | $5.84 | $6.02 | $6.02 | 17,246,200 |
| 2025-02-18 | $6.16 | $6.21 | $5.84 | $5.87 | $5.87 | 28,060,930 |
| 2025-02-17 | $6.22 | $6.30 | $6.11 | $6.17 | $6.17 | 31,534,300 |
| 2025-02-14 | $5.98 | $6.22 | $5.91 | $6.20 | $6.20 | 33,678,400 |
| 2025-02-13 | $6.08 | $6.13 | $5.91 | $6.02 | $6.02 | 27,363,450 |
| 2025-02-12 | $5.95 | $6.14 | $5.95 | $6.09 | $6.09 | 26,428,600 |
| 2025-02-11 | $6.10 | $6.10 | $5.94 | $5.97 | $5.97 | 22,892,700 |
| 2025-02-10 | $5.86 | $6.13 | $5.80 | $6.13 | $6.13 | 33,127,190 |
| 2025-02-07 | $5.78 | $5.92 | $5.69 | $5.78 | $5.78 | 28,749,400 |
| 2025-02-06 | $5.63 | $5.78 | $5.49 | $5.78 | $5.78 | 23,012,610 |
| 2025-02-05 | $5.50 | $5.65 | $5.50 | $5.57 | $5.57 | 17,587,710 |
| 2025-01-27 | $5.60 | $5.67 | $5.38 | $5.41 | $5.41 | 13,040,600 |
| 2025-01-24 | $5.33 | $5.56 | $5.31 | $5.54 | $5.54 | 17,219,700 |
| 2025-01-23 | $5.46 | $5.57 | $5.38 | $5.38 | $5.38 | 17,692,800 |
| 2025-01-22 | $5.39 | $5.39 | $5.25 | $5.34 | $5.34 | 10,948,200 |
| 2025-01-21 | $5.56 | $5.59 | $5.29 | $5.42 | $5.42 | 17,584,300 |
| 2025-01-20 | $5.48 | $5.55 | $5.35 | $5.47 | $5.47 | 14,962,300 |
| 2025-01-17 | $5.52 | $5.57 | $5.42 | $5.44 | $5.44 | 15,821,400 |
| 2025-01-16 | $5.54 | $5.73 | $5.52 | $5.56 | $5.56 | 19,512,500 |
| 2025-01-15 | $5.54 | $5.64 | $5.48 | $5.52 | $5.52 | 21,357,400 |
| 2025-01-14 | $5.28 | $5.55 | $5.21 | $5.54 | $5.54 | 24,510,120 |
| 2025-01-13 | $5.00 | $5.23 | $4.81 | $5.18 | $5.18 | 18,535,200 |
| 2025-01-09 | $5.28 | $5.39 | $5.23 | $5.33 | $5.33 | 19,261,700 |
| 2025-01-08 | $5.18 | $5.29 | $5.02 | $5.23 | $5.23 | 22,982,680 |
| 2025-01-07 | $5.19 | $5.19 | $5.01 | $5.18 | $5.18 | 17,597,360 |
| 2025-01-06 | $5.03 | $5.08 | $4.80 | $4.94 | $4.94 | 16,099,900 |
| 2025-01-03 | $5.40 | $5.44 | $5.00 | $5.03 | $5.03 | 21,642,590 |
| 2025-01-02 | $5.41 | $5.58 | $5.26 | $5.38 | $5.38 | 19,803,610 |
| 2024-12-31 | $5.67 | $5.70 | $5.39 | $5.39 | $5.39 | 21,609,330 |
| 2024-12-30 | $5.85 | $5.89 | $5.51 | $5.62 | $5.62 | 23,280,740 |
| 2024-12-27 | $5.84 | $6.09 | $5.67 | $5.85 | $5.85 | 27,691,890 |
| 2024-12-26 | $5.80 | $5.89 | $5.67 | $5.75 | $5.75 | 22,542,000 |
| 2024-12-25 | $5.90 | $5.95 | $5.50 | $5.70 | $5.70 | 33,845,390 |
| 2024-12-24 | $6.16 | $6.24 | $5.80 | $5.93 | $5.93 | 36,652,400 |
| 2024-12-23 | $6.82 | $6.86 | $6.12 | $6.16 | $6.16 | 53,082,000 |
| 2024-12-20 | $6.86 | $7.04 | $6.77 | $6.87 | $6.87 | 35,177,600 |
| 2024-12-19 | $7.01 | $7.18 | $6.77 | $6.88 | $6.88 | 41,350,800 |
| 2024-12-18 | $6.71 | $7.44 | $6.52 | $7.14 | $7.14 | 63,535,420 |
| 2024-12-17 | $7.45 | $7.54 | $6.77 | $6.79 | $6.79 | 68,947,180 |
| 2024-12-16 | $7.98 | $8.12 | $7.40 | $7.57 | $7.57 | 101,359,680 |
| 2024-12-13 | $7.14 | $8.71 | $7.09 | $7.98 | $7.98 | 155,252,730 |
| 2024-12-12 | $7.38 | $7.45 | $7.15 | $7.26 | $7.26 | 53,298,330 |
| 2024-12-11 | $7.01 | $7.42 | $6.96 | $7.40 | $7.40 | 66,646,760 |
| 2024-12-10 | $7.32 | $7.39 | $7.05 | $7.07 | $7.07 | 46,805,840 |
| 2024-12-09 | $7.20 | $7.27 | $6.88 | $7.08 | $7.08 | 43,958,510 |
| 2024-12-06 | $7.03 | $7.30 | $6.97 | $7.18 | $7.18 | 66,405,590 |
| 2024-12-05 | $6.65 | $7.15 | $6.65 | $7.03 | $7.03 | 53,011,000 |
| 2024-12-04 | $6.93 | $6.97 | $6.66 | $6.68 | $6.68 | 48,333,320 |
| 2024-12-03 | $7.02 | $7.36 | $6.99 | $7.08 | $7.08 | 75,931,620 |
| 2024-12-02 | $6.71 | $6.89 | $6.67 | $6.82 | $6.82 | 45,964,900 |
| 2024-11-29 | $6.66 | $6.82 | $6.41 | $6.72 | $6.72 | 59,331,550 |
| 2024-11-28 | $7.03 | $7.40 | $6.67 | $6.78 | $6.78 | 70,384,870 |
| 2024-11-27 | $6.60 | $7.17 | $6.58 | $7.13 | $7.13 | 66,126,700 |
| 2024-11-26 | $7.37 | $7.42 | $6.81 | $6.84 | $6.84 | 76,120,710 |
| 2024-11-25 | $7.32 | $7.78 | $6.68 | $7.64 | $7.64 | 117,442,030 |
| 2024-11-22 | $7.02 | $7.88 | $6.85 | $7.30 | $7.30 | 131,196,820 |
| 2024-11-21 | $7.17 | $7.90 | $7.01 | $7.21 | $7.21 | 141,880,080 |
| 2024-11-20 | $7.24 | $7.46 | $6.87 | $7.09 | $7.09 | 150,573,570 |
| 2024-11-19 | $5.70 | $6.65 | $5.43 | $6.65 | $6.65 | 85,550,390 |
| 2024-11-18 | $6.14 | $6.15 | $5.45 | $5.54 | $5.54 | 47,429,610 |
| 2024-11-15 | $6.10 | $6.55 | $6.10 | $6.11 | $6.11 | 55,739,500 |
| 2024-11-14 | $6.50 | $6.99 | $6.24 | $6.26 | $6.26 | 82,215,060 |
| 2024-11-13 | $6.15 | $6.44 | $6.14 | $6.42 | $6.42 | 36,588,820 |
| 2024-11-12 | $6.45 | $6.48 | $6.14 | $6.22 | $6.22 | 28,841,300 |
| 2024-11-11 | $6.18 | $6.44 | $6.18 | $6.44 | $6.44 | 28,921,660 |
| 2024-11-08 | $6.39 | $6.42 | $6.20 | $6.23 | $6.23 | 30,213,610 |
| 2024-11-07 | $6.06 | $6.30 | $6.02 | $6.30 | $6.30 | 36,570,340 |
| 2024-11-06 | $6.13 | $6.29 | $6.06 | $6.10 | $6.10 | 33,768,960 |
| 2024-11-05 | $6.00 | $6.20 | $5.90 | $6.18 | $6.18 | 35,276,880 |
| 2024-11-04 | $5.64 | $5.84 | $5.64 | $5.84 | $5.84 | 14,448,850 |
| 2024-11-01 | $6.06 | $6.14 | $5.65 | $5.66 | $5.66 | 34,146,080 |
| 2024-10-31 | $6.16 | $6.22 | $6.06 | $6.11 | $6.11 | 31,178,180 |
| 2024-10-30 | $6.22 | $6.32 | $6.04 | $6.15 | $6.15 | 34,406,360 |
| 2024-10-29 | $6.36 | $6.43 | $6.04 | $6.31 | $6.31 | 54,469,490 |
| 2024-10-28 | $6.15 | $6.35 | $6.15 | $6.34 | $6.34 | 43,951,240 |
| 2024-10-25 | $6.07 | $6.37 | $5.97 | $6.26 | $6.26 | 47,933,320 |
| 2024-10-24 | $5.86 | $6.06 | $5.80 | $5.94 | $5.94 | 21,247,520 |
| 2024-10-23 | $6.07 | $6.11 | $5.84 | $5.91 | $5.91 | 39,097,290 |
| 2024-10-22 | $6.17 | $6.38 | $6.08 | $6.16 | $6.16 | 50,143,460 |
| 2024-10-21 | $5.88 | $6.45 | $5.88 | $6.28 | $6.28 | 62,585,060 |
| 2024-10-18 | $5.99 | $6.35 | $5.75 | $6.06 | $6.06 | 69,203,490 |
| 2024-10-17 | $5.53 | $6.18 | $5.53 | $5.73 | $5.73 | 43,833,980 |
| 2024-10-16 | $5.33 | $5.60 | $5.30 | $5.55 | $5.55 | 20,593,920 |
| 2024-10-15 | $5.48 | $5.78 | $5.41 | $5.47 | $5.47 | 30,546,400 |
| 2024-10-14 | $5.40 | $5.56 | $5.26 | $5.55 | $5.55 | 27,516,760 |
| 2024-10-11 | $5.53 | $5.64 | $5.21 | $5.30 | $5.30 | 32,347,660 |
| 2024-10-10 | $6.00 | $6.06 | $5.65 | $5.71 | $5.71 | 38,635,350 |
| 2024-10-09 | $6.47 | $6.47 | $5.60 | $5.60 | $5.60 | 59,747,030 |
| 2024-10-08 | $6.81 | $6.81 | $6.01 | $6.77 | $6.77 | 75,449,960 |
| 2024-09-30 | $5.15 | $5.76 | $5.01 | $5.72 | $5.72 | 62,714,570 |
| 2024-09-27 | $4.72 | $5.00 | $4.69 | $4.90 | $4.90 | 43,854,200 |
| 2024-09-26 | $4.63 | $4.69 | $4.55 | $4.67 | $4.67 | 31,739,680 |
| 2024-09-25 | $4.43 | $4.80 | $4.43 | $4.67 | $4.67 | 44,772,370 |
| 2024-09-24 | $4.28 | $4.58 | $4.28 | $4.48 | $4.48 | 31,303,930 |
| 2024-09-23 | $4.29 | $4.39 | $4.25 | $4.30 | $4.30 | 14,234,000 |
| 2024-09-20 | $4.21 | $4.34 | $4.19 | $4.31 | $4.31 | 19,461,400 |
| 2024-09-19 | $4.15 | $4.22 | $4.10 | $4.18 | $4.18 | 12,707,400 |
| 2024-09-18 | $4.26 | $4.28 | $4.06 | $4.11 | $4.11 | 12,324,000 |
| 2024-09-13 | $4.34 | $4.37 | $4.21 | $4.22 | $4.22 | 12,285,500 |
| 2024-09-12 | $4.39 | $4.41 | $4.34 | $4.34 | $4.34 | 12,230,700 |
| 2024-09-11 | $4.38 | $4.45 | $4.31 | $4.35 | $4.35 | 12,421,300 |
| 2024-09-10 | $4.36 | $4.45 | $4.23 | $4.43 | $4.43 | 16,111,270 |
| 2024-09-09 | $4.29 | $4.41 | $4.26 | $4.36 | $4.36 | 13,456,600 |
| 2024-09-06 | $4.49 | $4.59 | $4.35 | $4.37 | $4.37 | 21,675,130 |
| 2024-09-05 | $4.45 | $4.59 | $4.38 | $4.53 | $4.53 | 25,603,100 |
| 2024-09-04 | $4.58 | $4.63 | $4.45 | $4.51 | $4.51 | 33,303,500 |
| 2024-09-03 | $4.45 | $4.80 | $4.41 | $4.69 | $4.69 | 49,299,410 |
| 2024-09-02 | $4.50 | $4.56 | $4.34 | $4.40 | $4.40 | 24,023,900 |
| 2024-08-30 | $4.20 | $4.54 | $4.18 | $4.48 | $4.48 | 33,905,350 |
| 2024-08-29 | $4.22 | $4.23 | $4.11 | $4.20 | $4.20 | 16,846,300 |
| 2024-08-28 | $4.22 | $4.31 | $4.11 | $4.22 | $4.22 | 18,754,100 |
| 2024-08-27 | $4.46 | $4.47 | $4.25 | $4.28 | $4.28 | 23,241,400 |
| 2024-08-26 | $4.61 | $4.62 | $4.42 | $4.44 | $4.44 | 26,270,300 |
| 2024-08-23 | $4.30 | $4.70 | $4.22 | $4.55 | $4.55 | 43,287,550 |
| 2024-08-22 | $4.57 | $5.15 | $4.51 | $4.51 | $4.51 | 55,931,400 |
| 2024-08-21 | $4.66 | $4.79 | $4.53 | $4.56 | $4.56 | 34,652,480 |
| 2024-08-20 | $4.69 | $4.78 | $4.51 | $4.71 | $4.71 | 40,925,140 |
| 2024-08-19 | $4.70 | $5.02 | $4.66 | $4.66 | $4.66 | 58,739,710 |
| 2024-08-16 | $4.59 | $5.10 | $4.58 | $4.86 | $4.86 | 70,931,010 |
| 2024-08-15 | $4.27 | $4.99 | $4.25 | $4.67 | $4.67 | 64,917,000 |
| 2024-08-14 | $4.23 | $4.49 | $4.12 | $4.37 | $4.37 | 38,683,000 |
| 2024-08-13 | $3.99 | $4.16 | $3.89 | $4.08 | $4.08 | 16,202,700 |
| 2024-08-12 | $4.06 | $4.06 | $3.93 | $3.96 | $3.96 | 10,828,000 |
| 2024-08-09 | $4.12 | $4.18 | $4.03 | $4.04 | $4.04 | 9,339,180 |
| 2024-08-08 | $4.20 | $4.20 | $4.03 | $4.09 | $4.09 | 12,709,080 |
| 2024-08-07 | $4.18 | $4.25 | $4.14 | $4.17 | $4.17 | 11,405,200 |
| 2024-08-06 | $4.19 | $4.25 | $4.12 | $4.19 | $4.19 | 16,193,000 |
| 2024-08-05 | $4.40 | $4.47 | $4.10 | $4.12 | $4.12 | 26,542,440 |
| 2024-08-02 | $4.62 | $4.63 | $4.40 | $4.40 | $4.40 | 23,364,420 |
| 2024-08-01 | $4.65 | $4.75 | $4.63 | $4.65 | $4.65 | 25,799,000 |
| 2024-07-31 | $4.50 | $4.64 | $4.49 | $4.64 | $4.64 | 29,246,460 |
| 2024-07-30 | $4.60 | $4.82 | $4.52 | $4.55 | $4.55 | 38,496,510 |
| 2024-07-29 | $4.42 | $4.66 | $4.38 | $4.66 | $4.66 | 37,252,350 |
| 2024-07-26 | $4.34 | $4.56 | $4.31 | $4.40 | $4.40 | 20,953,980 |
| 2024-07-25 | $4.33 | $4.48 | $4.33 | $4.34 | $4.34 | 23,564,990 |
| 2024-07-24 | $4.60 | $4.73 | $4.45 | $4.48 | $4.48 | 32,816,200 |
| 2024-07-23 | $4.40 | $4.60 | $4.36 | $4.59 | $4.59 | 37,380,720 |
| 2024-07-22 | $4.33 | $4.58 | $4.29 | $4.47 | $4.47 | 33,306,730 |
| 2024-07-19 | $4.42 | $4.59 | $4.28 | $4.29 | $4.29 | 29,238,320 |
| 2024-07-18 | $4.47 | $4.48 | $4.30 | $4.41 | $4.41 | 31,394,830 |
| 2024-07-17 | $4.59 | $4.78 | $4.50 | $4.60 | $4.60 | 42,899,450 |
| 2024-07-16 | $4.61 | $4.66 | $4.39 | $4.66 | $4.66 | 42,417,560 |
| 2024-07-15 | $4.57 | $4.86 | $4.50 | $4.58 | $4.58 | 45,829,390 |
| 2024-07-12 | $4.93 | $4.94 | $4.65 | $4.66 | $4.66 | 57,674,330 |
| 2024-07-11 | $4.85 | $5.37 | $4.75 | $4.96 | $4.96 | 105,945,960 |
| 2024-07-10 | $4.05 | $5.03 | $3.99 | $5.03 | $5.03 | 106,042,090 |
| 2024-07-09 | $3.93 | $4.20 | $3.78 | $4.19 | $4.19 | 48,628,240 |
| 2024-07-08 | $4.16 | $4.69 | $4.01 | $4.19 | $4.19 | 52,152,400 |
| 2024-07-05 | $3.77 | $3.93 | $3.70 | $3.91 | $3.91 | 10,090,500 |
| 2024-07-04 | $3.93 | $3.94 | $3.74 | $3.76 | $3.76 | 9,200,700 |
| 2024-07-03 | $3.98 | $4.01 | $3.91 | $3.92 | $3.92 | 10,736,600 |
| 2024-07-02 | $3.88 | $4.08 | $3.83 | $4.02 | $4.02 | 15,892,180 |
| 2024-07-01 | $3.92 | $3.95 | $3.78 | $3.84 | $3.84 | 12,006,900 |
| 2024-06-28 | $3.91 | $4.05 | $3.90 | $3.93 | $3.93 | 13,214,400 |
| 2024-06-27 | $3.97 | $4.08 | $3.87 | $3.99 | $3.99 | 14,989,160 |
| 2024-06-26 | $3.65 | $3.93 | $3.62 | $3.90 | $3.90 | 12,411,920 |
| 2024-06-25 | $3.76 | $3.78 | $3.63 | $3.68 | $3.68 | 6,885,600 |
| 2024-06-24 | $3.89 | $3.89 | $3.66 | $3.70 | $3.70 | 9,142,580 |
| 2024-06-21 | $3.90 | $3.95 | $3.83 | $3.88 | $3.88 | 6,735,300 |
| 2024-06-20 | $4.00 | $4.06 | $3.89 | $3.90 | $3.90 | 9,183,900 |
| 2024-06-19 | $4.05 | $4.10 | $4.00 | $4.03 | $4.03 | 9,084,000 |
| 2024-06-18 | $3.84 | $4.03 | $3.82 | $4.01 | $4.01 | 11,948,470 |
| 2024-06-17 | $3.87 | $3.90 | $3.81 | $3.84 | $3.84 | 10,050,000 |
| 2024-06-14 | $3.97 | $3.99 | $3.87 | $3.89 | $3.89 | 10,985,400 |
| 2024-06-13 | $3.97 | $4.02 | $3.84 | $3.95 | $3.95 | 16,212,600 |
| 2024-06-12 | $3.74 | $3.95 | $3.73 | $3.94 | $3.94 | 17,287,600 |
| 2024-06-11 | $3.77 | $3.80 | $3.59 | $3.74 | $3.74 | 12,062,720 |
| 2024-06-07 | $3.60 | $3.76 | $3.59 | $3.71 | $3.71 | 15,551,230 |
| 2024-06-06 | $3.87 | $3.93 | $3.49 | $3.54 | $3.54 | 25,380,520 |
| 2024-06-05 | $3.97 | $4.00 | $3.85 | $3.86 | $3.86 | 15,927,160 |
| 2024-06-04 | $4.27 | $4.27 | $3.79 | $4.00 | $4.00 | 26,200,500 |
| 2024-06-03 | $4.48 | $4.49 | $4.27 | $4.31 | $4.31 | 10,040,400 |
| 2024-05-31 | $4.34 | $4.51 | $4.34 | $4.48 | $4.48 | 10,865,700 |
| 2024-05-30 | $4.37 | $4.40 | $4.29 | $4.34 | $4.34 | 7,797,400 |
| 2024-05-29 | $4.55 | $4.55 | $4.33 | $4.37 | $4.37 | 11,732,340 |
| 2024-05-28 | $4.42 | $4.43 | $4.31 | $4.32 | $4.32 | 6,671,100 |
| 2024-05-27 | $4.44 | $4.52 | $4.30 | $4.43 | $4.43 | 9,189,500 |
| 2024-05-24 | $4.52 | $4.59 | $4.43 | $4.45 | $4.45 | 7,677,400 |
| 2024-05-23 | $4.66 | $4.66 | $4.52 | $4.53 | $4.53 | 8,224,200 |
| 2024-05-22 | $4.62 | $4.67 | $4.55 | $4.66 | $4.66 | 7,928,700 |
| 2024-05-21 | $4.64 | $4.74 | $4.58 | $4.60 | $4.60 | 8,928,300 |
| 2024-05-20 | $4.74 | $4.78 | $4.64 | $4.66 | $4.66 | 11,375,000 |
| 2024-05-17 | $4.70 | $4.76 | $4.62 | $4.72 | $4.72 | 9,341,400 |
| 2024-05-16 | $4.64 | $4.78 | $4.62 | $4.69 | $4.69 | 9,962,120 |
| 2024-05-15 | $4.65 | $4.77 | $4.58 | $4.62 | $4.62 | 14,745,600 |
| 2024-05-14 | $4.51 | $4.86 | $4.47 | $4.74 | $4.74 | 21,563,640 |
| 2024-05-13 | $4.65 | $4.65 | $4.40 | $4.45 | $4.45 | 15,681,300 |
| 2024-05-10 | $4.80 | $4.92 | $4.60 | $4.67 | $4.67 | 16,233,940 |
| 2024-05-09 | $4.80 | $4.84 | $4.75 | $4.76 | $4.76 | 7,744,500 |
| 2024-05-08 | $4.88 | $4.90 | $4.73 | $4.74 | $4.74 | 11,272,100 |
| 2024-05-07 | $4.96 | $4.98 | $4.86 | $4.91 | $4.91 | 9,672,680 |
| 2024-05-06 | $4.97 | $5.05 | $4.89 | $4.92 | $4.92 | 11,622,100 |
| 2024-04-30 | $5.01 | $5.08 | $4.84 | $4.91 | $4.91 | 13,329,200 |
| 2024-04-29 | $4.77 | $4.98 | $4.77 | $4.97 | $4.97 | 13,878,240 |
| 2024-04-26 | $4.65 | $4.79 | $4.51 | $4.73 | $4.73 | 14,429,600 |
| 2024-04-25 | $4.57 | $4.67 | $4.52 | $4.57 | $4.57 | 13,793,940 |
| 2024-04-24 | $4.39 | $4.58 | $4.39 | $4.57 | $4.57 | 13,209,400 |
| 2024-04-23 | $4.28 | $4.44 | $4.28 | $4.39 | $4.39 | 9,385,000 |
| 2024-04-22 | $4.40 | $4.44 | $4.22 | $4.29 | $4.29 | 12,126,600 |
| 2024-04-19 | $4.59 | $4.59 | $4.41 | $4.42 | $4.42 | 9,502,500 |
| 2024-04-18 | $4.75 | $4.78 | $4.48 | $4.53 | $4.53 | 13,568,300 |
| 2024-04-17 | $4.36 | $4.69 | $4.36 | $4.67 | $4.67 | 16,646,220 |
| 2024-04-16 | $4.88 | $4.88 | $4.29 | $4.31 | $4.31 | 23,106,320 |
| 2024-04-15 | $5.12 | $5.23 | $4.79 | $4.91 | $4.91 | 19,953,590 |
| 2024-04-12 | $5.38 | $5.44 | $5.24 | $5.24 | $5.24 | 16,930,400 |
| 2024-04-11 | $5.19 | $5.76 | $5.19 | $5.46 | $5.46 | 24,154,500 |
| 2024-04-10 | $5.41 | $5.48 | $5.14 | $5.22 | $5.22 | 14,373,870 |
| 2024-04-09 | $5.34 | $5.47 | $5.33 | $5.44 | $5.44 | 11,005,190 |
| 2024-04-08 | $5.53 | $5.56 | $5.29 | $5.29 | $5.29 | 13,901,340 |
| 2024-04-03 | $5.73 | $5.74 | $5.50 | $5.53 | $5.53 | 15,980,690 |
| 2024-04-02 | $5.89 | $5.90 | $5.68 | $5.72 | $5.72 | 15,172,660 |
| 2024-04-01 | $5.71 | $5.88 | $5.71 | $5.88 | $5.88 | 16,936,900 |
| 2024-03-29 | $5.75 | $5.79 | $5.61 | $5.72 | $5.72 | 15,259,100 |
| 2024-03-28 | $5.51 | $5.83 | $5.49 | $5.76 | $5.76 | 21,217,430 |
| 2024-03-27 | $5.92 | $5.93 | $5.53 | $5.54 | $5.54 | 26,985,500 |
| 2024-03-26 | $6.11 | $6.23 | $5.85 | $5.93 | $5.93 | 28,592,430 |
| 2024-03-25 | $6.52 | $6.62 | $6.18 | $6.19 | $6.19 | 27,374,650 |
| 2024-03-22 | $6.62 | $6.70 | $6.40 | $6.60 | $6.60 | 33,137,500 |
| 2024-03-21 | $6.68 | $6.78 | $6.59 | $6.64 | $6.64 | 35,056,260 |
| 2024-03-20 | $6.44 | $6.69 | $6.42 | $6.64 | $6.64 | 35,062,040 |
| 2024-03-19 | $6.42 | $6.59 | $6.40 | $6.46 | $6.46 | 33,151,620 |
| 2024-03-18 | $6.36 | $6.45 | $6.29 | $6.45 | $6.45 | 27,099,400 |
| 2024-03-15 | $6.21 | $6.45 | $6.11 | $6.37 | $6.37 | 25,984,500 |
| 2024-03-14 | $6.39 | $6.50 | $6.15 | $6.28 | $6.28 | 28,110,580 |
| 2024-03-13 | $6.30 | $6.48 | $6.30 | $6.43 | $6.43 | 34,226,860 |
| 2024-03-12 | $6.20 | $6.36 | $6.18 | $6.32 | $6.32 | 30,076,000 |
| 2024-03-11 | $6.09 | $6.19 | $6.01 | $6.19 | $6.19 | 20,050,700 |
| 2024-03-08 | $6.03 | $6.13 | $6.01 | $6.08 | $6.08 | 18,109,200 |
| 2024-03-07 | $6.28 | $6.35 | $6.03 | $6.06 | $6.06 | 26,596,800 |
| 2024-03-06 | $6.27 | $6.36 | $6.10 | $6.27 | $6.27 | 24,875,000 |
| 2024-03-05 | $6.45 | $6.53 | $6.26 | $6.29 | $6.29 | 31,104,430 |
| 2024-03-04 | $6.41 | $6.56 | $6.18 | $6.51 | $6.51 | 42,067,210 |
| 2024-03-01 | $6.36 | $6.50 | $6.27 | $6.40 | $6.40 | 36,738,800 |
| 2024-02-29 | $6.13 | $6.45 | $6.11 | $6.36 | $6.36 | 37,467,090 |
| 2024-02-28 | $6.85 | $6.99 | $6.18 | $6.19 | $6.19 | 54,401,890 |
| 2024-02-27 | $6.52 | $6.78 | $6.45 | $6.78 | $6.78 | 38,768,190 |
| 2024-02-26 | $6.67 | $6.77 | $6.48 | $6.63 | $6.63 | 44,528,030 |
| 2024-02-23 | $6.44 | $6.87 | $6.32 | $6.77 | $6.77 | 53,448,370 |
| 2024-02-22 | $6.33 | $6.57 | $6.27 | $6.40 | $6.40 | 40,824,920 |
| 2024-02-21 | $6.14 | $6.42 | $5.97 | $6.18 | $6.18 | 42,613,580 |
| 2024-02-20 | $5.99 | $6.60 | $5.90 | $6.24 | $6.24 | 43,172,570 |
| 2024-02-19 | $5.88 | $6.18 | $5.85 | $6.09 | $6.09 | 43,349,180 |
| 2024-02-08 | $5.09 | $5.74 | $5.08 | $5.63 | $5.63 | 37,172,500 |
| 2024-02-07 | $5.71 | $5.83 | $4.96 | $5.00 | $5.00 | 39,853,100 |
| 2024-02-06 | $5.19 | $5.97 | $5.06 | $5.72 | $5.72 | 35,222,080 |
| 2024-02-05 | $6.68 | $6.71 | $5.50 | $5.61 | $5.61 | 37,238,000 |
| 2024-02-02 | $6.87 | $7.07 | $6.34 | $6.70 | $6.70 | 31,612,660 |
| 2024-02-01 | $6.73 | $7.20 | $6.36 | $6.91 | $6.91 | 38,212,300 |
| 2024-01-31 | $6.78 | $7.30 | $6.78 | $6.90 | $6.90 | 40,908,400 |
| 2024-01-30 | $7.20 | $7.26 | $6.68 | $6.68 | $6.68 | 35,163,500 |
| 2024-01-29 | $7.88 | $7.92 | $7.20 | $7.25 | $7.25 | 50,068,500 |
| 2024-01-26 | $8.30 | $8.45 | $8.00 | $8.01 | $8.01 | 55,800,110 |
| 2024-01-25 | $8.08 | $8.46 | $7.85 | $8.38 | $8.38 | 64,839,580 |
| 2024-01-24 | $7.80 | $8.39 | $7.80 | $8.15 | $8.15 | 60,879,080 |
| 2024-01-23 | $7.89 | $7.98 | $6.88 | $7.77 | $7.77 | 58,690,880 |
| 2024-01-22 | $8.28 | $8.70 | $8.00 | $8.19 | $8.19 | 71,463,640 |
| 2024-01-19 | $8.48 | $8.65 | $8.04 | $8.04 | $8.04 | 74,438,450 |
| 2024-01-18 | $7.51 | $8.20 | $7.50 | $8.09 | $8.09 | 72,028,650 |
| 2024-01-17 | $7.80 | $7.97 | $7.60 | $7.74 | $7.74 | 63,965,000 |
| 2024-01-16 | $7.19 | $7.87 | $7.01 | $7.67 | $7.67 | 62,540,380 |
| 2024-01-15 | $7.45 | $7.46 | $7.14 | $7.21 | $7.21 | 33,851,500 |
| 2024-01-12 | $7.68 | $7.79 | $7.32 | $7.45 | $7.45 | 42,689,600 |
| 2024-01-11 | $7.33 | $7.84 | $7.15 | $7.68 | $7.68 | 53,336,850 |
| 2024-01-10 | $7.82 | $7.95 | $7.28 | $7.35 | $7.35 | 68,818,660 |
| 2024-01-09 | $8.25 | $8.65 | $7.95 | $8.05 | $8.05 | 75,713,280 |
| 2024-01-08 | $7.85 | $8.47 | $7.84 | $8.16 | $8.16 | 78,366,100 |
| 2024-01-05 | $8.34 | $8.53 | $7.76 | $7.93 | $7.93 | 79,619,600 |
| 2024-01-04 | $8.80 | $9.00 | $8.18 | $8.30 | $8.30 | 101,647,220 |
| 2024-01-03 | $8.40 | $9.89 | $8.31 | $9.11 | $9.11 | 141,344,780 |
| 2024-01-02 | $8.05 | $9.00 | $8.00 | $8.59 | $8.59 | 124,589,320 |
| 2024-01-01 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2023-12-29 | $7.90 | $8.66 | $7.86 | $8.21 | $8.21 | 123,432,540 |
| 2023-12-28 | $7.88 | $8.28 | $7.79 | $7.97 | $7.97 | 135,378,230 |
| 2023-12-27 | $6.66 | $7.96 | $6.65 | $7.96 | $7.96 | 106,702,940 |
| 2023-12-26 | $7.15 | $7.20 | $6.43 | $6.63 | $6.63 | 60,585,960 |
| 2023-12-25 | $6.87 | $7.20 | $6.68 | $7.14 | $7.14 | 60,290,120 |
| 2023-12-22 | $7.87 | $8.01 | $6.94 | $7.08 | $7.08 | 98,661,990 |
| 2023-12-21 | $7.73 | $8.76 | $7.49 | $7.60 | $7.60 | 104,898,180 |
| 2023-12-20 | $7.68 | $8.20 | $7.54 | $7.82 | $7.82 | 104,746,700 |
| 2023-12-19 | $7.10 | $7.61 | $7.02 | $7.53 | $7.53 | 61,938,330 |
| 2023-12-18 | $7.33 | $7.34 | $7.06 | $7.10 | $7.10 | 27,563,600 |
| 2023-12-15 | $7.33 | $7.42 | $7.21 | $7.30 | $7.30 | 45,148,990 |
| 2023-12-14 | $6.96 | $7.49 | $6.84 | $7.49 | $7.49 | 81,259,480 |
| 2023-12-13 | $7.19 | $7.20 | $6.93 | $6.94 | $6.94 | 23,450,040 |
| 2023-12-12 | $7.14 | $7.25 | $7.08 | $7.20 | $7.20 | 28,412,580 |
| 2023-12-11 | $7.00 | $7.20 | $6.93 | $7.20 | $7.20 | 39,716,420 |
| 2023-12-08 | $7.04 | $7.10 | $6.86 | $6.89 | $6.89 | 20,941,410 |
| 2023-12-07 | $6.83 | $7.33 | $6.83 | $7.09 | $7.09 | 32,860,510 |
| 2023-12-06 | $6.70 | $6.97 | $6.64 | $6.86 | $6.86 | 21,041,300 |
| 2023-12-05 | $6.97 | $7.09 | $6.75 | $6.75 | $6.75 | 19,523,300 |
| 2023-12-04 | $6.96 | $7.12 | $6.92 | $7.03 | $7.03 | 20,867,600 |
| 2023-12-01 | $6.66 | $7.00 | $6.66 | $6.94 | $6.94 | 23,772,300 |
| 2023-11-30 | $6.80 | $6.85 | $6.58 | $6.66 | $6.66 | 18,139,080 |
| 2023-11-29 | $7.14 | $7.14 | $6.78 | $6.80 | $6.80 | 32,317,870 |
| 2023-11-28 | $7.00 | $7.36 | $7.00 | $7.16 | $7.16 | 44,649,810 |
| 2023-11-27 | $6.93 | $7.05 | $6.85 | $6.89 | $6.89 | 27,304,500 |
| 2023-11-24 | $7.03 | $7.48 | $6.95 | $7.08 | $7.08 | 44,955,190 |
| 2023-11-23 | $7.51 | $7.62 | $7.10 | $7.14 | $7.14 | 47,954,780 |
| 2023-11-22 | $7.16 | $7.53 | $7.12 | $7.36 | $7.36 | 62,038,690 |
| 2023-11-21 | $7.20 | $7.39 | $7.12 | $7.24 | $7.24 | 43,625,700 |
| 2023-11-20 | $7.06 | $7.24 | $7.04 | $7.19 | $7.19 | 27,545,480 |
| 2023-11-17 | $7.14 | $7.18 | $7.02 | $7.09 | $7.09 | 17,606,900 |
| 2023-11-16 | $7.10 | $7.20 | $7.00 | $7.09 | $7.09 | 19,574,500 |
| 2023-11-15 | $7.20 | $7.25 | $7.08 | $7.12 | $7.12 | 22,610,600 |
| 2023-11-14 | $7.13 | $7.30 | $7.09 | $7.18 | $7.18 | 26,795,200 |
| 2023-11-13 | $7.06 | $7.34 | $7.06 | $7.19 | $7.19 | 36,617,800 |
| 2023-11-10 | $7.17 | $7.29 | $6.96 | $7.04 | $7.04 | 40,797,500 |
| 2023-11-09 | $7.26 | $7.44 | $7.09 | $7.12 | $7.12 | 62,736,300 |
| 2023-11-08 | $7.23 | $7.66 | $7.23 | $7.37 | $7.37 | 100,314,390 |
| 2023-11-07 | $7.10 | $8.21 | $6.99 | $7.46 | $7.46 | 116,640,570 |
| 2023-11-06 | $6.47 | $6.87 | $6.37 | $6.84 | $6.84 | 38,978,800 |
| 2023-11-03 | $6.61 | $6.63 | $6.48 | $6.51 | $6.51 | 34,488,860 |
| 2023-11-02 | $6.30 | $6.87 | $6.27 | $6.68 | $6.68 | 50,630,130 |
| 2023-11-01 | $6.15 | $6.51 | $6.10 | $6.30 | $6.30 | 25,979,560 |
| 2023-10-31 | $6.15 | $6.30 | $6.10 | $6.15 | $6.15 | 19,713,300 |
| 2023-10-30 | $5.90 | $6.23 | $5.89 | $6.20 | $6.20 | 24,019,800 |
| 2023-10-27 | $6.10 | $6.13 | $5.87 | $5.96 | $5.96 | 26,136,170 |
| 2023-10-26 | $6.10 | $6.24 | $6.03 | $6.10 | $6.10 | 19,995,800 |
| 2023-10-25 | $6.05 | $6.36 | $6.05 | $6.19 | $6.19 | 21,565,200 |
| 2023-10-24 | $5.96 | $6.16 | $5.86 | $6.05 | $6.05 | 19,367,100 |
| 2023-10-23 | $6.28 | $6.34 | $5.84 | $5.89 | $5.89 | 31,231,700 |
| 2023-10-20 | $6.80 | $6.91 | $6.33 | $6.34 | $6.34 | 46,231,170 |
| 2023-10-19 | $7.16 | $7.34 | $6.92 | $7.03 | $7.03 | 48,634,080 |
| 2023-10-18 | $7.05 | $7.37 | $6.84 | $7.18 | $7.18 | 47,134,810 |
| 2023-10-17 | $7.43 | $7.46 | $7.09 | $7.10 | $7.10 | 43,592,280 |
| 2023-10-16 | $7.40 | $7.55 | $7.26 | $7.50 | $7.50 | 50,949,210 |
| 2023-10-13 | $7.21 | $7.48 | $7.11 | $7.39 | $7.39 | 56,105,850 |
| 2023-10-12 | $7.20 | $7.75 | $7.16 | $7.36 | $7.36 | 81,270,200 |
| 2023-10-11 | $6.85 | $7.33 | $6.76 | $7.09 | $7.09 | 55,608,970 |
| 2023-10-10 | $6.62 | $6.98 | $6.61 | $6.92 | $6.92 | 38,799,870 |
| 2023-10-09 | $6.55 | $6.68 | $6.49 | $6.64 | $6.64 | 20,374,100 |
| 2023-09-28 | $6.59 | $6.78 | $6.55 | $6.61 | $6.61 | 22,751,770 |
| 2023-09-27 | $6.63 | $6.69 | $6.47 | $6.53 | $6.53 | 26,292,540 |
| 2023-09-26 | $6.85 | $6.88 | $6.59 | $6.61 | $6.61 | 37,942,090 |
| 2023-09-25 | $6.77 | $7.10 | $6.71 | $6.98 | $6.98 | 45,714,630 |
| 2023-09-22 | $6.74 | $7.10 | $6.62 | $6.81 | $6.81 | 44,055,010 |
| 2023-09-21 | $6.40 | $6.96 | $6.40 | $6.80 | $6.80 | 44,272,850 |
| 2023-09-20 | $6.38 | $6.69 | $6.30 | $6.61 | $6.61 | 35,970,540 |
| 2023-09-19 | $6.36 | $6.70 | $6.30 | $6.51 | $6.51 | 38,165,780 |
| 2023-09-18 | $6.30 | $6.38 | $6.15 | $6.28 | $6.28 | 24,104,820 |
| 2023-09-15 | $6.38 | $6.71 | $6.26 | $6.48 | $6.48 | 31,081,700 |
| 2023-09-14 | $6.49 | $6.58 | $6.26 | $6.32 | $6.32 | 26,380,900 |
| 2023-09-13 | $6.73 | $6.93 | $6.42 | $6.45 | $6.45 | 44,446,420 |
| 2023-09-12 | $6.54 | $7.20 | $6.53 | $6.93 | $6.93 | 66,924,450 |
| 2023-09-11 | $6.39 | $7.40 | $6.39 | $6.79 | $6.79 | 72,618,640 |
| 2023-09-08 | $6.13 | $6.24 | $5.99 | $6.17 | $6.17 | 12,469,120 |
| 2023-09-07 | $6.27 | $6.40 | $6.15 | $6.16 | $6.16 | 13,898,840 |
| 2023-09-06 | $6.34 | $6.34 | $6.20 | $6.28 | $6.28 | 17,914,580 |
| 2023-09-05 | $6.07 | $6.42 | $6.06 | $6.34 | $6.34 | 30,288,180 |
| 2023-09-04 | $5.94 | $6.06 | $5.93 | $6.05 | $6.05 | 6,588,620 |
| 2023-09-01 | $6.03 | $6.09 | $5.90 | $5.92 | $5.92 | 7,654,300 |
| 2023-08-31 | $6.05 | $6.13 | $6.02 | $6.02 | $6.02 | 7,460,800 |
| 2023-08-30 | $6.02 | $6.14 | $5.99 | $6.10 | $6.10 | 9,136,440 |
| 2023-08-29 | $5.80 | $6.07 | $5.77 | $6.01 | $6.01 | 11,141,280 |
| 2023-08-28 | $6.18 | $6.19 | $5.82 | $5.83 | $5.83 | 8,537,500 |
| 2023-08-25 | $6.07 | $6.10 | $5.70 | $5.80 | $5.80 | 13,907,560 |
| 2023-08-24 | $6.05 | $6.19 | $6.04 | $6.10 | $6.10 | 7,660,900 |
| 2023-08-23 | $6.18 | $6.28 | $6.09 | $6.09 | $6.09 | 8,695,800 |
| 2023-08-22 | $6.07 | $6.35 | $6.04 | $6.25 | $6.25 | 16,090,980 |
| 2023-08-21 | $6.06 | $6.13 | $6.01 | $6.03 | $6.03 | 4,972,200 |
| 2023-08-18 | $6.13 | $6.16 | $6.00 | $6.00 | $6.00 | 6,850,280 |
| 2023-08-17 | $6.01 | $6.17 | $5.97 | $6.14 | $6.14 | 7,624,800 |
| 2023-08-16 | $6.05 | $6.14 | $5.93 | $6.09 | $6.09 | 9,571,620 |
| 2023-08-15 | $6.11 | $6.15 | $6.06 | $6.07 | $6.07 | 8,648,200 |
| 2023-08-14 | $6.03 | $6.19 | $6.00 | $6.17 | $6.17 | 14,020,670 |
| 2023-08-11 | $6.31 | $6.31 | $6.04 | $6.04 | $6.04 | 17,627,600 |
| 2023-08-10 | $6.50 | $6.53 | $6.23 | $6.31 | $6.31 | 22,713,020 |
| 2023-08-09 | $6.67 | $6.78 | $6.51 | $6.52 | $6.52 | 19,677,600 |
| 2023-08-08 | $6.87 | $6.96 | $6.73 | $6.74 | $6.74 | 23,216,340 |
| 2023-08-07 | $6.75 | $7.05 | $6.71 | $6.93 | $6.93 | 35,923,710 |
| 2023-08-04 | $6.65 | $6.91 | $6.65 | $6.78 | $6.78 | 36,189,000 |
| 2023-08-03 | $6.85 | $6.91 | $6.62 | $6.67 | $6.67 | 33,784,100 |
| 2023-08-02 | $6.37 | $7.18 | $6.32 | $6.84 | $6.84 | 56,706,610 |
| 2023-08-01 | $6.38 | $6.47 | $6.28 | $6.38 | $6.38 | 9,853,100 |
| 2023-07-31 | $6.29 | $6.40 | $6.27 | $6.36 | $6.36 | 6,480,600 |
| 2023-07-28 | $6.30 | $6.32 | $6.14 | $6.28 | $6.28 | 8,230,600 |
| 2023-07-27 | $6.39 | $6.41 | $6.28 | $6.28 | $6.28 | 7,288,800 |
| 2023-07-26 | $6.53 | $6.53 | $6.36 | $6.38 | $6.38 | 11,154,800 |
| 2023-07-25 | $6.45 | $6.62 | $6.39 | $6.59 | $6.59 | 15,244,690 |
| 2023-07-24 | $6.31 | $6.42 | $6.25 | $6.39 | $6.39 | 7,986,900 |
| 2023-07-21 | $6.41 | $6.47 | $6.33 | $6.34 | $6.34 | 11,202,100 |
| 2023-07-20 | $6.71 | $6.76 | $6.45 | $6.46 | $6.46 | 25,427,350 |
| 2023-07-19 | $6.66 | $6.90 | $6.62 | $6.77 | $6.77 | 41,915,310 |
| 2023-07-18 | $6.44 | $6.75 | $6.36 | $6.60 | $6.60 | 19,339,000 |
| 2023-07-17 | $6.49 | $6.55 | $6.38 | $6.43 | $6.43 | 8,646,100 |
| 2023-07-14 | $6.40 | $6.56 | $6.40 | $6.52 | $6.52 | 11,975,300 |
| 2023-07-13 | $6.37 | $6.46 | $6.30 | $6.42 | $6.42 | 10,013,200 |
| 2023-07-12 | $6.53 | $6.56 | $6.32 | $6.35 | $6.35 | 14,593,700 |
| 2023-07-11 | $6.56 | $6.60 | $6.48 | $6.50 | $6.50 | 12,186,040 |
| 2023-07-10 | $6.55 | $6.74 | $6.48 | $6.60 | $6.60 | 16,985,400 |
| 2023-07-07 | $6.66 | $6.67 | $6.42 | $6.51 | $6.51 | 14,983,000 |
| 2023-07-06 | $6.56 | $6.82 | $6.54 | $6.64 | $6.64 | 14,569,000 |
| 2023-07-05 | $6.79 | $6.82 | $6.60 | $6.60 | $6.60 | 17,376,480 |
| 2023-07-04 | $6.91 | $6.97 | $6.75 | $6.80 | $6.80 | 21,116,520 |
| 2023-07-03 | $6.98 | $7.14 | $6.67 | $6.90 | $6.90 | 32,508,200 |
| 2023-06-30 | $6.77 | $7.09 | $6.74 | $6.87 | $6.87 | 18,746,800 |
| 2023-06-29 | $6.82 | $6.99 | $6.69 | $6.84 | $6.84 | 22,646,450 |
| 2023-06-28 | $7.09 | $7.09 | $6.45 | $6.80 | $6.80 | 35,016,780 |
| 2023-06-27 | $6.53 | $7.00 | $6.53 | $6.97 | $6.97 | 41,010,090 |
| 2023-06-26 | $6.96 | $7.02 | $6.45 | $6.49 | $6.49 | 38,003,700 |
| 2023-06-21 | $7.10 | $7.44 | $7.08 | $7.14 | $7.14 | 39,163,310 |
| 2023-06-20 | $7.25 | $7.32 | $7.06 | $7.16 | $7.16 | 37,940,330 |
| 2023-06-19 | $7.67 | $7.75 | $7.23 | $7.28 | $7.28 | 69,834,430 |
| 2023-06-16 | $7.95 | $7.95 | $7.51 | $7.84 | $7.84 | 74,998,840 |
| 2023-06-15 | $7.43 | $8.36 | $7.35 | $8.10 | $8.10 | 97,606,710 |
| 2023-06-14 | $7.31 | $7.81 | $7.21 | $7.47 | $7.47 | 52,680,960 |
| 2023-06-13 | $7.71 | $7.71 | $7.38 | $7.43 | $7.43 | 65,895,590 |
| 2023-06-12 | $7.53 | $7.99 | $7.36 | $7.94 | $7.94 | 74,936,210 |
| 2023-06-09 | $7.05 | $7.79 | $6.97 | $7.60 | $7.60 | 79,860,680 |
| 2023-06-08 | $7.20 | $7.45 | $6.95 | $7.25 | $7.25 | 69,281,540 |
| 2023-06-07 | $6.80 | $7.21 | $6.68 | $7.21 | $7.21 | 41,391,090 |
| 2023-06-06 | $6.92 | $7.18 | $6.75 | $6.77 | $6.77 | 29,997,470 |
| 2023-06-05 | $6.78 | $7.16 | $6.76 | $7.07 | $7.07 | 39,841,700 |
| 2023-06-02 | $6.93 | $7.16 | $6.87 | $6.89 | $6.89 | 52,748,860 |
| 2023-06-01 | $6.46 | $7.29 | $6.45 | $6.92 | $6.92 | 67,949,460 |
| 2023-05-31 | $6.34 | $6.55 | $6.31 | $6.50 | $6.50 | 23,246,570 |
| 2023-05-30 | $6.14 | $6.44 | $6.09 | $6.44 | $6.44 | 29,105,100 |
| 2023-05-29 | $6.10 | $6.28 | $6.01 | $6.14 | $6.14 | 16,492,500 |
| 2023-05-26 | $5.82 | $6.07 | $5.80 | $6.03 | $6.03 | 10,722,100 |
| 2023-05-25 | $5.92 | $6.05 | $5.78 | $5.87 | $5.87 | 11,055,800 |
| 2023-05-24 | $5.95 | $6.05 | $5.88 | $5.93 | $5.93 | 10,306,340 |
| 2023-05-23 | $6.19 | $6.23 | $5.75 | $5.98 | $5.98 | 19,898,020 |
| 2023-05-22 | $6.38 | $6.44 | $6.18 | $6.24 | $6.24 | 12,272,420 |
| 2023-05-19 | $6.43 | $6.50 | $6.37 | $6.37 | $6.37 | 15,955,020 |
| 2023-05-18 | $6.06 | $6.49 | $6.06 | $6.48 | $6.48 | 28,190,020 |
| 2023-05-17 | $6.05 | $6.19 | $5.98 | $6.11 | $6.11 | 10,065,800 |
| 2023-05-16 | $6.28 | $6.28 | $6.01 | $6.03 | $6.03 | 15,106,200 |
| 2023-05-15 | $6.41 | $6.45 | $6.10 | $6.24 | $6.24 | 19,327,760 |
| 2023-05-12 | $6.64 | $6.73 | $6.39 | $6.44 | $6.44 | 26,374,200 |
| 2023-05-11 | $6.43 | $6.74 | $6.25 | $6.58 | $6.58 | 33,415,990 |
| 2023-05-10 | $6.29 | $6.39 | $6.18 | $6.35 | $6.35 | 14,938,360 |
| 2023-05-09 | $6.30 | $6.54 | $6.24 | $6.24 | $6.24 | 23,116,700 |
| 2023-05-08 | $6.29 | $6.40 | $6.18 | $6.34 | $6.34 | 24,383,400 |
| 2023-05-05 | $6.36 | $6.80 | $6.15 | $6.38 | $6.38 | 35,137,140 |
| 2023-05-04 | $6.18 | $6.28 | $6.07 | $6.28 | $6.28 | 15,350,130 |
| 2023-05-03 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2023-05-02 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2023-04-28 | $5.84 | $6.23 | $5.77 | $6.21 | $6.21 | 20,479,450 |
| 2023-04-27 | $5.94 | $5.98 | $5.75 | $5.77 | $5.77 | 14,032,960 |
| 2023-04-26 | $5.98 | $6.14 | $5.91 | $5.95 | $5.95 | 14,263,960 |
| 2023-04-25 | $6.21 | $6.25 | $5.94 | $6.02 | $6.02 | 14,894,500 |
| 2023-04-24 | $6.10 | $6.29 | $6.09 | $6.21 | $6.21 | 14,215,200 |
| 2023-04-21 | $6.55 | $6.60 | $6.15 | $6.16 | $6.16 | 22,327,140 |
| 2023-04-20 | $6.60 | $6.68 | $6.53 | $6.59 | $6.59 | 13,431,800 |
| 2023-04-19 | $6.56 | $6.81 | $6.52 | $6.57 | $6.57 | 16,172,860 |
| 2023-04-18 | $6.71 | $6.75 | $6.42 | $6.60 | $6.60 | 20,806,440 |
| 2023-04-17 | $7.08 | $7.08 | $6.72 | $6.72 | $6.72 | 25,873,380 |
| 2023-04-14 | $7.20 | $7.34 | $6.92 | $7.05 | $7.05 | 31,722,520 |
| 2023-04-13 | $7.18 | $7.45 | $7.05 | $7.20 | $7.20 | 45,197,870 |
| 2023-04-12 | $6.88 | $7.24 | $6.88 | $7.18 | $7.18 | 28,552,360 |
| 2023-04-11 | $6.77 | $7.10 | $6.71 | $6.88 | $6.88 | 26,619,880 |
| 2023-04-10 | $7.11 | $7.30 | $6.70 | $6.73 | $6.73 | 28,426,280 |
| 2023-04-07 | $6.91 | $7.13 | $6.64 | $7.09 | $7.09 | 26,663,100 |
| 2023-04-06 | $7.00 | $7.00 | $6.78 | $6.86 | $6.86 | 23,152,860 |
| 2023-04-05 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2023-04-04 | $7.22 | $7.30 | $7.00 | $7.08 | $7.08 | 22,726,660 |
| 2023-04-03 | $7.09 | $7.28 | $7.01 | $7.24 | $7.24 | 26,166,440 |
| 2023-03-31 | $6.99 | $7.17 | $6.84 | $7.16 | $7.16 | 22,543,560 |
| 2023-03-30 | $7.09 | $7.16 | $6.88 | $6.92 | $6.92 | 18,484,300 |
| 2023-03-29 | $7.13 | $7.24 | $7.00 | $7.11 | $7.11 | 18,669,900 |
| 2023-03-28 | $7.28 | $7.39 | $7.15 | $7.16 | $7.16 | 24,699,130 |
| 2023-03-27 | $7.49 | $7.51 | $7.20 | $7.33 | $7.33 | 39,576,420 |
| 2023-03-24 | $7.30 | $7.50 | $7.25 | $7.45 | $7.45 | 44,493,230 |
| 2023-03-23 | $7.30 | $7.40 | $7.18 | $7.30 | $7.30 | 35,133,920 |
| 2023-03-22 | $7.15 | $7.41 | $7.12 | $7.40 | $7.40 | 45,225,650 |
| 2023-03-21 | $6.97 | $7.20 | $6.85 | $7.18 | $7.18 | 32,679,510 |
| 2023-03-20 | $7.01 | $7.15 | $6.90 | $7.02 | $7.02 | 31,730,270 |
| 2023-03-17 | $6.80 | $7.05 | $6.80 | $6.98 | $6.98 | 33,714,460 |
| 2023-03-16 | $6.68 | $6.92 | $6.62 | $6.78 | $6.78 | 23,513,350 |
| 2023-03-15 | $6.85 | $7.03 | $6.78 | $6.79 | $6.79 | 26,032,580 |
| 2023-03-14 | $6.93 | $7.12 | $6.75 | $6.82 | $6.82 | 26,347,200 |
| 2023-03-13 | $7.17 | $7.28 | $6.74 | $7.01 | $7.01 | 38,970,840 |
| 2023-03-10 | $6.85 | $7.18 | $6.81 | $7.00 | $7.00 | 34,556,260 |
| 2023-03-09 | $6.79 | $6.96 | $6.66 | $6.92 | $6.92 | 19,519,760 |
| 2023-03-08 | $6.59 | $6.80 | $6.59 | $6.79 | $6.79 | 15,805,700 |
| 2023-03-07 | $6.77 | $6.83 | $6.60 | $6.60 | $6.60 | 17,652,340 |
| 2023-03-06 | $6.94 | $6.98 | $6.75 | $6.82 | $6.82 | 15,253,900 |
| 2023-03-03 | $7.14 | $7.14 | $6.89 | $6.96 | $6.96 | 20,026,340 |
| 2023-03-02 | $7.10 | $7.26 | $7.06 | $7.14 | $7.14 | 32,587,360 |
| 2023-03-01 | $6.59 | $7.14 | $6.59 | $7.12 | $7.12 | 48,253,360 |
| 2023-02-28 | $6.61 | $6.70 | $6.53 | $6.64 | $6.64 | 12,587,400 |
| 2023-02-27 | $6.62 | $6.70 | $6.52 | $6.53 | $6.53 | 13,238,300 |
| 2023-02-24 | $6.69 | $6.76 | $6.65 | $6.68 | $6.68 | 11,243,300 |
| 2023-02-23 | $6.88 | $6.88 | $6.63 | $6.67 | $6.67 | 20,675,100 |
| 2023-02-22 | $6.80 | $6.91 | $6.71 | $6.86 | $6.86 | 21,348,240 |
| 2023-02-21 | $6.99 | $7.10 | $6.82 | $6.88 | $6.88 | 27,322,060 |
| 2023-02-20 | $6.82 | $6.93 | $6.76 | $6.89 | $6.89 | 22,047,350 |
| 2023-02-17 | $6.91 | $6.99 | $6.73 | $6.73 | $6.73 | 34,679,000 |
| 2023-02-16 | $7.15 | $7.39 | $6.89 | $6.95 | $6.95 | 50,326,960 |
| 2023-02-15 | $7.18 | $7.25 | $7.11 | $7.24 | $7.24 | 46,897,100 |
| 2023-02-14 | $7.33 | $7.36 | $7.09 | $7.10 | $7.10 | 51,468,730 |
| 2023-02-13 | $7.70 | $7.70 | $7.23 | $7.38 | $7.38 | 92,665,700 |
| 2023-02-10 | $6.95 | $8.44 | $6.95 | $7.81 | $7.81 | 121,463,380 |
| 2023-02-09 | $6.66 | $7.16 | $6.65 | $7.03 | $7.03 | 36,493,300 |
| 2023-02-08 | $6.88 | $6.94 | $6.70 | $6.71 | $6.71 | 23,237,600 |
| 2023-02-07 | $6.69 | $6.98 | $6.65 | $6.87 | $6.87 | 29,402,200 |
| 2023-02-06 | $6.81 | $6.89 | $6.66 | $6.80 | $6.80 | 27,832,400 |
| 2023-02-03 | $6.70 | $6.84 | $6.63 | $6.81 | $6.81 | 37,395,760 |
| 2023-02-02 | $6.77 | $7.08 | $6.56 | $6.70 | $6.70 | 54,633,070 |
| 2023-02-01 | $6.28 | $6.55 | $6.25 | $6.54 | $6.54 | 25,879,540 |
| 2023-01-31 | $6.32 | $6.32 | $6.20 | $6.28 | $6.28 | 15,030,880 |
| 2023-01-30 | $6.23 | $6.38 | $6.17 | $6.32 | $6.32 | 25,476,400 |
| 2023-01-20 | $6.01 | $6.14 | $5.96 | $6.10 | $6.10 | 12,953,900 |
| 2023-01-19 | $5.91 | $6.00 | $5.91 | $5.99 | $5.99 | 8,903,060 |
| 2023-01-18 | $5.84 | $6.00 | $5.84 | $5.95 | $5.95 | 9,646,000 |
| 2023-01-17 | $5.99 | $6.04 | $5.84 | $5.87 | $5.87 | 11,286,000 |
| 2023-01-16 | $5.94 | $6.02 | $5.90 | $5.97 | $5.97 | 9,624,300 |
| 2023-01-13 | $5.99 | $6.04 | $5.86 | $5.93 | $5.93 | 9,508,600 |
| 2023-01-12 | $5.96 | $6.07 | $5.91 | $5.99 | $5.99 | 8,176,700 |
| 2023-01-11 | $6.08 | $6.13 | $5.97 | $5.98 | $5.98 | 11,757,740 |
| 2023-01-10 | $6.08 | $6.15 | $5.98 | $6.10 | $6.10 | 12,014,300 |
| 2023-01-09 | $6.15 | $6.19 | $6.04 | $6.06 | $6.06 | 12,205,400 |
| 2023-01-06 | $6.27 | $6.29 | $6.09 | $6.13 | $6.13 | 17,046,220 |
| 2023-01-05 | $6.27 | $6.34 | $6.19 | $6.27 | $6.27 | 17,831,100 |
| 2023-01-04 | $6.22 | $6.32 | $6.18 | $6.27 | $6.27 | 21,148,420 |
| 2023-01-03 | $6.03 | $6.25 | $5.95 | $6.23 | $6.23 | 25,611,980 |
| 2023-01-02 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2022-12-30 | $5.86 | $6.12 | $5.81 | $6.03 | $6.03 | 18,809,180 |
| 2022-12-29 | $5.95 | $6.24 | $5.92 | $5.92 | $5.92 | 20,544,640 |
| 2022-12-28 | $6.07 | $6.11 | $5.91 | $5.94 | $5.94 | 9,848,700 |
| 2022-12-27 | $6.14 | $6.26 | $6.04 | $6.08 | $6.08 | 11,689,300 |
| 2022-12-26 | $6.05 | $6.14 | $5.94 | $6.13 | $6.13 | 10,141,580 |
| 2022-12-23 | $5.95 | $6.19 | $5.88 | $6.06 | $6.06 | 18,962,200 |
| 2022-12-22 | $6.00 | $6.09 | $5.89 | $5.93 | $5.93 | 11,280,100 |
| 2022-12-21 | $6.14 | $6.14 | $5.97 | $6.00 | $6.00 | 9,372,600 |
| 2022-12-20 | $6.21 | $6.27 | $6.03 | $6.11 | $6.11 | 12,357,720 |
| 2022-12-19 | $6.33 | $6.34 | $6.12 | $6.20 | $6.20 | 14,563,000 |
| 2022-12-16 | $6.40 | $6.43 | $6.23 | $6.28 | $6.28 | 11,653,900 |
| 2022-12-15 | $6.47 | $6.56 | $6.32 | $6.45 | $6.45 | 11,917,170 |
| 2022-12-14 | $6.43 | $6.56 | $6.37 | $6.44 | $6.44 | 10,515,200 |
| 2022-12-13 | $6.51 | $6.62 | $6.39 | $6.40 | $6.40 | 11,813,400 |
| 2022-12-12 | $6.44 | $6.56 | $6.42 | $6.51 | $6.51 | 10,386,110 |
| 2022-12-09 | $6.55 | $6.60 | $6.45 | $6.46 | $6.46 | 11,845,090 |
| 2022-12-08 | $6.65 | $6.71 | $6.52 | $6.54 | $6.54 | 10,661,300 |
| 2022-12-07 | $6.64 | $6.73 | $6.51 | $6.65 | $6.65 | 12,074,800 |
| 2022-12-06 | $6.71 | $6.75 | $6.59 | $6.64 | $6.64 | 16,197,260 |
| 2022-12-05 | $6.92 | $6.97 | $6.71 | $6.79 | $6.79 | 23,431,950 |
| 2022-12-01 | $6.65 | $6.77 | $6.64 | $6.71 | $6.71 | 17,204,000 |
| 2022-11-30 | $6.62 | $6.80 | $6.56 | $6.71 | $6.71 | 23,697,400 |
| 2022-11-29 | $6.49 | $6.66 | $6.49 | $6.62 | $6.62 | 17,240,030 |
| 2022-11-28 | $6.36 | $6.55 | $6.32 | $6.53 | $6.53 | 17,588,190 |
| 2022-11-25 | $6.66 | $6.67 | $6.46 | $6.48 | $6.48 | 14,960,200 |
| 2022-11-24 | $6.63 | $6.71 | $6.56 | $6.65 | $6.65 | 16,383,400 |
| 2022-11-23 | $6.77 | $6.79 | $6.44 | $6.63 | $6.63 | 25,438,600 |
| 2022-11-22 | $6.90 | $6.98 | $6.68 | $6.74 | $6.74 | 28,530,770 |
| 2022-11-21 | $7.01 | $7.17 | $6.72 | $6.95 | $6.95 | 42,720,710 |
| 2022-11-18 | $7.23 | $7.56 | $7.06 | $7.12 | $7.12 | 61,091,740 |
| 2022-11-17 | $7.10 | $7.30 | $6.92 | $7.18 | $7.18 | 40,227,460 |
| 2022-11-16 | $7.08 | $7.44 | $7.08 | $7.18 | $7.18 | 47,148,070 |
| 2022-11-15 | $7.10 | $7.54 | $7.07 | $7.16 | $7.16 | 49,938,140 |
| 2022-11-14 | $7.02 | $7.37 | $6.96 | $7.17 | $7.17 | 61,163,970 |
| 2022-11-11 | $7.55 | $7.83 | $6.87 | $6.91 | $6.91 | 85,421,690 |
| 2022-11-10 | $7.40 | $7.94 | $7.36 | $7.57 | $7.57 | 81,535,940 |
| 2022-11-09 | $7.62 | $7.68 | $7.40 | $7.46 | $7.46 | 65,112,200 |
| 2022-11-08 | $7.90 | $8.08 | $7.56 | $7.92 | $7.92 | 87,517,010 |
| 2022-11-07 | $8.40 | $8.78 | $7.89 | $7.95 | $7.95 | 122,503,250 |
| 2022-11-04 | $7.30 | $8.80 | $7.01 | $8.38 | $8.38 | 127,637,430 |
| 2022-11-03 | $6.92 | $7.88 | $6.40 | $7.49 | $7.49 | 122,940,540 |
| 2022-11-02 | $6.46 | $6.58 | $6.46 | $6.58 | $6.58 | 20,701,980 |
| 2022-11-01 | $5.42 | $5.50 | $5.36 | $5.48 | $5.48 | 8,448,900 |
| 2022-10-31 | $5.20 | $5.53 | $5.17 | $5.39 | $5.39 | 12,318,240 |
| 2022-10-28 | $5.39 | $5.42 | $5.14 | $5.15 | $5.15 | 9,338,700 |
| 2022-10-27 | $5.43 | $5.50 | $5.38 | $5.39 | $5.39 | 7,622,680 |
| 2022-10-26 | $5.17 | $5.47 | $5.15 | $5.39 | $5.39 | 12,770,300 |
| 2022-10-25 | $5.23 | $5.30 | $5.06 | $5.15 | $5.15 | 7,920,880 |
| 2022-10-24 | $5.46 | $5.52 | $5.21 | $5.25 | $5.25 | 8,929,300 |
| 2022-10-21 | $5.51 | $5.54 | $5.40 | $5.43 | $5.43 | 5,207,220 |
| 2022-10-20 | $5.50 | $5.60 | $5.42 | $5.50 | $5.50 | 9,189,800 |
| 2022-10-19 | $5.52 | $5.63 | $5.46 | $5.51 | $5.51 | 7,762,000 |
| 2022-10-18 | $5.63 | $5.66 | $5.47 | $5.55 | $5.55 | 12,807,990 |
| 2022-10-17 | $5.33 | $5.62 | $5.31 | $5.56 | $5.56 | 13,420,530 |
| 2022-10-14 | $5.19 | $5.50 | $5.18 | $5.35 | $5.35 | 13,553,300 |
| 2022-10-13 | $5.19 | $5.38 | $5.16 | $5.25 | $5.25 | 16,286,770 |
| 2022-10-12 | $4.93 | $5.09 | $4.87 | $5.08 | $5.08 | 7,545,160 |
| 2022-10-11 | $4.90 | $4.98 | $4.82 | $4.93 | $4.93 | 6,463,140 |
| 2022-10-10 | $4.97 | $5.03 | $4.87 | $4.92 | $4.92 | 8,178,540 |
| 2022-09-30 | $4.98 | $5.04 | $4.90 | $4.90 | $4.90 | 6,212,640 |
| 2022-09-29 | $5.15 | $5.16 | $4.95 | $4.98 | $4.98 | 8,186,900 |
| 2022-09-28 | $5.28 | $5.30 | $5.06 | $5.06 | $5.06 | 7,692,060 |
| 2022-09-27 | $5.08 | $5.35 | $5.08 | $5.30 | $5.30 | 11,466,520 |
| 2022-09-26 | $5.23 | $5.23 | $5.01 | $5.05 | $5.05 | 9,268,580 |
| 2022-09-23 | $5.47 | $5.52 | $5.22 | $5.26 | $5.26 | 8,454,880 |
| 2022-09-22 | $5.56 | $5.67 | $5.48 | $5.48 | $5.48 | 8,145,500 |
| 2022-09-21 | $5.59 | $5.65 | $5.45 | $5.61 | $5.61 | 7,875,200 |
| 2022-09-20 | $5.49 | $5.74 | $5.46 | $5.60 | $5.60 | 10,440,260 |
| 2022-09-19 | $5.53 | $5.66 | $5.37 | $5.44 | $5.44 | 11,082,620 |
| 2022-09-16 | $5.86 | $6.01 | $5.66 | $5.66 | $5.66 | 17,310,190 |
| 2022-09-15 | $5.90 | $5.91 | $5.60 | $5.88 | $5.88 | 13,592,700 |
| 2022-09-14 | $5.81 | $5.92 | $5.78 | $5.87 | $5.87 | 7,935,980 |
| 2022-09-13 | $6.00 | $6.07 | $5.89 | $5.90 | $5.90 | 9,819,110 |
| 2022-09-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-09-09 | $5.97 | $6.01 | $5.86 | $6.00 | $6.00 | 9,618,430 |
| 2022-09-08 | $6.16 | $6.32 | $5.95 | $5.97 | $5.97 | 17,199,600 |
| 2022-09-07 | $6.12 | $6.22 | $6.01 | $6.13 | $6.13 | 16,307,820 |
| 2022-09-06 | $6.23 | $6.26 | $6.08 | $6.16 | $6.16 | 14,859,500 |
| 2022-09-05 | $6.20 | $6.32 | $6.06 | $6.27 | $6.27 | 24,662,900 |
| 2022-09-02 | $5.91 | $6.48 | $5.91 | $6.27 | $6.27 | 40,253,050 |
| 2022-09-01 | $5.97 | $6.20 | $5.75 | $5.85 | $5.85 | 22,564,450 |
| 2022-08-31 | $6.00 | $6.30 | $5.94 | $6.09 | $6.09 | 27,131,680 |
| 2022-08-30 | $5.85 | $6.22 | $5.79 | $6.00 | $6.00 | 28,640,230 |
| 2022-08-29 | $5.74 | $5.89 | $5.69 | $5.77 | $5.77 | 13,340,100 |
| 2022-08-26 | $6.07 | $6.14 | $5.83 | $5.84 | $5.84 | 15,709,700 |
| 2022-08-25 | $6.38 | $6.39 | $5.97 | $6.06 | $6.06 | 21,699,800 |
| 2022-08-24 | $6.58 | $6.62 | $6.29 | $6.29 | $6.29 | 22,395,100 |
| 2022-08-23 | $6.60 | $6.70 | $6.30 | $6.48 | $6.48 | 40,644,830 |
| 2022-08-22 | $6.74 | $7.15 | $6.52 | $6.81 | $6.81 | 55,298,280 |
| 2022-08-19 | $7.20 | $7.46 | $6.69 | $6.70 | $6.70 | 60,966,800 |
| 2022-08-18 | $6.58 | $6.95 | $6.55 | $6.83 | $6.83 | 31,686,340 |
| 2022-08-17 | $6.50 | $6.78 | $6.43 | $6.61 | $6.61 | 21,021,500 |
| 2022-08-16 | $6.36 | $6.60 | $6.30 | $6.54 | $6.54 | 20,651,900 |
| 2022-08-15 | $6.36 | $6.49 | $6.30 | $6.37 | $6.37 | 21,235,230 |
| 2022-08-12 | $6.20 | $6.56 | $6.10 | $6.32 | $6.32 | 36,122,140 |
| 2022-08-11 | $6.07 | $6.32 | $6.03 | $6.25 | $6.25 | 28,039,600 |
| 2022-08-10 | $6.05 | $6.14 | $5.97 | $6.02 | $6.02 | 11,657,600 |
| 2022-08-09 | $5.93 | $6.16 | $5.86 | $6.05 | $6.05 | 19,372,630 |
| 2022-08-08 | $5.79 | $5.98 | $5.77 | $5.97 | $5.97 | 15,467,980 |
| 2022-08-05 | $5.69 | $5.83 | $5.67 | $5.82 | $5.82 | 13,783,450 |
| 2022-08-04 | $5.46 | $5.63 | $5.45 | $5.62 | $5.62 | 10,982,770 |
| 2022-08-03 | $5.42 | $5.69 | $5.39 | $5.42 | $5.42 | 12,571,780 |
| 2022-08-02 | $5.73 | $5.76 | $5.37 | $5.43 | $5.43 | 15,313,540 |
| 2022-08-01 | $5.83 | $5.88 | $5.73 | $5.78 | $5.78 | 8,662,600 |
| 2022-07-29 | $5.90 | $5.93 | $5.79 | $5.80 | $5.80 | 11,500,820 |
| 2022-07-28 | $5.86 | $6.00 | $5.85 | $5.88 | $5.88 | 14,633,160 |
| 2022-07-27 | $5.92 | $5.92 | $5.80 | $5.85 | $5.85 | 11,670,840 |
| 2022-07-26 | $5.68 | $5.93 | $5.64 | $5.86 | $5.86 | 14,396,800 |
| 2022-07-25 | $5.79 | $5.88 | $5.65 | $5.69 | $5.69 | 9,245,420 |
| 2022-07-22 | $5.82 | $5.96 | $5.77 | $5.80 | $5.80 | 10,714,900 |
| 2022-07-21 | $5.77 | $6.02 | $5.77 | $5.86 | $5.86 | 18,657,600 |
| 2022-07-20 | $5.80 | $5.97 | $5.80 | $5.85 | $5.85 | 19,607,340 |
| 2022-07-19 | $5.56 | $5.86 | $5.54 | $5.79 | $5.79 | 19,596,960 |
| 2022-07-18 | $5.39 | $5.63 | $5.38 | $5.57 | $5.57 | 8,945,260 |
| 2022-07-15 | $5.56 | $5.58 | $5.38 | $5.38 | $5.38 | 11,356,740 |
| 2022-07-14 | $5.59 | $5.65 | $5.51 | $5.54 | $5.54 | 12,143,200 |
| 2022-07-13 | $5.53 | $5.68 | $5.53 | $5.59 | $5.59 | 10,776,100 |
| 2022-07-12 | $5.69 | $5.69 | $5.50 | $5.50 | $5.50 | 9,421,960 |
| 2022-07-11 | $5.81 | $5.88 | $5.58 | $5.66 | $5.66 | 18,061,180 |
| 2022-07-08 | $5.47 | $5.95 | $5.46 | $5.69 | $5.69 | 29,571,310 |
| 2022-07-07 | $5.56 | $5.60 | $5.46 | $5.47 | $5.47 | 7,525,880 |
| 2022-07-06 | $5.59 | $5.62 | $5.44 | $5.52 | $5.52 | 7,370,480 |
| 2022-07-05 | $5.66 | $5.69 | $5.50 | $5.56 | $5.56 | 9,734,560 |
| 2022-07-04 | $5.74 | $5.76 | $5.62 | $5.66 | $5.66 | 8,459,100 |
| 2022-07-01 | $5.87 | $5.91 | $5.71 | $5.72 | $5.72 | 10,546,100 |
| 2022-06-30 | $5.80 | $5.97 | $5.77 | $5.87 | $5.87 | 15,114,180 |
| 2022-06-29 | $5.96 | $6.06 | $5.81 | $5.84 | $5.84 | 19,615,900 |
| 2022-06-28 | $5.89 | $5.97 | $5.74 | $5.96 | $5.96 | 15,910,940 |
| 2022-06-27 | $5.89 | $6.00 | $5.84 | $5.89 | $5.89 | 13,766,040 |
| 2022-06-24 | $5.95 | $6.05 | $5.86 | $5.88 | $5.88 | 17,824,560 |
| 2022-06-23 | $5.93 | $6.05 | $5.76 | $5.98 | $5.98 | 23,411,510 |
| 2022-06-22 | $6.25 | $6.48 | $5.92 | $5.94 | $5.94 | 35,157,040 |
| 2022-06-21 | $5.94 | $6.17 | $5.83 | $6.05 | $6.05 | 29,302,500 |
| 2022-06-20 | $5.88 | $6.00 | $5.83 | $5.89 | $5.89 | 16,522,880 |
| 2022-06-17 | $5.94 | $6.03 | $5.81 | $5.87 | $5.87 | 26,460,400 |
| 2022-06-16 | $5.53 | $6.18 | $5.48 | $5.99 | $5.99 | 42,385,380 |
| 2022-06-15 | $5.46 | $5.63 | $5.45 | $5.51 | $5.51 | 10,798,800 |
| 2022-06-14 | $5.58 | $5.62 | $5.27 | $5.49 | $5.49 | 12,863,900 |
| 2022-06-13 | $5.61 | $5.71 | $5.55 | $5.64 | $5.64 | 9,188,500 |
| 2022-06-10 | $5.56 | $5.65 | $5.50 | $5.61 | $5.61 | 8,221,300 |
| 2022-06-09 | $5.73 | $5.78 | $5.52 | $5.56 | $5.56 | 13,766,900 |
| 2022-06-08 | $5.81 | $5.88 | $5.58 | $5.73 | $5.73 | 12,744,380 |
| 2022-06-07 | $5.93 | $5.96 | $5.74 | $5.79 | $5.79 | 14,635,400 |
| 2022-06-06 | $5.87 | $5.99 | $5.87 | $5.92 | $5.92 | 12,685,600 |
| 2022-06-02 | $6.00 | $6.02 | $5.78 | $5.87 | $5.87 | 12,795,330 |
| 2022-06-01 | $6.05 | $6.15 | $5.93 | $5.94 | $5.94 | 21,622,100 |
| 2022-05-31 | $5.92 | $6.22 | $5.75 | $6.09 | $6.09 | 29,982,020 |
| 2022-05-30 | $5.76 | $5.92 | $5.61 | $5.88 | $5.88 | 23,248,800 |
| 2022-05-27 | $5.86 | $5.91 | $5.74 | $5.77 | $5.77 | 20,176,920 |
| 2022-05-26 | $5.65 | $5.95 | $5.57 | $5.86 | $5.86 | 32,314,220 |
| 2022-05-25 | $5.36 | $5.70 | $5.36 | $5.69 | $5.69 | 19,344,800 |
| 2022-05-24 | $5.79 | $5.88 | $5.36 | $5.37 | $5.37 | 19,526,680 |
| 2022-05-23 | $5.95 | $5.99 | $5.75 | $5.79 | $5.79 | 19,096,000 |
| 2022-05-20 | $5.69 | $5.94 | $5.63 | $5.72 | $5.72 | 13,189,100 |
| 2022-05-19 | $5.53 | $5.72 | $5.48 | $5.71 | $5.71 | 12,252,140 |
| 2022-05-18 | $5.66 | $5.78 | $5.62 | $5.64 | $5.64 | 13,650,680 |
| 2022-05-17 | $5.69 | $5.73 | $5.51 | $5.67 | $5.67 | 16,358,900 |
| 2022-05-16 | $5.71 | $5.85 | $5.58 | $5.75 | $5.75 | 21,959,700 |
| 2022-05-13 | $5.74 | $5.80 | $5.56 | $5.67 | $5.67 | 16,708,000 |
| 2022-05-12 | $5.48 | $5.85 | $5.40 | $5.74 | $5.74 | 27,757,910 |
| 2022-05-11 | $5.39 | $6.08 | $5.37 | $5.59 | $5.59 | 35,967,960 |
| 2022-05-10 | $5.18 | $5.44 | $5.15 | $5.37 | $5.37 | 14,428,100 |
| 2022-05-09 | $5.20 | $5.46 | $5.15 | $5.26 | $5.26 | 13,032,000 |
| 2022-05-06 | $5.18 | $5.39 | $5.10 | $5.22 | $5.22 | 13,029,300 |
| 2022-05-05 | $5.21 | $5.34 | $5.08 | $5.25 | $5.25 | 13,686,320 |
| 2022-05-04 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-05-03 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-04-29 | $4.96 | $5.22 | $4.96 | $5.17 | $5.17 | 19,957,320 |
| 2022-04-28 | $5.11 | $5.17 | $4.82 | $4.87 | $4.87 | 15,933,900 |
| 2022-04-27 | $4.81 | $5.13 | $4.71 | $5.12 | $5.12 | 17,501,290 |
| 2022-04-26 | $5.05 | $5.18 | $4.88 | $4.89 | $4.89 | 16,745,800 |
| 2022-04-25 | $5.60 | $5.60 | $5.00 | $5.02 | $5.02 | 20,693,500 |
| 2022-04-22 | $5.97 | $5.97 | $5.61 | $5.62 | $5.62 | 15,649,520 |
| 2022-04-21 | $6.18 | $6.24 | $5.84 | $5.88 | $5.88 | 18,426,900 |
| 2022-04-20 | $6.27 | $6.45 | $6.15 | $6.19 | $6.19 | 17,895,600 |
| 2022-04-19 | $6.23 | $6.41 | $6.13 | $6.36 | $6.36 | 20,200,400 |
| 2022-04-18 | $6.18 | $6.32 | $5.93 | $6.24 | $6.24 | 14,138,900 |
| 2022-04-15 | $6.45 | $6.48 | $6.14 | $6.23 | $6.23 | 23,675,850 |
| 2022-04-14 | $6.60 | $6.74 | $6.54 | $6.58 | $6.58 | 16,865,750 |
| 2022-04-13 | $7.03 | $7.14 | $6.52 | $6.58 | $6.58 | 29,068,900 |
| 2022-04-12 | $7.21 | $7.47 | $7.03 | $7.15 | $7.15 | 20,563,200 |
| 2022-04-11 | $7.61 | $7.70 | $6.89 | $7.05 | $7.05 | 34,753,500 |
| 2022-04-08 | $8.45 | $8.54 | $7.70 | $7.81 | $7.81 | 50,876,410 |
| 2022-04-07 | $8.20 | $9.06 | $8.07 | $8.63 | $8.63 | 68,060,050 |
| 2022-04-06 | $8.35 | $8.55 | $8.19 | $8.25 | $8.25 | 34,542,800 |
| 2022-04-05 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2022-04-04 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2022-04-01 | $8.02 | $8.50 | $7.90 | $8.39 | $8.39 | 49,126,460 |
| 2022-03-31 | $8.22 | $8.78 | $8.11 | $8.17 | $8.17 | 50,279,690 |
| 2022-03-30 | $8.16 | $8.18 | $7.90 | $8.09 | $8.09 | 27,951,090 |
| 2022-03-29 | $8.03 | $8.34 | $7.85 | $8.13 | $8.13 | 40,397,330 |
| 2022-03-28 | $7.70 | $8.35 | $7.65 | $8.11 | $8.11 | 48,167,550 |
| 2022-03-25 | $7.53 | $8.05 | $7.52 | $7.74 | $7.74 | 34,140,850 |
| 2022-03-24 | $7.89 | $7.89 | $7.50 | $7.53 | $7.53 | 21,333,690 |
| 2022-03-23 | $7.92 | $7.99 | $7.78 | $7.79 | $7.79 | 28,409,190 |
| 2022-03-22 | $7.59 | $8.27 | $7.47 | $8.04 | $8.04 | 47,797,990 |
| 2022-03-21 | $7.65 | $7.85 | $7.55 | $7.71 | $7.71 | 25,819,900 |
| 2022-03-18 | $8.01 | $8.01 | $7.71 | $7.76 | $7.76 | 35,162,700 |
| 2022-03-17 | $8.11 | $8.45 | $8.01 | $8.07 | $8.07 | 42,120,360 |
| 2022-03-16 | $8.01 | $8.29 | $7.60 | $8.10 | $8.10 | 38,957,710 |
| 2022-03-15 | $8.35 | $8.48 | $7.75 | $7.90 | $7.90 | 36,652,560 |
| 2022-03-14 | $8.25 | $8.68 | $8.18 | $8.49 | $8.49 | 44,890,110 |
| 2022-03-11 | $8.09 | $8.63 | $8.07 | $8.34 | $8.34 | 38,272,590 |
| 2022-03-10 | $8.57 | $8.98 | $8.25 | $8.36 | $8.36 | 55,930,030 |
| 2022-03-09 | $8.01 | $8.64 | $7.62 | $8.41 | $8.41 | 51,989,260 |
| 2022-03-08 | $8.13 | $8.39 | $7.70 | $8.01 | $8.01 | 43,574,400 |
| 2022-03-07 | $8.41 | $8.45 | $7.98 | $8.28 | $8.28 | 57,184,000 |
| 2022-03-04 | $7.65 | $9.08 | $7.65 | $8.63 | $8.63 | 89,879,090 |
| 2022-03-03 | $7.72 | $8.04 | $7.59 | $7.85 | $7.85 | 40,868,310 |
| 2022-03-02 | $7.30 | $8.08 | $7.24 | $7.70 | $7.70 | 41,634,400 |
| 2022-03-01 | $7.29 | $7.38 | $7.21 | $7.36 | $7.36 | 16,941,810 |
| 2022-02-28 | $7.26 | $7.32 | $7.07 | $7.26 | $7.26 | 15,115,800 |
| 2022-02-25 | $7.23 | $7.45 | $7.19 | $7.26 | $7.26 | 21,166,400 |
| 2022-02-24 | $7.58 | $7.73 | $6.95 | $7.13 | $7.13 | 34,926,280 |
| 2022-02-23 | $7.61 | $7.77 | $7.54 | $7.69 | $7.69 | 23,043,000 |
| 2022-02-22 | $7.78 | $7.87 | $7.48 | $7.61 | $7.61 | 31,594,530 |
| 2022-02-21 | $7.46 | $8.02 | $7.42 | $7.87 | $7.87 | 44,521,500 |
| 2022-02-18 | $7.44 | $7.78 | $7.41 | $7.57 | $7.57 | 37,925,400 |
| 2022-02-17 | $7.71 | $7.80 | $7.45 | $7.55 | $7.55 | 59,517,970 |
| 2022-02-16 | $7.03 | $8.36 | $6.98 | $7.95 | $7.95 | 70,798,610 |
| 2022-02-15 | $6.92 | $7.09 | $6.87 | $6.97 | $6.97 | 14,163,720 |
| 2022-02-14 | $7.00 | $7.09 | $6.89 | $6.95 | $6.95 | 14,807,000 |
| 2022-02-11 | $7.27 | $7.42 | $6.98 | $7.00 | $7.00 | 25,922,000 |
| 2022-02-10 | $7.58 | $7.77 | $7.30 | $7.36 | $7.36 | 31,235,420 |
| 2022-02-09 | $7.35 | $7.61 | $7.30 | $7.54 | $7.54 | 23,738,600 |
| 2022-02-08 | $7.42 | $7.42 | $7.12 | $7.33 | $7.33 | 19,232,100 |
| 2022-02-07 | $7.55 | $7.60 | $7.10 | $7.27 | $7.27 | 19,015,300 |
| 2022-02-04 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2022-02-03 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2022-02-02 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2022-02-01 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2022-01-28 | $7.39 | $7.58 | $7.33 | $7.49 | $7.49 | 18,480,290 |
| 2022-01-27 | $7.88 | $7.89 | $7.29 | $7.33 | $7.33 | 21,219,200 |
| 2022-01-26 | $7.99 | $8.05 | $7.65 | $7.73 | $7.73 | 17,264,950 |
| 2022-01-25 | $8.27 | $8.33 | $7.78 | $7.81 | $7.81 | 23,928,900 |
| 2022-01-24 | $8.27 | $8.49 | $8.18 | $8.29 | $8.29 | 18,149,240 |
| 2022-01-21 | $8.53 | $8.62 | $8.20 | $8.23 | $8.23 | 24,042,000 |
| 2022-01-20 | $9.11 | $9.15 | $8.44 | $8.51 | $8.51 | 35,759,750 |
| 2022-01-19 | $9.00 | $9.35 | $8.98 | $9.08 | $9.08 | 25,714,620 |
| 2022-01-18 | $9.44 | $9.58 | $8.98 | $9.00 | $9.00 | 39,367,960 |
| 2022-01-17 | $9.05 | $9.75 | $9.01 | $9.53 | $9.53 | 41,690,470 |
| 2022-01-14 | $9.26 | $9.52 | $9.06 | $9.07 | $9.07 | 38,011,460 |
| 2022-01-13 | $9.85 | $10.05 | $9.31 | $9.35 | $9.35 | 38,942,830 |
| 2022-01-12 | $9.88 | $10.12 | $9.78 | $9.94 | $9.94 | 29,098,500 |
| 2022-01-11 | $9.89 | $10.18 | $9.54 | $9.97 | $9.97 | 40,103,420 |
| 2022-01-10 | $10.16 | $10.16 | $9.60 | $10.00 | $10.00 | 28,471,540 |
| 2022-01-07 | $10.70 | $11.04 | $10.12 | $10.19 | $10.19 | 49,968,490 |
| 2022-01-06 | $11.35 | $11.42 | $10.80 | $10.86 | $10.86 | 60,609,020 |
| 2022-01-05 | $10.40 | $12.10 | $10.36 | $11.85 | $11.85 | 103,346,590 |
| 2022-01-04 | $10.18 | $10.75 | $10.14 | $10.61 | $10.61 | 48,017,460 |
| 2022-01-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2021-12-31 | $10.52 | $10.66 | $10.01 | $10.19 | $10.19 | 49,967,820 |
| 2021-12-30 | $10.30 | $10.87 | $10.30 | $10.51 | $10.51 | 40,098,380 |
| 2021-12-29 | $10.76 | $10.99 | $10.40 | $10.50 | $10.50 | 36,242,500 |
| 2021-12-28 | $10.65 | $11.01 | $10.60 | $10.82 | $10.82 | 37,362,600 |
| 2021-12-27 | $10.98 | $11.10 | $10.33 | $10.66 | $10.66 | 47,861,500 |
| 2021-12-24 | $12.12 | $12.21 | $11.03 | $11.16 | $11.16 | 61,640,410 |
| 2021-12-23 | $11.68 | $12.58 | $11.43 | $11.91 | $11.91 | 77,848,760 |
| 2021-12-22 | $11.70 | $12.15 | $11.58 | $11.65 | $11.65 | 66,329,300 |
| 2021-12-21 | $10.99 | $12.03 | $10.91 | $11.83 | $11.83 | 79,684,930 |
| 2021-12-20 | $11.57 | $11.88 | $10.80 | $11.01 | $11.01 | 68,994,180 |
| 2021-12-17 | $12.11 | $12.43 | $11.40 | $11.96 | $11.96 | 82,843,880 |
| 2021-12-16 | $12.30 | $12.85 | $11.92 | $12.09 | $12.09 | 96,732,850 |
| 2021-12-15 | $12.87 | $13.13 | $12.31 | $12.50 | $12.50 | 106,346,050 |
| 2021-12-14 | $12.43 | $14.66 | $12.21 | $13.34 | $13.34 | 147,296,890 |
| 2021-12-13 | $11.80 | $13.15 | $11.79 | $12.40 | $12.40 | 115,151,380 |
| 2021-12-10 | $11.97 | $12.55 | $11.60 | $11.65 | $11.65 | 119,678,870 |
| 2021-12-09 | $10.65 | $12.55 | $10.55 | $11.93 | $11.93 | 130,428,830 |
| 2021-12-08 | $10.20 | $11.33 | $10.03 | $10.81 | $10.81 | 87,639,760 |
| 2021-12-07 | $10.36 | $10.96 | $10.09 | $10.36 | $10.36 | 79,131,520 |
| 2021-12-06 | $10.04 | $10.70 | $9.86 | $10.36 | $10.36 | 69,356,460 |
| 2021-12-03 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 62,723,050 |
| 2021-12-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 79,590,320 |
| 2021-12-01 | $10.86 | $12.20 | $10.84 | $11.71 | $11.71 | 111,597,110 |
| 2021-11-30 | $11.41 | $11.88 | $11.00 | $11.08 | $11.08 | 77,840,170 |
| 2021-11-29 | $10.66 | $11.56 | $10.62 | $11.39 | $11.39 | 94,109,510 |
| 2021-11-26 | $11.26 | $11.57 | $10.80 | $11.00 | $11.00 | 99,390,680 |
| 2021-11-25 | $13.39 | $13.46 | $11.45 | $11.58 | $11.58 | 170,277,050 |
| 2021-11-24 | $11.45 | $13.67 | $11.45 | $13.67 | $13.67 | 146,304,490 |
| 2021-11-23 | $10.70 | $12.30 | $10.18 | $11.39 | $11.39 | 137,384,290 |
| 2021-11-22 | $10.45 | $11.25 | $10.45 | $11.06 | $11.06 | 112,888,710 |
| 2021-11-19 | $10.38 | $11.87 | $10.38 | $10.78 | $10.78 | 131,038,130 |
| 2021-11-18 | $11.21 | $11.38 | $10.13 | $10.34 | $10.34 | 120,356,500 |
| 2021-11-17 | $11.58 | $11.87 | $11.00 | $11.41 | $11.41 | 115,503,840 |
| 2021-11-16 | $10.60 | $12.74 | $10.60 | $11.80 | $11.80 | 153,276,790 |
| 2021-11-15 | $10.28 | $11.29 | $9.77 | $10.77 | $10.77 | 134,042,510 |
| 2021-11-12 | $10.70 | $11.27 | $10.36 | $10.36 | $10.36 | 148,493,150 |
| 2021-11-11 | $9.61 | $11.88 | $9.38 | $11.49 | $11.49 | 182,704,430 |
| 2021-11-10 | $10.23 | $10.80 | $9.55 | $9.90 | $9.90 | 146,756,760 |
| 2021-11-09 | $9.52 | $9.99 | $9.21 | $9.92 | $9.92 | 126,375,550 |
| 2021-11-08 | $9.50 | $10.22 | $9.30 | $9.90 | $9.90 | 175,642,780 |
| 2021-11-05 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 175,634,870 |
| 2021-11-04 | $6.91 | $7.78 | $6.85 | $7.78 | $7.78 | 162,116,720 |
| 2021-11-03 | $5.42 | $6.48 | $5.42 | $6.48 | $6.48 | 41,373,710 |
| 2021-11-02 | $5.58 | $5.68 | $5.35 | $5.40 | $5.40 | 20,010,150 |
| 2021-11-01 | $5.30 | $5.85 | $5.29 | $5.61 | $5.61 | 29,956,240 |
| 2021-10-29 | $5.09 | $5.38 | $5.03 | $5.32 | $5.32 | 21,196,740 |
| 2021-10-28 | $5.17 | $5.20 | $5.00 | $5.01 | $5.01 | 10,439,000 |
| 2021-10-27 | $5.40 | $5.43 | $5.15 | $5.16 | $5.16 | 15,288,760 |
| 2021-10-26 | $5.82 | $5.85 | $5.30 | $5.34 | $5.34 | 35,373,570 |
| 2021-10-25 | $6.01 | $6.19 | $5.91 | $5.91 | $5.91 | 26,795,410 |
| 2021-10-22 | $5.85 | $6.08 | $5.73 | $5.91 | $5.91 | 27,787,390 |
| 2021-10-21 | $5.98 | $6.19 | $5.81 | $5.85 | $5.85 | 22,684,840 |
| 2021-10-20 | $5.89 | $6.09 | $5.81 | $5.88 | $5.88 | 26,199,990 |
| 2021-10-19 | $5.91 | $6.37 | $5.75 | $6.04 | $6.04 | 39,672,400 |
| 2021-10-18 | $5.80 | $6.09 | $5.70 | $6.03 | $6.03 | 25,245,330 |
| 2021-10-15 | $5.69 | $5.90 | $5.62 | $5.83 | $5.83 | 19,121,280 |
| 2021-10-14 | $5.90 | $5.94 | $5.66 | $5.72 | $5.72 | 24,888,130 |
| 2021-10-13 | $5.75 | $6.13 | $5.71 | $5.99 | $5.99 | 40,191,360 |
| 2021-10-12 | $5.65 | $5.98 | $5.49 | $5.75 | $5.75 | 34,343,760 |
| 2021-10-11 | $5.55 | $5.70 | $5.39 | $5.60 | $5.60 | 13,976,200 |
| 2021-10-08 | $5.42 | $5.64 | $5.41 | $5.56 | $5.56 | 16,273,280 |
| 2021-10-07 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2021-10-06 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2021-09-30 | $5.17 | $5.44 | $5.16 | $5.41 | $5.41 | 16,510,620 |
| 2021-09-29 | $5.38 | $5.44 | $5.08 | $5.10 | $5.10 | 15,389,510 |
| 2021-09-28 | $5.47 | $5.47 | $5.26 | $5.39 | $5.39 | 13,098,200 |
| 2021-09-27 | $5.66 | $5.78 | $5.27 | $5.39 | $5.39 | 23,606,980 |
| 2021-09-24 | $5.85 | $6.02 | $5.65 | $5.67 | $5.67 | 22,344,720 |
| 2021-09-23 | $5.81 | $6.07 | $5.81 | $5.86 | $5.86 | 24,396,580 |
| 2021-09-22 | $5.71 | $5.84 | $5.66 | $5.74 | $5.74 | 18,075,900 |
| 2021-09-21 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2021-09-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2021-09-17 | $6.15 | $6.15 | $5.75 | $5.80 | $5.80 | 28,948,110 |
| 2021-09-16 | $6.08 | $6.31 | $5.98 | $6.12 | $6.12 | 35,796,960 |
| 2021-09-15 | $6.19 | $6.33 | $6.09 | $6.11 | $6.11 | 33,864,670 |
| 2021-09-14 | $6.50 | $6.57 | $6.11 | $6.11 | $6.11 | 51,369,590 |
| 2021-09-13 | $6.33 | $6.76 | $6.06 | $6.46 | $6.46 | 63,269,810 |
| 2021-09-10 | $6.53 | $6.84 | $6.30 | $6.30 | $6.30 | 67,490,980 |
| 2021-09-09 | $7.32 | $7.44 | $6.60 | $6.69 | $6.69 | 107,200,470 |
| 2021-09-08 | $6.85 | $8.16 | $6.68 | $8.07 | $8.07 | 135,314,210 |
| 2021-09-07 | $6.26 | $7.20 | $6.20 | $6.80 | $6.80 | 94,435,650 |
| 2021-09-06 | $5.99 | $6.46 | $5.80 | $6.13 | $6.13 | 48,251,280 |
| 2021-09-03 | $6.22 | $6.30 | $5.88 | $5.91 | $5.91 | 42,409,770 |
| 2021-09-02 | $6.08 | $6.70 | $6.03 | $6.22 | $6.22 | 65,921,210 |
| 2021-09-01 | $5.68 | $6.50 | $5.39 | $6.28 | $6.28 | 72,657,790 |
| 2021-08-31 | $5.88 | $6.11 | $5.52 | $5.65 | $5.65 | 56,060,490 |
| 2021-08-30 | $6.40 | $6.65 | $5.96 | $6.13 | $6.13 | 73,041,150 |
| 2021-08-27 | $5.29 | $6.38 | $5.08 | $5.92 | $5.92 | 80,921,490 |
| 2021-08-26 | $4.91 | $5.44 | $4.80 | $5.40 | $5.40 | 37,421,560 |
| 2021-08-25 | $5.03 | $5.06 | $4.92 | $4.92 | $4.92 | 10,354,240 |
| 2021-08-24 | $5.04 | $5.15 | $5.01 | $5.03 | $5.03 | 11,893,800 |
| 2021-08-23 | $4.91 | $5.11 | $4.90 | $5.06 | $5.06 | 16,252,180 |
| 2021-08-20 | $4.86 | $4.92 | $4.74 | $4.90 | $4.90 | 12,289,530 |
| 2021-08-19 | $4.95 | $4.99 | $4.85 | $4.90 | $4.90 | 10,733,770 |
| 2021-08-18 | $4.96 | $4.99 | $4.88 | $4.94 | $4.94 | 11,111,190 |
| 2021-08-17 | $5.12 | $5.15 | $4.92 | $4.95 | $4.95 | 18,065,730 |
| 2021-08-16 | $5.44 | $5.47 | $5.07 | $5.11 | $5.11 | 29,467,190 |
| 2021-08-13 | $5.52 | $5.70 | $5.43 | $5.53 | $5.53 | 28,094,200 |
| 2021-08-12 | $5.62 | $5.69 | $5.41 | $5.42 | $5.42 | 19,787,800 |
| 2021-08-11 | $5.40 | $5.62 | $5.34 | $5.52 | $5.52 | 16,153,820 |
| 2021-08-10 | $5.37 | $5.55 | $5.31 | $5.43 | $5.43 | 17,136,100 |
| 2021-08-09 | $5.23 | $5.40 | $5.23 | $5.31 | $5.31 | 12,536,460 |
| 2021-08-06 | $5.44 | $5.62 | $5.28 | $5.31 | $5.31 | 26,214,480 |
| 2021-08-05 | $5.46 | $5.48 | $5.27 | $5.33 | $5.33 | 14,751,500 |
| 2021-08-04 | $5.45 | $5.52 | $5.39 | $5.44 | $5.44 | 14,985,310 |
| 2021-08-03 | $5.40 | $5.64 | $5.40 | $5.54 | $5.54 | 20,035,720 |
| 2021-08-02 | $5.42 | $5.50 | $5.33 | $5.42 | $5.42 | 18,700,870 |
| 2021-07-30 | $5.40 | $5.54 | $5.24 | $5.41 | $5.41 | 22,154,130 |
| 2021-07-29 | $5.11 | $5.37 | $5.02 | $5.26 | $5.26 | 22,985,140 |
| 2021-07-28 | $5.09 | $5.21 | $4.82 | $4.99 | $4.99 | 28,283,800 |
| 2021-07-27 | $5.60 | $5.66 | $5.04 | $5.16 | $5.16 | 49,623,040 |
| 2021-07-26 | $5.81 | $5.89 | $5.53 | $5.82 | $5.82 | 31,653,160 |
| 2021-07-23 | $6.15 | $6.25 | $5.93 | $5.94 | $5.94 | 25,445,210 |
| 2021-07-22 | $6.15 | $6.20 | $6.07 | $6.09 | $6.09 | 22,701,300 |
| 2021-07-21 | $6.03 | $6.32 | $6.03 | $6.18 | $6.18 | 26,948,660 |
| 2021-07-20 | $5.98 | $6.14 | $5.88 | $6.11 | $6.11 | 21,511,340 |
| 2021-07-19 | $6.17 | $6.19 | $5.91 | $6.03 | $6.03 | 30,339,820 |
| 2021-07-16 | $6.40 | $6.51 | $6.21 | $6.30 | $6.30 | 26,525,090 |
| 2021-07-15 | $6.71 | $6.76 | $6.22 | $6.37 | $6.37 | 37,501,570 |
| 2021-07-14 | $7.11 | $7.33 | $6.80 | $6.81 | $6.81 | 51,554,670 |
| 2021-07-13 | $6.68 | $7.11 | $6.57 | $7.11 | $7.11 | 62,637,680 |
| 2021-07-12 | $6.67 | $6.80 | $6.55 | $6.70 | $6.70 | 45,388,870 |
| 2021-07-09 | $6.31 | $6.89 | $6.18 | $6.54 | $6.54 | 56,368,600 |
| 2021-07-08 | $6.59 | $6.73 | $6.24 | $6.26 | $6.26 | 38,700,790 |
| 2021-07-07 | $6.62 | $6.74 | $6.42 | $6.56 | $6.56 | 41,928,050 |
| 2021-07-06 | $6.84 | $7.08 | $6.45 | $6.76 | $6.76 | 57,945,620 |
| 2021-07-05 | $6.36 | $6.88 | $6.22 | $6.75 | $6.75 | 62,303,250 |
| 2021-07-02 | $6.20 | $6.43 | $6.20 | $6.29 | $6.29 | 37,650,440 |
| 2021-07-01 | $6.71 | $6.74 | $6.08 | $6.16 | $6.16 | 47,762,160 |
| 2021-06-30 | $6.70 | $6.90 | $6.55 | $6.60 | $6.60 | 42,635,880 |
| 2021-06-29 | $7.10 | $7.15 | $6.70 | $6.75 | $6.75 | 57,349,310 |
| 2021-06-28 | $6.75 | $7.75 | $6.67 | $7.31 | $7.31 | 94,652,100 |
| 2021-06-25 | $7.02 | $7.16 | $6.69 | $6.76 | $6.76 | 54,189,960 |
| 2021-06-24 | $7.58 | $7.63 | $6.99 | $7.01 | $7.01 | 64,843,420 |
| 2021-06-23 | $7.48 | $7.74 | $7.25 | $7.41 | $7.41 | 73,289,400 |
| 2021-06-22 | $8.50 | $8.58 | $7.66 | $7.66 | $7.66 | 94,069,160 |
| 2021-06-21 | $7.96 | $8.85 | $7.91 | $8.50 | $8.50 | 97,602,280 |
| 2021-06-18 | $8.31 | $9.24 | $8.11 | $8.31 | $8.31 | 124,347,730 |
| 2021-06-17 | $8.14 | $8.76 | $7.85 | $8.51 | $8.51 | 124,737,800 |
| 2021-06-16 | $8.68 | $9.36 | $7.97 | $8.38 | $8.38 | 178,801,550 |
| 2021-06-15 | $7.41 | $8.22 | $7.30 | $8.22 | $8.22 | 61,214,990 |
| 2021-06-14 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2021-06-11 | $5.67 | $6.85 | $5.60 | $6.85 | $6.85 | 96,267,950 |
| 2021-06-10 | $5.22 | $5.99 | $5.18 | $5.71 | $5.71 | 78,925,430 |
| 2021-06-09 | $5.49 | $5.68 | $5.13 | $5.26 | $5.26 | 56,141,150 |
| 2021-06-08 | $5.26 | $5.86 | $5.12 | $5.56 | $5.56 | 72,149,080 |
| 2021-06-07 | $5.46 | $5.49 | $5.01 | $5.25 | $5.25 | 50,870,200 |
| 2021-06-04 | $4.92 | $5.26 | $4.75 | $5.24 | $5.24 | 56,877,690 |
| 2021-06-03 | $5.13 | $5.21 | $4.88 | $4.92 | $4.92 | 41,754,410 |
| 2021-06-02 | $5.58 | $5.72 | $5.02 | $5.18 | $5.18 | 58,543,000 |
| 2021-06-01 | $5.95 | $6.06 | $5.68 | $5.79 | $5.79 | 67,535,220 |
| 2021-05-31 | $5.67 | $6.41 | $5.40 | $6.18 | $6.18 | 78,123,270 |
| 2021-05-28 | $5.37 | $5.95 | $5.37 | $5.71 | $5.71 | 64,072,760 |
| 2021-05-27 | $5.47 | $5.68 | $5.32 | $5.43 | $5.43 | 52,890,900 |
| 2021-05-26 | $5.70 | $5.82 | $5.33 | $5.46 | $5.46 | 65,317,370 |
| 2021-05-25 | $5.66 | $5.89 | $5.43 | $5.81 | $5.81 | 75,398,680 |
| 2021-05-24 | $5.68 | $6.06 | $5.36 | $5.59 | $5.59 | 80,350,140 |
| 2021-05-21 | $5.30 | $6.06 | $5.22 | $5.59 | $5.59 | 89,428,680 |
| 2021-05-20 | $4.85 | $5.88 | $4.65 | $5.47 | $5.47 | 102,794,990 |
| 2021-05-19 | $4.23 | $5.05 | $4.16 | $5.05 | $5.05 | 76,490,940 |
| 2021-05-18 | $4.06 | $4.57 | $4.06 | $4.21 | $4.21 | 48,623,910 |
| 2021-05-17 | $4.63 | $4.77 | $4.10 | $4.14 | $4.14 | 71,305,730 |
| 2021-05-14 | $3.69 | $4.43 | $3.67 | $4.43 | $4.43 | 32,351,150 |
| 2021-05-13 | $3.65 | $3.78 | $3.61 | $3.69 | $3.69 | 10,748,800 |
| 2021-05-12 | $3.55 | $3.67 | $3.52 | $3.66 | $3.66 | 8,827,100 |
| 2021-05-11 | $3.40 | $3.62 | $3.36 | $3.58 | $3.58 | 11,107,080 |
| 2021-05-10 | $3.40 | $3.50 | $3.39 | $3.42 | $3.42 | 6,784,340 |
| 2021-05-07 | $3.35 | $3.45 | $3.30 | $3.44 | $3.44 | 7,279,640 |
| 2021-05-06 | $3.37 | $3.48 | $3.31 | $3.36 | $3.36 | 4,956,200 |
| 2021-05-05 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2021-05-04 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2021-04-30 | $3.42 | $3.48 | $3.33 | $3.35 | $3.35 | 7,041,610 |
| 2021-04-29 | $3.38 | $3.54 | $3.36 | $3.45 | $3.45 | 7,845,200 |
| 2021-04-28 | $3.47 | $3.51 | $3.37 | $3.38 | $3.38 | 7,790,500 |
| 2021-04-27 | $3.58 | $3.61 | $3.43 | $3.44 | $3.44 | 8,637,260 |
| 2021-04-26 | $3.49 | $3.74 | $3.49 | $3.59 | $3.59 | 14,773,440 |
| 2021-04-23 | $3.66 | $3.67 | $3.45 | $3.46 | $3.46 | 9,397,840 |
| 2021-04-22 | $3.71 | $3.76 | $3.61 | $3.62 | $3.62 | 7,847,860 |
| 2021-04-21 | $3.53 | $3.74 | $3.53 | $3.66 | $3.66 | 10,305,740 |
| 2021-04-20 | $3.73 | $3.81 | $3.66 | $3.68 | $3.68 | 12,258,100 |
| 2021-04-19 | $3.81 | $3.82 | $3.60 | $3.69 | $3.69 | 16,583,630 |
| 2021-04-16 | $3.64 | $3.86 | $3.55 | $3.78 | $3.78 | 23,429,340 |
| 2021-04-15 | $3.49 | $3.79 | $3.49 | $3.57 | $3.57 | 17,907,730 |
| 2021-04-14 | $3.36 | $3.46 | $3.36 | $3.45 | $3.45 | 7,408,360 |
| 2021-04-13 | $3.44 | $3.48 | $3.35 | $3.36 | $3.36 | 8,122,150 |
| 2021-04-12 | $3.40 | $3.48 | $3.34 | $3.36 | $3.36 | 11,258,650 |
| 2021-04-09 | $3.20 | $3.30 | $3.18 | $3.30 | $3.30 | 5,782,700 |
| 2021-04-08 | $3.28 | $3.32 | $3.18 | $3.18 | $3.18 | 4,972,900 |
| 2021-04-07 | $3.24 | $3.30 | $3.23 | $3.29 | $3.29 | 3,812,850 |
| 2021-04-06 | $3.18 | $3.27 | $3.14 | $3.25 | $3.25 | 5,029,060 |
| 2021-04-05 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2021-04-02 | $3.12 | $3.16 | $3.09 | $3.15 | $3.15 | 3,914,210 |
| 2021-04-01 | $3.15 | $3.15 | $3.09 | $3.12 | $3.12 | 3,685,250 |
| 2021-03-31 | $3.07 | $3.15 | $3.05 | $3.13 | $3.13 | 3,947,700 |
| 2021-03-30 | $3.22 | $3.22 | $3.08 | $3.09 | $3.09 | 7,462,800 |
| 2021-03-29 | $3.30 | $3.33 | $3.21 | $3.23 | $3.23 | 5,816,970 |
| 2021-03-26 | $3.30 | $3.35 | $3.26 | $3.29 | $3.29 | 4,606,200 |
| 2021-03-25 | $3.35 | $3.40 | $3.28 | $3.29 | $3.29 | 5,362,430 |
| 2021-03-24 | $3.37 | $3.43 | $3.32 | $3.35 | $3.35 | 4,870,100 |
| 2021-03-23 | $3.48 | $3.51 | $3.31 | $3.35 | $3.35 | 6,553,100 |
| 2021-03-22 | $3.39 | $3.55 | $3.39 | $3.47 | $3.47 | 5,800,400 |
| 2021-03-19 | $3.39 | $3.57 | $3.34 | $3.42 | $3.42 | 9,029,560 |
| 2021-03-18 | $3.52 | $3.55 | $3.37 | $3.37 | $3.37 | 5,617,540 |
| 2021-03-17 | $3.43 | $3.56 | $3.41 | $3.50 | $3.50 | 6,665,860 |
| 2021-03-16 | $3.32 | $3.46 | $3.29 | $3.43 | $3.43 | 6,225,360 |
| 2021-03-15 | $3.31 | $3.34 | $3.25 | $3.30 | $3.30 | 4,801,400 |
| 2021-03-12 | $3.37 | $3.37 | $3.27 | $3.31 | $3.31 | 5,565,340 |
| 2021-03-11 | $3.28 | $3.37 | $3.20 | $3.36 | $3.36 | 7,633,900 |
| 2021-03-10 | $3.47 | $3.54 | $3.24 | $3.26 | $3.26 | 9,043,280 |
| 2021-03-09 | $3.60 | $3.65 | $3.40 | $3.46 | $3.46 | 9,883,440 |
| 2021-03-08 | $3.69 | $3.81 | $3.57 | $3.60 | $3.60 | 12,858,290 |
| 2021-03-05 | $3.49 | $3.79 | $3.49 | $3.74 | $3.74 | 16,709,220 |
| 2021-03-04 | $3.50 | $3.59 | $3.48 | $3.51 | $3.51 | 6,590,300 |
| 2021-03-03 | $3.53 | $3.62 | $3.44 | $3.55 | $3.55 | 8,717,960 |
| 2021-03-02 | $3.59 | $3.62 | $3.49 | $3.52 | $3.52 | 10,845,660 |
| 2021-03-01 | $3.49 | $3.71 | $3.46 | $3.63 | $3.63 | 15,654,580 |
| 2021-02-26 | $3.29 | $3.55 | $3.23 | $3.42 | $3.42 | 15,665,500 |
| 2021-02-25 | $3.47 | $3.51 | $3.30 | $3.35 | $3.35 | 11,063,140 |
| 2021-02-24 | $3.29 | $3.52 | $3.25 | $3.45 | $3.45 | 15,358,220 |
| 2021-02-23 | $3.30 | $3.36 | $3.25 | $3.27 | $3.27 | 6,842,500 |
| 2021-02-22 | $3.21 | $3.43 | $3.21 | $3.31 | $3.31 | 12,943,100 |
| 2021-02-19 | $3.02 | $3.25 | $3.00 | $3.23 | $3.23 | 10,051,390 |
| 2021-02-18 | $3.01 | $3.11 | $2.96 | $3.04 | $3.04 | 9,109,300 |
| 2021-02-17 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2021-02-16 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2021-02-15 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2021-02-12 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2021-02-11 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2021-02-10 | $2.88 | $3.00 | $2.84 | $2.92 | $2.92 | 9,246,860 |
| 2021-02-09 | $2.84 | $2.92 | $2.77 | $2.91 | $2.91 | 9,682,220 |
| 2021-02-08 | $3.03 | $3.05 | $2.87 | $2.90 | $2.90 | 9,356,390 |
| 2021-02-05 | $3.08 | $3.29 | $2.98 | $3.01 | $3.01 | 8,415,900 |
| 2021-02-04 | $3.11 | $3.16 | $2.98 | $3.10 | $3.10 | 6,966,600 |
| 2021-02-03 | $3.28 | $3.30 | $3.10 | $3.11 | $3.11 | 10,424,750 |
| 2021-02-02 | $3.34 | $3.46 | $3.27 | $3.28 | $3.28 | 12,731,950 |
| 2021-02-01 | $3.30 | $3.49 | $3.27 | $3.27 | $3.27 | 11,589,330 |
| 2021-01-29 | $3.39 | $3.53 | $3.27 | $3.39 | $3.39 | 19,614,720 |
| 2021-01-28 | $3.08 | $3.65 | $3.08 | $3.43 | $3.43 | 31,503,530 |
| 2021-01-27 | $3.04 | $3.20 | $2.99 | $3.11 | $3.11 | 7,822,920 |
| 2021-01-26 | $3.06 | $3.23 | $3.00 | $3.06 | $3.06 | 6,556,010 |
| 2021-01-25 | $3.29 | $3.29 | $3.07 | $3.07 | $3.07 | 8,110,530 |
| 2021-01-22 | $3.22 | $3.31 | $3.20 | $3.26 | $3.26 | 6,655,740 |
| 2021-01-21 | $3.34 | $3.41 | $3.27 | $3.33 | $3.33 | 6,391,220 |
| 2021-01-20 | $3.41 | $3.41 | $3.29 | $3.33 | $3.33 | 6,280,800 |
| 2021-01-19 | $3.33 | $3.42 | $3.30 | $3.37 | $3.37 | 8,425,180 |
| 2021-01-18 | $3.11 | $3.38 | $3.08 | $3.32 | $3.32 | 10,830,400 |
| 2021-01-15 | $2.99 | $3.13 | $2.98 | $3.11 | $3.11 | 10,897,660 |
| 2021-01-14 | $2.98 | $3.02 | $2.91 | $2.97 | $2.97 | 9,229,880 |
| 2021-01-13 | $3.14 | $3.14 | $2.96 | $2.96 | $2.96 | 11,767,540 |
| 2021-01-12 | $3.19 | $3.28 | $3.05 | $3.08 | $3.08 | 14,926,940 |
| 2021-01-11 | $3.33 | $3.42 | $3.14 | $3.14 | $3.14 | 12,110,340 |
| 2021-01-08 | $3.30 | $3.46 | $3.22 | $3.33 | $3.33 | 13,943,540 |
| 2021-01-07 | $3.49 | $3.54 | $3.26 | $3.31 | $3.31 | 14,994,700 |
| 2021-01-06 | $3.68 | $3.72 | $3.40 | $3.48 | $3.48 | 19,701,980 |
| 2021-01-05 | $3.90 | $3.90 | $3.69 | $3.70 | $3.70 | 9,841,110 |
| 2021-01-04 | $3.85 | $3.91 | $3.83 | $3.86 | $3.86 | 6,999,240 |
| 2021-01-01 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2020-12-31 | $3.76 | $3.89 | $3.76 | $3.85 | $3.85 | 6,942,510 |
| 2020-12-30 | $3.85 | $3.87 | $3.74 | $3.77 | $3.77 | 6,270,670 |
| 2020-12-29 | $3.73 | $3.89 | $3.70 | $3.81 | $3.81 | 10,329,250 |
| 2020-12-28 | $3.85 | $3.85 | $3.67 | $3.72 | $3.72 | 7,943,810 |
| 2020-12-25 | $3.77 | $3.92 | $3.76 | $3.82 | $3.82 | 7,999,100 |
| 2020-12-24 | $3.95 | $3.95 | $3.77 | $3.80 | $3.80 | 11,306,910 |
| 2020-12-23 | $3.91 | $4.04 | $3.87 | $3.91 | $3.91 | 10,101,260 |
| 2020-12-22 | $4.08 | $4.10 | $3.90 | $3.90 | $3.90 | 12,174,560 |
| 2020-12-21 | $4.11 | $4.18 | $4.03 | $4.07 | $4.07 | 10,596,800 |
| 2020-12-18 | $4.23 | $4.26 | $4.09 | $4.11 | $4.11 | 9,735,050 |
| 2020-12-17 | $4.11 | $4.28 | $4.02 | $4.21 | $4.21 | 12,246,330 |
| 2020-12-16 | $4.35 | $4.35 | $4.12 | $4.13 | $4.13 | 10,551,070 |
| 2020-12-15 | $4.41 | $4.45 | $4.31 | $4.32 | $4.32 | 6,999,510 |
| 2020-12-14 | $4.41 | $4.50 | $4.31 | $4.42 | $4.42 | 6,097,460 |
| 2020-12-11 | $4.56 | $4.56 | $4.37 | $4.40 | $4.40 | 8,068,360 |
| 2020-12-10 | $4.60 | $4.71 | $4.53 | $4.56 | $4.56 | 7,563,460 |
| 2020-12-09 | $4.83 | $4.88 | $4.65 | $4.65 | $4.65 | 13,703,780 |
| 2020-12-08 | $4.86 | $5.15 | $4.85 | $4.94 | $4.94 | 12,641,440 |
| 2020-12-07 | $4.93 | $4.98 | $4.82 | $4.83 | $4.83 | 10,146,320 |
| 2020-12-04 | $4.93 | $5.12 | $4.88 | $4.99 | $4.99 | 13,151,260 |
| 2020-12-03 | $4.91 | $4.98 | $4.87 | $4.91 | $4.91 | 11,079,280 |
| 2020-12-02 | $4.86 | $5.07 | $4.83 | $5.00 | $5.00 | 14,729,260 |
| 2020-12-01 | $4.80 | $4.89 | $4.77 | $4.86 | $4.86 | 6,717,080 |
| 2020-11-30 | $4.77 | $4.88 | $4.73 | $4.80 | $4.80 | 5,962,180 |
| 2020-11-27 | $4.81 | $4.85 | $4.71 | $4.80 | $4.80 | 6,755,740 |
| 2020-11-26 | $4.88 | $4.88 | $4.80 | $4.81 | $4.81 | 6,001,880 |
| 2020-11-25 | $4.91 | $4.97 | $4.82 | $4.83 | $4.83 | 8,540,130 |
| 2020-11-24 | $4.93 | $5.03 | $4.89 | $4.90 | $4.90 | 8,024,600 |
| 2020-11-23 | $4.97 | $4.99 | $4.88 | $4.93 | $4.93 | 7,831,450 |
| 2020-11-20 | $5.03 | $5.18 | $4.95 | $4.99 | $4.99 | 7,511,650 |
| 2020-11-19 | $4.97 | $5.05 | $4.92 | $5.02 | $5.02 | 6,323,750 |
| 2020-11-18 | $4.92 | $5.11 | $4.90 | $4.99 | $4.99 | 8,566,490 |
| 2020-11-17 | $5.06 | $5.06 | $4.86 | $4.95 | $4.95 | 9,013,580 |
| 2020-11-16 | $5.25 | $5.32 | $5.02 | $5.05 | $5.05 | 10,763,080 |
| 2020-11-13 | $5.31 | $5.35 | $5.15 | $5.24 | $5.24 | 7,392,920 |
| 2020-11-12 | $5.39 | $5.42 | $5.26 | $5.30 | $5.30 | 8,720,170 |
| 2020-11-11 | $5.64 | $5.64 | $5.36 | $5.36 | $5.36 | 12,489,660 |
| 2020-11-10 | $5.75 | $5.78 | $5.58 | $5.63 | $5.63 | 12,991,900 |
| 2020-11-09 | $5.60 | $5.79 | $5.60 | $5.72 | $5.72 | 15,259,070 |
| 2020-11-06 | $5.67 | $5.74 | $5.56 | $5.58 | $5.58 | 12,762,000 |
| 2020-11-05 | $5.57 | $5.69 | $5.44 | $5.66 | $5.66 | 13,623,500 |
| 2020-11-04 | $5.53 | $5.67 | $5.48 | $5.54 | $5.54 | 11,271,520 |
| 2020-11-03 | $5.28 | $5.68 | $5.23 | $5.52 | $5.52 | 16,182,400 |
| 2020-11-02 | $5.23 | $5.42 | $5.14 | $5.31 | $5.31 | 13,695,600 |
| 2020-10-30 | $5.61 | $5.63 | $5.22 | $5.22 | $5.22 | 13,152,160 |
| 2020-10-29 | $5.45 | $5.66 | $5.42 | $5.61 | $5.61 | 11,611,010 |
| 2020-10-28 | $5.65 | $5.71 | $5.38 | $5.55 | $5.55 | 12,105,000 |
| 2020-10-27 | $5.64 | $5.77 | $5.55 | $5.60 | $5.60 | 12,829,220 |
| 2020-10-26 | $5.74 | $5.85 | $5.62 | $5.72 | $5.72 | 15,667,070 |
| 2020-10-23 | $5.80 | $5.97 | $5.66 | $5.73 | $5.73 | 22,000,780 |
| 2020-10-22 | $5.54 | $5.84 | $5.39 | $5.79 | $5.79 | 24,869,500 |
| 2020-10-21 | $5.66 | $5.73 | $5.46 | $5.55 | $5.55 | 15,947,120 |
| 2020-10-20 | $5.59 | $5.78 | $5.48 | $5.70 | $5.70 | 26,016,860 |
| 2020-10-19 | $5.52 | $5.63 | $5.45 | $5.49 | $5.49 | 9,217,780 |
| 2020-10-16 | $5.45 | $5.55 | $5.37 | $5.49 | $5.49 | 11,368,200 |
| 2020-10-15 | $5.60 | $5.60 | $5.45 | $5.45 | $5.45 | 9,814,300 |
| 2020-10-14 | $5.63 | $5.72 | $5.50 | $5.55 | $5.55 | 14,939,370 |
| 2020-10-13 | $5.52 | $5.65 | $5.40 | $5.62 | $5.62 | 17,632,510 |
| 2020-10-12 | $5.39 | $5.57 | $5.22 | $5.54 | $5.54 | 21,744,170 |
| 2020-10-09 | $5.05 | $5.24 | $5.04 | $5.23 | $5.23 | 9,618,580 |
| 2020-10-08 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2020-10-07 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2020-10-06 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2020-10-05 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2020-10-02 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2020-10-01 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2020-09-30 | $5.02 | $5.03 | $4.88 | $4.97 | $4.97 | 6,812,100 |
| 2020-09-29 | $4.97 | $5.06 | $4.91 | $5.00 | $5.00 | 8,838,100 |
| 2020-09-28 | $5.09 | $5.13 | $4.90 | $4.90 | $4.90 | 9,242,720 |
| 2020-09-25 | $5.17 | $5.28 | $5.03 | $5.08 | $5.08 | 10,300,300 |
| 2020-09-24 | $5.39 | $5.42 | $5.10 | $5.14 | $5.14 | 18,078,500 |
| 2020-09-23 | $5.32 | $5.49 | $5.25 | $5.47 | $5.47 | 18,576,270 |
| 2020-09-22 | $5.27 | $5.44 | $5.22 | $5.32 | $5.32 | 13,360,100 |
| 2020-09-21 | $5.36 | $5.46 | $5.30 | $5.39 | $5.39 | 13,331,520 |
| 2020-09-18 | $5.38 | $5.49 | $5.22 | $5.39 | $5.39 | 17,074,830 |
| 2020-09-17 | $5.40 | $5.47 | $5.28 | $5.34 | $5.34 | 18,617,900 |
| 2020-09-16 | $5.49 | $5.64 | $5.31 | $5.43 | $5.43 | 21,319,200 |
| 2020-09-15 | $5.62 | $5.75 | $5.42 | $5.53 | $5.53 | 23,056,880 |
| 2020-09-14 | $5.29 | $5.73 | $5.29 | $5.65 | $5.65 | 30,773,650 |
| 2020-09-11 | $5.10 | $5.47 | $5.04 | $5.38 | $5.38 | 29,687,520 |
| 2020-09-10 | $5.95 | $6.07 | $5.09 | $5.22 | $5.22 | 45,827,540 |
| 2020-09-09 | $6.76 | $6.85 | $5.78 | $5.90 | $5.90 | 60,878,150 |
| 2020-09-08 | $6.42 | $7.15 | $6.20 | $7.06 | $7.06 | 67,332,850 |
| 2020-09-07 | $6.27 | $6.75 | $6.18 | $6.42 | $6.42 | 56,453,250 |
| 2020-09-04 | $5.65 | $6.38 | $5.65 | $6.25 | $6.25 | 52,229,440 |
| 2020-09-03 | $5.87 | $6.16 | $5.75 | $5.88 | $5.88 | 44,965,470 |
| 2020-09-02 | $5.42 | $6.20 | $5.40 | $5.81 | $5.81 | 51,319,300 |
| 2020-09-01 | $5.27 | $5.48 | $5.19 | $5.48 | $5.48 | 21,130,660 |
| 2020-08-31 | $5.44 | $5.49 | $5.25 | $5.33 | $5.33 | 21,550,310 |
| 2020-08-28 | $5.47 | $5.53 | $5.38 | $5.44 | $5.44 | 31,867,620 |
| 2020-08-27 | $5.43 | $5.90 | $5.29 | $5.67 | $5.67 | 47,849,050 |
| 2020-08-26 | $5.30 | $5.51 | $5.15 | $5.32 | $5.32 | 30,273,380 |
| 2020-08-25 | $5.06 | $5.47 | $5.02 | $5.27 | $5.27 | 29,658,390 |
| 2020-08-24 | $5.06 | $5.12 | $4.71 | $5.06 | $5.06 | 19,354,220 |
| 2020-08-21 | $5.01 | $5.15 | $4.98 | $5.07 | $5.07 | 13,841,050 |
| 2020-08-20 | $4.94 | $5.08 | $4.90 | $4.96 | $4.96 | 9,751,800 |
| 2020-08-19 | $5.07 | $5.14 | $4.94 | $4.94 | $4.94 | 11,730,400 |
| 2020-08-18 | $5.00 | $5.18 | $4.96 | $5.09 | $5.09 | 15,814,300 |
| 2020-08-17 | $4.99 | $5.07 | $4.91 | $5.00 | $5.00 | 9,569,340 |
| 2020-08-14 | $4.91 | $5.04 | $4.85 | $4.99 | $4.99 | 9,757,080 |
| 2020-08-13 | $4.81 | $4.99 | $4.81 | $4.93 | $4.93 | 8,120,930 |
| 2020-08-12 | $4.81 | $4.84 | $4.70 | $4.80 | $4.80 | 6,357,470 |
| 2020-08-11 | $5.02 | $5.03 | $4.82 | $4.82 | $4.82 | 9,670,430 |
| 2020-08-10 | $4.95 | $5.10 | $4.93 | $5.02 | $5.02 | 10,452,090 |
| 2020-08-07 | $5.00 | $5.01 | $4.85 | $4.92 | $4.92 | 7,127,730 |
| 2020-08-06 | $5.00 | $5.02 | $4.89 | $5.00 | $5.00 | 9,884,090 |
| 2020-08-05 | $4.94 | $5.05 | $4.86 | $5.01 | $5.01 | 11,573,920 |
| 2020-08-04 | $4.96 | $5.01 | $4.91 | $4.92 | $4.92 | 7,803,180 |
| 2020-08-03 | $4.83 | $4.98 | $4.80 | $4.96 | $4.96 | 10,540,690 |
| 2020-07-31 | $4.70 | $4.84 | $4.65 | $4.83 | $4.83 | 8,114,860 |
| 2020-07-30 | $4.79 | $4.82 | $4.71 | $4.71 | $4.71 | 6,380,950 |
| 2020-07-29 | $4.62 | $4.80 | $4.61 | $4.79 | $4.79 | 6,925,720 |
| 2020-07-28 | $4.63 | $4.70 | $4.62 | $4.65 | $4.65 | 5,220,200 |
| 2020-07-27 | $4.63 | $4.70 | $4.55 | $4.62 | $4.62 | 5,752,990 |
| 2020-07-24 | $4.79 | $4.88 | $4.58 | $4.62 | $4.62 | 11,185,010 |
| 2020-07-23 | $4.88 | $4.88 | $4.67 | $4.81 | $4.81 | 12,861,100 |
| 2020-07-22 | $4.91 | $4.96 | $4.87 | $4.90 | $4.90 | 9,108,940 |
| 2020-07-21 | $4.95 | $5.05 | $4.88 | $4.93 | $4.93 | 9,258,060 |
| 2020-07-20 | $4.84 | $4.97 | $4.74 | $4.97 | $4.97 | 10,106,080 |
| 2020-07-17 | $4.80 | $4.88 | $4.70 | $4.83 | $4.83 | 10,487,460 |
| 2020-07-16 | $4.91 | $4.98 | $4.73 | $4.75 | $4.75 | 22,000,860 |
| 2020-07-15 | $5.37 | $5.48 | $5.07 | $5.07 | $5.07 | 39,135,710 |
| 2020-07-14 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 18,612,160 |
| 2020-07-13 | $5.01 | $5.13 | $4.97 | $5.12 | $5.12 | 15,243,730 |
| 2020-07-10 | $5.03 | $5.10 | $4.90 | $4.90 | $4.90 | 13,010,120 |
| 2020-07-09 | $4.97 | $5.10 | $4.93 | $5.06 | $5.06 | 16,425,410 |
| 2020-07-08 | $4.88 | $4.96 | $4.80 | $4.93 | $4.93 | 12,036,460 |
| 2020-07-07 | $4.84 | $5.02 | $4.77 | $4.87 | $4.87 | 16,074,120 |
| 2020-07-06 | $4.64 | $4.82 | $4.63 | $4.81 | $4.81 | 13,503,640 |
| 2020-07-03 | $4.57 | $4.64 | $4.54 | $4.64 | $4.64 | 8,157,330 |
| 2020-07-02 | $4.47 | $4.58 | $4.43 | $4.57 | $4.57 | 6,936,690 |
| 2020-07-01 | $4.52 | $4.54 | $4.40 | $4.47 | $4.47 | 5,989,520 |
| 2020-06-30 | $4.50 | $4.55 | $4.47 | $4.52 | $4.52 | 4,296,160 |
| 2020-06-29 | $4.56 | $4.56 | $4.43 | $4.45 | $4.45 | 5,525,860 |
| 2020-06-26 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2020-06-25 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2020-06-24 | $4.59 | $4.63 | $4.53 | $4.55 | $4.55 | 6,087,730 |
| 2020-06-23 | $4.68 | $4.71 | $4.60 | $4.61 | $4.61 | 7,588,630 |
| 2020-06-22 | $4.73 | $4.73 | $4.68 | $4.69 | $4.69 | 5,279,820 |
| 2020-06-19 | $4.77 | $4.77 | $4.68 | $4.71 | $4.71 | 6,939,920 |
| 2020-06-18 | $4.79 | $4.84 | $4.75 | $4.76 | $4.76 | 6,130,660 |
| 2020-06-17 | $4.80 | $4.83 | $4.70 | $4.83 | $4.83 | 6,724,700 |
| 2020-06-16 | $4.72 | $4.82 | $4.72 | $4.80 | $4.80 | 6,429,350 |
| 2020-06-15 | $4.71 | $4.81 | $4.63 | $4.71 | $4.71 | 6,229,880 |
| 2020-06-12 | $4.66 | $4.74 | $4.66 | $4.71 | $4.71 | 6,545,880 |
| 2020-06-11 | $4.76 | $4.88 | $4.73 | $4.77 | $4.77 | 5,026,760 |
| 2020-06-10 | $4.82 | $4.85 | $4.70 | $4.77 | $4.77 | 4,334,780 |
| 2020-06-09 | $4.80 | $4.88 | $4.80 | $4.85 | $4.85 | 3,374,700 |
| 2020-06-08 | $4.95 | $4.95 | $4.82 | $4.84 | $4.84 | 5,340,300 |
| 2020-06-05 | $4.88 | $5.00 | $4.86 | $4.89 | $4.89 | 7,776,600 |
| 2020-06-04 | $4.92 | $4.94 | $4.82 | $4.88 | $4.88 | 6,230,580 |
| 2020-06-03 | $4.97 | $5.00 | $4.88 | $4.88 | $4.88 | 10,350,620 |
| 2020-06-02 | $5.01 | $5.05 | $4.91 | $4.96 | $4.96 | 11,747,280 |
| 2020-06-01 | $4.87 | $5.04 | $4.83 | $5.00 | $5.00 | 15,915,960 |
| 2020-05-29 | $5.02 | $5.20 | $4.87 | $4.87 | $4.87 | 20,486,290 |
| 2020-05-28 | $4.66 | $4.80 | $4.61 | $4.80 | $4.80 | 10,265,660 |
| 2020-05-27 | $4.74 | $4.77 | $4.64 | $4.67 | $4.67 | 5,365,910 |
| 2020-05-26 | $4.61 | $4.76 | $4.58 | $4.75 | $4.75 | 7,109,400 |
| 2020-05-25 | $4.73 | $4.80 | $4.54 | $4.56 | $4.56 | 6,460,480 |
| 2020-05-22 | $4.83 | $4.84 | $4.66 | $4.76 | $4.76 | 9,774,600 |
| 2020-05-21 | $4.76 | $4.97 | $4.67 | $4.87 | $4.87 | 14,161,410 |
| 2020-05-20 | $4.64 | $4.86 | $4.61 | $4.69 | $4.69 | 9,685,130 |
| 2020-05-19 | $4.61 | $4.66 | $4.56 | $4.64 | $4.64 | 4,907,900 |
| 2020-05-18 | $4.64 | $4.65 | $4.55 | $4.55 | $4.55 | 5,539,780 |
| 2020-05-15 | $4.73 | $4.77 | $4.61 | $4.64 | $4.64 | 4,455,600 |
| 2020-05-14 | $4.66 | $4.70 | $4.60 | $4.63 | $4.63 | 5,084,710 |
| 2020-05-13 | $4.65 | $4.68 | $4.62 | $4.66 | $4.66 | 5,049,390 |
| 2020-05-12 | $4.74 | $4.76 | $4.58 | $4.68 | $4.68 | 8,311,010 |
| 2020-05-11 | $4.90 | $4.93 | $4.73 | $4.76 | $4.76 | 12,581,280 |
| 2020-05-08 | $4.93 | $4.99 | $4.91 | $4.96 | $4.96 | 4,343,880 |
| 2020-05-07 | $4.94 | $5.04 | $4.87 | $4.88 | $4.88 | 6,930,670 |
| 2020-05-06 | $4.80 | $4.92 | $4.78 | $4.91 | $4.91 | 4,690,750 |
| 2020-05-05 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2020-05-04 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2020-05-01 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2020-04-30 | $4.72 | $4.89 | $4.71 | $4.83 | $4.83 | 4,907,140 |
| 2020-04-29 | $4.75 | $4.82 | $4.69 | $4.70 | $4.70 | 4,612,050 |
| 2020-04-28 | $4.88 | $4.95 | $4.58 | $4.78 | $4.78 | 9,190,620 |
| 2020-04-27 | $4.95 | $5.11 | $4.92 | $4.97 | $4.97 | 7,455,360 |
| 2020-04-24 | $5.01 | $5.04 | $4.84 | $4.88 | $4.88 | 7,602,800 |
| 2020-04-23 | $5.10 | $5.10 | $5.02 | $5.03 | $5.03 | 4,995,940 |
| 2020-04-22 | $5.03 | $5.10 | $4.98 | $5.09 | $5.09 | 5,922,120 |
| 2020-04-21 | $5.10 | $5.10 | $4.98 | $5.06 | $5.06 | 6,410,450 |
| 2020-04-20 | $5.06 | $5.09 | $5.01 | $5.09 | $5.09 | 4,890,710 |
| 2020-04-17 | $5.16 | $5.21 | $5.01 | $5.05 | $5.05 | 7,804,520 |
| 2020-04-16 | $5.09 | $5.14 | $5.01 | $5.11 | $5.11 | 5,705,940 |
| 2020-04-15 | $5.15 | $5.19 | $5.07 | $5.08 | $5.08 | 5,783,060 |
| 2020-04-14 | $5.07 | $5.17 | $5.05 | $5.16 | $5.16 | 5,974,890 |
| 2020-04-13 | $5.14 | $5.15 | $5.01 | $5.04 | $5.04 | 8,434,860 |
| 2020-04-10 | $5.56 | $5.56 | $5.14 | $5.18 | $5.18 | 30,632,380 |
| 2020-04-09 | $5.41 | $5.98 | $5.35 | $5.71 | $5.71 | 39,184,720 |
| 2020-04-08 | $5.25 | $5.47 | $5.25 | $5.44 | $5.44 | 11,957,400 |
| 2020-04-07 | $5.20 | $5.33 | $5.16 | $5.29 | $5.29 | 9,789,370 |
| 2020-04-06 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2020-04-03 | $5.20 | $5.20 | $5.06 | $5.11 | $5.11 | 6,310,800 |
| 2020-04-02 | $5.00 | $5.22 | $4.98 | $5.19 | $5.19 | 7,316,200 |
| 2020-04-01 | $4.99 | $5.10 | $4.93 | $5.03 | $5.03 | 4,613,100 |
| 2020-03-31 | $5.05 | $5.09 | $4.96 | $5.00 | $5.00 | 5,354,980 |
| 2020-03-30 | $5.05 | $5.06 | $4.93 | $4.99 | $4.99 | 8,219,950 |
| 2020-03-27 | $5.28 | $5.32 | $5.10 | $5.11 | $5.11 | 10,153,510 |
| 2020-03-26 | $5.39 | $5.43 | $5.19 | $5.19 | $5.19 | 17,858,100 |
| 2020-03-25 | $5.35 | $5.71 | $5.23 | $5.53 | $5.53 | 26,781,960 |
| 2020-03-24 | $5.12 | $5.19 | $4.96 | $5.19 | $5.19 | 10,597,580 |
| 2020-03-23 | $5.07 | $5.26 | $5.00 | $5.04 | $5.04 | 9,136,890 |
| 2020-03-20 | $5.20 | $5.28 | $5.08 | $5.20 | $5.20 | 8,978,380 |
| 2020-03-19 | $5.11 | $5.18 | $5.01 | $5.18 | $5.18 | 10,351,740 |
| 2020-03-18 | $5.33 | $5.33 | $5.00 | $5.04 | $5.04 | 12,041,240 |
| 2020-03-17 | $5.28 | $5.28 | $4.95 | $5.20 | $5.20 | 12,174,950 |
| 2020-03-16 | $5.58 | $5.65 | $5.15 | $5.18 | $5.18 | 13,779,230 |
| 2020-03-13 | $5.36 | $5.60 | $5.22 | $5.50 | $5.50 | 13,534,770 |
| 2020-03-12 | $5.60 | $5.75 | $5.46 | $5.66 | $5.66 | 12,289,640 |
| 2020-03-11 | $6.01 | $6.07 | $5.82 | $5.83 | $5.83 | 13,971,130 |
| 2020-03-10 | $5.68 | $6.01 | $5.61 | $6.01 | $6.01 | 14,669,420 |
| 2020-03-09 | $6.10 | $6.18 | $5.80 | $5.80 | $5.80 | 20,304,560 |
| 2020-03-06 | $6.22 | $6.31 | $6.15 | $6.22 | $6.22 | 15,869,940 |
| 2020-03-05 | $6.50 | $6.51 | $6.23 | $6.34 | $6.34 | 18,833,520 |
| 2020-03-04 | $6.23 | $6.39 | $6.11 | $6.32 | $6.32 | 19,223,110 |
| 2020-03-03 | $6.44 | $6.65 | $6.23 | $6.32 | $6.32 | 33,565,210 |
| 2020-03-02 | $5.96 | $6.35 | $5.96 | $6.35 | $6.35 | 30,363,790 |
| 2020-02-28 | $6.18 | $6.33 | $6.02 | $6.02 | $6.02 | 38,992,990 |
| 2020-02-27 | $7.00 | $7.11 | $6.63 | $6.69 | $6.69 | 62,625,230 |
| 2020-02-26 | $7.00 | $7.37 | $7.00 | $7.37 | $7.37 | 58,748,420 |
| 2020-02-25 | $6.54 | $6.74 | $6.40 | $6.70 | $6.70 | 38,833,010 |
| 2020-02-24 | $6.55 | $7.07 | $6.55 | $6.92 | $6.92 | 46,267,030 |
| 2020-02-21 | $6.61 | $7.15 | $6.60 | $6.71 | $6.71 | 55,151,350 |
| 2020-02-20 | $6.26 | $6.50 | $6.15 | $6.50 | $6.50 | 35,046,320 |
| 2020-02-19 | $6.56 | $6.59 | $6.17 | $6.18 | $6.18 | 29,401,690 |
| 2020-02-18 | $6.27 | $6.55 | $6.20 | $6.50 | $6.50 | 36,506,550 |
| 2020-02-17 | $6.03 | $6.40 | $6.00 | $6.28 | $6.28 | 29,884,610 |
| 2020-02-14 | $6.09 | $6.10 | $5.90 | $5.94 | $5.94 | 24,350,230 |
| 2020-02-13 | $6.35 | $6.39 | $6.03 | $6.09 | $6.09 | 26,103,890 |
| 2020-02-12 | $6.22 | $6.43 | $6.11 | $6.35 | $6.35 | 28,318,130 |
| 2020-02-11 | $6.37 | $6.46 | $6.11 | $6.15 | $6.15 | 27,298,280 |
| 2020-02-10 | $6.22 | $6.64 | $6.18 | $6.36 | $6.36 | 37,257,730 |
| 2020-02-07 | $6.41 | $6.66 | $6.14 | $6.30 | $6.30 | 48,732,710 |
| 2020-02-06 | $6.23 | $6.65 | $6.10 | $6.50 | $6.50 | 40,513,770 |
| 2020-02-05 | $5.94 | $6.37 | $5.87 | $6.23 | $6.23 | 40,964,140 |
| 2020-02-04 | $5.35 | $6.49 | $5.35 | $6.05 | $6.05 | 56,041,360 |
| 2020-02-03 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 873,900 |
| 2020-01-31 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-01-30 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-01-29 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-01-28 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-01-27 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-01-24 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-01-23 | $6.75 | $6.93 | $6.30 | $6.60 | $6.60 | 30,373,130 |
| 2020-01-22 | $7.00 | $7.14 | $6.75 | $6.75 | $6.75 | 48,559,970 |
| 2020-01-21 | $7.47 | $7.97 | $7.33 | $7.50 | $7.50 | 45,096,740 |
| 2020-01-20 | $7.97 | $7.97 | $7.25 | $7.49 | $7.49 | 54,147,000 |
| 2020-01-17 | $7.34 | $7.94 | $7.34 | $7.94 | $7.94 | 59,466,040 |
| 2020-01-16 | $7.15 | $7.65 | $7.10 | $7.22 | $7.22 | 50,824,260 |
| 2020-01-15 | $8.00 | $8.25 | $7.35 | $7.38 | $7.38 | 75,500,310 |
| 2020-01-14 | $7.33 | $7.93 | $7.22 | $7.93 | $7.93 | 69,363,440 |
| 2020-01-13 | $7.31 | $7.70 | $6.81 | $7.21 | $7.21 | 74,172,530 |
| 2020-01-10 | $6.62 | $7.27 | $6.62 | $7.27 | $7.27 | 39,300,350 |
| 2020-01-09 | $7.00 | $7.20 | $6.41 | $6.61 | $6.61 | 75,559,300 |
| 2020-01-08 | $7.35 | $7.76 | $6.45 | $6.69 | $6.69 | 102,468,340 |
| 2020-01-07 | $6.24 | $7.05 | $6.20 | $7.05 | $7.05 | 60,069,020 |
| 2020-01-06 | $5.90 | $6.41 | $5.61 | $6.41 | $6.41 | 68,267,800 |
| 2020-01-03 | $5.35 | $5.83 | $5.27 | $5.83 | $5.83 | 41,843,300 |
| 2020-01-02 | $5.30 | $5.30 | $5.10 | $5.30 | $5.30 | 51,954,500 |
| 2020-01-01 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2019-12-31 | $4.84 | $4.85 | $4.77 | $4.82 | $4.82 | 6,074,360 |
| 2019-12-30 | $4.82 | $4.84 | $4.65 | $4.82 | $4.82 | 8,088,410 |
| 2019-12-27 | $4.96 | $5.05 | $4.90 | $4.90 | $4.90 | 7,928,240 |
| 2019-12-26 | $4.95 | $4.98 | $4.89 | $4.96 | $4.96 | 6,989,420 |
| 2019-12-25 | $4.95 | $5.03 | $4.92 | $4.95 | $4.95 | 8,252,120 |
| 2019-12-24 | $4.92 | $4.99 | $4.89 | $4.98 | $4.98 | 6,223,420 |
| 2019-12-23 | $5.09 | $5.11 | $4.87 | $4.89 | $4.89 | 13,203,380 |
| 2019-12-20 | $5.28 | $5.33 | $5.09 | $5.11 | $5.11 | 21,248,840 |
| 2019-12-19 | $5.37 | $5.60 | $5.35 | $5.38 | $5.38 | 23,400,530 |
| 2019-12-18 | $5.26 | $5.46 | $5.16 | $5.35 | $5.35 | 21,414,170 |
| 2019-12-17 | $5.18 | $5.29 | $5.09 | $5.25 | $5.25 | 18,622,270 |
| 2019-12-16 | $5.08 | $5.20 | $5.01 | $5.12 | $5.12 | 15,321,540 |
| 2019-12-13 | $5.05 | $5.10 | $4.98 | $5.02 | $5.02 | 11,359,380 |
| 2019-12-12 | $4.96 | $5.09 | $4.93 | $5.02 | $5.02 | 10,832,800 |
| 2019-12-11 | $5.03 | $5.12 | $4.94 | $5.01 | $5.01 | 14,843,500 |
| 2019-12-10 | $5.02 | $5.08 | $4.88 | $5.05 | $5.05 | 27,504,330 |
| 2019-12-09 | $5.47 | $5.47 | $5.13 | $5.16 | $5.16 | 37,819,690 |
| 2019-12-06 | $4.80 | $4.98 | $4.78 | $4.97 | $4.97 | 8,124,280 |
| 2019-12-05 | $4.79 | $4.83 | $4.74 | $4.80 | $4.80 | 4,990,700 |
| 2019-12-04 | $4.78 | $4.80 | $4.73 | $4.75 | $4.75 | 3,155,100 |
| 2019-12-03 | $4.80 | $4.81 | $4.71 | $4.79 | $4.79 | 4,196,620 |
| 2019-12-02 | $4.70 | $4.87 | $4.70 | $4.84 | $4.84 | 3,624,160 |
| 2019-11-29 | $4.70 | $4.76 | $4.69 | $4.73 | $4.73 | 3,833,960 |
| 2019-11-28 | $4.71 | $4.79 | $4.65 | $4.71 | $4.71 | 3,315,110 |
| 2019-11-27 | $4.76 | $4.77 | $4.68 | $4.71 | $4.71 | 3,982,500 |
| 2019-11-26 | $4.75 | $4.78 | $4.65 | $4.77 | $4.77 | 3,759,580 |
| 2019-11-25 | $4.84 | $4.87 | $4.70 | $4.72 | $4.72 | 5,852,920 |
| 2019-11-22 | $4.90 | $4.96 | $4.69 | $4.82 | $4.82 | 8,034,980 |
| 2019-11-21 | $4.97 | $5.02 | $4.89 | $4.92 | $4.92 | 8,134,900 |
| 2019-11-20 | $5.12 | $5.23 | $4.94 | $4.97 | $4.97 | 18,030,030 |
| 2019-11-19 | $4.83 | $5.31 | $4.82 | $5.17 | $5.17 | 19,140,270 |
| 2019-11-18 | $4.76 | $4.87 | $4.76 | $4.83 | $4.83 | 4,817,380 |
| 2019-11-15 | $4.97 | $5.02 | $4.74 | $4.76 | $4.76 | 6,712,590 |
| 2019-11-14 | $4.90 | $4.98 | $4.87 | $4.91 | $4.91 | 5,188,360 |
| 2019-11-13 | $4.98 | $5.01 | $4.83 | $4.94 | $4.94 | 5,039,140 |
| 2019-11-12 | $4.95 | $5.02 | $4.90 | $4.98 | $4.98 | 5,237,760 |
| 2019-11-11 | $5.15 | $5.15 | $4.89 | $4.92 | $4.92 | 5,371,680 |
| 2019-11-08 | $5.23 | $5.24 | $5.06 | $5.08 | $5.08 | 6,146,800 |
| 2019-11-07 | $5.18 | $5.23 | $5.10 | $5.16 | $5.16 | 6,219,500 |
| 2019-11-06 | $5.29 | $5.32 | $5.09 | $5.16 | $5.16 | 10,941,290 |
| 2019-11-05 | $5.41 | $5.47 | $5.26 | $5.30 | $5.30 | 9,784,800 |
| 2019-11-04 | $5.55 | $5.61 | $5.40 | $5.44 | $5.44 | 8,959,680 |
| 2019-11-01 | $5.47 | $5.63 | $5.46 | $5.53 | $5.53 | 9,964,370 |
| 2019-10-31 | $6.04 | $6.10 | $5.50 | $5.54 | $5.54 | 22,621,580 |
| 2019-10-30 | $6.12 | $6.19 | $5.88 | $5.95 | $5.95 | 16,956,250 |
| 2019-10-29 | $6.17 | $6.21 | $6.02 | $6.13 | $6.13 | 21,977,600 |
| 2019-10-28 | $5.59 | $6.19 | $5.59 | $6.08 | $6.08 | 24,722,850 |
| 2019-10-25 | $5.69 | $5.73 | $5.52 | $5.66 | $5.66 | 8,404,300 |
| 2019-10-24 | $5.86 | $5.97 | $5.58 | $5.68 | $5.68 | 19,988,190 |
| 2019-10-23 | $6.11 | $6.19 | $5.96 | $6.05 | $6.05 | 15,679,900 |
| 2019-10-22 | $5.90 | $6.19 | $5.63 | $6.19 | $6.19 | 23,572,140 |
| 2019-10-21 | $6.01 | $6.26 | $5.92 | $6.08 | $6.08 | 19,549,680 |
| 2019-10-18 | $6.07 | $6.11 | $5.85 | $5.86 | $5.86 | 13,454,500 |
| 2019-10-17 | $6.00 | $6.35 | $5.95 | $6.14 | $6.14 | 15,851,400 |
| 2019-10-16 | $6.19 | $6.19 | $5.98 | $6.05 | $6.05 | 14,955,550 |
| 2019-10-15 | $5.90 | $6.37 | $5.86 | $6.22 | $6.22 | 30,940,730 |
| 2019-10-14 | $5.84 | $6.23 | $5.84 | $6.11 | $6.11 | 25,441,540 |
| 2019-10-11 | $5.86 | $6.12 | $5.66 | $5.66 | $5.66 | 15,551,200 |
| 2019-10-10 | $5.70 | $5.90 | $5.70 | $5.80 | $5.80 | 17,662,460 |
| 2019-10-09 | $5.38 | $6.01 | $5.38 | $5.80 | $5.80 | 24,490,710 |
| 2019-10-08 | $5.36 | $5.79 | $5.36 | $5.46 | $5.46 | 22,844,260 |
| 2019-10-07 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2019-10-04 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2019-10-03 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2019-10-02 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2019-10-01 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2019-09-30 | $6.30 | $6.41 | $5.81 | $5.84 | $5.84 | 35,395,950 |
| 2019-09-27 | $5.60 | $5.83 | $5.51 | $5.83 | $5.83 | 11,372,900 |
| 2019-09-26 | $5.55 | $5.61 | $5.29 | $5.30 | $5.30 | 7,139,380 |
| 2019-09-25 | $5.71 | $5.78 | $5.50 | $5.55 | $5.55 | 9,377,950 |
| 2019-09-24 | $5.78 | $5.89 | $5.75 | $5.78 | $5.78 | 5,972,480 |
| 2019-09-23 | $5.91 | $5.94 | $5.65 | $5.80 | $5.80 | 8,271,780 |
| 2019-09-20 | $6.00 | $6.00 | $5.87 | $5.90 | $5.90 | 10,735,720 |
| 2019-09-19 | $6.01 | $6.07 | $5.92 | $6.03 | $6.03 | 9,932,290 |
| 2019-09-18 | $6.06 | $6.12 | $5.88 | $5.97 | $5.97 | 10,964,900 |
| 2019-09-17 | $6.15 | $6.19 | $5.96 | $6.00 | $6.00 | 18,689,240 |
| 2019-09-16 | $6.08 | $6.52 | $5.92 | $6.26 | $6.26 | 41,952,440 |
| 2019-09-13 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2019-09-12 | $5.54 | $6.08 | $5.54 | $6.08 | $6.08 | 33,484,010 |
| 2019-09-11 | $5.72 | $5.75 | $5.52 | $5.53 | $5.53 | 10,965,500 |
| 2019-09-10 | $5.70 | $5.94 | $5.64 | $5.74 | $5.74 | 16,839,520 |
| 2019-09-09 | $5.44 | $5.70 | $5.42 | $5.65 | $5.65 | 16,360,560 |
| 2019-09-06 | $5.44 | $5.48 | $5.31 | $5.41 | $5.41 | 9,172,200 |
| 2019-09-05 | $5.48 | $5.56 | $5.41 | $5.44 | $5.44 | 14,138,050 |
| 2019-09-04 | $5.37 | $5.53 | $5.35 | $5.47 | $5.47 | 14,354,870 |
| 2019-09-03 | $5.85 | $5.85 | $5.40 | $5.45 | $5.45 | 30,065,760 |
| 2019-09-02 | $5.30 | $5.68 | $5.30 | $5.68 | $5.68 | 31,302,390 |
| 2019-08-30 | $5.26 | $5.27 | $5.11 | $5.16 | $5.16 | 8,715,580 |
| 2019-08-29 | $5.19 | $5.28 | $5.14 | $5.18 | $5.18 | 6,145,620 |
| 2019-08-28 | $5.22 | $5.25 | $5.11 | $5.16 | $5.16 | 6,454,660 |
| 2019-08-27 | $5.20 | $5.29 | $5.17 | $5.22 | $5.22 | 5,959,680 |
| 2019-08-26 | $5.09 | $5.20 | $5.05 | $5.17 | $5.17 | 5,311,000 |
| 2019-08-23 | $5.45 | $5.45 | $5.22 | $5.25 | $5.25 | 9,723,420 |
| 2019-08-22 | $5.42 | $5.59 | $5.26 | $5.47 | $5.47 | 14,025,550 |
| 2019-08-21 | $5.30 | $5.49 | $5.29 | $5.33 | $5.33 | 19,136,520 |
| 2019-08-20 | $5.42 | $5.97 | $5.40 | $5.61 | $5.61 | 32,452,490 |
| 2019-08-19 | $5.59 | $5.66 | $5.30 | $5.43 | $5.43 | 18,739,010 |
| 2019-08-16 | $4.96 | $5.25 | $4.85 | $5.16 | $5.16 | 12,989,860 |
| 2019-08-15 | $4.81 | $5.08 | $4.71 | $5.06 | $5.06 | 15,821,860 |
| 2019-08-14 | $4.97 | $5.32 | $4.86 | $5.16 | $5.16 | 18,568,450 |
| 2019-08-13 | $4.75 | $5.15 | $4.67 | $4.84 | $4.84 | 5,019,400 |
| 2019-08-12 | $4.67 | $4.80 | $4.59 | $4.78 | $4.78 | 2,538,670 |
| 2019-08-09 | $4.66 | $4.75 | $4.58 | $4.61 | $4.61 | 1,545,320 |
| 2019-08-08 | $4.59 | $4.69 | $4.59 | $4.67 | $4.67 | 2,103,180 |
| 2019-08-07 | $4.67 | $4.71 | $4.56 | $4.60 | $4.60 | 2,111,440 |
| 2019-08-06 | $4.75 | $4.85 | $4.58 | $4.65 | $4.65 | 4,343,440 |
| 2019-08-05 | $5.09 | $5.10 | $4.93 | $4.93 | $4.93 | 2,497,720 |
| 2019-08-02 | $4.99 | $5.14 | $4.88 | $5.11 | $5.11 | 3,013,700 |
| 2019-08-01 | $5.07 | $5.15 | $5.00 | $5.03 | $5.03 | 1,825,720 |
| 2019-07-31 | $5.09 | $5.15 | $5.06 | $5.10 | $5.10 | 1,847,800 |
| 2019-07-30 | $5.20 | $5.20 | $5.11 | $5.15 | $5.15 | 2,418,540 |
| 2019-07-29 | $5.12 | $5.20 | $5.11 | $5.18 | $5.18 | 1,927,000 |
| 2019-07-26 | $5.18 | $5.18 | $5.10 | $5.13 | $5.13 | 1,599,480 |
| 2019-07-25 | $5.12 | $5.19 | $5.08 | $5.13 | $5.13 | 1,812,320 |
| 2019-07-24 | $5.03 | $5.30 | $5.03 | $5.13 | $5.13 | 5,125,700 |
| 2019-07-23 | $4.97 | $5.05 | $4.95 | $5.03 | $5.03 | 1,678,400 |
| 2019-07-22 | $5.19 | $5.19 | $4.97 | $4.97 | $4.97 | 2,874,670 |
| 2019-07-19 | $5.09 | $5.13 | $5.03 | $5.08 | $5.08 | 1,926,130 |
| 2019-07-18 | $5.10 | $5.21 | $4.98 | $5.03 | $5.03 | 2,568,900 |
| 2019-07-17 | $5.09 | $5.27 | $5.09 | $5.15 | $5.15 | 3,923,960 |
| 2019-07-16 | $5.07 | $5.15 | $5.03 | $5.07 | $5.07 | 2,582,400 |
| 2019-07-15 | $5.05 | $5.15 | $4.92 | $5.13 | $5.13 | 4,356,620 |
| 2019-07-12 | $5.04 | $5.09 | $4.99 | $5.05 | $5.05 | 1,619,840 |
| 2019-07-11 | $5.07 | $5.15 | $5.00 | $5.04 | $5.04 | 2,267,160 |
| 2019-07-10 | $5.16 | $5.17 | $5.06 | $5.09 | $5.09 | 1,871,900 |
| 2019-07-09 | $5.05 | $5.15 | $5.04 | $5.12 | $5.12 | 2,389,200 |
| 2019-07-08 | $5.38 | $5.43 | $5.05 | $5.05 | $5.05 | 5,968,800 |
| 2019-07-05 | $5.39 | $5.45 | $5.35 | $5.42 | $5.42 | 2,342,850 |
| 2019-07-04 | $5.42 | $5.54 | $5.32 | $5.39 | $5.39 | 3,931,130 |
| 2019-07-03 | $5.58 | $5.63 | $5.34 | $5.41 | $5.41 | 6,296,350 |
| 2019-07-02 | $5.69 | $5.74 | $5.55 | $5.60 | $5.60 | 3,856,330 |
| 2019-07-01 | $5.55 | $5.73 | $5.55 | $5.69 | $5.69 | 5,577,300 |
| 2019-06-28 | $5.68 | $5.68 | $5.47 | $5.50 | $5.50 | 4,662,700 |
| 2019-06-27 | $5.74 | $5.76 | $5.62 | $5.71 | $5.71 | 5,091,580 |
| 2019-06-26 | $5.62 | $5.75 | $5.58 | $5.70 | $5.70 | 3,522,460 |
| 2019-06-25 | $5.67 | $5.74 | $5.55 | $5.62 | $5.62 | 5,158,950 |
| 2019-06-24 | $5.80 | $5.90 | $5.63 | $5.71 | $5.71 | 7,853,430 |
| 2019-06-21 | $5.93 | $6.01 | $5.70 | $5.79 | $5.79 | 12,368,340 |
| 2019-06-20 | $5.50 | $5.62 | $5.47 | $5.59 | $5.59 | 5,254,460 |
| 2019-06-19 | $5.53 | $5.62 | $5.48 | $5.54 | $5.54 | 4,893,860 |
| 2019-06-18 | $5.43 | $5.47 | $5.30 | $5.45 | $5.45 | 3,920,410 |
| 2019-06-17 | $5.45 | $5.60 | $5.34 | $5.49 | $5.49 | 4,166,430 |
| 2019-06-14 | $5.76 | $5.76 | $5.34 | $5.43 | $5.43 | 6,999,100 |
| 2019-06-13 | $5.80 | $5.91 | $5.66 | $5.71 | $5.71 | 6,434,900 |
| 2019-06-12 | $5.62 | $5.95 | $5.58 | $5.69 | $5.69 | 10,591,520 |
| 2019-06-11 | $5.38 | $5.70 | $5.38 | $5.69 | $5.69 | 8,173,790 |
| 2019-06-10 | $5.35 | $5.46 | $5.22 | $5.44 | $5.44 | 5,247,890 |
| 2019-06-07 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2019-06-06 | $5.68 | $5.73 | $5.19 | $5.26 | $5.26 | 10,360,130 |
| 2019-06-05 | $5.64 | $5.87 | $5.53 | $5.75 | $5.75 | 10,405,690 |
| 2019-06-04 | $5.58 | $5.90 | $5.55 | $5.63 | $5.63 | 9,048,570 |
| 2019-06-03 | $5.66 | $5.74 | $5.40 | $5.70 | $5.70 | 9,921,320 |
| 2019-05-31 | $5.68 | $5.92 | $5.67 | $5.68 | $5.68 | 11,716,030 |
| 2019-05-30 | $5.80 | $5.82 | $5.56 | $5.70 | $5.70 | 12,205,910 |
| 2019-05-29 | $5.73 | $6.16 | $5.66 | $5.83 | $5.83 | 26,652,260 |
| 2019-05-28 | $5.36 | $5.93 | $5.32 | $5.93 | $5.93 | 14,482,380 |
| 2019-05-27 | $5.29 | $5.43 | $5.16 | $5.39 | $5.39 | 8,308,150 |
| 2019-05-24 | $5.52 | $5.60 | $5.10 | $5.24 | $5.24 | 13,116,740 |
| 2019-05-23 | $5.96 | $5.96 | $5.46 | $5.67 | $5.67 | 17,494,710 |
| 2019-05-22 | $5.40 | $5.94 | $5.33 | $5.94 | $5.94 | 15,547,140 |
| 2019-05-21 | $5.25 | $5.47 | $5.25 | $5.40 | $5.40 | 2,889,240 |
| 2019-05-20 | $5.50 | $5.50 | $5.06 | $5.34 | $5.34 | 3,983,710 |
| 2019-05-17 | $5.51 | $5.55 | $5.18 | $5.26 | $5.26 | 4,483,630 |
| 2019-05-16 | $5.48 | $5.50 | $5.40 | $5.47 | $5.47 | 3,664,480 |
| 2019-05-15 | $5.30 | $5.48 | $5.28 | $5.43 | $5.43 | 5,052,720 |
| 2019-05-14 | $5.20 | $5.44 | $5.15 | $5.28 | $5.28 | 5,988,900 |
| 2019-05-13 | $5.20 | $5.40 | $5.17 | $5.23 | $5.23 | 4,370,250 |
| 2019-05-10 | $5.06 | $5.37 | $5.06 | $5.28 | $5.28 | 5,738,810 |
| 2019-05-09 | $5.20 | $5.24 | $5.00 | $5.05 | $5.05 | 5,679,550 |
| 2019-05-08 | $5.16 | $5.34 | $4.96 | $5.20 | $5.20 | 3,258,440 |
| 2019-05-07 | $5.27 | $5.35 | $5.10 | $5.19 | $5.19 | 4,313,320 |
| 2019-05-06 | $5.70 | $5.70 | $5.19 | $5.19 | $5.19 | 5,294,970 |
| 2019-05-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2019-05-02 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2019-05-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2019-04-30 | $6.16 | $6.27 | $5.77 | $5.77 | $5.77 | 8,978,480 |
| 2019-04-29 | $7.01 | $7.04 | $6.41 | $6.41 | $6.41 | 12,588,060 |
| 2019-04-26 | $6.74 | $7.33 | $6.58 | $7.12 | $7.12 | 15,837,970 |
| 2019-04-25 | $6.95 | $7.23 | $6.70 | $6.84 | $6.84 | 10,262,420 |
| 2019-04-24 | $7.01 | $7.01 | $6.78 | $6.94 | $6.94 | 5,743,690 |
| 2019-04-23 | $6.80 | $7.04 | $6.70 | $6.83 | $6.83 | 8,229,890 |
| 2019-04-22 | $6.95 | $7.10 | $6.90 | $6.98 | $6.98 | 8,411,280 |
| 2019-04-19 | $6.87 | $7.03 | $6.80 | $6.98 | $6.98 | 5,585,840 |
| 2019-04-18 | $6.87 | $6.92 | $6.72 | $6.87 | $6.87 | 7,821,510 |
| 2019-04-17 | $6.63 | $6.97 | $6.63 | $6.85 | $6.85 | 14,615,200 |
| 2019-04-16 | $6.36 | $6.58 | $6.32 | $6.57 | $6.57 | 4,365,220 |
| 2019-04-15 | $6.40 | $6.57 | $6.34 | $6.36 | $6.36 | 4,519,240 |
| 2019-04-12 | $6.26 | $6.48 | $6.18 | $6.40 | $6.40 | 5,010,380 |
| 2019-04-11 | $6.48 | $6.48 | $6.23 | $6.26 | $6.26 | 4,616,280 |
| 2019-04-10 | $6.65 | $6.65 | $6.33 | $6.42 | $6.42 | 7,948,600 |
| 2019-04-09 | $6.70 | $6.78 | $6.60 | $6.72 | $6.72 | 4,321,810 |
| 2019-04-08 | $6.82 | $6.95 | $6.58 | $6.64 | $6.64 | 7,570,360 |
| 2019-04-05 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2019-04-04 | $6.99 | $7.10 | $6.74 | $6.82 | $6.82 | 9,814,970 |
| 2019-04-03 | $6.97 | $7.10 | $6.93 | $7.02 | $7.02 | 6,579,470 |
| 2019-04-02 | $7.12 | $7.21 | $6.99 | $7.02 | $7.02 | 8,534,400 |
| 2019-04-01 | $6.92 | $7.25 | $6.92 | $7.12 | $7.12 | 12,608,900 |
| 2019-03-29 | $6.48 | $6.92 | $6.47 | $6.87 | $6.87 | 8,896,910 |
| 2019-03-28 | $6.80 | $6.86 | $6.55 | $6.55 | $6.55 | 7,536,620 |
| 2019-03-27 | $6.71 | $6.92 | $6.41 | $6.85 | $6.85 | 10,641,660 |
| 2019-03-26 | $6.75 | $7.11 | $6.58 | $6.68 | $6.68 | 13,490,230 |
| 2019-03-25 | $6.77 | $7.12 | $6.66 | $6.72 | $6.72 | 14,882,840 |
| 2019-03-22 | $6.66 | $7.08 | $6.56 | $6.90 | $6.90 | 15,145,060 |
| 2019-03-21 | $6.30 | $6.84 | $6.30 | $6.73 | $6.73 | 13,177,030 |
| 2019-03-20 | $6.27 | $6.37 | $6.16 | $6.37 | $6.37 | 5,346,280 |
| 2019-03-19 | $6.27 | $6.46 | $6.18 | $6.30 | $6.30 | 5,213,300 |
| 2019-03-18 | $6.16 | $6.27 | $6.08 | $6.26 | $6.26 | 4,190,870 |
| 2019-03-15 | $6.24 | $6.28 | $6.11 | $6.16 | $6.16 | 4,742,500 |
| 2019-03-14 | $6.36 | $6.55 | $6.09 | $6.16 | $6.16 | 8,432,910 |
| 2019-03-13 | $6.99 | $6.99 | $6.46 | $6.47 | $6.47 | 11,662,590 |
| 2019-03-12 | $6.92 | $6.92 | $6.72 | $6.92 | $6.92 | 13,029,400 |
| 2019-03-11 | $6.56 | $6.79 | $6.56 | $6.78 | $6.78 | 8,860,300 |
| 2019-03-08 | $6.80 | $6.95 | $6.56 | $6.56 | $6.56 | 14,157,690 |
| 2019-03-07 | $6.80 | $7.33 | $6.67 | $7.00 | $7.00 | 25,626,280 |
| 2019-03-06 | $6.82 | $6.93 | $6.63 | $6.91 | $6.91 | 25,910,550 |
| 2019-03-05 | $6.69 | $7.19 | $6.56 | $7.04 | $7.04 | 37,464,250 |
| 2019-03-04 | $6.66 | $6.66 | $6.52 | $6.66 | $6.66 | 30,012,970 |
| 2019-03-01 | $6.10 | $6.14 | $5.98 | $6.05 | $6.05 | 3,614,970 |
| 2019-02-28 | $6.20 | $6.28 | $6.04 | $6.07 | $6.07 | 5,804,860 |
| 2019-02-27 | $6.07 | $6.32 | $6.01 | $6.21 | $6.21 | 10,302,190 |
| 2019-02-26 | $6.25 | $6.25 | $6.02 | $6.07 | $6.07 | 15,516,510 |
| 2019-02-25 | $6.25 | $6.48 | $6.11 | $6.39 | $6.39 | 28,728,770 |
| 2019-02-22 | $5.55 | $5.92 | $5.40 | $5.92 | $5.92 | 11,549,780 |
| 2019-02-21 | $5.36 | $5.67 | $5.31 | $5.38 | $5.38 | 6,194,340 |
| 2019-02-20 | $5.38 | $5.40 | $5.25 | $5.36 | $5.36 | 2,529,850 |
| 2019-02-19 | $5.41 | $5.41 | $5.27 | $5.34 | $5.34 | 3,906,460 |
| 2019-02-18 | $5.17 | $5.32 | $5.16 | $5.31 | $5.31 | 3,251,400 |
| 2019-02-15 | $5.12 | $5.21 | $5.11 | $5.15 | $5.15 | 2,620,040 |
| 2019-02-14 | $5.12 | $5.18 | $5.08 | $5.14 | $5.14 | 2,211,340 |
| 2019-02-13 | $5.10 | $5.16 | $5.06 | $5.14 | $5.14 | 3,041,550 |
| 2019-02-12 | $5.00 | $5.10 | $4.98 | $5.09 | $5.09 | 2,251,800 |
| 2019-02-11 | $4.89 | $5.00 | $4.86 | $4.99 | $4.99 | 1,959,880 |
| 2019-02-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2019-02-07 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2019-02-06 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2019-02-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2019-02-04 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2019-02-01 | $4.74 | $4.92 | $4.71 | $4.90 | $4.90 | 2,081,200 |
| 2019-01-31 | $4.87 | $4.95 | $4.64 | $4.67 | $4.67 | 2,273,060 |
| 2019-01-30 | $4.93 | $5.05 | $4.87 | $4.87 | $4.87 | 1,462,700 |
| 2019-01-29 | $5.00 | $5.03 | $4.86 | $4.96 | $4.96 | 1,862,540 |
| 2019-01-28 | $5.12 | $5.17 | $4.97 | $5.00 | $5.00 | 1,816,280 |
| 2019-01-25 | $5.11 | $5.15 | $5.03 | $5.10 | $5.10 | 1,692,670 |
| 2019-01-24 | $5.04 | $5.15 | $5.02 | $5.07 | $5.07 | 1,358,580 |
| 2019-01-23 | $5.01 | $5.07 | $5.01 | $5.04 | $5.04 | 1,046,960 |
| 2019-01-22 | $5.08 | $5.12 | $5.01 | $5.04 | $5.04 | 1,096,880 |
| 2019-01-21 | $5.09 | $5.15 | $5.05 | $5.11 | $5.11 | 2,103,100 |
| 2019-01-18 | $5.10 | $5.13 | $4.93 | $5.05 | $5.05 | 3,078,430 |
| 2019-01-17 | $5.25 | $5.25 | $5.05 | $5.10 | $5.10 | 4,413,110 |
| 2019-01-16 | $5.13 | $5.57 | $5.10 | $5.29 | $5.29 | 8,013,540 |
| 2019-01-15 | $5.04 | $5.16 | $4.99 | $5.13 | $5.13 | 3,812,070 |
| 2019-01-14 | $5.04 | $5.15 | $4.93 | $5.09 | $5.09 | 4,022,040 |
| 2019-01-11 | $4.85 | $5.02 | $4.85 | $5.00 | $5.00 | 2,854,020 |
| 2019-01-10 | $4.85 | $4.95 | $4.85 | $4.86 | $4.86 | 1,951,990 |
| 2019-01-09 | $4.89 | $5.03 | $4.85 | $4.90 | $4.90 | 3,512,080 |
| 2019-01-08 | $4.94 | $4.94 | $4.80 | $4.85 | $4.85 | 3,242,680 |
| 2019-01-07 | $4.86 | $4.97 | $4.83 | $4.96 | $4.96 | 4,312,560 |
| 2019-01-04 | $4.70 | $4.91 | $4.61 | $4.86 | $4.86 | 3,512,760 |
| 2019-01-03 | $4.71 | $4.79 | $4.67 | $4.70 | $4.70 | 1,488,180 |
| 2019-01-02 | $4.61 | $4.74 | $4.61 | $4.71 | $4.71 | 1,717,860 |
| 2019-01-01 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2018-12-31 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2018-12-28 | $4.65 | $4.71 | $4.59 | $4.61 | $4.61 | 1,328,270 |
| 2018-12-27 | $4.86 | $4.90 | $4.58 | $4.64 | $4.64 | 3,192,600 |
| 2018-12-26 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2018-12-25 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2018-12-24 | $4.75 | $4.82 | $4.68 | $4.75 | $4.75 | 1,685,980 |
| 2018-12-21 | $4.63 | $4.78 | $4.63 | $4.66 | $4.66 | 2,255,810 |
| 2018-12-20 | $4.65 | $4.72 | $4.62 | $4.65 | $4.65 | 1,756,960 |
| 2018-12-19 | $4.68 | $4.76 | $4.52 | $4.67 | $4.67 | 1,481,340 |
| 2018-12-18 | $4.72 | $4.84 | $4.67 | $4.76 | $4.76 | 1,189,860 |
| 2018-12-17 | $4.67 | $4.81 | $4.67 | $4.75 | $4.75 | 1,183,810 |
| 2018-12-14 | $4.88 | $4.92 | $4.74 | $4.80 | $4.80 | 1,521,100 |
| 2018-12-13 | $4.91 | $4.92 | $4.79 | $4.87 | $4.87 | 1,237,540 |
| 2018-12-12 | $4.85 | $4.91 | $4.80 | $4.84 | $4.84 | 1,281,240 |
| 2018-12-11 | $4.77 | $4.90 | $4.75 | $4.86 | $4.86 | 1,897,800 |
| 2018-12-10 | $4.77 | $4.85 | $4.65 | $4.71 | $4.71 | 2,873,930 |
| 2018-12-07 | $4.98 | $5.01 | $4.88 | $4.90 | $4.90 | 2,657,320 |
| 2018-12-06 | $5.02 | $5.10 | $4.90 | $4.98 | $4.98 | 3,658,720 |
| 2018-12-05 | $5.01 | $5.10 | $4.94 | $5.00 | $5.00 | 4,938,780 |
| 2018-12-04 | $5.06 | $5.15 | $5.02 | $5.15 | $5.15 | 4,584,810 |
| 2018-12-03 | $5.02 | $5.15 | $4.94 | $5.06 | $5.06 | 6,024,080 |
| 2018-11-30 | $4.96 | $5.08 | $4.82 | $4.90 | $4.90 | 10,034,620 |
| 2018-11-29 | $5.75 | $5.75 | $5.15 | $5.16 | $5.16 | 18,389,810 |
| 2018-11-28 | $5.05 | $5.53 | $4.95 | $5.53 | $5.53 | 17,691,520 |
| 2018-11-27 | $5.02 | $5.09 | $4.91 | $5.03 | $5.03 | 2,326,260 |
| 2018-11-26 | $4.89 | $4.96 | $4.85 | $4.93 | $4.93 | 1,721,170 |
| 2018-11-23 | $5.14 | $5.19 | $4.88 | $4.91 | $4.91 | 2,515,820 |
| 2018-11-22 | $5.12 | $5.30 | $5.11 | $5.17 | $5.17 | 3,137,920 |
| 2018-11-21 | $5.04 | $5.18 | $4.94 | $5.12 | $5.12 | 3,743,770 |
| 2018-11-20 | $5.15 | $5.30 | $5.05 | $5.06 | $5.06 | 6,156,220 |
| 2018-11-19 | $4.96 | $5.48 | $4.95 | $5.24 | $5.24 | 10,326,040 |
| 2018-11-16 | $4.91 | $4.99 | $4.85 | $4.98 | $4.98 | 3,158,400 |
| 2018-11-15 | $4.93 | $4.97 | $4.83 | $4.94 | $4.94 | 3,557,760 |
| 2018-11-14 | $4.81 | $5.00 | $4.80 | $4.89 | $4.89 | 5,767,940 |
| 2018-11-13 | $4.77 | $4.93 | $4.73 | $4.85 | $4.85 | 5,866,040 |
| 2018-11-12 | $4.55 | $4.95 | $4.53 | $4.82 | $4.82 | 6,099,120 |
| 2018-11-09 | $4.62 | $4.62 | $4.50 | $4.55 | $4.55 | 3,943,380 |
| 2018-11-08 | $4.65 | $4.88 | $4.60 | $4.60 | $4.60 | 8,534,450 |
| 2018-11-07 | $4.40 | $4.86 | $4.40 | $4.71 | $4.71 | 12,186,320 |
| 2018-11-06 | $4.49 | $4.49 | $4.31 | $4.42 | $4.42 | 2,461,500 |
| 2018-11-05 | $4.53 | $4.58 | $4.40 | $4.50 | $4.50 | 2,520,580 |
| 2018-11-02 | $4.45 | $4.55 | $4.43 | $4.49 | $4.49 | 2,128,050 |
| 2018-11-01 | $4.34 | $4.50 | $4.34 | $4.41 | $4.41 | 3,991,670 |
| 2018-10-31 | $4.32 | $4.37 | $4.24 | $4.32 | $4.32 | 1,650,400 |
| 2018-10-30 | $4.21 | $4.35 | $4.15 | $4.32 | $4.32 | 1,649,330 |
| 2018-10-29 | $4.22 | $4.47 | $4.18 | $4.21 | $4.21 | 1,179,740 |
| 2018-10-26 | $4.23 | $4.38 | $4.23 | $4.23 | $4.23 | 1,781,340 |
| 2018-10-25 | $4.12 | $4.27 | $4.12 | $4.23 | $4.23 | 1,924,880 |
| 2018-10-24 | $4.19 | $4.30 | $4.16 | $4.30 | $4.30 | 2,165,410 |
| 2018-10-23 | $4.30 | $4.33 | $4.15 | $4.21 | $4.21 | 2,092,000 |
| 2018-10-22 | $4.05 | $4.28 | $4.05 | $4.23 | $4.23 | 3,278,820 |
| 2018-10-19 | $3.93 | $4.06 | $3.85 | $4.03 | $4.03 | 1,758,690 |
| 2018-10-18 | $3.95 | $4.03 | $3.92 | $3.93 | $3.93 | 1,409,100 |
| 2018-10-17 | $4.12 | $4.16 | $4.00 | $4.08 | $4.08 | 1,701,790 |
| 2018-10-16 | $4.20 | $4.27 | $4.03 | $4.06 | $4.06 | 2,238,920 |
| 2018-10-15 | $4.13 | $4.53 | $4.06 | $4.27 | $4.27 | 3,702,860 |
| 2018-10-12 | $4.01 | $4.27 | $3.96 | $4.12 | $4.12 | 2,175,730 |
| 2018-10-11 | $4.63 | $4.63 | $4.28 | $4.28 | $4.28 | 2,671,500 |
| 2018-10-10 | $4.83 | $4.90 | $4.70 | $4.76 | $4.76 | 1,656,300 |
| 2018-10-09 | $4.85 | $4.99 | $4.81 | $4.86 | $4.86 | 850,090 |
| 2018-10-08 | $5.04 | $5.04 | $4.70 | $4.85 | $4.85 | 1,164,460 |
| 2018-10-05 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2018-10-04 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2018-10-03 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2018-10-02 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2018-10-01 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2018-09-28 | $5.15 | $5.16 | $5.06 | $5.10 | $5.10 | 1,415,480 |
| 2018-09-27 | $5.27 | $5.30 | $5.13 | $5.13 | $5.13 | 2,164,510 |
| 2018-09-26 | $5.29 | $5.35 | $5.24 | $5.27 | $5.27 | 1,242,170 |
| 2018-09-25 | $5.36 | $5.36 | $5.30 | $5.32 | $5.32 | 1,392,760 |
| 2018-09-24 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2018-09-21 | $5.31 | $5.39 | $5.27 | $5.36 | $5.36 | 1,716,220 |
| 2018-09-20 | $5.26 | $5.34 | $5.25 | $5.31 | $5.31 | 1,156,400 |
| 2018-09-19 | $5.25 | $5.33 | $5.22 | $5.28 | $5.28 | 1,765,200 |
| 2018-09-18 | $5.17 | $5.35 | $5.14 | $5.29 | $5.29 | 1,412,630 |
| 2018-09-17 | $5.17 | $5.24 | $5.11 | $5.16 | $5.16 | 749,020 |
| 2018-09-14 | $5.29 | $5.31 | $5.15 | $5.15 | $5.15 | 961,400 |
| 2018-09-13 | $5.28 | $5.35 | $5.23 | $5.29 | $5.29 | 1,105,980 |
| 2018-09-12 | $5.28 | $5.33 | $5.23 | $5.28 | $5.28 | 1,259,980 |
| 2018-09-11 | $5.27 | $5.35 | $5.20 | $5.29 | $5.29 | 941,410 |
| 2018-09-10 | $5.42 | $5.46 | $5.30 | $5.30 | $5.30 | 1,170,300 |
| 2018-09-07 | $5.48 | $5.55 | $5.39 | $5.48 | $5.48 | 1,314,200 |
| 2018-09-06 | $5.40 | $5.52 | $5.39 | $5.51 | $5.51 | 1,613,380 |
| 2018-09-05 | $5.58 | $5.63 | $5.43 | $5.46 | $5.46 | 1,497,150 |
| 2018-09-04 | $5.52 | $5.71 | $5.51 | $5.60 | $5.60 | 1,539,790 |
| 2018-09-03 | $5.66 | $5.67 | $5.41 | $5.57 | $5.57 | 1,385,410 |
| 2018-08-31 | $5.72 | $5.79 | $5.66 | $5.72 | $5.72 | 1,329,600 |
| 2018-08-30 | $5.78 | $5.78 | $5.66 | $5.74 | $5.74 | 978,000 |
| 2018-08-29 | $5.76 | $5.83 | $5.70 | $5.75 | $5.75 | 1,191,030 |
| 2018-08-28 | $5.82 | $5.86 | $5.77 | $5.81 | $5.81 | 1,595,460 |
| 2018-08-27 | $5.72 | $5.86 | $5.72 | $5.82 | $5.82 | 2,097,600 |
| 2018-08-24 | $5.71 | $5.80 | $5.69 | $5.75 | $5.75 | 1,139,710 |
| 2018-08-23 | $5.71 | $5.83 | $5.70 | $5.73 | $5.73 | 1,544,280 |
| 2018-08-22 | $5.77 | $5.90 | $5.71 | $5.72 | $5.72 | 2,022,970 |
| 2018-08-21 | $5.70 | $5.84 | $5.70 | $5.80 | $5.80 | 2,989,960 |
| 2018-08-20 | $5.50 | $5.94 | $5.46 | $5.78 | $5.78 | 3,138,840 |
| 2018-08-17 | $5.64 | $5.74 | $5.51 | $5.52 | $5.52 | 2,185,400 |
| 2018-08-16 | $5.68 | $5.75 | $5.55 | $5.63 | $5.63 | 3,165,980 |
| 2018-08-15 | $5.77 | $5.86 | $5.68 | $5.70 | $5.70 | 2,796,900 |
| 2018-08-14 | $6.00 | $6.00 | $5.78 | $5.81 | $5.81 | 4,121,220 |
| 2018-08-13 | $5.71 | $6.10 | $5.71 | $5.94 | $5.94 | 7,967,050 |
| 2018-08-10 | $6.17 | $6.18 | $5.78 | $5.78 | $5.78 | 12,220,770 |
| 2018-08-09 | $5.35 | $5.92 | $5.30 | $5.92 | $5.92 | 8,058,190 |
| 2018-08-08 | $5.30 | $5.41 | $5.22 | $5.38 | $5.38 | 2,122,800 |
| 2018-08-07 | $5.22 | $5.38 | $5.22 | $5.31 | $5.31 | 1,621,500 |
| 2018-08-06 | $5.17 | $5.30 | $5.07 | $5.22 | $5.22 | 2,363,820 |
| 2018-08-03 | $5.23 | $5.45 | $5.12 | $5.15 | $5.15 | 2,262,940 |
| 2018-08-02 | $5.54 | $5.54 | $5.13 | $5.22 | $5.22 | 2,344,560 |
| 2018-08-01 | $5.59 | $5.72 | $5.54 | $5.54 | $5.54 | 1,885,210 |
| 2018-07-31 | $5.67 | $5.73 | $5.50 | $5.62 | $5.62 | 2,659,000 |
| 2018-07-30 | $5.61 | $5.88 | $5.40 | $5.73 | $5.73 | 3,156,220 |
| 2018-07-27 | $5.62 | $5.66 | $5.52 | $5.57 | $5.57 | 1,479,800 |
| 2018-07-26 | $5.58 | $5.69 | $5.56 | $5.68 | $5.68 | 2,048,130 |
| 2018-07-25 | $5.61 | $5.74 | $5.59 | $5.64 | $5.64 | 2,404,310 |
| 2018-07-24 | $5.54 | $5.66 | $5.47 | $5.60 | $5.60 | 2,480,100 |
| 2018-07-23 | $5.38 | $5.55 | $5.35 | $5.54 | $5.54 | 2,306,940 |
| 2018-07-20 | $5.29 | $5.49 | $5.26 | $5.43 | $5.43 | 1,627,320 |
| 2018-07-19 | $5.48 | $5.48 | $5.30 | $5.32 | $5.32 | 1,629,400 |
| 2018-07-18 | $5.37 | $5.53 | $5.32 | $5.45 | $5.45 | 3,201,680 |
| 2018-07-17 | $5.44 | $5.45 | $5.26 | $5.34 | $5.34 | 1,980,260 |
| 2018-07-16 | $5.48 | $5.48 | $5.36 | $5.45 | $5.45 | 1,656,460 |
| 2018-07-13 | $5.42 | $5.52 | $5.37 | $5.45 | $5.45 | 2,566,570 |
| 2018-07-12 | $5.21 | $5.40 | $5.20 | $5.38 | $5.38 | 2,049,930 |
| 2018-07-11 | $5.36 | $5.38 | $5.07 | $5.23 | $5.23 | 2,452,380 |
| 2018-07-10 | $5.47 | $5.58 | $5.32 | $5.47 | $5.47 | 2,293,660 |
| 2018-07-09 | $5.28 | $5.38 | $5.24 | $5.37 | $5.37 | 1,220,730 |
| 2018-07-06 | $5.26 | $5.34 | $5.13 | $5.28 | $5.28 | 1,686,320 |
| 2018-07-05 | $5.22 | $5.34 | $5.16 | $5.20 | $5.20 | 1,292,840 |
| 2018-07-04 | $5.43 | $5.49 | $5.26 | $5.32 | $5.32 | 1,996,420 |
| 2018-07-03 | $5.25 | $5.55 | $5.25 | $5.47 | $5.47 | 2,178,740 |
| 2018-07-02 | $5.46 | $5.54 | $5.15 | $5.26 | $5.26 | 1,930,450 |
| 2018-06-29 | $5.33 | $5.52 | $5.26 | $5.46 | $5.46 | 2,431,810 |
| 2018-06-28 | $5.30 | $5.35 | $5.23 | $5.29 | $5.29 | 1,037,560 |
| 2018-06-27 | $5.38 | $5.50 | $5.27 | $5.30 | $5.30 | 1,388,310 |
| 2018-06-26 | $5.04 | $5.32 | $5.01 | $5.27 | $5.27 | 1,109,370 |
| 2018-06-25 | $5.31 | $5.37 | $5.12 | $5.22 | $5.22 | 1,218,360 |
| 2018-06-22 | $5.02 | $5.25 | $4.97 | $5.19 | $5.19 | 1,595,640 |
| 2018-06-21 | $5.44 | $5.50 | $4.96 | $5.12 | $5.12 | 3,554,320 |
| 2018-06-20 | $5.52 | $5.64 | $5.39 | $5.44 | $5.44 | 3,024,360 |
| 2018-06-19 | $6.01 | $6.01 | $5.41 | $5.52 | $5.52 | 3,060,300 |
| 2018-06-18 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2018-06-15 | $6.31 | $6.34 | $5.90 | $6.01 | $6.01 | 2,913,820 |
| 2018-06-14 | $6.40 | $6.54 | $6.27 | $6.28 | $6.28 | 2,529,870 |
| 2018-06-13 | $6.76 | $6.77 | $6.47 | $6.48 | $6.48 | 2,460,260 |
| 2018-06-12 | $6.70 | $6.79 | $6.66 | $6.72 | $6.72 | 2,110,150 |
| 2018-06-11 | $6.66 | $6.76 | $6.58 | $6.69 | $6.69 | 2,323,310 |
| 2018-06-08 | $6.51 | $6.75 | $6.51 | $6.69 | $6.69 | 3,638,810 |
| 2018-06-07 | $6.61 | $6.66 | $6.46 | $6.51 | $6.51 | 1,260,410 |
| 2018-06-06 | $6.67 | $6.70 | $6.56 | $6.59 | $6.59 | 1,328,600 |
| 2018-06-05 | $6.50 | $6.71 | $6.50 | $6.67 | $6.67 | 2,853,780 |
| 2018-06-04 | $6.62 | $6.75 | $6.48 | $6.53 | $6.53 | 1,875,700 |
| 2018-06-01 | $6.77 | $6.77 | $6.57 | $6.61 | $6.61 | 1,824,100 |
| 2018-05-31 | $6.74 | $6.84 | $6.52 | $6.77 | $6.77 | 2,306,950 |
| 2018-05-30 | $6.85 | $6.93 | $6.50 | $6.52 | $6.52 | 2,723,400 |
| 2018-05-29 | $6.98 | $7.09 | $6.84 | $6.98 | $6.98 | 2,657,210 |
| 2018-05-28 | $6.78 | $7.02 | $6.64 | $6.96 | $6.96 | 3,123,070 |
| 2018-05-25 | $7.06 | $7.06 | $6.75 | $6.82 | $6.82 | 3,981,860 |
| 2018-05-24 | $7.06 | $7.15 | $7.04 | $7.09 | $7.09 | 1,539,850 |
| 2018-05-23 | $7.16 | $7.26 | $7.05 | $7.06 | $7.06 | 2,098,720 |
| 2018-05-22 | $7.37 | $7.37 | $7.13 | $7.23 | $7.23 | 2,581,580 |
| 2018-05-21 | $7.23 | $7.34 | $7.12 | $7.25 | $7.25 | 2,937,780 |
| 2018-05-18 | $7.13 | $7.13 | $7.03 | $7.11 | $7.11 | 1,798,250 |
| 2018-05-17 | $7.07 | $7.20 | $7.03 | $7.09 | $7.09 | 2,353,210 |
| 2018-05-16 | $7.18 | $7.25 | $7.06 | $7.07 | $7.07 | 2,284,160 |
| 2018-05-15 | $7.14 | $7.30 | $7.12 | $7.25 | $7.25 | 3,177,140 |
| 2018-05-14 | $7.15 | $7.55 | $7.14 | $7.15 | $7.15 | 5,349,460 |
| 2018-05-11 | $7.80 | $7.90 | $7.32 | $7.38 | $7.38 | 11,030,480 |
| 2018-05-10 | $7.33 | $7.52 | $7.20 | $7.40 | $7.40 | 5,556,300 |
| 2018-05-09 | $7.11 | $7.41 | $7.11 | $7.33 | $7.33 | 7,630,630 |
| 2018-05-08 | $7.03 | $7.19 | $7.03 | $7.11 | $7.11 | 4,287,290 |
| 2018-05-07 | $7.04 | $7.16 | $6.77 | $7.08 | $7.08 | 7,875,020 |
| 2018-05-04 | $6.72 | $7.40 | $6.71 | $7.00 | $7.00 | 11,875,920 |
| 2018-05-03 | $6.68 | $6.79 | $6.45 | $6.73 | $6.73 | 3,467,470 |
| 2018-05-02 | $6.70 | $6.85 | $6.51 | $6.65 | $6.65 | 3,898,100 |
| 2018-05-01 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2018-04-30 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2018-04-27 | $6.84 | $6.95 | $6.77 | $6.87 | $6.87 | 2,269,000 |
| 2018-04-26 | $7.11 | $7.14 | $6.87 | $6.90 | $6.90 | 5,535,300 |
| 2018-04-25 | $6.80 | $7.16 | $6.75 | $7.15 | $7.15 | 7,398,170 |
| 2018-04-24 | $6.64 | $6.91 | $6.62 | $6.87 | $6.87 | 3,084,460 |
| 2018-04-23 | $6.65 | $6.82 | $6.44 | $6.61 | $6.61 | 2,883,080 |
| 2018-04-20 | $6.90 | $6.95 | $6.73 | $6.74 | $6.74 | 4,270,120 |
| 2018-04-19 | $6.91 | $7.07 | $6.87 | $6.87 | $6.87 | 5,322,000 |
| 2018-04-18 | $6.64 | $7.19 | $6.30 | $6.94 | $6.94 | 8,030,360 |
| 2018-04-17 | $6.90 | $6.94 | $6.62 | $6.63 | $6.63 | 5,564,600 |
| 2018-04-16 | $6.94 | $7.26 | $6.77 | $6.95 | $6.95 | 9,680,350 |
| 2018-04-13 | $6.66 | $7.09 | $6.66 | $7.05 | $7.05 | 9,598,990 |
| 2018-04-12 | $6.67 | $6.85 | $6.56 | $6.63 | $6.63 | 7,295,030 |
| 2018-04-11 | $6.38 | $6.96 | $6.27 | $6.76 | $6.76 | 12,527,240 |
| 2018-04-10 | $6.46 | $6.63 | $6.29 | $6.33 | $6.33 | 4,304,900 |
| 2018-04-09 | $6.26 | $6.38 | $6.15 | $6.27 | $6.27 | 1,993,150 |
| 2018-04-06 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2018-04-05 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2018-04-04 | $6.37 | $6.43 | $6.10 | $6.24 | $6.24 | 1,964,690 |
| 2018-04-03 | $6.30 | $6.42 | $6.22 | $6.37 | $6.37 | 2,843,500 |
| 2018-04-02 | $6.23 | $6.39 | $6.23 | $6.36 | $6.36 | 3,090,720 |
| 2018-03-30 | $6.09 | $6.29 | $6.06 | $6.26 | $6.26 | 3,413,030 |
| 2018-03-29 | $6.08 | $6.17 | $6.05 | $6.08 | $6.08 | 1,437,300 |
| 2018-03-28 | $6.07 | $6.16 | $6.02 | $6.05 | $6.05 | 2,692,490 |
| 2018-03-27 | $5.85 | $6.22 | $5.85 | $6.16 | $6.16 | 3,850,180 |
| 2018-03-26 | $5.65 | $5.85 | $5.50 | $5.81 | $5.81 | 2,615,910 |
| 2018-03-23 | $6.07 | $6.10 | $5.66 | $5.69 | $5.69 | 4,339,860 |
| 2018-03-22 | $6.22 | $6.33 | $6.14 | $6.25 | $6.25 | 2,514,310 |
| 2018-03-21 | $6.32 | $6.38 | $6.26 | $6.29 | $6.29 | 2,581,080 |
| 2018-03-20 | $6.39 | $6.39 | $6.25 | $6.33 | $6.33 | 3,214,520 |
| 2018-03-19 | $6.42 | $6.65 | $6.36 | $6.43 | $6.43 | 2,898,750 |
| 2018-03-16 | $6.26 | $6.53 | $6.23 | $6.46 | $6.46 | 3,779,800 |
| 2018-03-15 | $6.30 | $6.38 | $6.19 | $6.23 | $6.23 | 2,291,980 |
| 2018-03-14 | $6.43 | $6.52 | $6.29 | $6.30 | $6.30 | 2,594,300 |
| 2018-03-13 | $6.50 | $6.58 | $6.42 | $6.53 | $6.53 | 4,320,620 |
| 2018-03-12 | $6.29 | $6.71 | $6.26 | $6.49 | $6.49 | 6,228,080 |
| 2018-03-09 | $6.11 | $6.42 | $6.05 | $6.27 | $6.27 | 4,110,210 |
| 2018-03-08 | $6.09 | $6.14 | $6.05 | $6.08 | $6.08 | 1,380,780 |
| 2018-03-07 | $6.22 | $6.22 | $6.05 | $6.07 | $6.07 | 2,014,710 |
| 2018-03-06 | $6.20 | $6.21 | $6.13 | $6.20 | $6.20 | 2,886,450 |
| 2018-03-05 | $6.19 | $6.27 | $6.10 | $6.18 | $6.18 | 2,107,280 |
| 2018-03-02 | $6.26 | $6.31 | $6.14 | $6.25 | $6.25 | 3,474,810 |
| 2018-03-01 | $6.10 | $6.32 | $6.10 | $6.29 | $6.29 | 3,044,950 |
| 2018-02-28 | $6.02 | $6.28 | $5.95 | $6.21 | $6.21 | 4,397,130 |
| 2018-02-27 | $6.02 | $6.11 | $5.97 | $6.05 | $6.05 | 2,312,370 |
| 2018-02-26 | $5.90 | $6.02 | $5.84 | $5.99 | $5.99 | 2,225,540 |
| 2018-02-23 | $5.98 | $6.00 | $5.80 | $5.87 | $5.87 | 1,589,100 |
| 2018-02-22 | $5.93 | $6.02 | $5.91 | $5.95 | $5.95 | 1,402,830 |
| 2018-02-21 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2018-02-20 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2018-02-19 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2018-02-16 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2018-02-15 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2018-02-14 | $5.93 | $5.98 | $5.85 | $5.92 | $5.92 | 852,780 |
| 2018-02-13 | $6.00 | $6.07 | $5.90 | $5.92 | $5.92 | 1,638,340 |
| 2018-02-12 | $5.90 | $6.06 | $5.81 | $6.00 | $6.00 | 2,187,620 |
| 2018-02-09 | $5.70 | $5.92 | $5.62 | $5.87 | $5.87 | 2,941,260 |
| 2018-02-08 | $5.68 | $5.83 | $5.62 | $5.77 | $5.77 | 1,664,200 |
| 2018-02-07 | $5.61 | $5.79 | $5.51 | $5.65 | $5.65 | 1,754,940 |
| 2018-02-06 | $5.82 | $5.90 | $5.52 | $5.57 | $5.57 | 1,827,500 |
| 2018-02-05 | $5.60 | $5.93 | $5.60 | $5.85 | $5.85 | 1,447,360 |
| 2018-02-02 | $5.66 | $5.91 | $5.40 | $5.78 | $5.78 | 2,173,820 |
| 2018-02-01 | $6.45 | $6.45 | $5.77 | $5.77 | $5.77 | 5,279,870 |
| 2018-01-31 | $6.62 | $6.70 | $6.41 | $6.41 | $6.41 | 6,686,940 |
| 2018-01-30 | $7.40 | $7.44 | $7.05 | $7.12 | $7.12 | 2,697,320 |
| 2018-01-29 | $7.56 | $7.56 | $7.36 | $7.37 | $7.37 | 1,875,450 |
| 2018-01-26 | $7.68 | $7.68 | $7.50 | $7.52 | $7.52 | 1,089,800 |
| 2018-01-25 | $7.70 | $7.75 | $7.61 | $7.66 | $7.66 | 1,705,860 |
| 2018-01-24 | $7.53 | $7.73 | $7.42 | $7.71 | $7.71 | 2,160,940 |
| 2018-01-23 | $7.58 | $7.61 | $7.47 | $7.56 | $7.56 | 1,564,730 |
| 2018-01-22 | $7.60 | $7.60 | $7.33 | $7.57 | $7.57 | 2,969,940 |
| 2018-01-19 | $7.61 | $7.65 | $7.56 | $7.56 | $7.56 | 798,800 |
| 2018-01-18 | $7.62 | $7.66 | $7.58 | $7.63 | $7.63 | 845,950 |
| 2018-01-17 | $7.64 | $7.64 | $7.51 | $7.58 | $7.58 | 1,406,960 |
| 2018-01-16 | $7.60 | $7.68 | $7.57 | $7.63 | $7.63 | 1,177,190 |
| 2018-01-15 | $7.77 | $7.87 | $7.57 | $7.60 | $7.60 | 2,309,060 |
| 2018-01-12 | $7.87 | $7.91 | $7.75 | $7.77 | $7.77 | 1,489,380 |
| 2018-01-11 | $7.81 | $7.94 | $7.72 | $7.91 | $7.91 | 2,158,240 |
| 2018-01-10 | $7.80 | $7.82 | $7.71 | $7.81 | $7.81 | 1,208,620 |
| 2018-01-09 | $7.77 | $7.82 | $7.69 | $7.81 | $7.81 | 1,674,880 |
| 2018-01-08 | $7.86 | $7.86 | $7.68 | $7.79 | $7.79 | 2,584,140 |
| 2018-01-05 | $8.02 | $8.09 | $7.89 | $7.89 | $7.89 | 2,480,060 |
| 2018-01-04 | $8.02 | $8.05 | $7.96 | $8.02 | $8.02 | 2,088,890 |
| 2018-01-03 | $7.99 | $8.02 | $7.94 | $8.01 | $8.01 | 2,101,660 |
| 2018-01-02 | $7.96 | $8.09 | $7.93 | $7.99 | $7.99 | 1,385,840 |
| 2018-01-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-12-29 | $7.83 | $8.13 | $7.79 | $8.00 | $8.00 | 1,874,300 |
| 2017-12-28 | $7.80 | $7.91 | $7.78 | $7.81 | $7.81 | 1,554,200 |
| 2017-12-27 | $7.91 | $7.91 | $7.79 | $7.81 | $7.81 | 1,444,840 |
| 2017-12-26 | $7.76 | $7.93 | $7.75 | $7.91 | $7.91 | 2,222,320 |
| 2017-12-25 | $7.75 | $7.95 | $7.70 | $7.80 | $7.80 | 1,695,710 |
| 2017-12-22 | $7.97 | $8.00 | $7.75 | $7.75 | $7.75 | 2,544,170 |
| 2017-12-21 | $7.89 | $8.05 | $7.89 | $7.97 | $7.97 | 1,736,890 |
| 2017-12-20 | $8.03 | $8.09 | $7.90 | $7.94 | $7.94 | 2,510,640 |
| 2017-12-19 | $8.03 | $8.20 | $7.92 | $8.09 | $8.09 | 4,225,470 |
| 2017-12-18 | $8.55 | $8.55 | $8.04 | $8.04 | $8.04 | 5,673,230 |
| 2017-12-15 | $8.44 | $8.65 | $8.39 | $8.49 | $8.49 | 6,097,090 |
| 2017-12-14 | $8.56 | $8.56 | $8.35 | $8.49 | $8.49 | 4,849,230 |
| 2017-12-13 | $8.48 | $8.55 | $8.31 | $8.55 | $8.55 | 5,278,090 |
| 2017-12-12 | $8.58 | $8.58 | $8.40 | $8.48 | $8.48 | 4,992,060 |
| 2017-12-11 | $8.60 | $8.74 | $8.48 | $8.61 | $8.61 | 7,433,940 |
| 2017-12-08 | $8.42 | $8.64 | $8.31 | $8.63 | $8.63 | 9,091,290 |
| 2017-12-07 | $8.33 | $8.58 | $8.32 | $8.42 | $8.42 | 9,118,770 |
| 2017-12-06 | $7.99 | $8.46 | $7.99 | $8.44 | $8.44 | 9,267,460 |
| 2017-12-05 | $8.20 | $8.29 | $7.98 | $8.08 | $8.08 | 5,036,760 |
| 2017-12-04 | $8.30 | $8.46 | $8.13 | $8.18 | $8.18 | 5,508,340 |
| 2017-12-01 | $8.31 | $8.40 | $8.24 | $8.40 | $8.40 | 5,354,510 |
| 2017-11-30 | $8.24 | $8.44 | $8.21 | $8.30 | $8.30 | 6,744,900 |
| 2017-11-29 | $7.86 | $8.46 | $7.85 | $8.38 | $8.38 | 11,811,750 |
| 2017-11-28 | $7.75 | $7.91 | $7.75 | $7.85 | $7.85 | 1,875,400 |
| 2017-11-27 | $7.96 | $8.03 | $7.60 | $7.79 | $7.79 | 3,854,230 |
| 2017-11-24 | $8.21 | $8.30 | $7.93 | $7.97 | $7.97 | 4,472,230 |
| 2017-11-23 | $8.29 | $8.43 | $8.15 | $8.22 | $8.22 | 3,581,310 |
| 2017-11-22 | $8.37 | $8.49 | $8.20 | $8.32 | $8.32 | 5,044,400 |
| 2017-11-21 | $8.24 | $8.46 | $8.16 | $8.41 | $8.41 | 6,356,070 |
| 2017-11-20 | $7.97 | $8.25 | $7.85 | $8.24 | $8.24 | 5,223,740 |
| 2017-11-17 | $8.09 | $8.19 | $7.90 | $8.00 | $8.00 | 4,316,900 |
| 2017-11-16 | $8.12 | $8.23 | $8.08 | $8.16 | $8.16 | 2,917,720 |
| 2017-11-15 | $7.96 | $8.30 | $7.93 | $8.12 | $8.12 | 5,826,270 |
| 2017-11-14 | $8.07 | $8.10 | $7.81 | $7.95 | $7.95 | 2,566,460 |
| 2017-11-13 | $8.00 | $8.10 | $7.99 | $8.01 | $8.01 | 2,537,440 |
| 2017-11-10 | $7.95 | $8.21 | $7.95 | $8.02 | $8.02 | 4,278,990 |
| 2017-11-09 | $7.92 | $8.04 | $7.80 | $7.92 | $7.92 | 4,293,850 |
| 2017-11-08 | $7.53 | $8.33 | $7.53 | $7.97 | $7.97 | 8,412,740 |
| 2017-11-07 | $7.63 | $7.63 | $7.50 | $7.57 | $7.57 | 2,044,130 |
| 2017-11-06 | $7.59 | $7.65 | $7.52 | $7.63 | $7.63 | 1,994,110 |
| 2017-11-03 | $7.60 | $7.65 | $7.50 | $7.59 | $7.59 | 1,676,340 |
| 2017-11-02 | $7.75 | $7.76 | $7.60 | $7.60 | $7.60 | 1,461,780 |
| 2017-11-01 | $7.60 | $7.77 | $7.59 | $7.73 | $7.73 | 1,982,430 |
| 2017-10-31 | $7.59 | $7.64 | $7.50 | $7.61 | $7.61 | 1,910,780 |
| 2017-10-30 | $7.75 | $7.88 | $7.51 | $7.59 | $7.59 | 2,888,600 |
| 2017-10-27 | $7.74 | $7.81 | $7.66 | $7.75 | $7.75 | 1,842,190 |
| 2017-10-26 | $7.80 | $7.85 | $7.67 | $7.77 | $7.77 | 2,668,400 |
| 2017-10-25 | $7.74 | $7.86 | $7.73 | $7.84 | $7.84 | 1,437,970 |
| 2017-10-24 | $7.82 | $7.85 | $7.65 | $7.77 | $7.77 | 1,180,380 |
| 2017-10-23 | $7.72 | $7.84 | $7.66 | $7.82 | $7.82 | 1,186,500 |
| 2017-10-20 | $7.68 | $7.75 | $7.63 | $7.75 | $7.75 | 1,402,610 |
| 2017-10-19 | $7.73 | $7.82 | $7.59 | $7.68 | $7.68 | 1,928,010 |
| 2017-10-18 | $7.98 | $8.00 | $7.72 | $7.82 | $7.82 | 2,181,740 |
| 2017-10-17 | $7.92 | $8.04 | $7.91 | $7.93 | $7.93 | 2,473,120 |
| 2017-10-16 | $8.40 | $8.40 | $7.96 | $7.98 | $7.98 | 5,770,180 |
| 2017-10-13 | $8.31 | $8.37 | $8.25 | $8.35 | $8.35 | 1,604,330 |
| 2017-10-12 | $8.34 | $8.44 | $8.23 | $8.30 | $8.30 | 2,765,780 |
| 2017-10-11 | $8.49 | $8.58 | $8.35 | $8.36 | $8.36 | 4,355,390 |
| 2017-10-10 | $8.32 | $8.45 | $8.29 | $8.45 | $8.45 | 4,143,250 |
| 2017-10-09 | $8.26 | $8.37 | $8.22 | $8.31 | $8.31 | 3,372,550 |
| 2017-10-06 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2017-10-05 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2017-10-04 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2017-10-03 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2017-10-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2017-09-29 | $8.11 | $8.27 | $8.04 | $8.20 | $8.20 | 3,323,530 |
| 2017-09-28 | $8.06 | $8.19 | $8.03 | $8.06 | $8.06 | 2,232,060 |
| 2017-09-27 | $7.98 | $8.14 | $7.98 | $8.09 | $8.09 | 1,961,380 |
| 2017-09-26 | $8.17 | $8.23 | $7.93 | $7.99 | $7.99 | 3,885,870 |
| 2017-09-25 | $8.28 | $8.36 | $8.15 | $8.17 | $8.17 | 2,876,700 |
| 2017-09-22 | $8.36 | $8.36 | $8.16 | $8.28 | $8.28 | 3,438,750 |
| 2017-09-21 | $8.36 | $8.49 | $8.28 | $8.35 | $8.35 | 5,639,700 |
| 2017-09-20 | $8.30 | $8.53 | $8.21 | $8.39 | $8.39 | 5,637,370 |
| 2017-09-19 | $8.34 | $8.38 | $8.18 | $8.18 | $8.18 | 2,522,580 |
| 2017-09-18 | $8.27 | $8.36 | $8.23 | $8.35 | $8.35 | 2,813,900 |
| 2017-09-15 | $8.27 | $8.38 | $8.20 | $8.35 | $8.35 | 3,342,360 |
| 2017-09-14 | $8.36 | $8.40 | $8.20 | $8.27 | $8.27 | 3,556,460 |
| 2017-09-13 | $8.50 | $8.62 | $8.36 | $8.39 | $8.39 | 5,600,050 |
| 2017-09-12 | $8.37 | $8.45 | $8.32 | $8.43 | $8.43 | 6,016,600 |
| 2017-09-11 | $8.24 | $8.36 | $8.17 | $8.36 | $8.36 | 3,619,040 |
| 2017-09-08 | $8.22 | $8.44 | $8.17 | $8.25 | $8.25 | 4,527,670 |
| 2017-09-07 | $8.32 | $8.50 | $8.22 | $8.24 | $8.24 | 4,815,730 |
| 2017-09-06 | $8.43 | $8.45 | $8.23 | $8.40 | $8.40 | 6,424,920 |
| 2017-09-05 | $8.38 | $8.86 | $8.34 | $8.49 | $8.49 | 9,537,080 |
| 2017-09-04 | $8.29 | $8.45 | $8.22 | $8.39 | $8.39 | 7,037,450 |
| 2017-09-01 | $8.17 | $8.36 | $8.11 | $8.30 | $8.30 | 7,039,850 |
| 2017-08-31 | $8.14 | $8.20 | $8.08 | $8.15 | $8.15 | 2,500,080 |
| 2017-08-30 | $8.09 | $8.34 | $8.05 | $8.15 | $8.15 | 5,294,000 |
| 2017-08-29 | $8.06 | $8.18 | $8.00 | $8.13 | $8.13 | 5,025,820 |
| 2017-08-28 | $7.80 | $8.45 | $7.78 | $8.15 | $8.15 | 10,478,880 |
| 2017-08-25 | $7.76 | $7.85 | $7.70 | $7.84 | $7.84 | 1,993,540 |
| 2017-08-24 | $7.86 | $7.86 | $7.63 | $7.76 | $7.76 | 2,755,140 |
| 2017-08-23 | $7.82 | $7.93 | $7.79 | $7.83 | $7.83 | 1,956,400 |
| 2017-08-22 | $7.94 | $7.97 | $7.81 | $7.86 | $7.86 | 2,192,230 |
| 2017-08-21 | $7.92 | $8.00 | $7.87 | $7.94 | $7.94 | 2,462,640 |
| 2017-08-18 | $7.98 | $8.04 | $7.86 | $7.91 | $7.91 | 3,534,840 |
| 2017-08-17 | $8.01 | $8.15 | $7.85 | $8.08 | $8.08 | 5,526,850 |
| 2017-08-16 | $7.73 | $7.98 | $7.73 | $7.98 | $7.98 | 5,468,700 |
| 2017-08-15 | $7.73 | $7.91 | $7.70 | $7.80 | $7.80 | 3,073,260 |
| 2017-08-14 | $7.43 | $7.75 | $7.43 | $7.71 | $7.71 | 2,326,680 |
| 2017-08-11 | $7.56 | $7.68 | $7.40 | $7.48 | $7.48 | 2,326,980 |
| 2017-08-10 | $7.70 | $7.82 | $7.53 | $7.60 | $7.60 | 3,188,520 |
| 2017-08-09 | $7.80 | $7.88 | $7.76 | $7.80 | $7.80 | 2,206,000 |
| 2017-08-08 | $7.82 | $7.84 | $7.66 | $7.83 | $7.83 | 3,025,950 |
| 2017-08-07 | $7.75 | $7.82 | $7.73 | $7.80 | $7.80 | 2,131,400 |
| 2017-08-04 | $7.95 | $7.96 | $7.78 | $7.78 | $7.78 | 2,377,980 |
| 2017-08-03 | $7.76 | $7.93 | $7.75 | $7.86 | $7.86 | 3,111,800 |
| 2017-08-02 | $7.80 | $7.91 | $7.72 | $7.76 | $7.76 | 3,722,490 |
| 2017-08-01 | $7.73 | $7.94 | $7.68 | $7.80 | $7.80 | 3,524,880 |
| 2017-07-31 | $7.68 | $7.83 | $7.68 | $7.71 | $7.71 | 3,255,050 |
| 2017-07-28 | $7.76 | $7.89 | $7.72 | $7.77 | $7.77 | 3,052,820 |
| 2017-07-27 | $7.54 | $7.85 | $7.45 | $7.82 | $7.82 | 5,602,470 |
| 2017-07-26 | $7.58 | $7.60 | $7.42 | $7.52 | $7.52 | 2,157,390 |
| 2017-07-25 | $7.41 | $7.65 | $7.41 | $7.56 | $7.56 | 2,751,150 |
| 2017-07-24 | $7.48 | $7.51 | $7.28 | $7.46 | $7.46 | 3,462,480 |
| 2017-07-21 | $7.62 | $7.75 | $7.50 | $7.54 | $7.54 | 3,025,440 |
| 2017-07-20 | $7.66 | $7.87 | $7.62 | $7.67 | $7.67 | 4,049,250 |
| 2017-07-19 | $7.53 | $7.69 | $7.53 | $7.66 | $7.66 | 2,695,070 |
| 2017-07-18 | $7.48 | $7.70 | $7.35 | $7.60 | $7.60 | 3,517,900 |
| 2017-07-17 | $8.08 | $8.19 | $7.40 | $7.48 | $7.48 | 7,024,220 |
| 2017-07-14 | $8.52 | $8.52 | $8.22 | $8.22 | $8.22 | 4,881,900 |
| 2017-07-13 | $8.70 | $8.70 | $8.51 | $8.54 | $8.54 | 3,402,400 |
| 2017-07-12 | $8.59 | $8.75 | $8.31 | $8.69 | $8.69 | 6,680,520 |
| 2017-07-11 | $8.81 | $8.96 | $8.51 | $8.60 | $8.60 | 6,372,370 |
| 2017-07-10 | $8.88 | $9.18 | $8.80 | $8.80 | $8.80 | 9,900,190 |
| 2017-07-07 | $9.00 | $9.06 | $8.90 | $8.91 | $8.91 | 9,766,340 |
| 2017-07-06 | $8.65 | $9.24 | $8.62 | $9.12 | $9.12 | 20,000,350 |
| 2017-07-05 | $8.65 | $8.79 | $8.54 | $8.70 | $8.70 | 9,312,850 |
| 2017-07-04 | $8.65 | $8.95 | $8.41 | $8.79 | $8.79 | 15,325,370 |
| 2017-07-03 | $8.85 | $8.96 | $8.53 | $8.64 | $8.64 | 17,914,760 |
| 2017-06-30 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2017-06-29 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2017-06-28 | $7.95 | $7.97 | $7.84 | $7.88 | $7.88 | 2,097,840 |
| 2017-06-27 | $7.83 | $8.18 | $7.83 | $8.00 | $8.00 | 4,414,910 |
| 2017-06-26 | $7.80 | $7.88 | $7.70 | $7.87 | $7.87 | 3,148,280 |
| 2017-06-23 | $7.69 | $7.85 | $7.61 | $7.78 | $7.78 | 3,479,980 |
| 2017-06-22 | $8.00 | $8.13 | $7.81 | $7.81 | $7.81 | 3,420,430 |
| 2017-06-21 | $8.12 | $8.12 | $7.95 | $8.04 | $8.04 | 2,228,220 |
| 2017-06-20 | $8.13 | $8.17 | $8.02 | $8.02 | $8.02 | 3,292,970 |
| 2017-06-19 | $8.05 | $8.15 | $7.98 | $8.14 | $8.14 | 3,194,750 |
| 2017-06-16 | $8.09 | $8.21 | $7.95 | $8.03 | $8.03 | 4,088,390 |
| 2017-06-15 | $7.83 | $8.28 | $7.83 | $8.09 | $8.09 | 6,626,210 |
| 2017-06-14 | $7.86 | $7.98 | $7.80 | $7.86 | $7.86 | 4,425,530 |
| 2017-06-13 | $7.74 | $8.10 | $7.66 | $7.94 | $7.94 | 9,211,400 |
| 2017-06-12 | $7.69 | $7.69 | $7.52 | $7.52 | $7.52 | 1,848,510 |
| 2017-06-09 | $7.75 | $7.79 | $7.50 | $7.74 | $7.74 | 3,277,830 |
| 2017-06-08 | $7.83 | $7.87 | $7.73 | $7.76 | $7.76 | 3,001,230 |
| 2017-06-07 | $7.64 | $7.89 | $7.60 | $7.81 | $7.81 | 5,416,430 |
| 2017-06-06 | $7.51 | $7.67 | $7.44 | $7.67 | $7.67 | 3,445,770 |
| 2017-06-05 | $7.43 | $7.58 | $7.43 | $7.50 | $7.50 | 2,539,240 |
| 2017-06-02 | $7.16 | $7.88 | $6.86 | $7.49 | $7.49 | 7,598,130 |
| 2017-06-01 | $7.56 | $7.58 | $7.15 | $7.16 | $7.16 | 3,138,090 |
| 2017-05-31 | $7.78 | $7.85 | $7.50 | $7.58 | $7.58 | 2,136,590 |
| 2017-05-30 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2017-05-29 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2017-05-26 | $7.57 | $7.70 | $7.57 | $7.63 | $7.63 | 1,657,380 |
| 2017-05-25 | $7.60 | $7.80 | $7.40 | $7.62 | $7.62 | 3,391,700 |
| 2017-05-24 | $7.52 | $7.69 | $7.31 | $7.62 | $7.62 | 3,073,870 |
| 2017-05-23 | $7.96 | $7.96 | $7.60 | $7.62 | $7.62 | 3,476,820 |
| 2017-05-22 | $8.26 | $8.31 | $7.83 | $7.96 | $7.96 | 3,142,650 |
| 2017-05-19 | $8.24 | $8.39 | $8.23 | $8.26 | $8.26 | 2,572,630 |
| 2017-05-18 | $8.25 | $8.40 | $8.22 | $8.24 | $8.24 | 3,111,960 |
| 2017-05-17 | $8.28 | $8.38 | $8.22 | $8.36 | $8.36 | 4,628,980 |
| 2017-05-16 | $7.95 | $8.35 | $7.82 | $8.33 | $8.33 | 4,869,010 |
| 2017-05-15 | $7.97 | $8.07 | $7.92 | $7.94 | $7.94 | 1,878,700 |
| 2017-05-12 | $8.00 | $8.03 | $7.89 | $7.95 | $7.95 | 2,012,990 |
| 2017-05-11 | $7.94 | $8.04 | $7.73 | $8.04 | $8.04 | 3,466,690 |
| 2017-05-10 | $8.20 | $8.30 | $8.03 | $8.03 | $8.01 | 3,243,010 |
| 2017-05-09 | $8.05 | $8.20 | $7.97 | $8.20 | $8.18 | 2,515,180 |
| 2017-05-08 | $8.03 | $8.23 | $7.94 | $8.03 | $8.01 | 2,703,760 |
| 2017-05-05 | $8.26 | $8.31 | $8.05 | $8.07 | $8.05 | 2,157,310 |
| 2017-05-04 | $8.34 | $8.40 | $8.23 | $8.26 | $8.24 | 2,275,640 |
| 2017-05-03 | $8.27 | $8.50 | $8.21 | $8.33 | $8.31 | 2,888,450 |
| 2017-05-02 | $8.24 | $8.39 | $8.20 | $8.28 | $8.26 | 2,552,700 |
| 2017-05-01 | $8.27 | $8.27 | $8.27 | $8.27 | $8.25 | 0 |
| 2017-04-28 | $8.10 | $8.30 | $8.10 | $8.27 | $8.25 | 3,407,500 |
| 2017-04-27 | $8.00 | $8.16 | $7.66 | $8.14 | $8.12 | 5,602,380 |
| 2017-04-26 | $8.02 | $8.02 | $7.91 | $8.00 | $7.98 | 2,782,080 |
| 2017-04-25 | $8.04 | $8.11 | $7.91 | $7.96 | $7.94 | 3,365,680 |
| 2017-04-24 | $8.44 | $8.47 | $7.90 | $7.99 | $7.97 | 3,993,750 |
| 2017-04-21 | $8.45 | $8.60 | $8.42 | $8.46 | $8.44 | 2,593,480 |
| 2017-04-20 | $8.45 | $8.56 | $8.37 | $8.40 | $8.38 | 3,829,610 |
| 2017-04-19 | $8.31 | $8.70 | $8.23 | $8.47 | $8.45 | 6,134,590 |
| 2017-04-18 | $9.00 | $9.07 | $8.68 | $8.77 | $8.75 | 2,886,310 |
| 2017-04-17 | $9.30 | $9.30 | $8.98 | $9.02 | $9.00 | 3,476,390 |
| 2017-04-14 | $9.45 | $9.45 | $9.27 | $9.30 | $9.28 | 3,100,470 |
| 2017-04-13 | $9.53 | $9.60 | $9.43 | $9.47 | $9.45 | 2,822,610 |
| 2017-04-12 | $9.41 | $9.57 | $9.41 | $9.51 | $9.49 | 3,725,210 |
| 2017-04-11 | $9.60 | $9.70 | $9.22 | $9.49 | $9.47 | 6,119,330 |
| 2017-04-10 | $9.96 | $9.96 | $9.53 | $9.60 | $9.58 | 5,161,850 |
| 2017-04-07 | $10.05 | $10.07 | $9.93 | $9.96 | $9.94 | 2,890,050 |
| 2017-04-06 | $10.01 | $10.11 | $9.92 | $10.07 | $10.05 | 3,974,540 |
| 2017-04-05 | $9.84 | $10.03 | $9.78 | $10.02 | $10.00 | 6,147,220 |
| 2017-04-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.82 | 0 |
| 2017-04-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.82 | 0 |
| 2017-03-31 | $9.85 | $9.95 | $9.63 | $9.84 | $9.82 | 6,388,730 |
| 2017-03-30 | $10.21 | $10.30 | $9.75 | $9.75 | $9.73 | 6,615,270 |
| 2017-03-29 | $10.61 | $10.63 | $10.21 | $10.23 | $10.20 | 4,185,520 |
| 2017-03-28 | $10.63 | $10.72 | $10.58 | $10.61 | $10.58 | 2,778,510 |
| 2017-03-27 | $10.58 | $10.82 | $10.58 | $10.61 | $10.58 | 3,251,280 |
| 2017-03-24 | $10.69 | $10.69 | $10.56 | $10.62 | $10.59 | 2,876,720 |
| 2017-03-23 | $10.73 | $10.78 | $10.50 | $10.62 | $10.59 | 4,378,270 |
| 2017-03-22 | $10.87 | $10.87 | $10.60 | $10.67 | $10.64 | 4,612,730 |
| 2017-03-21 | $10.89 | $10.94 | $10.84 | $10.90 | $10.87 | 2,923,280 |
| 2017-03-20 | $10.90 | $10.99 | $10.75 | $10.90 | $10.87 | 4,868,250 |
| 2017-03-17 | $10.95 | $11.48 | $10.87 | $10.99 | $10.96 | 10,181,800 |
| 2017-03-16 | $10.95 | $10.96 | $10.84 | $10.95 | $10.92 | 3,661,630 |
| 2017-03-15 | $10.85 | $10.92 | $10.81 | $10.88 | $10.85 | 2,439,130 |
| 2017-03-14 | $11.00 | $11.03 | $10.84 | $10.85 | $10.82 | 3,035,330 |
| 2017-03-13 | $10.83 | $11.07 | $10.78 | $11.00 | $10.97 | 3,780,120 |
| 2017-03-10 | $11.05 | $11.12 | $10.87 | $10.89 | $10.86 | 4,511,880 |
| 2017-03-09 | $11.20 | $11.21 | $11.02 | $11.12 | $11.09 | 5,466,650 |
| 2017-03-08 | $11.04 | $11.25 | $10.98 | $11.12 | $11.09 | 6,926,990 |
| 2017-03-07 | $11.03 | $11.08 | $10.91 | $10.97 | $10.94 | 4,496,530 |
| 2017-03-06 | $10.72 | $11.06 | $10.71 | $11.03 | $11.00 | 6,733,840 |
| 2017-03-03 | $10.88 | $10.91 | $10.68 | $10.71 | $10.68 | 4,951,740 |
| 2017-03-02 | $11.03 | $11.10 | $10.86 | $10.87 | $10.84 | 3,573,100 |
| 2017-03-01 | $10.97 | $11.12 | $10.88 | $11.03 | $11.00 | 4,438,280 |
| 2017-02-28 | $10.95 | $11.10 | $10.85 | $10.97 | $10.94 | 4,007,120 |
| 2017-02-27 | $11.29 | $11.32 | $11.02 | $11.03 | $11.00 | 6,122,970 |
| 2017-02-24 | $11.23 | $11.46 | $11.22 | $11.34 | $11.31 | 4,964,550 |
| 2017-02-23 | $11.40 | $11.42 | $11.20 | $11.32 | $11.29 | 5,419,800 |
| 2017-02-22 | $11.39 | $11.51 | $11.25 | $11.45 | $11.42 | 7,454,350 |
| 2017-02-21 | $11.17 | $11.63 | $11.11 | $11.40 | $11.37 | 10,977,210 |
| 2017-02-20 | $11.00 | $11.26 | $10.95 | $11.14 | $11.11 | 8,127,060 |
| 2017-02-17 | $10.98 | $11.35 | $10.66 | $11.23 | $11.20 | 12,701,080 |
| 2017-02-16 | $10.93 | $11.04 | $10.92 | $10.97 | $10.94 | 4,798,050 |
| 2017-02-15 | $11.06 | $11.15 | $10.94 | $10.99 | $10.96 | 6,373,140 |
| 2017-02-14 | $11.12 | $11.21 | $11.01 | $11.02 | $10.99 | 5,278,010 |
| 2017-02-13 | $10.94 | $11.19 | $10.86 | $11.16 | $11.13 | 6,919,890 |
| 2017-02-10 | $11.03 | $11.06 | $10.88 | $10.93 | $10.90 | 5,384,300 |
| 2017-02-09 | $11.03 | $11.10 | $10.94 | $11.04 | $11.01 | 7,483,720 |
| 2017-02-08 | $10.95 | $11.02 | $10.83 | $11.01 | $10.98 | 6,716,260 |
| 2017-02-07 | $11.02 | $11.08 | $10.81 | $11.00 | $10.97 | 7,229,420 |
| 2017-02-06 | $10.99 | $11.13 | $10.88 | $11.02 | $10.99 | 8,466,170 |
| 2017-02-03 | $11.25 | $11.29 | $10.80 | $10.97 | $10.94 | 10,056,040 |
| 2017-02-02 | $11.26 | $11.26 | $11.26 | $11.26 | $11.23 | 0 |
| 2017-02-01 | $11.26 | $11.26 | $11.26 | $11.26 | $11.23 | 0 |
| 2017-01-31 | $11.26 | $11.26 | $11.26 | $11.26 | $11.23 | 0 |
| 2017-01-30 | $11.26 | $11.26 | $11.26 | $11.26 | $11.23 | 0 |
| 2017-01-27 | $11.26 | $11.26 | $11.26 | $11.26 | $11.23 | 0 |
| 2017-01-26 | $10.40 | $11.26 | $10.40 | $11.26 | $11.23 | 7,114,790 |
| 2017-01-25 | $10.13 | $10.29 | $10.10 | $10.24 | $10.21 | 1,494,600 |
| 2017-01-24 | $10.33 | $10.35 | $10.10 | $10.17 | $10.14 | 1,993,570 |
| 2017-01-23 | $10.16 | $10.44 | $10.13 | $10.30 | $10.27 | 2,476,010 |
| 2017-01-20 | $9.95 | $10.29 | $9.91 | $10.18 | $10.15 | 3,162,070 |
| 2017-01-19 | $10.05 | $10.10 | $9.91 | $9.96 | $9.94 | 1,908,350 |
| 2017-01-18 | $10.20 | $10.25 | $10.00 | $10.08 | $10.05 | 2,767,950 |
| 2017-01-17 | $9.90 | $10.10 | $9.62 | $10.07 | $10.05 | 3,791,140 |
| 2017-01-16 | $10.53 | $10.53 | $9.53 | $9.85 | $9.83 | 6,991,980 |
| 2017-01-13 | $10.44 | $10.66 | $10.40 | $10.47 | $10.44 | 3,716,900 |
| 2017-01-12 | $10.81 | $10.81 | $10.43 | $10.44 | $10.41 | 3,666,930 |
| 2017-01-11 | $10.82 | $10.95 | $10.75 | $10.76 | $10.73 | 2,688,750 |
| 2017-01-10 | $10.95 | $11.08 | $10.85 | $10.86 | $10.83 | 2,347,290 |
| 2017-01-09 | $11.02 | $11.05 | $10.84 | $10.90 | $10.87 | 3,258,590 |
| 2017-01-06 | $10.89 | $11.10 | $10.89 | $10.99 | $10.96 | 3,538,600 |
| 2017-01-05 | $11.14 | $11.23 | $10.89 | $10.94 | $10.91 | 5,578,930 |
| 2017-01-04 | $10.88 | $11.18 | $10.82 | $11.18 | $11.15 | 6,086,090 |
| 2017-01-03 | $10.69 | $10.94 | $10.64 | $10.88 | $10.85 | 6,350,260 |
| 2017-01-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.57 | 0 |
| 2016-12-30 | $10.58 | $10.69 | $10.55 | $10.60 | $10.57 | 2,456,000 |
| 2016-12-29 | $10.57 | $10.82 | $10.52 | $10.60 | $10.57 | 4,475,770 |
| 2016-12-28 | $10.60 | $10.72 | $10.52 | $10.58 | $10.55 | 3,348,950 |
| 2016-12-27 | $10.52 | $10.70 | $10.52 | $10.56 | $10.53 | 3,083,640 |
| 2016-12-26 | $10.68 | $10.68 | $10.30 | $10.59 | $10.56 | 6,114,790 |
| 2016-12-23 | $10.65 | $11.12 | $10.64 | $10.80 | $10.77 | 10,447,890 |
| 2016-12-22 | $10.66 | $10.66 | $10.47 | $10.57 | $10.54 | 3,064,900 |
| 2016-12-21 | $10.68 | $10.68 | $10.59 | $10.65 | $10.62 | 3,090,220 |
| 2016-12-20 | $10.56 | $10.71 | $10.51 | $10.59 | $10.56 | 2,895,400 |
| 2016-12-19 | $10.69 | $10.78 | $10.49 | $10.49 | $10.46 | 3,216,450 |
| 2016-12-16 | $10.56 | $10.78 | $10.54 | $10.68 | $10.65 | 3,704,050 |
| 2016-12-15 | $10.52 | $10.70 | $10.52 | $10.53 | $10.50 | 4,504,340 |
| 2016-12-14 | $10.47 | $10.78 | $10.35 | $10.47 | $10.44 | 6,447,310 |
| 2016-12-13 | $10.26 | $10.54 | $10.12 | $10.35 | $10.32 | 6,229,990 |
| 2016-12-12 | $11.69 | $11.74 | $10.52 | $10.52 | $10.49 | 10,777,780 |
| 2016-12-09 | $11.56 | $11.74 | $11.30 | $11.69 | $11.66 | 5,481,700 |
| 2016-12-08 | $11.83 | $11.85 | $11.51 | $11.51 | $11.48 | 4,891,260 |
| 2016-12-07 | $11.74 | $11.83 | $11.67 | $11.81 | $11.78 | 3,168,980 |
| 2016-12-06 | $11.85 | $11.86 | $11.65 | $11.67 | $11.64 | 3,584,600 |
| 2016-12-05 | $11.85 | $11.93 | $11.71 | $11.76 | $11.73 | 4,803,770 |
| 2016-12-02 | $12.29 | $12.33 | $12.01 | $12.04 | $12.01 | 4,912,340 |
| 2016-12-01 | $12.28 | $12.29 | $12.16 | $12.29 | $12.26 | 3,089,730 |
| 2016-11-30 | $12.14 | $12.36 | $12.10 | $12.23 | $12.20 | 4,192,530 |
| 2016-11-29 | $12.29 | $12.42 | $12.11 | $12.13 | $12.10 | 5,375,250 |
| 2016-11-28 | $12.44 | $12.47 | $12.25 | $12.26 | $12.23 | 5,696,620 |
| 2016-11-25 | $12.34 | $12.46 | $12.00 | $12.43 | $12.40 | 6,218,460 |
| 2016-11-24 | $12.60 | $12.60 | $12.30 | $12.34 | $12.31 | 7,562,310 |
| 2016-11-23 | $12.70 | $12.78 | $12.56 | $12.57 | $12.54 | 8,352,780 |
| 2016-11-22 | $12.65 | $12.69 | $12.48 | $12.68 | $12.65 | 7,855,580 |
| 2016-11-21 | $12.60 | $12.68 | $12.56 | $12.60 | $12.57 | 4,570,860 |
| 2016-11-18 | $12.69 | $12.85 | $12.63 | $12.66 | $12.63 | 5,486,030 |
| 2016-11-17 | $12.95 | $13.08 | $12.66 | $12.73 | $12.70 | 7,560,300 |
| 2016-11-16 | $13.04 | $13.30 | $12.95 | $12.97 | $12.94 | 9,303,400 |
| 2016-11-15 | $13.05 | $13.10 | $12.86 | $13.02 | $12.99 | 10,176,480 |
| 2016-11-14 | $12.55 | $13.21 | $12.51 | $13.13 | $13.10 | 18,740,180 |
| 2016-11-11 | $12.48 | $12.65 | $12.38 | $12.60 | $12.57 | 7,511,700 |
| 2016-11-10 | $12.49 | $12.58 | $12.41 | $12.46 | $12.43 | 7,703,010 |
| 2016-11-09 | $12.68 | $12.69 | $12.20 | $12.45 | $12.42 | 8,284,010 |
| 2016-11-08 | $12.75 | $12.80 | $12.58 | $12.63 | $12.60 | 7,249,230 |
| 2016-11-07 | $12.89 | $12.90 | $12.62 | $12.71 | $12.68 | 5,449,690 |
| 2016-11-04 | $12.91 | $13.10 | $12.75 | $12.82 | $12.79 | 10,039,890 |
| 2016-11-03 | $12.56 | $13.03 | $12.55 | $12.78 | $12.75 | 9,614,180 |
| 2016-11-02 | $12.83 | $12.89 | $12.54 | $12.64 | $12.61 | 6,097,350 |
| 2016-11-01 | $12.89 | $12.94 | $12.78 | $12.90 | $12.87 | 6,067,240 |
| 2016-10-31 | $12.70 | $12.96 | $12.61 | $12.88 | $12.85 | 0 |
| 2016-10-28 | $12.93 | $12.97 | $12.70 | $12.74 | $12.71 | 6,433,630 |
| 2016-10-27 | $12.72 | $13.10 | $12.53 | $12.94 | $12.91 | 11,503,150 |
| 2016-10-26 | $12.85 | $12.97 | $12.60 | $12.72 | $12.69 | 7,420,920 |
| 2016-10-25 | $12.87 | $13.08 | $12.85 | $12.90 | $12.87 | 5,563,780 |
| 2016-10-24 | $12.87 | $13.10 | $12.78 | $12.96 | $12.93 | 5,799,880 |
| 2016-10-21 | $13.19 | $13.19 | $12.71 | $12.81 | $12.78 | 7,147,260 |
| 2016-10-20 | $13.17 | $13.18 | $12.89 | $13.06 | $13.03 | 7,585,300 |
| 2016-10-19 | $12.98 | $13.29 | $12.90 | $13.05 | $13.02 | 10,354,280 |
| 2016-10-18 | $12.77 | $12.88 | $12.61 | $12.84 | $12.81 | 7,736,310 |
| 2016-10-17 | $13.43 | $13.57 | $12.67 | $12.70 | $12.67 | 12,521,310 |
| 2016-10-14 | $13.61 | $13.61 | $13.25 | $13.35 | $13.32 | 5,597,350 |
| 2016-10-13 | $13.64 | $13.72 | $13.52 | $13.59 | $13.56 | 5,008,310 |
| 2016-10-12 | $13.48 | $13.75 | $13.43 | $13.61 | $13.58 | 5,969,810 |
| 2016-10-11 | $13.68 | $13.68 | $13.50 | $13.57 | $13.54 | 5,813,400 |
| 2016-10-10 | $13.58 | $13.76 | $13.36 | $13.66 | $13.63 | 7,016,630 |
| 2016-10-07 | $13.33 | $13.33 | $13.33 | $13.33 | $13.30 | 0 |
| 2016-10-06 | $13.33 | $13.33 | $13.33 | $13.33 | $13.30 | 0 |
| 2016-10-05 | $13.33 | $13.33 | $13.33 | $13.33 | $13.30 | 0 |
| 2016-10-04 | $13.33 | $13.33 | $13.33 | $13.33 | $13.30 | 0 |
| 2016-10-03 | $13.33 | $13.33 | $13.33 | $13.33 | $13.30 | 0 |
| 2016-09-30 | $13.30 | $13.43 | $13.23 | $13.33 | $13.30 | 4,426,090 |
| 2016-09-29 | $13.30 | $13.50 | $13.21 | $13.25 | $13.22 | 4,495,770 |
| 2016-09-28 | $13.60 | $13.61 | $13.20 | $13.21 | $13.18 | 5,236,090 |
| 2016-09-27 | $13.70 | $13.70 | $13.29 | $13.60 | $13.57 | 5,715,960 |
| 2016-09-26 | $13.77 | $13.77 | $13.50 | $13.50 | $13.47 | 6,371,320 |
| 2016-09-23 | $13.92 | $13.92 | $13.65 | $13.66 | $13.63 | 6,916,550 |
| 2016-09-22 | $13.96 | $14.08 | $13.70 | $13.90 | $13.87 | 7,558,180 |
| 2016-09-21 | $14.20 | $14.24 | $13.77 | $13.84 | $13.81 | 10,006,580 |
| 2016-09-20 | $14.90 | $14.99 | $13.85 | $14.12 | $14.08 | 18,911,260 |
| 2016-09-19 | $14.81 | $14.81 | $14.81 | $14.81 | $14.77 | 0 |
| 2016-09-16 | $14.81 | $14.81 | $14.81 | $14.81 | $14.77 | 0 |
| 2016-09-15 | $14.81 | $14.81 | $14.81 | $14.81 | $14.77 | 0 |
| 2016-09-14 | $14.81 | $14.81 | $14.81 | $14.81 | $14.77 | 0 |
| 2016-09-13 | $14.81 | $14.81 | $14.81 | $14.81 | $14.77 | 0 |
| 2016-09-12 | $14.81 | $14.81 | $14.81 | $14.81 | $14.77 | 0 |
| 2016-09-09 | $14.81 | $14.81 | $14.81 | $14.81 | $14.77 | 0 |
| 2016-09-08 | $14.81 | $14.81 | $14.81 | $14.81 | $14.77 | 0 |
| 2016-09-07 | $14.81 | $14.81 | $14.81 | $14.81 | $14.77 | 0 |
| 2016-09-06 | $14.81 | $14.81 | $14.81 | $14.81 | $14.77 | 0 |
| 2016-09-05 | $14.81 | $14.81 | $14.81 | $14.81 | $14.77 | 0 |
| 2016-09-02 | $14.81 | $14.81 | $14.81 | $14.81 | $14.77 | 0 |
| 2016-09-01 | $14.78 | $15.08 | $14.69 | $14.81 | $14.77 | 11,749,680 |
| 2016-08-31 | $14.90 | $15.17 | $14.66 | $14.83 | $14.79 | 13,212,110 |
| 2016-08-30 | $14.90 | $15.03 | $14.75 | $14.95 | $14.91 | 12,407,860 |
| 2016-08-29 | $14.41 | $15.15 | $14.41 | $15.00 | $14.96 | 28,014,450 |
| 2016-08-26 | $14.47 | $14.77 | $14.30 | $14.47 | $14.43 | 19,882,340 |
| 2016-08-25 | $14.25 | $14.67 | $13.90 | $14.58 | $14.54 | 23,589,640 |
| 2016-08-24 | $14.03 | $14.53 | $13.91 | $14.27 | $14.23 | 14,666,240 |
| 2016-08-23 | $13.78 | $14.20 | $13.73 | $14.03 | $14.00 | 13,465,950 |
| 2016-08-22 | $14.34 | $14.40 | $13.72 | $13.73 | $13.70 | 16,686,570 |
| 2016-08-19 | $14.45 | $14.63 | $14.28 | $14.37 | $14.33 | 17,917,220 |
| 2016-08-18 | $14.00 | $14.78 | $13.99 | $14.66 | $14.62 | 36,348,400 |
| 2016-08-17 | $13.95 | $14.38 | $13.73 | $14.13 | $14.09 | 20,033,130 |
| 2016-08-16 | $14.17 | $14.43 | $13.89 | $13.90 | $13.87 | 15,711,600 |
| 2016-08-15 | $13.92 | $14.14 | $13.50 | $13.98 | $13.95 | 18,496,490 |
| 2016-08-12 | $13.60 | $13.85 | $13.50 | $13.77 | $13.74 | 10,296,640 |
| 2016-08-11 | $13.88 | $14.05 | $13.45 | $13.51 | $13.48 | 15,989,650 |
| 2016-08-10 | $13.92 | $14.50 | $13.80 | $14.01 | $13.98 | 19,855,770 |
| 2016-08-09 | $13.63 | $14.22 | $13.56 | $13.90 | $13.87 | 13,003,510 |
| 2016-08-08 | $13.52 | $13.77 | $13.20 | $13.64 | $13.61 | 9,385,520 |
| 2016-08-05 | $13.17 | $13.93 | $13.03 | $13.68 | $13.65 | 18,465,690 |
| 2016-08-04 | $13.12 | $13.31 | $12.93 | $13.20 | $13.17 | 10,145,750 |
| 2016-08-03 | $12.75 | $13.35 | $12.74 | $13.19 | $13.16 | 13,891,180 |
| 2016-08-02 | $12.80 | $13.01 | $12.64 | $12.88 | $12.85 | 9,271,620 |
| 2016-08-01 | $12.76 | $12.92 | $12.16 | $12.80 | $12.77 | 12,582,970 |
| 2016-07-29 | $13.18 | $13.18 | $12.72 | $12.75 | $12.72 | 9,531,370 |
| 2016-07-28 | $13.15 | $13.29 | $12.77 | $12.99 | $12.96 | 14,579,980 |
| 2016-07-27 | $14.48 | $14.48 | $13.03 | $13.04 | $13.01 | 28,271,980 |
| 2016-07-26 | $14.48 | $14.54 | $14.22 | $14.48 | $14.44 | 13,081,120 |
| 2016-07-25 | $14.07 | $14.45 | $14.02 | $14.39 | $14.35 | 14,885,830 |
| 2016-07-22 | $14.66 | $14.92 | $14.15 | $14.22 | $14.18 | 25,518,520 |
| 2016-07-21 | $14.80 | $15.04 | $14.50 | $14.79 | $14.75 | 35,242,190 |
| 2016-07-20 | $15.14 | $15.57 | $14.81 | $14.84 | $14.80 | 41,439,790 |
| 2016-07-19 | $15.33 | $15.46 | $14.70 | $15.19 | $15.15 | 44,641,940 |
| 2016-07-18 | $15.52 | $16.18 | $15.20 | $15.70 | $15.66 | 65,353,740 |
| 2016-07-15 | $16.60 | $16.60 | $15.27 | $15.35 | $15.31 | 76,102,470 |
| 2016-07-14 | $15.15 | $15.15 | $15.15 | $15.15 | $15.11 | 6,739,080 |
| 2016-07-13 | $13.46 | $14.10 | $13.08 | $13.77 | $13.74 | 31,776,730 |
| 2016-07-12 | $13.50 | $13.85 | $12.92 | $13.38 | $13.35 | 26,481,460 |
| 2016-07-11 | $12.92 | $13.95 | $12.92 | $13.60 | $13.57 | 36,951,660 |
| 2016-07-08 | $12.62 | $12.79 | $12.61 | $12.68 | $12.65 | 7,497,700 |
| 2016-07-07 | $12.78 | $12.83 | $12.60 | $12.70 | $12.67 | 10,341,410 |
| 2016-07-06 | $12.96 | $12.96 | $12.63 | $12.75 | $12.72 | 7,854,810 |
| 2016-07-05 | $12.86 | $12.99 | $12.60 | $12.91 | $12.88 | 11,315,600 |
| 2016-07-04 | $12.60 | $13.05 | $12.44 | $12.86 | $12.83 | 9,323,330 |
| 2016-07-01 | $13.03 | $13.35 | $12.50 | $12.69 | $12.66 | 10,654,140 |
| 2016-06-30 | $13.00 | $13.28 | $12.90 | $13.11 | $13.08 | 10,657,230 |
| 2016-06-29 | $13.41 | $13.41 | $12.88 | $13.00 | $12.97 | 13,234,340 |
| 2016-06-28 | $12.79 | $13.45 | $12.65 | $13.25 | $13.22 | 21,267,380 |
| 2016-06-27 | $12.33 | $12.88 | $12.20 | $12.74 | $12.71 | 12,407,280 |
| 2016-06-24 | $12.57 | $12.74 | $11.77 | $12.34 | $12.31 | 16,726,790 |
| 2016-06-23 | $12.77 | $13.08 | $12.48 | $12.72 | $12.69 | 15,040,970 |
| 2016-06-22 | $12.24 | $12.74 | $12.11 | $12.68 | $12.65 | 12,076,620 |
| 2016-06-21 | $12.78 | $12.86 | $12.11 | $12.16 | $12.13 | 11,843,460 |
| 2016-06-20 | $12.57 | $12.73 | $12.40 | $12.63 | $12.60 | 9,595,820 |
| 2016-06-17 | $12.32 | $12.88 | $12.30 | $12.56 | $12.53 | 12,159,930 |
| 2016-06-16 | $12.79 | $12.80 | $12.24 | $12.35 | $12.32 | 13,645,240 |
| 2016-06-15 | $12.00 | $12.89 | $11.95 | $12.68 | $12.65 | 16,953,400 |
| 2016-06-14 | $12.02 | $12.68 | $11.90 | $12.13 | $12.10 | 15,376,290 |
| 2016-06-13 | $13.60 | $13.60 | $12.41 | $12.41 | $12.38 | 17,084,910 |
| 2016-06-10 | $13.79 | $13.79 | $13.79 | $13.79 | $13.76 | 0 |
| 2016-06-09 | $13.79 | $13.79 | $13.79 | $13.79 | $13.76 | 0 |
| 2016-06-08 | $14.46 | $14.46 | $13.75 | $13.79 | $13.76 | 19,696,760 |
| 2016-06-07 | $14.60 | $14.60 | $14.22 | $14.38 | $14.34 | 9,768,160 |
| 2016-06-06 | $14.36 | $14.70 | $14.19 | $14.44 | $14.40 | 13,104,520 |
| 2016-06-03 | $14.72 | $14.95 | $14.29 | $14.45 | $14.41 | 17,499,950 |
| 2016-06-02 | $14.22 | $14.88 | $14.20 | $14.80 | $14.76 | 21,176,770 |
| 2016-06-01 | $14.08 | $14.82 | $14.00 | $14.41 | $14.37 | 22,814,210 |
| 2016-05-31 | $13.75 | $14.58 | $13.48 | $14.08 | $14.05 | 22,757,740 |
| 2016-05-30 | $13.55 | $14.10 | $13.25 | $13.51 | $13.48 | 11,063,930 |
| 2016-05-27 | $13.85 | $14.38 | $13.72 | $13.80 | $13.77 | 19,526,180 |
| 2016-05-26 | $13.55 | $13.85 | $13.00 | $13.74 | $13.71 | 17,392,980 |
| 2016-05-25 | $13.58 | $13.80 | $13.10 | $13.48 | $13.45 | 20,569,450 |
| 2016-05-24 | $24.09 | $24.48 | $23.30 | $24.20 | $13.41 | 11,432,780 |
| 2016-05-23 | $23.99 | $24.49 | $23.50 | $23.79 | $13.19 | 10,382,820 |
| 2016-05-20 | $21.97 | $23.24 | $21.53 | $23.13 | $12.82 | 9,428,730 |
| 2016-05-19 | $21.55 | $23.00 | $21.55 | $22.14 | $12.27 | 10,526,270 |
| 2016-05-18 | $22.00 | $22.24 | $20.83 | $21.46 | $11.89 | 7,094,600 |
| 2016-05-17 | $22.39 | $22.50 | $21.65 | $22.46 | $12.45 | 9,342,090 |
| 2016-05-16 | $21.51 | $22.44 | $21.45 | $22.12 | $12.26 | 10,685,430 |
| 2016-05-13 | $22.10 | $22.65 | $20.91 | $21.02 | $11.65 | 8,087,850 |
| 2016-05-12 | $21.74 | $23.23 | $20.49 | $22.28 | $12.35 | 15,158,430 |
| 2016-05-11 | $25.35 | $25.35 | $22.46 | $22.46 | $12.45 | 20,756,770 |
| 2016-05-10 | $24.79 | $25.50 | $24.51 | $24.96 | $13.83 | 8,458,230 |
| 2016-05-09 | $26.01 | $26.30 | $23.40 | $24.85 | $13.77 | 15,601,750 |
| 2016-05-06 | $27.29 | $28.48 | $25.91 | $26.00 | $14.41 | 23,042,860 |
| 2016-05-05 | $25.90 | $27.23 | $25.40 | $26.74 | $14.82 | 19,251,110 |
| 2016-05-04 | $25.22 | $26.35 | $25.02 | $25.87 | $14.34 | 23,411,090 |
| 2016-05-03 | $23.80 | $25.93 | $23.57 | $25.88 | $14.34 | 28,580,510 |
| 2016-05-02 | $23.57 | $23.57 | $23.57 | $23.57 | $13.06 | 0 |
| 2016-04-29 | $23.70 | $24.19 | $23.48 | $23.57 | $13.06 | 7,531,120 |
| 2016-04-28 | $24.00 | $24.00 | $22.52 | $23.50 | $13.03 | 9,437,740 |
| 2016-04-27 | $24.47 | $24.53 | $23.70 | $23.80 | $13.19 | 7,182,560 |
| 2016-04-26 | $24.30 | $24.80 | $23.60 | $24.48 | $13.57 | 11,044,550 |
| 2016-04-25 | $24.00 | $25.10 | $23.50 | $23.75 | $13.16 | 10,185,260 |
| 2016-04-22 | $22.97 | $24.22 | $22.97 | $23.98 | $13.29 | 11,249,220 |
| 2016-04-21 | $25.50 | $25.67 | $23.21 | $23.28 | $12.90 | 17,944,580 |
| 2016-04-20 | $26.15 | $26.90 | $24.60 | $25.39 | $14.07 | 21,045,250 |
| 2016-04-19 | $25.50 | $26.36 | $25.40 | $26.08 | $14.46 | 13,111,490 |
| 2016-04-18 | $25.90 | $26.58 | $24.90 | $25.70 | $14.24 | 16,706,170 |
| 2016-04-15 | $26.88 | $27.26 | $26.31 | $26.55 | $14.72 | 16,519,830 |
| 2016-04-14 | $26.21 | $26.65 | $25.71 | $26.53 | $14.70 | 19,109,480 |
| 2016-04-13 | $26.05 | $27.63 | $25.80 | $26.17 | $14.51 | 25,793,580 |
| 2016-04-12 | $25.65 | $26.43 | $24.89 | $25.85 | $14.33 | 17,893,910 |
| 2016-04-11 | $26.01 | $27.08 | $25.55 | $25.64 | $14.21 | 28,030,120 |
| 2016-04-08 | $26.79 | $26.89 | $24.67 | $25.00 | $13.86 | 34,483,700 |
| 2016-04-07 | $27.10 | $28.49 | $26.50 | $27.41 | $15.19 | 35,437,320 |
| 2016-04-06 | $27.10 | $27.48 | $26.28 | $27.17 | $15.06 | 28,627,740 |
| 2016-04-05 | $26.39 | $27.86 | $25.92 | $27.38 | $15.18 | 34,818,780 |
| 2016-04-04 | $26.07 | $26.07 | $26.07 | $26.07 | $14.45 | 0 |
| 2016-04-01 | $26.06 | $27.35 | $25.60 | $26.07 | $14.45 | 24,630,820 |
| 2016-03-31 | $27.28 | $27.96 | $26.01 | $26.51 | $14.69 | 38,020,260 |
| 2016-03-30 | $26.88 | $27.69 | $26.45 | $27.66 | $15.33 | 38,377,850 |
| 2016-03-29 | $27.06 | $27.97 | $26.14 | $26.80 | $14.85 | 38,120,790 |
| 2016-03-28 | $29.60 | $30.19 | $26.65 | $26.89 | $14.90 | 56,553,770 |
| 2016-03-25 | $30.28 | $30.28 | $28.10 | $28.60 | $15.85 | 86,872,710 |
| 2016-03-24 | $27.53 | $27.53 | $27.53 | $27.53 | $15.26 | 1,832,210 |
| 2016-03-23 | $25.03 | $25.03 | $25.03 | $25.03 | $13.87 | 2,570,490 |
| 2016-03-22 | $22.75 | $22.75 | $22.75 | $22.75 | $12.61 | 1,488,240 |
| 2016-03-21 | $20.68 | $20.68 | $20.68 | $20.68 | $11.46 | 959,440 |
| 2016-03-18 | $17.29 | $18.80 | $17.15 | $18.80 | $10.42 | 13,770,820 |
| 2016-03-17 | $16.19 | $17.81 | $16.06 | $17.09 | $9.47 | 14,789,510 |
| 2016-03-16 | $16.48 | $16.65 | $15.80 | $16.19 | $8.97 | 10,725,870 |
| 2016-03-15 | $15.85 | $16.58 | $15.78 | $16.10 | $8.92 | 15,663,610 |
| 2016-03-14 | $15.31 | $16.50 | $15.13 | $15.93 | $8.83 | 16,546,410 |
| 2016-03-11 | $14.30 | $15.24 | $14.10 | $15.07 | $8.35 | 10,096,260 |
| 2016-03-10 | $14.88 | $15.28 | $14.24 | $14.47 | $8.02 | 10,646,970 |
| 2016-03-09 | $14.86 | $15.74 | $14.71 | $14.81 | $8.21 | 13,481,260 |
| 2016-03-08 | $13.70 | $15.29 | $13.08 | $15.29 | $8.47 | 17,645,380 |
| 2016-03-07 | $13.76 | $14.45 | $13.74 | $13.90 | $7.70 | 8,515,490 |
| 2016-03-04 | $14.54 | $14.78 | $13.38 | $13.49 | $7.48 | 11,853,990 |
| 2016-03-03 | $14.54 | $15.47 | $14.54 | $14.69 | $8.14 | 12,510,340 |
| 2016-03-02 | $13.85 | $14.96 | $13.51 | $14.80 | $8.20 | 13,263,550 |
| 2016-03-01 | $13.14 | $14.40 | $12.54 | $13.88 | $7.69 | 14,078,990 |
| 2016-02-29 | $14.52 | $14.63 | $13.15 | $13.15 | $7.29 | 10,671,200 |
| 2016-02-26 | $14.71 | $15.04 | $13.88 | $14.61 | $8.10 | 11,286,180 |
| 2016-02-25 | $16.30 | $16.30 | $14.58 | $14.58 | $8.08 | 12,017,580 |
| 2016-02-24 | $16.25 | $16.68 | $15.37 | $16.20 | $8.98 | 14,212,740 |
| 2016-02-23 | $17.16 | $17.19 | $15.96 | $16.48 | $9.13 | 18,123,110 |
| 2016-02-22 | $17.13 | $17.54 | $16.91 | $17.25 | $9.56 | 10,864,400 |
| 2016-02-19 | $16.90 | $17.63 | $16.60 | $17.18 | $9.52 | 14,338,060 |
| 2016-02-18 | $17.43 | $17.56 | $16.78 | $16.91 | $9.37 | 13,433,980 |
| 2016-02-17 | $16.00 | $17.40 | $15.62 | $17.40 | $9.64 | 21,941,730 |
| 2016-02-16 | $14.73 | $16.29 | $14.73 | $16.05 | $8.90 | 15,297,370 |
| 2016-02-15 | $13.85 | $14.99 | $13.75 | $14.81 | $8.21 | 9,352,260 |
| 2016-02-12 | $14.61 | $14.61 | $14.61 | $14.61 | $8.10 | 0 |
| 2016-02-11 | $14.61 | $14.61 | $14.61 | $14.61 | $8.10 | 0 |
| 2016-02-10 | $14.61 | $14.61 | $14.61 | $14.61 | $8.10 | 0 |
| 2016-02-09 | $14.61 | $14.61 | $14.61 | $14.61 | $8.10 | 0 |
| 2016-02-08 | $14.61 | $14.61 | $14.61 | $14.61 | $8.10 | 0 |
| 2016-02-05 | $15.26 | $15.54 | $14.57 | $14.61 | $8.10 | 10,821,960 |
| 2016-02-04 | $14.68 | $15.70 | $14.51 | $15.21 | $8.43 | 18,125,770 |
| 2016-02-03 | $13.90 | $15.27 | $13.75 | $14.85 | $8.23 | 25,876,160 |
| 2016-02-02 | $12.70 | $13.89 | $12.60 | $13.89 | $7.70 | 15,312,060 |
| 2016-02-01 | $13.80 | $13.95 | $12.53 | $12.63 | $7.00 | 18,218,190 |
| 2016-01-29 | $13.41 | $14.37 | $12.92 | $13.92 | $7.72 | 19,798,130 |
| 2016-01-28 | $15.00 | $15.30 | $13.58 | $13.58 | $7.53 | 20,680,010 |
| 2016-01-27 | $16.25 | $16.60 | $15.08 | $15.09 | $8.36 | 18,577,240 |
| 2016-01-26 | $18.21 | $18.33 | $16.76 | $16.76 | $9.29 | 10,857,490 |
| 2016-01-25 | $19.00 | $19.59 | $18.02 | $18.62 | $10.32 | 11,037,540 |
| 2016-01-22 | $18.41 | $19.07 | $17.10 | $18.70 | $10.36 | 13,008,210 |
| 2016-01-21 | $18.48 | $19.65 | $17.88 | $17.90 | $9.92 | 17,667,060 |
| 2016-01-20 | $19.39 | $19.55 | $17.90 | $18.60 | $10.31 | 20,286,250 |
| 2016-01-19 | $17.01 | $19.14 | $17.01 | $19.14 | $10.61 | 20,023,800 |
| 2016-01-18 | $15.45 | $17.62 | $15.45 | $17.40 | $9.64 | 21,283,380 |
| 2016-01-15 | $16.80 | $17.26 | $15.58 | $16.02 | $8.88 | 16,719,270 |
| 2016-01-14 | $14.81 | $17.90 | $14.80 | $17.06 | $9.46 | 18,570,210 |
| 2016-01-13 | $18.03 | $18.64 | $16.21 | $16.44 | $9.11 | 16,498,980 |
| 2016-01-12 | $19.60 | $19.70 | $17.74 | $17.74 | $9.83 | 17,529,670 |
| 2016-01-11 | $20.55 | $21.80 | $19.71 | $19.71 | $10.92 | 14,291,910 |
| 2016-01-08 | $22.60 | $23.60 | $20.32 | $21.90 | $12.14 | 22,586,860 |
| 2016-01-07 | $24.56 | $24.56 | $22.58 | $22.58 | $12.52 | 5,438,400 |
| 2016-01-06 | $22.98 | $25.09 | $21.14 | $25.09 | $13.91 | 24,615,800 |
| 2016-01-05 | $23.60 | $24.20 | $22.40 | $22.81 | $12.64 | 25,791,250 |
| 2016-01-04 | $27.54 | $28.30 | $24.89 | $24.89 | $13.80 | 15,115,300 |
| 2016-01-01 | $27.66 | $27.66 | $27.66 | $27.66 | $15.33 | 0 |
| 2015-12-31 | $27.50 | $28.19 | $26.41 | $27.66 | $15.33 | 17,793,040 |
| 2015-12-30 | $24.65 | $26.41 | $24.19 | $26.41 | $14.64 | 22,102,850 |
| 2015-12-29 | $24.00 | $24.80 | $23.01 | $24.01 | $13.31 | 13,853,560 |
| 2015-12-28 | $25.06 | $25.80 | $23.57 | $24.00 | $13.30 | 21,735,050 |
| 2015-12-25 | $24.22 | $25.39 | $23.60 | $24.89 | $13.80 | 15,158,670 |
| 2015-12-24 | $22.48 | $24.83 | $21.70 | $24.50 | $13.58 | 20,069,790 |
| 2015-12-23 | $22.60 | $24.10 | $22.25 | $22.60 | $12.53 | 32,937,110 |
| 2015-12-22 | $20.38 | $22.23 | $20.36 | $22.23 | $12.32 | 30,413,010 |
| 2015-12-21 | $19.98 | $20.30 | $19.43 | $20.21 | $11.20 | 9,933,610 |
| 2015-12-18 | $19.99 | $20.89 | $19.61 | $19.83 | $10.99 | 15,512,000 |
| 2015-12-17 | $19.02 | $19.89 | $19.02 | $19.56 | $10.84 | 12,089,250 |
| 2015-12-16 | $19.51 | $19.75 | $18.92 | $18.94 | $10.50 | 8,820,490 |
| 2015-12-15 | $18.40 | $19.19 | $18.32 | $19.10 | $10.59 | 6,602,260 |
| 2015-12-14 | $17.55 | $18.67 | $17.30 | $18.56 | $10.29 | 6,756,630 |
| 2015-12-11 | $18.30 | $18.76 | $17.70 | $17.75 | $9.84 | 7,737,230 |
| 2015-12-10 | $18.90 | $19.13 | $18.41 | $18.53 | $10.27 | 8,822,000 |
| 2015-12-09 | $18.97 | $19.68 | $18.68 | $19.17 | $10.63 | 10,729,390 |
| 2015-12-08 | $19.02 | $19.79 | $18.72 | $18.97 | $10.51 | 14,650,800 |
| 2015-12-07 | $18.60 | $19.50 | $18.35 | $19.38 | $10.74 | 14,074,920 |
| 2015-12-04 | $19.10 | $19.49 | $18.41 | $18.59 | $10.30 | 16,887,910 |
| 2015-12-03 | $17.60 | $19.25 | $17.51 | $19.05 | $10.56 | 16,543,470 |
| 2015-12-02 | $18.70 | $18.87 | $17.04 | $17.50 | $9.70 | 15,864,320 |
| 2015-12-01 | $18.59 | $19.89 | $18.36 | $18.93 | $10.49 | 18,791,200 |
| 2015-11-30 | $18.53 | $19.54 | $17.38 | $18.66 | $10.34 | 20,592,210 |
| 2015-11-27 | $19.72 | $20.63 | $17.92 | $18.70 | $10.36 | 23,162,790 |
| 2015-11-26 | $19.18 | $21.24 | $19.08 | $19.91 | $11.04 | 37,320,270 |
| 2015-11-25 | $17.68 | $19.77 | $17.50 | $19.31 | $10.70 | 37,073,770 |
| 2015-11-24 | $18.00 | $18.30 | $16.80 | $17.97 | $9.96 | 32,879,330 |
| 2015-11-23 | $16.04 | $17.62 | $15.75 | $17.62 | $9.77 | 17,290,410 |
| 2015-11-20 | $15.62 | $16.30 | $15.53 | $16.02 | $8.88 | 13,996,700 |
| 2015-11-19 | $15.09 | $15.61 | $15.00 | $15.52 | $8.60 | 10,106,830 |
| 2015-11-18 | $15.77 | $15.95 | $14.80 | $14.90 | $8.26 | 9,441,470 |
| 2015-11-17 | $16.44 | $16.78 | $15.57 | $15.76 | $8.74 | 16,820,380 |
| 2015-11-16 | $15.03 | $16.33 | $15.03 | $16.30 | $9.03 | 11,483,030 |
| 2015-11-13 | $16.00 | $16.18 | $15.12 | $15.48 | $8.58 | 13,432,610 |
| 2015-11-12 | $16.77 | $16.84 | $16.01 | $16.42 | $9.10 | 15,531,210 |
| 2015-11-11 | $15.95 | $16.96 | $15.73 | $16.81 | $9.32 | 21,022,050 |
| 2015-11-10 | $16.47 | $16.90 | $15.67 | $16.00 | $8.87 | 20,466,840 |
| 2015-11-09 | $15.50 | $16.48 | $15.41 | $16.15 | $8.95 | 19,348,820 |
| 2015-11-06 | $15.05 | $15.88 | $15.05 | $15.74 | $8.72 | 16,605,980 |
| 2015-11-05 | $14.99 | $15.18 | $14.45 | $15.00 | $8.31 | 14,509,170 |
| 2015-11-04 | $14.03 | $14.90 | $14.03 | $14.86 | $8.24 | 12,357,660 |
| 2015-11-03 | $13.80 | $14.18 | $13.61 | $13.92 | $7.72 | 11,126,530 |
| 2015-11-02 | $14.50 | $14.97 | $13.85 | $13.90 | $7.70 | 14,496,160 |
| 2015-10-30 | $14.80 | $16.14 | $14.52 | $15.16 | $8.40 | 20,652,380 |
| 2015-10-29 | $14.95 | $15.23 | $14.50 | $14.75 | $8.18 | 11,745,650 |
| 2015-10-28 | $15.22 | $15.49 | $14.30 | $14.53 | $8.05 | 15,756,560 |
| 2015-10-27 | $15.26 | $15.70 | $14.19 | $15.42 | $8.55 | 18,074,240 |
| 2015-10-26 | $15.90 | $16.09 | $15.00 | $15.49 | $8.59 | 23,417,510 |
| 2015-10-23 | $15.60 | $16.95 | $15.31 | $15.90 | $8.81 | 35,432,790 |
| 2015-10-22 | $13.92 | $15.65 | $13.92 | $15.65 | $8.67 | 38,554,860 |
| 2015-10-21 | $13.50 | $14.95 | $13.25 | $14.23 | $7.89 | 41,135,240 |
| 2015-10-20 | $13.09 | $13.78 | $13.00 | $13.59 | $7.53 | 16,084,730 |
| 2015-10-19 | $13.47 | $13.52 | $12.81 | $13.06 | $7.24 | 12,371,050 |
| 2015-10-16 | $13.35 | $13.64 | $12.88 | $13.47 | $7.47 | 14,534,170 |
| 2015-10-15 | $12.52 | $13.31 | $12.45 | $13.28 | $7.36 | 14,839,730 |
| 2015-10-14 | $13.02 | $13.18 | $12.55 | $12.65 | $7.01 | 12,953,810 |
| 2015-10-13 | $13.01 | $13.45 | $12.91 | $13.23 | $7.33 | 15,010,870 |
| 2015-10-12 | $11.95 | $13.15 | $11.81 | $13.15 | $7.29 | 16,790,900 |
| 2015-10-09 | $11.49 | $12.04 | $11.49 | $11.95 | $6.62 | 10,208,580 |
| 2015-10-08 | $11.50 | $11.70 | $11.28 | $11.53 | $6.39 | 8,751,660 |
| 2015-10-07 | $10.94 | $10.94 | $10.94 | $10.94 | $6.06 | 0 |
| 2015-10-06 | $10.94 | $10.94 | $10.94 | $10.94 | $6.06 | 0 |
| 2015-10-05 | $10.94 | $10.94 | $10.94 | $10.94 | $6.06 | 0 |
| 2015-10-02 | $10.94 | $10.94 | $10.94 | $10.94 | $6.06 | 0 |
| 2015-10-01 | $10.94 | $10.94 | $10.94 | $10.94 | $6.06 | 0 |
| 2015-09-30 | $10.92 | $11.10 | $10.60 | $10.94 | $6.06 | 5,519,480 |
| 2015-09-29 | $10.90 | $11.12 | $10.58 | $10.86 | $6.02 | 6,038,770 |
| 2015-09-28 | $10.60 | $11.12 | $10.36 | $11.11 | $6.16 | 7,277,300 |
| 2015-09-25 | $11.25 | $11.26 | $10.21 | $10.44 | $5.79 | 9,047,190 |
| 2015-09-24 | $11.10 | $11.47 | $11.07 | $11.26 | $6.24 | 8,963,540 |
| 2015-09-23 | $10.65 | $11.30 | $10.63 | $11.07 | $6.14 | 10,683,130 |
| 2015-09-22 | $11.15 | $11.35 | $10.60 | $10.95 | $6.07 | 12,979,360 |
| 2015-09-21 | $10.10 | $11.19 | $10.02 | $11.00 | $6.10 | 9,925,530 |
| 2015-09-18 | $10.15 | $10.48 | $9.87 | $10.35 | $5.74 | 7,196,230 |
| 2015-09-17 | $10.10 | $10.83 | $9.94 | $9.94 | $5.51 | 10,439,310 |
| 2015-09-16 | $9.27 | $10.10 | $9.27 | $10.10 | $5.60 | 9,720,290 |
| 2015-09-15 | $9.61 | $9.85 | $9.18 | $9.18 | $5.09 | 9,847,050 |
| 2015-09-14 | $11.33 | $11.48 | $10.20 | $10.20 | $5.65 | 8,138,270 |
| 2015-09-11 | $11.11 | $11.57 | $11.01 | $11.33 | $6.28 | 7,577,780 |
| 2015-09-10 | $11.03 | $11.60 | $11.01 | $11.20 | $6.21 | 9,187,550 |
| 2015-09-09 | $10.87 | $11.56 | $10.82 | $11.35 | $6.29 | 14,905,110 |
| 2015-09-08 | $9.77 | $10.99 | $9.64 | $10.90 | $6.04 | 16,650,120 |
| 2015-09-07 | $9.40 | $9.99 | $9.40 | $9.99 | $5.54 | 14,059,780 |
| 2015-09-04 | $9.08 | $9.08 | $9.08 | $9.08 | $5.03 | 0 |
| 2015-09-03 | $9.08 | $9.08 | $9.08 | $9.08 | $5.03 | 0 |
| 2015-09-02 | $9.18 | $10.58 | $9.00 | $9.08 | $5.03 | 9,877,070 |
| 2015-09-01 | $10.94 | $11.24 | $9.84 | $9.84 | $5.45 | 10,554,700 |
| 2015-08-31 | $11.81 | $11.89 | $10.92 | $10.93 | $6.06 | 9,842,160 |
AVIT Ltd (300264) News Headlines
Recent AVIT Ltd (300264) News
Similar Companies to AVIT Ltd (300264) 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 | -- | -- | -- |