Wuxi Hodgen Technology CoLtd (300279) Exchange: SHE
Data as of July 17, 2025
$6.86 ($0.07) 1.03%
Wuxi Hodgen Technology CoLtd - Daily Information
Click for more stock information on Wuxi Hodgen Technology CoLtd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.82 |
| Previous Close | $6.86 |
| High | $6.88 |
| Low | $6.79 |
| Adjusted Open | $6.82 |
| Previous Adjusted Close | $6.86 |
| Adjusted High | $6.88 |
| Adjusted Low | $6.79 |
About Wuxi Hodgen Technology CoLtd (300279)
WUXI HODGEN TECHNOLOGY CO.,LTD. is principally engaged in the research, development and distribution of intelligent controllers of white goods. The Company primarily provides refrigeration home appliance intelligent controllers for fridges and wine cabinets; washing home appliance intelligent controllers for roller washing machines and pulsator washing machines; thermal control home appliance intelligent controllers for gas and electric ovens, hanging boilers, as well as water heaters, as well as small home appliance intelligent controllers for soybean milk machines and induction cookers, among others. The Company operates in both domestic and overseas markets.
Invest in Wuxi Hodgen Technology CoLtd (300279)
Historical Stock Data for Wuxi Hodgen Technology CoLtd (300279)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $6.82 | $6.88 | $6.79 | $6.86 | $6.86 | 9,647,100 |
| 2025-06-26 | $6.78 | $6.88 | $6.76 | $6.79 | $6.79 | 9,708,830 |
| 2025-06-25 | $6.83 | $6.84 | $6.71 | $6.81 | $6.81 | 11,787,200 |
| 2025-06-24 | $6.56 | $6.82 | $6.56 | $6.82 | $6.82 | 15,923,230 |
| 2025-06-23 | $6.35 | $6.57 | $6.11 | $6.56 | $6.56 | 11,139,630 |
| 2025-06-20 | $6.44 | $6.51 | $6.36 | $6.39 | $6.39 | 7,812,400 |
| 2025-06-19 | $6.62 | $6.67 | $6.42 | $6.44 | $6.44 | 9,653,400 |
| 2025-06-18 | $6.53 | $6.65 | $6.49 | $6.63 | $6.63 | 11,458,120 |
| 2025-06-17 | $6.59 | $6.70 | $6.51 | $6.55 | $6.55 | 8,490,380 |
| 2025-06-13 | $6.62 | $6.70 | $6.47 | $6.49 | $6.49 | 10,321,220 |
| 2025-06-12 | $6.65 | $6.71 | $6.60 | $6.66 | $6.66 | 7,007,200 |
| 2025-06-11 | $6.63 | $6.74 | $6.61 | $6.67 | $6.67 | 8,826,800 |
| 2025-06-10 | $6.69 | $6.71 | $6.50 | $6.65 | $6.65 | 9,602,300 |
| 2025-06-09 | $6.65 | $6.72 | $6.63 | $6.69 | $6.69 | 8,205,800 |
| 2025-06-06 | $6.63 | $6.66 | $6.55 | $6.65 | $6.65 | 7,615,300 |
| 2025-06-05 | $6.50 | $6.65 | $6.45 | $6.63 | $6.63 | 10,739,400 |
| 2025-06-04 | $6.46 | $6.55 | $6.43 | $6.49 | $6.49 | 6,049,500 |
| 2025-06-03 | $6.41 | $6.56 | $6.38 | $6.44 | $6.44 | 8,549,020 |
| 2025-05-30 | $6.57 | $6.69 | $6.45 | $6.47 | $6.47 | 8,124,400 |
| 2025-05-29 | $6.45 | $6.62 | $6.42 | $6.59 | $6.59 | 8,861,890 |
| 2025-05-28 | $6.47 | $6.54 | $6.40 | $6.45 | $6.45 | 5,516,800 |
| 2025-05-27 | $6.46 | $6.55 | $6.40 | $6.47 | $6.47 | 6,221,800 |
| 2025-05-26 | $6.40 | $6.51 | $6.39 | $6.51 | $6.51 | 7,385,640 |
| 2025-05-23 | $6.51 | $6.61 | $6.38 | $6.40 | $6.40 | 9,258,200 |
| 2025-05-22 | $6.61 | $6.69 | $6.50 | $6.54 | $6.54 | 9,682,700 |
| 2025-05-21 | $6.75 | $6.76 | $6.58 | $6.63 | $6.63 | 8,918,260 |
| 2025-05-20 | $6.69 | $6.76 | $6.62 | $6.76 | $6.76 | 7,830,200 |
| 2025-05-19 | $6.69 | $6.74 | $6.57 | $6.71 | $6.71 | 7,325,310 |
| 2025-05-16 | $6.58 | $6.74 | $6.54 | $6.68 | $6.68 | 8,105,410 |
| 2025-05-15 | $6.68 | $6.68 | $6.56 | $6.61 | $6.61 | 7,843,460 |
| 2025-05-14 | $6.67 | $6.74 | $6.61 | $6.66 | $6.66 | 9,220,720 |
| 2025-05-13 | $6.82 | $6.91 | $6.67 | $6.69 | $6.69 | 11,331,530 |
| 2025-05-12 | $6.76 | $6.83 | $6.67 | $6.73 | $6.73 | 10,371,000 |
| 2025-05-09 | $6.81 | $6.81 | $6.65 | $6.75 | $6.75 | 9,561,400 |
| 2025-05-08 | $6.75 | $6.85 | $6.73 | $6.80 | $6.80 | 10,074,000 |
| 2025-05-07 | $6.84 | $6.88 | $6.69 | $6.78 | $6.78 | 14,099,600 |
| 2025-05-06 | $6.54 | $6.79 | $6.54 | $6.79 | $6.79 | 13,871,480 |
| 2025-04-30 | $6.35 | $6.55 | $6.35 | $6.50 | $6.50 | 12,679,300 |
| 2025-04-29 | $6.32 | $6.44 | $6.25 | $6.37 | $6.37 | 11,705,900 |
| 2025-04-28 | $6.44 | $6.60 | $6.31 | $6.33 | $6.33 | 14,269,980 |
| 2025-04-25 | $6.32 | $6.57 | $6.26 | $6.48 | $6.48 | 21,155,320 |
| 2025-04-24 | $6.29 | $6.34 | $6.12 | $6.29 | $6.29 | 17,451,900 |
| 2025-04-23 | $6.13 | $6.32 | $6.10 | $6.29 | $6.29 | 26,033,080 |
| 2025-04-22 | $6.18 | $6.20 | $6.01 | $6.03 | $6.03 | 27,401,800 |
| 2025-04-21 | $6.16 | $6.45 | $6.10 | $6.24 | $6.24 | 42,023,380 |
| 2025-04-18 | $5.72 | $5.79 | $5.59 | $5.69 | $5.69 | 13,458,620 |
| 2025-04-17 | $5.58 | $6.03 | $5.54 | $5.73 | $5.73 | 18,061,700 |
| 2025-04-16 | $5.73 | $5.74 | $5.47 | $5.61 | $5.61 | 7,763,200 |
| 2025-04-15 | $5.73 | $5.75 | $5.61 | $5.74 | $5.74 | 8,219,640 |
| 2025-04-14 | $5.71 | $5.88 | $5.67 | $5.69 | $5.69 | 9,311,700 |
| 2025-04-11 | $5.45 | $5.66 | $5.43 | $5.57 | $5.57 | 10,023,800 |
| 2025-04-10 | $5.52 | $5.72 | $5.51 | $5.53 | $5.53 | 12,471,340 |
| 2025-04-09 | $5.03 | $5.44 | $4.73 | $5.39 | $5.39 | 15,748,110 |
| 2025-04-08 | $5.15 | $5.39 | $5.07 | $5.22 | $5.22 | 15,179,650 |
| 2025-04-07 | $5.81 | $5.90 | $5.06 | $5.08 | $5.08 | 21,160,470 |
| 2025-04-03 | $6.30 | $6.42 | $6.22 | $6.32 | $6.32 | 6,459,700 |
| 2025-04-02 | $6.33 | $6.45 | $6.31 | $6.38 | $6.38 | 5,844,100 |
| 2025-04-01 | $6.33 | $6.43 | $6.32 | $6.34 | $6.34 | 7,839,300 |
| 2025-03-31 | $6.33 | $6.34 | $6.13 | $6.29 | $6.29 | 11,729,500 |
| 2025-03-28 | $6.45 | $6.53 | $6.39 | $6.39 | $6.39 | 7,369,900 |
| 2025-03-27 | $6.46 | $6.59 | $6.38 | $6.47 | $6.47 | 8,240,300 |
| 2025-03-26 | $6.39 | $6.60 | $6.37 | $6.53 | $6.53 | 10,019,800 |
| 2025-03-25 | $6.48 | $6.53 | $6.34 | $6.40 | $6.40 | 10,631,100 |
| 2025-03-24 | $6.79 | $6.83 | $6.31 | $6.52 | $6.52 | 17,954,260 |
| 2025-03-21 | $7.10 | $7.15 | $6.78 | $6.80 | $6.80 | 18,336,680 |
| 2025-03-20 | $7.17 | $7.27 | $7.12 | $7.14 | $7.14 | 9,934,500 |
| 2025-03-19 | $7.28 | $7.33 | $7.16 | $7.20 | $7.20 | 11,406,500 |
| 2025-03-18 | $7.29 | $7.35 | $7.22 | $7.32 | $7.32 | 13,079,810 |
| 2025-03-17 | $7.39 | $7.43 | $7.25 | $7.30 | $7.30 | 19,791,980 |
| 2025-03-14 | $7.06 | $7.30 | $6.95 | $7.30 | $7.30 | 21,505,910 |
| 2025-03-13 | $7.21 | $7.22 | $6.92 | $7.05 | $7.05 | 16,280,600 |
| 2025-03-12 | $7.17 | $7.33 | $7.07 | $7.22 | $7.22 | 19,081,510 |
| 2025-03-11 | $7.01 | $7.17 | $6.92 | $7.13 | $7.13 | 15,394,900 |
| 2025-03-10 | $7.20 | $7.24 | $7.02 | $7.09 | $7.09 | 19,235,000 |
| 2025-03-07 | $7.43 | $7.58 | $7.05 | $7.14 | $7.14 | 30,817,700 |
| 2025-03-06 | $7.13 | $7.35 | $7.13 | $7.26 | $7.26 | 36,849,120 |
| 2025-03-05 | $6.91 | $7.93 | $6.85 | $7.21 | $7.21 | 46,400,920 |
| 2025-03-04 | $6.73 | $6.94 | $6.71 | $6.91 | $6.91 | 12,283,500 |
| 2025-03-03 | $6.79 | $6.94 | $6.70 | $6.77 | $6.77 | 13,806,280 |
| 2025-02-28 | $7.21 | $7.21 | $6.74 | $6.77 | $6.77 | 21,024,900 |
| 2025-02-27 | $7.32 | $7.41 | $7.08 | $7.23 | $7.23 | 26,553,200 |
| 2025-02-26 | $6.96 | $7.35 | $6.93 | $7.32 | $7.32 | 36,948,290 |
| 2025-02-25 | $6.79 | $7.13 | $6.73 | $6.94 | $6.94 | 17,138,630 |
| 2025-02-24 | $6.91 | $7.05 | $6.82 | $6.88 | $6.88 | 17,953,430 |
| 2025-02-20 | $6.69 | $7.00 | $6.63 | $6.91 | $6.91 | 25,649,890 |
| 2025-02-19 | $6.43 | $6.64 | $6.39 | $6.63 | $6.63 | 10,206,300 |
| 2025-02-18 | $6.66 | $6.73 | $6.40 | $6.42 | $6.42 | 12,412,580 |
| 2025-02-17 | $6.55 | $6.76 | $6.55 | $6.73 | $6.73 | 14,719,400 |
| 2025-02-14 | $6.59 | $6.61 | $6.51 | $6.56 | $6.56 | 9,086,760 |
| 2025-02-13 | $6.71 | $6.73 | $6.54 | $6.55 | $6.55 | 10,943,200 |
| 2025-02-12 | $6.63 | $6.74 | $6.58 | $6.73 | $6.73 | 14,219,500 |
| 2025-02-11 | $6.65 | $6.70 | $6.58 | $6.65 | $6.65 | 9,180,530 |
| 2025-02-10 | $6.59 | $6.68 | $6.53 | $6.68 | $6.68 | 10,008,390 |
| 2025-02-07 | $6.54 | $6.66 | $6.43 | $6.53 | $6.53 | 12,812,200 |
| 2025-02-06 | $6.34 | $6.55 | $6.30 | $6.54 | $6.54 | 10,791,920 |
| 2025-02-05 | $6.25 | $6.39 | $6.22 | $6.35 | $6.35 | 9,294,800 |
| 2025-01-27 | $6.30 | $6.40 | $6.14 | $6.15 | $6.15 | 8,437,860 |
| 2025-01-24 | $6.16 | $6.28 | $6.11 | $6.27 | $6.27 | 8,013,400 |
| 2025-01-23 | $6.24 | $6.35 | $6.17 | $6.18 | $6.18 | 10,259,500 |
| 2025-01-22 | $6.17 | $6.24 | $6.12 | $6.15 | $6.15 | 7,091,700 |
| 2025-01-21 | $6.27 | $6.33 | $6.15 | $6.22 | $6.22 | 8,142,400 |
| 2025-01-20 | $6.25 | $6.32 | $6.12 | $6.25 | $6.25 | 10,100,700 |
| 2025-01-17 | $6.10 | $6.19 | $6.06 | $6.15 | $6.15 | 8,086,300 |
| 2025-01-16 | $6.13 | $6.25 | $6.05 | $6.11 | $6.11 | 8,950,800 |
| 2025-01-15 | $6.14 | $6.17 | $6.03 | $6.07 | $6.07 | 10,215,900 |
| 2025-01-14 | $5.81 | $6.14 | $5.78 | $6.14 | $6.14 | 15,354,300 |
| 2025-01-13 | $5.53 | $5.79 | $5.45 | $5.75 | $5.75 | 9,459,000 |
| 2025-01-09 | $5.78 | $5.95 | $5.75 | $5.87 | $5.87 | 10,736,500 |
| 2025-01-08 | $5.75 | $5.87 | $5.54 | $5.82 | $5.82 | 12,551,700 |
| 2025-01-07 | $5.58 | $5.80 | $5.58 | $5.80 | $5.80 | 10,912,170 |
| 2025-01-06 | $5.59 | $5.63 | $5.31 | $5.58 | $5.58 | 11,957,600 |
| 2025-01-03 | $5.98 | $6.00 | $5.55 | $5.59 | $5.59 | 13,739,300 |
| 2025-01-02 | $6.07 | $6.16 | $5.84 | $5.91 | $5.91 | 12,729,400 |
| 2024-12-31 | $6.37 | $6.44 | $6.06 | $6.06 | $6.06 | 14,361,620 |
| 2024-12-30 | $6.38 | $6.42 | $6.14 | $6.37 | $6.37 | 10,438,600 |
| 2024-12-27 | $6.40 | $6.55 | $6.38 | $6.44 | $6.44 | 11,215,010 |
| 2024-12-26 | $6.25 | $6.47 | $6.25 | $6.37 | $6.37 | 12,132,700 |
| 2024-12-25 | $6.42 | $6.45 | $6.04 | $6.28 | $6.28 | 16,636,200 |
| 2024-12-24 | $6.43 | $6.53 | $6.25 | $6.46 | $6.46 | 15,720,600 |
| 2024-12-23 | $6.99 | $7.03 | $6.36 | $6.37 | $6.37 | 31,753,900 |
| 2024-12-20 | $7.10 | $7.23 | $6.99 | $7.00 | $7.00 | 25,872,900 |
| 2024-12-19 | $6.97 | $7.17 | $6.83 | $7.12 | $7.12 | 19,190,680 |
| 2024-12-18 | $7.08 | $7.15 | $6.83 | $7.07 | $7.07 | 20,815,700 |
| 2024-12-17 | $7.53 | $7.55 | $6.98 | $7.12 | $7.12 | 25,670,320 |
| 2024-12-16 | $7.62 | $7.67 | $7.38 | $7.52 | $7.52 | 28,881,550 |
| 2024-12-13 | $7.77 | $7.95 | $7.63 | $7.66 | $7.66 | 37,143,030 |
| 2024-12-12 | $7.73 | $7.88 | $7.47 | $7.88 | $7.88 | 45,735,290 |
| 2024-12-11 | $7.42 | $7.80 | $7.42 | $7.80 | $7.80 | 56,019,200 |
| 2024-12-10 | $7.40 | $7.73 | $7.29 | $7.42 | $7.42 | 52,917,640 |
| 2024-12-09 | $7.23 | $7.41 | $7.09 | $7.18 | $7.18 | 23,338,100 |
| 2024-12-06 | $7.24 | $7.35 | $7.09 | $7.27 | $7.27 | 28,196,250 |
| 2024-12-05 | $6.91 | $7.30 | $6.91 | $7.25 | $7.25 | 34,420,500 |
| 2024-12-04 | $7.11 | $7.15 | $6.91 | $6.95 | $6.95 | 25,992,580 |
| 2024-12-03 | $7.07 | $7.27 | $7.04 | $7.23 | $7.23 | 34,051,900 |
| 2024-12-02 | $7.01 | $7.12 | $7.01 | $7.07 | $7.07 | 28,182,600 |
| 2024-11-29 | $7.00 | $7.12 | $6.81 | $7.03 | $7.03 | 33,191,910 |
| 2024-11-28 | $7.10 | $7.25 | $6.93 | $7.07 | $7.07 | 37,342,060 |
| 2024-11-27 | $6.70 | $7.18 | $6.45 | $7.15 | $7.15 | 46,640,270 |
| 2024-11-26 | $6.63 | $6.90 | $6.58 | $6.77 | $6.77 | 21,531,600 |
| 2024-11-25 | $6.49 | $6.66 | $6.27 | $6.65 | $6.65 | 15,648,890 |
| 2024-11-22 | $6.75 | $6.81 | $6.39 | $6.42 | $6.42 | 18,356,800 |
| 2024-11-21 | $6.68 | $6.79 | $6.61 | $6.74 | $6.74 | 15,020,400 |
| 2024-11-20 | $6.39 | $6.72 | $6.36 | $6.71 | $6.71 | 17,934,100 |
| 2024-11-19 | $6.19 | $6.45 | $6.17 | $6.45 | $6.45 | 15,096,500 |
| 2024-11-18 | $6.65 | $6.74 | $6.10 | $6.17 | $6.17 | 23,827,950 |
| 2024-11-15 | $6.70 | $6.96 | $6.59 | $6.60 | $6.60 | 18,316,200 |
| 2024-11-14 | $6.96 | $7.03 | $6.71 | $6.74 | $6.74 | 16,346,150 |
| 2024-11-13 | $7.00 | $7.08 | $6.79 | $7.02 | $7.02 | 20,970,500 |
| 2024-11-12 | $7.32 | $7.56 | $6.99 | $7.10 | $7.10 | 34,470,050 |
| 2024-11-11 | $6.88 | $7.37 | $6.84 | $7.30 | $7.30 | 42,553,210 |
| 2024-11-08 | $7.15 | $7.18 | $6.85 | $6.89 | $6.89 | 36,785,790 |
| 2024-11-07 | $6.59 | $7.03 | $6.56 | $7.00 | $7.00 | 44,925,540 |
| 2024-11-06 | $6.70 | $6.74 | $6.53 | $6.62 | $6.62 | 25,521,840 |
| 2024-11-05 | $6.36 | $6.74 | $6.30 | $6.67 | $6.67 | 25,776,840 |
| 2024-11-04 | $6.15 | $6.36 | $6.10 | $6.34 | $6.34 | 14,704,120 |
| 2024-11-01 | $6.71 | $6.74 | $6.13 | $6.14 | $6.14 | 32,322,480 |
| 2024-10-31 | $6.47 | $6.84 | $6.47 | $6.71 | $6.71 | 30,049,670 |
| 2024-10-30 | $6.42 | $6.59 | $6.37 | $6.50 | $6.50 | 29,116,960 |
| 2024-10-29 | $7.18 | $7.28 | $6.55 | $6.56 | $6.56 | 53,010,970 |
| 2024-10-28 | $6.60 | $6.80 | $6.50 | $6.78 | $6.78 | 33,101,820 |
| 2024-10-25 | $6.38 | $6.59 | $6.37 | $6.52 | $6.52 | 25,670,540 |
| 2024-10-24 | $6.60 | $6.60 | $6.35 | $6.38 | $6.38 | 28,665,650 |
| 2024-10-23 | $6.45 | $6.78 | $6.34 | $6.70 | $6.70 | 40,060,390 |
| 2024-10-22 | $6.50 | $6.63 | $6.35 | $6.49 | $6.49 | 27,127,780 |
| 2024-10-21 | $6.45 | $6.69 | $6.33 | $6.56 | $6.56 | 38,869,530 |
| 2024-10-18 | $6.14 | $6.60 | $6.13 | $6.43 | $6.43 | 30,627,580 |
| 2024-10-17 | $6.23 | $6.40 | $6.17 | $6.17 | $6.17 | 22,704,640 |
| 2024-10-16 | $5.99 | $6.20 | $5.91 | $6.18 | $6.18 | 21,458,940 |
| 2024-10-15 | $6.10 | $6.46 | $6.06 | $6.12 | $6.12 | 30,153,590 |
| 2024-10-14 | $6.00 | $6.31 | $5.85 | $6.29 | $6.29 | 33,259,310 |
| 2024-10-11 | $6.49 | $6.66 | $5.86 | $5.98 | $5.98 | 49,691,640 |
| 2024-10-10 | $7.30 | $7.39 | $6.49 | $6.57 | $6.57 | 54,519,110 |
| 2024-10-09 | $6.81 | $7.96 | $6.47 | $7.20 | $7.20 | 102,125,570 |
| 2024-10-08 | $7.13 | $7.13 | $6.64 | $7.13 | $7.13 | 91,861,370 |
| 2024-09-30 | $5.16 | $5.94 | $5.02 | $5.94 | $5.94 | 38,993,240 |
| 2024-09-27 | $4.80 | $5.01 | $4.75 | $4.95 | $4.95 | 19,181,530 |
| 2024-09-26 | $4.59 | $4.73 | $4.57 | $4.72 | $4.72 | 10,922,940 |
| 2024-09-25 | $4.58 | $4.71 | $4.54 | $4.59 | $4.59 | 14,977,380 |
| 2024-09-24 | $4.41 | $4.54 | $4.35 | $4.52 | $4.52 | 11,690,940 |
| 2024-09-23 | $4.36 | $4.42 | $4.33 | $4.41 | $4.41 | 7,838,470 |
| 2024-09-20 | $4.31 | $4.45 | $4.31 | $4.34 | $4.34 | 9,533,700 |
| 2024-09-19 | $4.24 | $4.33 | $4.19 | $4.33 | $4.33 | 8,015,400 |
| 2024-09-18 | $4.26 | $4.33 | $4.12 | $4.20 | $4.20 | 8,561,220 |
| 2024-09-13 | $4.38 | $4.41 | $4.26 | $4.27 | $4.27 | 9,484,770 |
| 2024-09-12 | $4.39 | $4.49 | $4.38 | $4.40 | $4.40 | 8,867,600 |
| 2024-09-11 | $4.40 | $4.42 | $4.31 | $4.34 | $4.34 | 7,229,900 |
| 2024-09-10 | $4.39 | $4.45 | $4.32 | $4.44 | $4.44 | 7,901,560 |
| 2024-09-09 | $4.34 | $4.42 | $4.29 | $4.38 | $4.38 | 8,973,670 |
| 2024-09-06 | $4.53 | $4.54 | $4.36 | $4.39 | $4.39 | 11,952,700 |
| 2024-09-05 | $4.55 | $4.56 | $4.48 | $4.54 | $4.54 | 9,470,700 |
| 2024-09-04 | $4.63 | $4.64 | $4.50 | $4.53 | $4.53 | 10,482,000 |
| 2024-09-03 | $4.56 | $4.67 | $4.56 | $4.64 | $4.64 | 12,357,300 |
| 2024-09-02 | $4.68 | $4.73 | $4.56 | $4.58 | $4.58 | 20,951,860 |
| 2024-08-30 | $4.63 | $4.91 | $4.51 | $4.70 | $4.70 | 34,787,310 |
| 2024-08-29 | $4.38 | $4.55 | $4.29 | $4.52 | $4.52 | 15,262,100 |
| 2024-08-28 | $4.27 | $4.41 | $4.23 | $4.38 | $4.38 | 9,037,700 |
| 2024-08-27 | $4.39 | $4.41 | $4.25 | $4.27 | $4.27 | 8,725,800 |
| 2024-08-26 | $4.25 | $4.43 | $4.22 | $4.43 | $4.43 | 12,427,300 |
| 2024-08-23 | $4.26 | $4.34 | $4.18 | $4.26 | $4.26 | 9,220,400 |
| 2024-08-22 | $4.36 | $4.42 | $4.25 | $4.26 | $4.26 | 10,362,400 |
| 2024-08-21 | $4.47 | $4.48 | $4.38 | $4.40 | $4.40 | 8,164,800 |
| 2024-08-20 | $4.46 | $4.47 | $4.36 | $4.41 | $4.41 | 10,506,100 |
| 2024-08-19 | $4.55 | $4.56 | $4.41 | $4.44 | $4.44 | 16,830,600 |
| 2024-08-16 | $4.43 | $4.69 | $4.37 | $4.59 | $4.59 | 24,369,220 |
| 2024-08-15 | $4.27 | $4.47 | $4.27 | $4.43 | $4.43 | 15,262,010 |
| 2024-08-14 | $4.29 | $4.37 | $4.26 | $4.32 | $4.32 | 9,864,000 |
| 2024-08-13 | $4.18 | $4.29 | $4.11 | $4.29 | $4.29 | 8,540,500 |
| 2024-08-12 | $4.24 | $4.24 | $4.12 | $4.16 | $4.16 | 7,389,600 |
| 2024-08-09 | $4.22 | $4.28 | $4.20 | $4.26 | $4.26 | 8,310,700 |
| 2024-08-08 | $4.20 | $4.24 | $4.10 | $4.20 | $4.20 | 7,369,980 |
| 2024-08-07 | $4.18 | $4.28 | $4.17 | $4.22 | $4.22 | 8,298,610 |
| 2024-08-06 | $4.16 | $4.20 | $4.09 | $4.19 | $4.19 | 10,167,700 |
| 2024-08-05 | $4.20 | $4.35 | $4.09 | $4.09 | $4.09 | 13,931,600 |
| 2024-08-02 | $4.27 | $4.35 | $4.20 | $4.23 | $4.23 | 8,259,860 |
| 2024-08-01 | $4.31 | $4.38 | $4.30 | $4.33 | $4.33 | 9,368,300 |
| 2024-07-31 | $4.22 | $4.36 | $4.21 | $4.34 | $4.34 | 12,354,000 |
| 2024-07-30 | $4.16 | $4.26 | $4.13 | $4.21 | $4.21 | 10,868,200 |
| 2024-07-29 | $4.04 | $4.24 | $4.01 | $4.19 | $4.19 | 15,639,500 |
| 2024-07-26 | $3.98 | $4.07 | $3.94 | $4.05 | $4.05 | 9,632,400 |
| 2024-07-25 | $3.90 | $4.00 | $3.77 | $3.93 | $3.93 | 10,067,500 |
| 2024-07-24 | $3.97 | $4.03 | $3.87 | $3.87 | $3.87 | 10,889,780 |
| 2024-07-23 | $4.02 | $4.08 | $3.92 | $3.94 | $3.94 | 11,882,280 |
| 2024-07-22 | $4.15 | $4.27 | $3.96 | $4.03 | $4.03 | 18,134,300 |
| 2024-07-19 | $3.75 | $3.87 | $3.74 | $3.83 | $3.83 | 6,051,040 |
| 2024-07-18 | $3.86 | $3.86 | $3.68 | $3.79 | $3.79 | 10,134,500 |
| 2024-07-17 | $4.00 | $4.02 | $3.87 | $3.89 | $3.89 | 7,330,300 |
| 2024-07-16 | $4.04 | $4.06 | $3.95 | $4.03 | $4.03 | 4,987,400 |
| 2024-07-15 | $4.18 | $4.19 | $4.01 | $4.03 | $4.03 | 4,967,700 |
| 2024-07-12 | $4.19 | $4.21 | $4.13 | $4.16 | $4.16 | 5,570,000 |
| 2024-07-11 | $4.07 | $4.19 | $4.05 | $4.19 | $4.19 | 8,982,900 |
| 2024-07-10 | $4.05 | $4.05 | $3.94 | $3.98 | $3.98 | 5,940,400 |
| 2024-07-09 | $3.91 | $4.09 | $3.82 | $4.06 | $4.06 | 8,543,160 |
| 2024-07-08 | $4.08 | $4.09 | $3.92 | $3.95 | $3.95 | 6,540,200 |
| 2024-07-05 | $4.02 | $4.12 | $3.94 | $4.09 | $4.09 | 5,675,060 |
| 2024-07-04 | $4.16 | $4.20 | $4.02 | $4.04 | $4.04 | 7,180,100 |
| 2024-07-03 | $4.16 | $4.24 | $4.12 | $4.18 | $4.18 | 6,494,200 |
| 2024-07-02 | $4.06 | $4.20 | $4.05 | $4.17 | $4.17 | 7,853,400 |
| 2024-07-01 | $4.18 | $4.18 | $4.01 | $4.08 | $4.08 | 8,319,400 |
| 2024-06-28 | $4.07 | $4.25 | $4.03 | $4.17 | $4.17 | 9,304,400 |
| 2024-06-27 | $4.16 | $4.22 | $4.07 | $4.08 | $4.08 | 8,135,980 |
| 2024-06-26 | $3.91 | $4.17 | $3.81 | $4.15 | $4.15 | 10,210,010 |
| 2024-06-25 | $3.98 | $4.08 | $3.90 | $3.95 | $3.95 | 6,759,700 |
| 2024-06-24 | $4.15 | $4.21 | $3.96 | $3.99 | $3.99 | 9,069,080 |
| 2024-06-21 | $4.21 | $4.25 | $4.12 | $4.21 | $4.21 | 6,668,200 |
| 2024-06-20 | $4.32 | $4.39 | $4.22 | $4.23 | $4.23 | 7,160,400 |
| 2024-06-19 | $4.35 | $4.42 | $4.25 | $4.35 | $4.35 | 6,592,200 |
| 2024-06-18 | $4.18 | $4.34 | $4.14 | $4.32 | $4.32 | 7,546,600 |
| 2024-06-17 | $4.17 | $4.22 | $4.15 | $4.17 | $4.17 | 5,919,920 |
| 2024-06-14 | $4.20 | $4.22 | $4.12 | $4.19 | $4.19 | 6,410,900 |
| 2024-06-13 | $4.14 | $4.24 | $4.14 | $4.21 | $4.21 | 8,113,500 |
| 2024-06-12 | $4.10 | $4.19 | $4.05 | $4.18 | $4.18 | 8,302,600 |
| 2024-06-11 | $4.13 | $4.16 | $3.88 | $4.08 | $4.08 | 10,612,900 |
| 2024-06-07 | $3.96 | $4.09 | $3.92 | $4.08 | $4.08 | 15,116,100 |
| 2024-06-06 | $4.16 | $4.22 | $3.76 | $3.84 | $3.84 | 17,430,900 |
| 2024-06-05 | $4.20 | $4.32 | $4.15 | $4.17 | $4.17 | 8,951,000 |
| 2024-06-04 | $4.54 | $4.56 | $4.20 | $4.28 | $4.28 | 14,085,200 |
| 2024-06-03 | $4.74 | $4.80 | $4.55 | $4.59 | $4.59 | 8,692,510 |
| 2024-05-31 | $4.62 | $4.79 | $4.62 | $4.76 | $4.76 | 5,849,800 |
| 2024-05-30 | $4.61 | $4.66 | $4.56 | $4.62 | $4.62 | 4,690,000 |
| 2024-05-29 | $4.60 | $4.69 | $4.59 | $4.65 | $4.65 | 5,496,900 |
| 2024-05-28 | $4.66 | $4.67 | $4.56 | $4.60 | $4.60 | 5,005,000 |
| 2024-05-27 | $4.66 | $4.70 | $4.51 | $4.65 | $4.65 | 6,263,100 |
| 2024-05-24 | $4.68 | $4.74 | $4.63 | $4.66 | $4.66 | 5,685,200 |
| 2024-05-23 | $4.79 | $4.79 | $4.65 | $4.69 | $4.69 | 6,517,780 |
| 2024-05-22 | $4.77 | $4.84 | $4.72 | $4.82 | $4.82 | 7,271,200 |
| 2024-05-21 | $4.84 | $4.84 | $4.73 | $4.79 | $4.79 | 5,716,500 |
| 2024-05-20 | $4.89 | $4.90 | $4.80 | $4.84 | $4.84 | 6,755,200 |
| 2024-05-17 | $4.78 | $4.89 | $4.73 | $4.86 | $4.86 | 7,751,140 |
| 2024-05-16 | $4.70 | $4.81 | $4.70 | $4.79 | $4.79 | 8,753,100 |
| 2024-05-15 | $4.73 | $4.76 | $4.65 | $4.68 | $4.68 | 6,072,000 |
| 2024-05-14 | $4.72 | $4.83 | $4.66 | $4.70 | $4.70 | 9,232,600 |
| 2024-05-13 | $4.81 | $4.81 | $4.63 | $4.67 | $4.67 | 6,023,300 |
| 2024-05-10 | $4.92 | $4.95 | $4.82 | $4.85 | $4.85 | 6,741,260 |
| 2024-05-09 | $4.83 | $4.97 | $4.80 | $4.92 | $4.92 | 6,588,700 |
| 2024-05-08 | $4.90 | $4.90 | $4.79 | $4.81 | $4.81 | 8,298,300 |
| 2024-05-07 | $4.86 | $4.94 | $4.81 | $4.90 | $4.90 | 8,745,060 |
| 2024-05-06 | $4.91 | $5.03 | $4.83 | $4.93 | $4.93 | 12,529,760 |
| 2024-04-30 | $4.73 | $4.81 | $4.70 | $4.79 | $4.79 | 8,356,600 |
| 2024-04-29 | $4.58 | $4.77 | $4.52 | $4.75 | $4.75 | 10,151,000 |
| 2024-04-26 | $4.47 | $4.61 | $4.41 | $4.58 | $4.58 | 10,713,560 |
| 2024-04-25 | $4.55 | $4.58 | $4.42 | $4.48 | $4.48 | 10,177,800 |
| 2024-04-24 | $4.40 | $4.59 | $4.32 | $4.53 | $4.53 | 9,582,900 |
| 2024-04-23 | $4.20 | $4.40 | $4.17 | $4.35 | $4.35 | 9,882,600 |
| 2024-04-22 | $4.28 | $4.28 | $4.04 | $4.17 | $4.17 | 8,513,900 |
| 2024-04-19 | $4.29 | $4.35 | $4.20 | $4.24 | $4.24 | 9,852,900 |
| 2024-04-18 | $4.34 | $4.40 | $4.15 | $4.29 | $4.29 | 11,217,340 |
| 2024-04-17 | $3.96 | $4.35 | $3.96 | $4.35 | $4.35 | 14,120,800 |
| 2024-04-16 | $4.37 | $4.39 | $3.87 | $3.89 | $3.89 | 19,091,670 |
| 2024-04-15 | $4.98 | $5.00 | $4.41 | $4.51 | $4.51 | 16,174,720 |
| 2024-04-12 | $4.91 | $5.02 | $4.91 | $4.93 | $4.93 | 7,327,010 |
| 2024-04-11 | $4.90 | $5.03 | $4.89 | $4.91 | $4.91 | 6,241,580 |
| 2024-04-10 | $5.02 | $5.12 | $4.89 | $4.92 | $4.92 | 8,692,300 |
| 2024-04-09 | $4.97 | $5.08 | $4.94 | $5.08 | $5.08 | 7,425,780 |
| 2024-04-08 | $5.09 | $5.09 | $4.93 | $4.95 | $4.95 | 7,750,060 |
| 2024-04-03 | $5.16 | $5.19 | $5.03 | $5.09 | $5.09 | 6,507,100 |
| 2024-04-02 | $5.12 | $5.24 | $5.12 | $5.18 | $5.18 | 8,422,990 |
| 2024-04-01 | $5.06 | $5.18 | $5.05 | $5.18 | $5.18 | 8,761,630 |
| 2024-03-29 | $4.96 | $5.05 | $4.90 | $5.05 | $5.05 | 9,048,900 |
| 2024-03-28 | $4.80 | $5.04 | $4.74 | $4.96 | $4.96 | 11,354,530 |
| 2024-03-27 | $4.97 | $4.98 | $4.74 | $4.75 | $4.75 | 9,829,300 |
| 2024-03-26 | $5.00 | $5.08 | $4.88 | $4.97 | $4.97 | 8,956,320 |
| 2024-03-25 | $5.22 | $5.25 | $5.00 | $5.00 | $5.00 | 10,878,770 |
| 2024-03-22 | $5.28 | $5.31 | $5.14 | $5.24 | $5.24 | 12,851,190 |
| 2024-03-21 | $5.30 | $5.35 | $5.22 | $5.31 | $5.31 | 10,325,100 |
| 2024-03-20 | $5.26 | $5.32 | $5.24 | $5.29 | $5.29 | 10,768,060 |
| 2024-03-19 | $5.23 | $5.33 | $5.20 | $5.27 | $5.27 | 13,690,900 |
| 2024-03-18 | $5.11 | $5.23 | $5.07 | $5.23 | $5.23 | 14,138,960 |
| 2024-03-15 | $4.97 | $5.10 | $4.92 | $5.09 | $5.09 | 11,417,370 |
| 2024-03-14 | $5.07 | $5.09 | $4.90 | $4.97 | $4.97 | 13,254,400 |
| 2024-03-13 | $4.97 | $5.15 | $4.97 | $5.10 | $5.10 | 19,464,000 |
| 2024-03-12 | $4.94 | $5.08 | $4.87 | $5.01 | $5.01 | 18,244,980 |
| 2024-03-11 | $4.90 | $4.94 | $4.81 | $4.93 | $4.93 | 16,146,760 |
| 2024-03-08 | $4.88 | $4.96 | $4.79 | $4.95 | $4.95 | 23,622,010 |
| 2024-03-07 | $5.44 | $5.57 | $4.86 | $4.99 | $4.99 | 37,832,460 |
| 2024-03-06 | $4.72 | $5.49 | $4.72 | $5.16 | $5.16 | 30,400,260 |
| 2024-03-05 | $4.89 | $4.91 | $4.70 | $4.74 | $4.74 | 11,140,900 |
| 2024-03-04 | $4.96 | $4.96 | $4.73 | $4.93 | $4.93 | 11,685,300 |
| 2024-03-01 | $4.80 | $4.95 | $4.75 | $4.92 | $4.92 | 12,814,600 |
| 2024-02-29 | $4.52 | $4.82 | $4.52 | $4.81 | $4.81 | 15,718,020 |
| 2024-02-28 | $5.10 | $5.32 | $4.55 | $4.61 | $4.61 | 22,609,050 |
| 2024-02-27 | $4.92 | $5.09 | $4.81 | $5.09 | $5.09 | 12,714,080 |
| 2024-02-26 | $4.71 | $5.06 | $4.71 | $4.91 | $4.91 | 15,531,240 |
| 2024-02-23 | $4.54 | $4.73 | $4.46 | $4.73 | $4.73 | 14,785,900 |
| 2024-02-22 | $4.28 | $4.51 | $4.28 | $4.50 | $4.50 | 13,353,800 |
| 2024-02-21 | $4.10 | $4.44 | $4.01 | $4.27 | $4.27 | 14,611,900 |
| 2024-02-20 | $4.03 | $4.12 | $3.91 | $4.12 | $4.12 | 12,173,500 |
| 2024-02-19 | $3.88 | $4.14 | $3.84 | $4.03 | $4.03 | 24,292,800 |
| 2024-02-08 | $3.36 | $3.78 | $3.23 | $3.75 | $3.75 | 26,801,080 |
| 2024-02-07 | $3.69 | $3.73 | $3.22 | $3.30 | $3.30 | 27,250,380 |
| 2024-02-06 | $3.69 | $3.92 | $3.40 | $3.72 | $3.72 | 24,247,280 |
| 2024-02-05 | $4.36 | $4.39 | $3.64 | $3.76 | $3.76 | 23,097,740 |
| 2024-02-02 | $4.85 | $4.89 | $4.23 | $4.39 | $4.39 | 14,092,020 |
| 2024-02-01 | $4.92 | $4.96 | $4.60 | $4.77 | $4.77 | 12,111,300 |
| 2024-01-31 | $5.27 | $5.28 | $4.90 | $4.93 | $4.93 | 10,177,660 |
| 2024-01-30 | $5.46 | $5.46 | $5.22 | $5.23 | $5.23 | 6,786,600 |
| 2024-01-29 | $5.69 | $5.76 | $5.36 | $5.41 | $5.41 | 8,687,900 |
| 2024-01-26 | $5.68 | $5.78 | $5.61 | $5.66 | $5.66 | 7,163,600 |
| 2024-01-25 | $5.43 | $5.64 | $5.40 | $5.63 | $5.63 | 8,507,560 |
| 2024-01-24 | $5.35 | $5.52 | $5.21 | $5.42 | $5.42 | 10,835,700 |
| 2024-01-23 | $5.47 | $5.54 | $5.31 | $5.38 | $5.38 | 9,738,400 |
| 2024-01-22 | $5.87 | $5.87 | $5.42 | $5.48 | $5.48 | 8,412,600 |
| 2024-01-19 | $5.88 | $5.95 | $5.80 | $5.82 | $5.82 | 6,133,700 |
| 2024-01-18 | $5.99 | $6.05 | $5.75 | $5.90 | $5.90 | 8,801,140 |
| 2024-01-17 | $6.12 | $6.17 | $5.97 | $5.97 | $5.97 | 5,206,700 |
| 2024-01-16 | $6.17 | $6.25 | $6.02 | $6.13 | $6.13 | 6,286,700 |
| 2024-01-15 | $6.15 | $6.25 | $6.02 | $6.19 | $6.19 | 8,677,100 |
| 2024-01-12 | $6.20 | $6.26 | $6.10 | $6.11 | $6.11 | 6,646,100 |
| 2024-01-11 | $6.11 | $6.22 | $6.05 | $6.20 | $6.20 | 6,960,800 |
| 2024-01-10 | $6.19 | $6.21 | $6.00 | $6.08 | $6.08 | 6,547,300 |
| 2024-01-09 | $6.18 | $6.31 | $6.12 | $6.18 | $6.18 | 5,539,600 |
| 2024-01-08 | $6.29 | $6.32 | $6.16 | $6.17 | $6.17 | 6,908,500 |
| 2024-01-05 | $6.45 | $6.47 | $6.23 | $6.27 | $6.27 | 5,446,000 |
| 2024-01-04 | $6.45 | $6.48 | $6.35 | $6.43 | $6.43 | 5,147,500 |
| 2024-01-03 | $6.53 | $6.54 | $6.39 | $6.46 | $6.46 | 6,815,000 |
| 2024-01-02 | $6.47 | $6.53 | $6.44 | $6.50 | $6.50 | 6,150,300 |
| 2024-01-01 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2023-12-29 | $6.30 | $6.49 | $6.29 | $6.47 | $6.47 | 7,510,460 |
| 2023-12-28 | $6.28 | $6.37 | $6.15 | $6.32 | $6.32 | 6,900,660 |
| 2023-12-27 | $6.19 | $6.30 | $6.11 | $6.27 | $6.27 | 6,563,700 |
| 2023-12-26 | $6.29 | $6.31 | $6.12 | $6.15 | $6.15 | 6,443,000 |
| 2023-12-25 | $6.30 | $6.37 | $6.23 | $6.30 | $6.30 | 5,297,700 |
| 2023-12-22 | $6.44 | $6.44 | $6.23 | $6.27 | $6.27 | 6,298,800 |
| 2023-12-21 | $6.42 | $6.46 | $6.27 | $6.40 | $6.40 | 8,228,500 |
| 2023-12-20 | $6.47 | $6.51 | $6.38 | $6.40 | $6.40 | 5,890,200 |
| 2023-12-19 | $6.36 | $6.47 | $6.31 | $6.43 | $6.43 | 6,244,200 |
| 2023-12-18 | $6.47 | $6.47 | $6.33 | $6.36 | $6.36 | 6,731,300 |
| 2023-12-15 | $6.46 | $6.54 | $6.37 | $6.44 | $6.44 | 6,011,100 |
| 2023-12-14 | $6.51 | $6.59 | $6.46 | $6.48 | $6.48 | 7,407,780 |
| 2023-12-13 | $6.54 | $6.59 | $6.41 | $6.50 | $6.50 | 7,396,900 |
| 2023-12-12 | $6.48 | $6.55 | $6.43 | $6.53 | $6.53 | 7,460,000 |
| 2023-12-11 | $6.36 | $6.52 | $6.35 | $6.46 | $6.46 | 8,366,110 |
| 2023-12-08 | $6.58 | $6.58 | $6.39 | $6.39 | $6.39 | 8,403,300 |
| 2023-12-07 | $6.46 | $6.58 | $6.46 | $6.50 | $6.50 | 5,538,200 |
| 2023-12-06 | $6.47 | $6.58 | $6.46 | $6.49 | $6.49 | 6,770,000 |
| 2023-12-05 | $6.70 | $6.70 | $6.50 | $6.53 | $6.53 | 10,039,900 |
| 2023-12-04 | $6.69 | $6.81 | $6.68 | $6.70 | $6.70 | 8,532,300 |
| 2023-12-01 | $6.55 | $6.71 | $6.51 | $6.66 | $6.66 | 10,458,930 |
| 2023-11-30 | $6.74 | $6.77 | $6.48 | $6.58 | $6.58 | 13,147,980 |
| 2023-11-29 | $6.72 | $6.84 | $6.72 | $6.78 | $6.78 | 11,322,980 |
| 2023-11-28 | $6.62 | $6.80 | $6.62 | $6.73 | $6.73 | 12,620,930 |
| 2023-11-27 | $6.55 | $6.70 | $6.55 | $6.63 | $6.63 | 10,236,800 |
| 2023-11-24 | $6.74 | $6.77 | $6.54 | $6.57 | $6.57 | 13,559,800 |
| 2023-11-23 | $6.68 | $6.79 | $6.65 | $6.75 | $6.75 | 9,547,430 |
| 2023-11-22 | $6.76 | $6.83 | $6.70 | $6.72 | $6.72 | 12,736,500 |
| 2023-11-21 | $6.86 | $6.94 | $6.77 | $6.81 | $6.81 | 14,431,700 |
| 2023-11-20 | $6.81 | $6.90 | $6.76 | $6.87 | $6.87 | 13,577,900 |
| 2023-11-17 | $6.80 | $6.90 | $6.79 | $6.83 | $6.83 | 14,531,700 |
| 2023-11-16 | $6.79 | $7.00 | $6.75 | $6.85 | $6.85 | 20,418,080 |
| 2023-11-15 | $6.78 | $6.86 | $6.73 | $6.81 | $6.81 | 14,848,640 |
| 2023-11-14 | $6.75 | $6.83 | $6.67 | $6.77 | $6.77 | 16,530,680 |
| 2023-11-13 | $6.66 | $6.97 | $6.63 | $6.77 | $6.77 | 24,399,440 |
| 2023-11-10 | $6.60 | $6.73 | $6.56 | $6.62 | $6.62 | 18,361,920 |
| 2023-11-09 | $6.80 | $6.87 | $6.63 | $6.67 | $6.67 | 31,972,720 |
| 2023-11-08 | $7.12 | $7.14 | $6.82 | $6.88 | $6.88 | 46,208,280 |
| 2023-11-07 | $6.91 | $7.33 | $6.86 | $7.25 | $7.25 | 59,010,030 |
| 2023-11-06 | $6.82 | $7.14 | $6.71 | $7.04 | $7.04 | 53,386,490 |
| 2023-11-03 | $6.69 | $7.18 | $6.65 | $6.79 | $6.79 | 55,052,890 |
| 2023-11-02 | $6.87 | $7.45 | $6.71 | $6.73 | $6.73 | 71,834,970 |
| 2023-11-01 | $6.23 | $7.25 | $6.19 | $6.95 | $6.95 | 56,992,300 |
| 2023-10-31 | $6.20 | $6.27 | $6.13 | $6.23 | $6.23 | 10,431,820 |
| 2023-10-30 | $6.20 | $6.30 | $6.18 | $6.28 | $6.28 | 11,495,400 |
| 2023-10-27 | $6.17 | $6.20 | $6.08 | $6.20 | $6.20 | 11,161,300 |
| 2023-10-26 | $6.19 | $6.22 | $6.05 | $6.15 | $6.15 | 12,599,400 |
| 2023-10-25 | $6.00 | $6.32 | $5.88 | $6.18 | $6.18 | 24,415,300 |
| 2023-10-24 | $5.70 | $5.80 | $5.59 | $5.77 | $5.77 | 7,520,400 |
| 2023-10-23 | $5.81 | $5.83 | $5.65 | $5.69 | $5.69 | 8,487,880 |
| 2023-10-20 | $5.87 | $5.95 | $5.74 | $5.78 | $5.78 | 8,427,770 |
| 2023-10-19 | $5.82 | $6.03 | $5.78 | $5.87 | $5.87 | 9,114,800 |
| 2023-10-18 | $5.98 | $5.99 | $5.82 | $5.84 | $5.84 | 7,624,440 |
| 2023-10-17 | $6.02 | $6.04 | $5.91 | $5.96 | $5.96 | 9,380,540 |
| 2023-10-16 | $6.10 | $6.14 | $5.97 | $6.02 | $6.02 | 10,467,740 |
| 2023-10-13 | $6.07 | $6.17 | $6.00 | $6.13 | $6.13 | 14,270,250 |
| 2023-10-12 | $6.18 | $6.23 | $6.06 | $6.13 | $6.13 | 18,734,940 |
| 2023-10-11 | $6.04 | $6.35 | $5.96 | $6.26 | $6.26 | 27,564,920 |
| 2023-10-10 | $5.88 | $6.23 | $5.85 | $6.09 | $6.09 | 22,605,300 |
| 2023-10-09 | $5.80 | $5.89 | $5.76 | $5.86 | $5.86 | 9,565,560 |
| 2023-09-28 | $5.64 | $5.82 | $5.64 | $5.80 | $5.80 | 8,016,060 |
| 2023-09-27 | $5.69 | $5.75 | $5.63 | $5.64 | $5.64 | 4,656,000 |
| 2023-09-26 | $5.78 | $5.78 | $5.66 | $5.68 | $5.68 | 4,892,600 |
| 2023-09-25 | $5.80 | $5.83 | $5.74 | $5.77 | $5.77 | 5,795,600 |
| 2023-09-22 | $5.63 | $5.88 | $5.59 | $5.84 | $5.84 | 9,003,800 |
| 2023-09-21 | $5.60 | $5.69 | $5.59 | $5.64 | $5.64 | 5,534,280 |
| 2023-09-20 | $5.64 | $5.74 | $5.60 | $5.61 | $5.61 | 4,460,680 |
| 2023-09-19 | $5.70 | $5.77 | $5.62 | $5.66 | $5.66 | 4,621,120 |
| 2023-09-18 | $5.73 | $5.80 | $5.61 | $5.74 | $5.74 | 6,639,780 |
| 2023-09-15 | $5.69 | $5.73 | $5.60 | $5.68 | $5.68 | 5,205,380 |
| 2023-09-14 | $5.68 | $5.69 | $5.61 | $5.65 | $5.65 | 4,823,900 |
| 2023-09-13 | $5.72 | $5.74 | $5.61 | $5.67 | $5.67 | 5,175,580 |
| 2023-09-12 | $5.72 | $5.77 | $5.64 | $5.76 | $5.76 | 6,346,800 |
| 2023-09-11 | $5.73 | $5.75 | $5.66 | $5.72 | $5.72 | 6,501,000 |
| 2023-09-08 | $5.72 | $5.78 | $5.70 | $5.73 | $5.73 | 6,490,100 |
| 2023-09-07 | $5.76 | $5.82 | $5.69 | $5.71 | $5.71 | 6,872,900 |
| 2023-09-06 | $5.67 | $5.80 | $5.64 | $5.78 | $5.78 | 10,316,100 |
| 2023-09-05 | $5.66 | $5.70 | $5.61 | $5.66 | $5.66 | 6,047,600 |
| 2023-09-04 | $5.69 | $5.72 | $5.59 | $5.67 | $5.67 | 6,033,400 |
| 2023-09-01 | $5.69 | $5.71 | $5.59 | $5.63 | $5.63 | 8,127,100 |
| 2023-08-31 | $5.60 | $5.68 | $5.54 | $5.65 | $5.65 | 9,322,860 |
| 2023-08-30 | $5.40 | $5.63 | $5.35 | $5.61 | $5.61 | 15,302,420 |
| 2023-08-29 | $5.19 | $5.38 | $5.15 | $5.37 | $5.37 | 9,230,400 |
| 2023-08-28 | $5.28 | $5.35 | $5.19 | $5.21 | $5.21 | 14,271,460 |
| 2023-08-25 | $5.14 | $5.15 | $4.96 | $5.02 | $5.02 | 6,010,560 |
| 2023-08-24 | $5.15 | $5.23 | $5.08 | $5.16 | $5.16 | 3,631,290 |
| 2023-08-23 | $5.21 | $5.22 | $5.11 | $5.12 | $5.12 | 3,136,900 |
| 2023-08-22 | $5.19 | $5.25 | $5.06 | $5.21 | $5.21 | 4,601,040 |
| 2023-08-21 | $5.23 | $5.29 | $5.16 | $5.19 | $5.19 | 3,462,270 |
| 2023-08-18 | $5.20 | $5.31 | $5.18 | $5.18 | $5.18 | 5,303,100 |
| 2023-08-17 | $5.10 | $5.23 | $5.07 | $5.23 | $5.23 | 5,731,100 |
| 2023-08-16 | $5.19 | $5.22 | $5.12 | $5.14 | $5.14 | 4,486,700 |
| 2023-08-15 | $5.29 | $5.30 | $5.16 | $5.19 | $5.19 | 5,972,000 |
| 2023-08-14 | $5.25 | $5.31 | $5.20 | $5.30 | $5.30 | 6,354,460 |
| 2023-08-11 | $5.35 | $5.39 | $5.27 | $5.28 | $5.28 | 7,231,620 |
| 2023-08-10 | $5.49 | $5.50 | $5.34 | $5.37 | $5.37 | 10,445,300 |
| 2023-08-09 | $5.63 | $5.67 | $5.49 | $5.50 | $5.50 | 8,224,220 |
| 2023-08-08 | $5.75 | $5.79 | $5.62 | $5.65 | $5.65 | 9,889,900 |
| 2023-08-07 | $5.77 | $5.80 | $5.72 | $5.76 | $5.76 | 12,039,400 |
| 2023-08-04 | $5.75 | $5.85 | $5.69 | $5.79 | $5.79 | 20,875,610 |
| 2023-08-03 | $5.64 | $5.91 | $5.62 | $5.81 | $5.81 | 18,914,630 |
| 2023-08-02 | $5.60 | $5.70 | $5.58 | $5.69 | $5.69 | 6,444,430 |
| 2023-08-01 | $5.57 | $5.66 | $5.53 | $5.61 | $5.61 | 5,668,860 |
| 2023-07-31 | $5.54 | $5.61 | $5.47 | $5.59 | $5.59 | 6,041,600 |
| 2023-07-28 | $5.55 | $5.57 | $5.42 | $5.54 | $5.54 | 5,172,480 |
| 2023-07-27 | $5.56 | $5.64 | $5.49 | $5.50 | $5.50 | 5,522,000 |
| 2023-07-26 | $5.65 | $5.65 | $5.55 | $5.58 | $5.58 | 5,007,690 |
| 2023-07-25 | $5.51 | $5.62 | $5.49 | $5.59 | $5.59 | 4,575,180 |
| 2023-07-24 | $5.52 | $5.61 | $5.44 | $5.51 | $5.51 | 4,594,520 |
| 2023-07-21 | $5.57 | $5.63 | $5.45 | $5.49 | $5.49 | 4,317,030 |
| 2023-07-20 | $5.69 | $5.69 | $5.53 | $5.55 | $5.55 | 5,786,060 |
| 2023-07-19 | $5.72 | $5.72 | $5.63 | $5.66 | $5.66 | 3,581,600 |
| 2023-07-18 | $5.70 | $5.75 | $5.65 | $5.69 | $5.69 | 4,671,800 |
| 2023-07-17 | $5.69 | $5.73 | $5.58 | $5.71 | $5.71 | 5,634,080 |
| 2023-07-14 | $5.69 | $5.74 | $5.65 | $5.71 | $5.71 | 5,558,760 |
| 2023-07-13 | $5.62 | $5.71 | $5.56 | $5.69 | $5.69 | 6,657,400 |
| 2023-07-12 | $5.60 | $5.75 | $5.56 | $5.58 | $5.58 | 5,484,900 |
| 2023-07-11 | $5.48 | $5.64 | $5.46 | $5.64 | $5.64 | 5,730,100 |
| 2023-07-10 | $5.57 | $5.62 | $5.45 | $5.48 | $5.48 | 5,195,620 |
| 2023-07-07 | $5.69 | $5.69 | $5.55 | $5.58 | $5.58 | 5,496,100 |
| 2023-07-06 | $5.60 | $5.71 | $5.57 | $5.65 | $5.65 | 4,296,500 |
| 2023-07-05 | $5.65 | $5.70 | $5.59 | $5.63 | $5.63 | 5,281,720 |
| 2023-07-04 | $5.62 | $5.65 | $5.56 | $5.63 | $5.63 | 5,163,700 |
| 2023-07-03 | $5.59 | $5.72 | $5.55 | $5.57 | $5.57 | 5,902,200 |
| 2023-06-30 | $5.63 | $5.63 | $5.55 | $5.59 | $5.59 | 7,089,660 |
| 2023-06-29 | $5.33 | $5.58 | $5.33 | $5.54 | $5.54 | 8,523,300 |
| 2023-06-28 | $5.42 | $5.48 | $5.20 | $5.36 | $5.36 | 6,588,700 |
| 2023-06-27 | $5.26 | $5.50 | $5.26 | $5.48 | $5.48 | 6,700,580 |
| 2023-06-26 | $5.49 | $5.52 | $5.24 | $5.24 | $5.24 | 6,361,000 |
| 2023-06-21 | $5.52 | $5.60 | $5.42 | $5.51 | $5.51 | 6,543,400 |
| 2023-06-20 | $5.60 | $5.61 | $5.49 | $5.52 | $5.52 | 4,386,660 |
| 2023-06-19 | $5.56 | $5.60 | $5.49 | $5.59 | $5.59 | 4,553,660 |
| 2023-06-16 | $5.48 | $5.59 | $5.44 | $5.57 | $5.57 | 5,397,960 |
| 2023-06-15 | $5.59 | $5.59 | $5.47 | $5.48 | $5.48 | 5,008,200 |
| 2023-06-14 | $5.56 | $5.60 | $5.52 | $5.56 | $5.56 | 4,775,000 |
| 2023-06-13 | $5.51 | $5.56 | $5.46 | $5.54 | $5.54 | 5,078,780 |
| 2023-06-12 | $5.40 | $5.59 | $5.40 | $5.51 | $5.51 | 5,091,700 |
| 2023-06-09 | $5.44 | $5.50 | $5.38 | $5.45 | $5.45 | 4,330,800 |
| 2023-06-08 | $5.55 | $5.55 | $5.41 | $5.45 | $5.45 | 4,074,000 |
| 2023-06-07 | $5.46 | $5.55 | $5.45 | $5.53 | $5.53 | 4,274,390 |
| 2023-06-06 | $5.59 | $5.63 | $5.47 | $5.47 | $5.47 | 4,387,540 |
| 2023-06-05 | $5.60 | $5.68 | $5.58 | $5.62 | $5.62 | 5,886,430 |
| 2023-06-02 | $5.65 | $5.66 | $5.56 | $5.62 | $5.62 | 5,823,900 |
| 2023-06-01 | $5.54 | $5.65 | $5.46 | $5.60 | $5.60 | 6,825,650 |
| 2023-05-31 | $5.58 | $5.58 | $5.48 | $5.52 | $5.52 | 3,569,800 |
| 2023-05-30 | $5.54 | $5.56 | $5.45 | $5.55 | $5.55 | 3,664,900 |
| 2023-05-29 | $5.53 | $5.58 | $5.46 | $5.50 | $5.50 | 4,281,700 |
| 2023-05-26 | $5.44 | $5.56 | $5.37 | $5.53 | $5.53 | 5,289,540 |
| 2023-05-25 | $5.41 | $5.44 | $5.32 | $5.44 | $5.44 | 4,283,280 |
| 2023-05-24 | $5.40 | $5.42 | $5.31 | $5.37 | $5.37 | 3,480,200 |
| 2023-05-23 | $5.46 | $5.47 | $5.35 | $5.37 | $5.37 | 4,663,800 |
| 2023-05-22 | $5.41 | $5.47 | $5.37 | $5.46 | $5.46 | 4,517,700 |
| 2023-05-19 | $5.31 | $5.44 | $5.28 | $5.41 | $5.41 | 6,266,350 |
| 2023-05-18 | $5.20 | $5.33 | $5.18 | $5.32 | $5.32 | 6,442,860 |
| 2023-05-17 | $5.13 | $5.21 | $5.09 | $5.20 | $5.20 | 5,759,360 |
| 2023-05-16 | $5.18 | $5.18 | $5.09 | $5.13 | $5.13 | 5,515,920 |
| 2023-05-15 | $5.16 | $5.17 | $5.06 | $5.16 | $5.16 | 4,388,150 |
| 2023-05-12 | $5.15 | $5.25 | $5.09 | $5.15 | $5.15 | 6,058,720 |
| 2023-05-11 | $5.12 | $5.18 | $5.07 | $5.16 | $5.16 | 4,565,000 |
| 2023-05-10 | $5.04 | $5.14 | $5.02 | $5.10 | $5.10 | 4,534,200 |
| 2023-05-09 | $5.17 | $5.19 | $5.06 | $5.07 | $5.07 | 6,494,460 |
| 2023-05-08 | $5.21 | $5.24 | $5.17 | $5.20 | $5.20 | 4,168,000 |
| 2023-05-05 | $5.25 | $5.25 | $5.16 | $5.20 | $5.20 | 4,729,090 |
| 2023-05-04 | $5.23 | $5.27 | $5.18 | $5.23 | $5.23 | 5,640,500 |
| 2023-05-03 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2023-05-02 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2023-04-28 | $5.02 | $5.26 | $5.02 | $5.23 | $5.23 | 6,413,500 |
| 2023-04-27 | $5.05 | $5.13 | $4.98 | $5.06 | $5.06 | 6,785,460 |
| 2023-04-26 | $4.92 | $5.12 | $4.89 | $5.05 | $5.05 | 8,054,350 |
| 2023-04-25 | $5.08 | $5.11 | $4.87 | $4.93 | $4.93 | 7,750,380 |
| 2023-04-24 | $4.91 | $5.14 | $4.91 | $5.07 | $5.07 | 13,462,420 |
| 2023-04-21 | $5.15 | $5.17 | $4.88 | $4.90 | $4.90 | 11,248,290 |
| 2023-04-20 | $5.21 | $5.22 | $5.13 | $5.18 | $5.18 | 5,838,090 |
| 2023-04-19 | $5.29 | $5.33 | $5.18 | $5.21 | $5.21 | 7,304,680 |
| 2023-04-18 | $5.50 | $5.50 | $5.28 | $5.30 | $5.30 | 10,374,300 |
| 2023-04-17 | $5.64 | $5.64 | $5.44 | $5.51 | $5.51 | 7,739,550 |
| 2023-04-14 | $5.75 | $5.77 | $5.52 | $5.63 | $5.63 | 10,568,970 |
| 2023-04-13 | $5.87 | $5.90 | $5.72 | $5.74 | $5.74 | 7,663,650 |
| 2023-04-12 | $5.75 | $5.91 | $5.70 | $5.90 | $5.90 | 8,004,900 |
| 2023-04-11 | $5.80 | $5.80 | $5.66 | $5.73 | $5.73 | 4,737,700 |
| 2023-04-10 | $5.92 | $5.95 | $5.70 | $5.74 | $5.74 | 9,528,000 |
| 2023-04-07 | $5.84 | $5.99 | $5.80 | $5.93 | $5.93 | 8,673,200 |
| 2023-04-06 | $5.71 | $5.83 | $5.68 | $5.81 | $5.81 | 7,098,010 |
| 2023-04-05 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-04-04 | $5.76 | $5.86 | $5.70 | $5.76 | $5.76 | 10,133,400 |
| 2023-04-03 | $5.73 | $5.80 | $5.66 | $5.79 | $5.79 | 6,739,880 |
| 2023-03-31 | $5.67 | $5.76 | $5.59 | $5.73 | $5.73 | 7,045,300 |
| 2023-03-30 | $5.84 | $5.84 | $5.63 | $5.65 | $5.65 | 7,890,970 |
| 2023-03-29 | $5.79 | $5.90 | $5.69 | $5.78 | $5.78 | 10,598,870 |
| 2023-03-28 | $6.01 | $6.09 | $5.73 | $5.79 | $5.79 | 27,781,410 |
| 2023-03-27 | $5.87 | $6.18 | $5.72 | $6.13 | $6.13 | 24,229,880 |
| 2023-03-24 | $5.76 | $5.88 | $5.70 | $5.82 | $5.82 | 8,432,860 |
| 2023-03-23 | $5.72 | $5.79 | $5.68 | $5.75 | $5.75 | 6,163,600 |
| 2023-03-22 | $5.62 | $5.77 | $5.55 | $5.74 | $5.74 | 8,436,600 |
| 2023-03-21 | $5.54 | $5.63 | $5.45 | $5.62 | $5.62 | 6,664,220 |
| 2023-03-20 | $5.54 | $5.57 | $5.42 | $5.50 | $5.50 | 6,844,490 |
| 2023-03-17 | $5.45 | $5.65 | $5.42 | $5.52 | $5.52 | 8,065,890 |
| 2023-03-16 | $5.45 | $5.55 | $5.38 | $5.40 | $5.40 | 5,735,000 |
| 2023-03-15 | $5.49 | $5.53 | $5.45 | $5.47 | $5.47 | 4,665,800 |
| 2023-03-14 | $5.57 | $5.58 | $5.32 | $5.47 | $5.47 | 7,048,100 |
| 2023-03-13 | $5.62 | $5.64 | $5.44 | $5.57 | $5.57 | 7,052,290 |
| 2023-03-10 | $5.61 | $5.72 | $5.60 | $5.62 | $5.62 | 9,903,240 |
| 2023-03-09 | $5.50 | $5.77 | $5.41 | $5.70 | $5.70 | 13,753,300 |
| 2023-03-08 | $5.34 | $5.46 | $5.34 | $5.46 | $5.46 | 3,413,200 |
| 2023-03-07 | $5.49 | $5.53 | $5.34 | $5.35 | $5.35 | 4,192,260 |
| 2023-03-06 | $5.54 | $5.55 | $5.48 | $5.51 | $5.51 | 3,634,260 |
| 2023-03-03 | $5.58 | $5.60 | $5.46 | $5.53 | $5.53 | 3,545,560 |
| 2023-03-02 | $5.60 | $5.60 | $5.50 | $5.56 | $5.56 | 3,384,400 |
| 2023-03-01 | $5.45 | $5.59 | $5.43 | $5.57 | $5.57 | 5,458,260 |
| 2023-02-28 | $5.43 | $5.51 | $5.38 | $5.43 | $5.43 | 3,654,960 |
| 2023-02-27 | $5.51 | $5.51 | $5.36 | $5.39 | $5.39 | 3,842,920 |
| 2023-02-24 | $5.54 | $5.54 | $5.46 | $5.50 | $5.50 | 2,071,660 |
| 2023-02-23 | $5.54 | $5.56 | $5.47 | $5.51 | $5.51 | 4,014,200 |
| 2023-02-22 | $5.48 | $5.55 | $5.46 | $5.54 | $5.54 | 2,707,660 |
| 2023-02-21 | $5.55 | $5.58 | $5.47 | $5.51 | $5.51 | 3,835,780 |
| 2023-02-20 | $5.48 | $5.55 | $5.41 | $5.52 | $5.52 | 4,860,880 |
| 2023-02-17 | $5.50 | $5.58 | $5.42 | $5.43 | $5.43 | 5,768,700 |
| 2023-02-16 | $5.67 | $5.68 | $5.42 | $5.47 | $5.47 | 6,634,500 |
| 2023-02-15 | $5.57 | $5.67 | $5.56 | $5.66 | $5.66 | 6,014,680 |
| 2023-02-14 | $5.58 | $5.66 | $5.55 | $5.56 | $5.56 | 4,321,460 |
| 2023-02-13 | $5.65 | $5.65 | $5.56 | $5.61 | $5.61 | 4,941,740 |
| 2023-02-10 | $5.58 | $5.70 | $5.58 | $5.63 | $5.63 | 5,787,110 |
| 2023-02-09 | $5.51 | $5.64 | $5.45 | $5.62 | $5.62 | 7,267,240 |
| 2023-02-08 | $5.54 | $5.54 | $5.48 | $5.49 | $5.49 | 3,770,790 |
| 2023-02-07 | $5.52 | $5.54 | $5.43 | $5.52 | $5.52 | 4,955,950 |
| 2023-02-06 | $5.43 | $5.49 | $5.38 | $5.45 | $5.45 | 6,137,400 |
| 2023-02-03 | $5.43 | $5.49 | $5.33 | $5.48 | $5.48 | 7,394,700 |
| 2023-02-02 | $5.41 | $5.43 | $5.35 | $5.40 | $5.40 | 5,002,530 |
| 2023-02-01 | $5.32 | $5.43 | $5.29 | $5.42 | $5.42 | 7,849,900 |
| 2023-01-31 | $5.25 | $5.31 | $5.21 | $5.31 | $5.31 | 5,996,420 |
| 2023-01-30 | $5.25 | $5.33 | $5.25 | $5.28 | $5.28 | 6,419,500 |
| 2023-01-20 | $5.24 | $5.24 | $5.16 | $5.22 | $5.22 | 3,103,100 |
| 2023-01-19 | $5.14 | $5.20 | $5.13 | $5.20 | $5.20 | 3,899,900 |
| 2023-01-18 | $5.08 | $5.18 | $5.06 | $5.15 | $5.15 | 4,279,560 |
| 2023-01-17 | $5.11 | $5.14 | $5.03 | $5.07 | $5.07 | 2,919,760 |
| 2023-01-16 | $5.00 | $5.11 | $5.00 | $5.10 | $5.10 | 2,773,060 |
| 2023-01-13 | $5.08 | $5.08 | $4.97 | $5.00 | $5.00 | 3,535,120 |
| 2023-01-12 | $5.03 | $5.08 | $4.96 | $5.03 | $5.03 | 3,233,500 |
| 2023-01-11 | $5.07 | $5.09 | $4.99 | $5.00 | $5.00 | 3,041,980 |
| 2023-01-10 | $5.06 | $5.14 | $5.04 | $5.06 | $5.06 | 2,785,200 |
| 2023-01-09 | $5.11 | $5.17 | $5.09 | $5.10 | $5.10 | 2,274,500 |
| 2023-01-06 | $5.15 | $5.21 | $5.08 | $5.09 | $5.09 | 2,786,000 |
| 2023-01-05 | $5.20 | $5.24 | $5.15 | $5.16 | $5.16 | 2,845,040 |
| 2023-01-04 | $5.09 | $5.23 | $5.09 | $5.21 | $5.21 | 4,103,060 |
| 2023-01-03 | $4.96 | $5.13 | $4.94 | $5.12 | $5.12 | 3,950,060 |
| 2023-01-02 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2022-12-30 | $4.96 | $5.00 | $4.92 | $4.94 | $4.94 | 2,410,760 |
| 2022-12-29 | $4.95 | $5.02 | $4.92 | $4.93 | $4.93 | 2,152,910 |
| 2022-12-28 | $5.04 | $5.09 | $4.94 | $4.97 | $4.97 | 3,416,480 |
| 2022-12-27 | $5.08 | $5.11 | $5.03 | $5.07 | $5.07 | 2,049,700 |
| 2022-12-26 | $5.04 | $5.09 | $5.00 | $5.05 | $5.05 | 2,821,000 |
| 2022-12-23 | $5.02 | $5.12 | $4.96 | $5.04 | $5.04 | 3,107,800 |
| 2022-12-22 | $5.15 | $5.15 | $4.99 | $5.02 | $5.02 | 3,572,760 |
| 2022-12-21 | $5.17 | $5.22 | $5.06 | $5.09 | $5.09 | 3,463,200 |
| 2022-12-20 | $5.18 | $5.24 | $5.10 | $5.17 | $5.17 | 2,640,600 |
| 2022-12-19 | $5.34 | $5.37 | $5.17 | $5.18 | $5.18 | 4,582,620 |
| 2022-12-16 | $5.40 | $5.47 | $5.29 | $5.30 | $5.30 | 4,671,600 |
| 2022-12-15 | $5.36 | $5.53 | $5.34 | $5.47 | $5.47 | 6,431,900 |
| 2022-12-14 | $5.37 | $5.49 | $5.31 | $5.36 | $5.36 | 9,321,900 |
| 2022-12-13 | $5.32 | $5.36 | $5.24 | $5.26 | $5.26 | 3,136,400 |
| 2022-12-12 | $5.39 | $5.45 | $5.27 | $5.29 | $5.29 | 4,025,900 |
| 2022-12-09 | $5.42 | $5.43 | $5.31 | $5.36 | $5.36 | 4,757,000 |
| 2022-12-08 | $5.42 | $5.49 | $5.39 | $5.41 | $5.41 | 2,813,760 |
| 2022-12-07 | $5.43 | $5.48 | $5.39 | $5.46 | $5.46 | 3,472,400 |
| 2022-12-06 | $5.48 | $5.52 | $5.41 | $5.45 | $5.45 | 3,513,440 |
| 2022-12-05 | $5.45 | $5.50 | $5.42 | $5.48 | $5.48 | 3,587,100 |
| 2022-12-01 | $5.38 | $5.43 | $5.31 | $5.35 | $5.35 | 4,087,900 |
| 2022-11-30 | $5.38 | $5.40 | $5.32 | $5.34 | $5.34 | 2,901,000 |
| 2022-11-29 | $5.32 | $5.40 | $5.26 | $5.38 | $5.38 | 2,934,720 |
| 2022-11-28 | $5.30 | $5.37 | $5.22 | $5.26 | $5.26 | 3,059,260 |
| 2022-11-25 | $5.40 | $5.42 | $5.33 | $5.36 | $5.36 | 3,262,820 |
| 2022-11-24 | $5.47 | $5.54 | $5.39 | $5.41 | $5.41 | 3,761,300 |
| 2022-11-23 | $5.66 | $5.66 | $5.35 | $5.48 | $5.48 | 5,558,940 |
| 2022-11-22 | $5.69 | $5.73 | $5.56 | $5.60 | $5.60 | 3,537,600 |
| 2022-11-21 | $5.69 | $5.73 | $5.63 | $5.69 | $5.69 | 3,759,200 |
| 2022-11-18 | $5.86 | $5.86 | $5.69 | $5.72 | $5.72 | 5,335,380 |
| 2022-11-17 | $5.69 | $5.77 | $5.63 | $5.75 | $5.75 | 5,689,000 |
| 2022-11-16 | $5.67 | $5.69 | $5.63 | $5.66 | $5.66 | 3,225,520 |
| 2022-11-15 | $5.51 | $5.68 | $5.51 | $5.65 | $5.65 | 3,775,300 |
| 2022-11-14 | $5.58 | $5.63 | $5.51 | $5.55 | $5.55 | 3,788,080 |
| 2022-11-11 | $5.67 | $5.69 | $5.54 | $5.55 | $5.55 | 4,618,500 |
| 2022-11-10 | $5.62 | $5.71 | $5.57 | $5.57 | $5.57 | 4,262,020 |
| 2022-11-09 | $5.57 | $5.70 | $5.51 | $5.67 | $5.67 | 6,624,140 |
| 2022-11-08 | $5.56 | $5.62 | $5.50 | $5.56 | $5.56 | 3,804,660 |
| 2022-11-07 | $5.53 | $5.60 | $5.51 | $5.58 | $5.58 | 4,236,640 |
| 2022-11-04 | $5.54 | $5.55 | $5.47 | $5.53 | $5.53 | 4,110,480 |
| 2022-11-03 | $5.48 | $5.53 | $5.46 | $5.51 | $5.51 | 3,109,180 |
| 2022-11-02 | $5.45 | $5.57 | $5.43 | $5.53 | $5.53 | 4,821,500 |
| 2022-11-01 | $5.33 | $5.48 | $5.33 | $5.47 | $5.47 | 3,866,200 |
| 2022-10-31 | $5.21 | $5.37 | $5.21 | $5.33 | $5.33 | 3,779,130 |
| 2022-10-28 | $5.48 | $5.48 | $5.20 | $5.24 | $5.24 | 4,313,300 |
| 2022-10-27 | $5.44 | $5.50 | $5.40 | $5.42 | $5.42 | 3,807,300 |
| 2022-10-26 | $5.30 | $5.44 | $5.25 | $5.41 | $5.41 | 3,946,360 |
| 2022-10-25 | $5.25 | $5.33 | $5.15 | $5.26 | $5.26 | 3,880,240 |
| 2022-10-24 | $5.41 | $5.47 | $5.27 | $5.29 | $5.29 | 4,819,410 |
| 2022-10-21 | $5.38 | $5.57 | $5.30 | $5.44 | $5.44 | 5,636,740 |
| 2022-10-20 | $5.30 | $5.44 | $5.26 | $5.38 | $5.38 | 3,296,940 |
| 2022-10-19 | $5.42 | $5.42 | $5.30 | $5.34 | $5.34 | 2,658,900 |
| 2022-10-18 | $5.46 | $5.49 | $5.38 | $5.42 | $5.42 | 3,671,300 |
| 2022-10-17 | $5.26 | $5.56 | $5.26 | $5.45 | $5.45 | 6,197,240 |
| 2022-10-14 | $5.21 | $5.31 | $5.21 | $5.30 | $5.30 | 3,356,000 |
| 2022-10-13 | $5.17 | $5.27 | $5.10 | $5.21 | $5.21 | 3,447,750 |
| 2022-10-12 | $5.06 | $5.19 | $4.98 | $5.18 | $5.18 | 3,227,700 |
| 2022-10-11 | $4.99 | $5.03 | $4.92 | $5.03 | $5.03 | 2,618,700 |
| 2022-10-10 | $5.03 | $5.08 | $4.93 | $4.95 | $4.95 | 4,057,700 |
| 2022-09-30 | $5.11 | $5.18 | $5.03 | $5.03 | $5.03 | 2,671,600 |
| 2022-09-29 | $5.26 | $5.30 | $5.10 | $5.11 | $5.11 | 3,702,200 |
| 2022-09-28 | $5.36 | $5.48 | $5.22 | $5.23 | $5.23 | 4,493,660 |
| 2022-09-27 | $5.25 | $5.34 | $5.20 | $5.32 | $5.32 | 3,345,500 |
| 2022-09-26 | $5.43 | $5.45 | $5.21 | $5.21 | $5.21 | 5,416,700 |
| 2022-09-23 | $5.40 | $5.62 | $5.38 | $5.47 | $5.47 | 9,599,780 |
| 2022-09-22 | $5.37 | $5.41 | $5.34 | $5.38 | $5.38 | 2,925,480 |
| 2022-09-21 | $5.24 | $5.41 | $5.23 | $5.39 | $5.39 | 3,570,380 |
| 2022-09-20 | $5.21 | $5.33 | $5.18 | $5.32 | $5.32 | 4,795,780 |
| 2022-09-19 | $5.20 | $5.23 | $5.09 | $5.17 | $5.17 | 4,637,200 |
| 2022-09-16 | $5.36 | $5.36 | $5.21 | $5.22 | $5.22 | 4,198,700 |
| 2022-09-15 | $5.54 | $5.56 | $5.25 | $5.33 | $5.33 | 5,626,000 |
| 2022-09-14 | $5.50 | $5.51 | $5.29 | $5.49 | $5.49 | 5,378,740 |
| 2022-09-13 | $5.64 | $5.65 | $5.52 | $5.52 | $5.52 | 4,857,200 |
| 2022-09-12 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2022-09-09 | $5.63 | $5.65 | $5.51 | $5.58 | $5.58 | 3,990,600 |
| 2022-09-08 | $5.73 | $5.74 | $5.59 | $5.61 | $5.61 | 4,838,560 |
| 2022-09-07 | $5.75 | $5.83 | $5.69 | $5.72 | $5.72 | 5,590,340 |
| 2022-09-06 | $5.80 | $5.81 | $5.73 | $5.75 | $5.75 | 5,038,260 |
| 2022-09-05 | $5.79 | $5.85 | $5.73 | $5.78 | $5.78 | 6,188,200 |
| 2022-09-02 | $5.63 | $5.75 | $5.59 | $5.73 | $5.73 | 5,357,800 |
| 2022-09-01 | $5.68 | $5.75 | $5.56 | $5.58 | $5.58 | 5,718,300 |
| 2022-08-31 | $5.91 | $5.96 | $5.63 | $5.66 | $5.66 | 8,178,880 |
| 2022-08-30 | $5.94 | $6.02 | $5.88 | $5.94 | $5.94 | 5,907,940 |
| 2022-08-29 | $5.87 | $5.99 | $5.77 | $5.97 | $5.97 | 5,344,140 |
| 2022-08-26 | $6.03 | $6.11 | $5.93 | $5.95 | $5.95 | 6,021,700 |
| 2022-08-25 | $6.25 | $6.25 | $5.93 | $6.04 | $6.04 | 9,777,700 |
| 2022-08-24 | $6.50 | $6.51 | $6.17 | $6.21 | $6.21 | 10,899,060 |
| 2022-08-23 | $6.48 | $6.54 | $6.41 | $6.51 | $6.51 | 6,017,900 |
| 2022-08-22 | $6.52 | $6.56 | $6.35 | $6.46 | $6.46 | 11,931,500 |
| 2022-08-19 | $6.74 | $6.80 | $6.50 | $6.51 | $6.51 | 9,796,540 |
| 2022-08-18 | $6.50 | $6.74 | $6.44 | $6.72 | $6.72 | 13,477,990 |
| 2022-08-17 | $6.55 | $6.65 | $6.45 | $6.52 | $6.52 | 7,484,340 |
| 2022-08-16 | $6.48 | $6.56 | $6.43 | $6.51 | $6.51 | 7,752,540 |
| 2022-08-15 | $6.53 | $6.53 | $6.38 | $6.48 | $6.48 | 7,292,160 |
| 2022-08-12 | $6.61 | $6.73 | $6.49 | $6.51 | $6.51 | 10,374,200 |
| 2022-08-11 | $6.42 | $6.57 | $6.42 | $6.57 | $6.57 | 8,452,720 |
| 2022-08-10 | $6.45 | $6.52 | $6.40 | $6.48 | $6.48 | 9,529,200 |
| 2022-08-09 | $6.48 | $6.52 | $6.35 | $6.46 | $6.46 | 10,485,480 |
| 2022-08-08 | $6.34 | $6.40 | $6.20 | $6.38 | $6.38 | 7,813,700 |
| 2022-08-05 | $6.22 | $6.34 | $6.19 | $6.34 | $6.34 | 9,248,160 |
| 2022-08-04 | $6.12 | $6.24 | $6.09 | $6.24 | $6.24 | 9,204,800 |
| 2022-08-03 | $6.15 | $6.33 | $6.00 | $6.04 | $6.04 | 9,633,120 |
| 2022-08-02 | $6.38 | $6.38 | $6.03 | $6.11 | $6.11 | 12,720,700 |
| 2022-08-01 | $6.40 | $6.47 | $6.34 | $6.45 | $6.45 | 6,791,800 |
| 2022-07-29 | $6.40 | $6.55 | $6.34 | $6.42 | $6.42 | 12,999,940 |
| 2022-07-28 | $6.28 | $6.42 | $6.23 | $6.39 | $6.39 | 11,708,400 |
| 2022-07-27 | $6.21 | $6.27 | $6.17 | $6.26 | $6.26 | 7,175,200 |
| 2022-07-26 | $6.24 | $6.24 | $6.07 | $6.23 | $6.23 | 6,483,590 |
| 2022-07-25 | $6.21 | $6.30 | $6.13 | $6.19 | $6.19 | 6,973,100 |
| 2022-07-22 | $6.27 | $6.32 | $6.12 | $6.19 | $6.19 | 8,173,240 |
| 2022-07-21 | $6.25 | $6.30 | $6.19 | $6.23 | $6.23 | 7,472,980 |
| 2022-07-20 | $6.30 | $6.37 | $6.19 | $6.24 | $6.24 | 8,923,880 |
| 2022-07-19 | $6.20 | $6.31 | $6.16 | $6.29 | $6.29 | 10,391,680 |
| 2022-07-18 | $6.03 | $6.21 | $6.00 | $6.19 | $6.19 | 11,338,480 |
| 2022-07-15 | $6.13 | $6.13 | $5.96 | $5.98 | $5.98 | 8,796,660 |
| 2022-07-14 | $6.17 | $6.21 | $6.05 | $6.15 | $6.15 | 11,286,600 |
| 2022-07-13 | $6.02 | $6.26 | $5.95 | $6.20 | $6.20 | 13,696,600 |
| 2022-07-12 | $6.25 | $6.28 | $6.03 | $6.04 | $6.04 | 13,053,540 |
| 2022-07-11 | $6.19 | $6.36 | $6.15 | $6.26 | $6.26 | 21,813,400 |
| 2022-07-08 | $5.83 | $6.62 | $5.82 | $6.19 | $6.19 | 38,138,560 |
| 2022-07-07 | $5.70 | $5.88 | $5.67 | $5.82 | $5.82 | 9,482,560 |
| 2022-07-06 | $5.76 | $5.79 | $5.62 | $5.66 | $5.66 | 6,439,120 |
| 2022-07-05 | $5.89 | $5.89 | $5.64 | $5.71 | $5.71 | 11,626,000 |
| 2022-07-04 | $5.88 | $5.89 | $5.76 | $5.83 | $5.83 | 7,596,220 |
| 2022-07-01 | $5.97 | $5.98 | $5.83 | $5.87 | $5.87 | 8,056,620 |
| 2022-06-30 | $5.87 | $6.04 | $5.84 | $5.93 | $5.93 | 11,235,900 |
| 2022-06-29 | $5.99 | $6.10 | $5.86 | $5.89 | $5.89 | 14,674,400 |
| 2022-06-28 | $5.87 | $5.98 | $5.79 | $5.95 | $5.95 | 13,709,540 |
| 2022-06-27 | $5.82 | $5.97 | $5.80 | $5.83 | $5.83 | 9,341,260 |
| 2022-06-24 | $5.95 | $5.95 | $5.79 | $5.81 | $5.81 | 8,550,800 |
| 2022-06-23 | $5.63 | $5.95 | $5.60 | $5.89 | $5.89 | 12,747,400 |
| 2022-06-22 | $5.93 | $5.94 | $5.67 | $5.67 | $5.67 | 9,836,710 |
| 2022-06-21 | $5.87 | $6.06 | $5.74 | $5.84 | $5.84 | 14,125,700 |
| 2022-06-20 | $5.85 | $5.94 | $5.76 | $5.85 | $5.85 | 9,647,500 |
| 2022-06-17 | $5.80 | $5.88 | $5.72 | $5.85 | $5.85 | 8,406,900 |
| 2022-06-16 | $5.83 | $6.01 | $5.78 | $5.89 | $5.89 | 12,026,840 |
| 2022-06-15 | $5.85 | $5.93 | $5.78 | $5.78 | $5.78 | 10,333,100 |
| 2022-06-14 | $5.98 | $5.98 | $5.72 | $5.88 | $5.88 | 12,484,650 |
| 2022-06-13 | $5.57 | $6.05 | $5.53 | $6.01 | $6.01 | 23,933,040 |
| 2022-06-10 | $5.50 | $5.63 | $5.46 | $5.61 | $5.61 | 6,650,910 |
| 2022-06-09 | $5.68 | $5.72 | $5.48 | $5.51 | $5.51 | 8,481,600 |
| 2022-06-08 | $5.79 | $5.84 | $5.60 | $5.69 | $5.69 | 14,104,500 |
| 2022-06-07 | $5.99 | $6.18 | $5.76 | $5.78 | $5.78 | 23,095,900 |
| 2022-06-06 | $5.57 | $5.89 | $5.55 | $5.75 | $5.75 | 20,870,450 |
| 2022-06-02 | $5.40 | $5.77 | $5.20 | $5.63 | $5.63 | 23,046,200 |
| 2022-06-01 | $5.34 | $5.43 | $5.32 | $5.37 | $5.37 | 9,849,600 |
| 2022-05-31 | $5.31 | $5.36 | $5.18 | $5.33 | $5.33 | 8,871,000 |
| 2022-05-30 | $5.41 | $5.42 | $5.23 | $5.30 | $5.30 | 7,639,900 |
| 2022-05-27 | $5.41 | $5.45 | $5.29 | $5.34 | $5.34 | 7,793,200 |
| 2022-05-26 | $5.41 | $5.43 | $5.24 | $5.36 | $5.36 | 9,000,260 |
| 2022-05-25 | $5.26 | $5.42 | $5.26 | $5.41 | $5.41 | 8,587,200 |
| 2022-05-24 | $5.68 | $5.72 | $5.28 | $5.29 | $5.29 | 15,322,000 |
| 2022-05-23 | $5.65 | $5.70 | $5.57 | $5.70 | $5.70 | 11,158,840 |
| 2022-05-20 | $5.54 | $5.68 | $5.52 | $5.64 | $5.64 | 11,992,200 |
| 2022-05-19 | $5.49 | $5.58 | $5.41 | $5.57 | $5.57 | 13,293,750 |
| 2022-05-18 | $5.46 | $5.57 | $5.45 | $5.47 | $5.47 | 12,301,300 |
| 2022-05-17 | $5.49 | $5.49 | $5.34 | $5.46 | $5.46 | 11,554,800 |
| 2022-05-16 | $5.32 | $5.60 | $5.32 | $5.50 | $5.50 | 23,901,700 |
| 2022-05-13 | $5.26 | $5.31 | $5.14 | $5.31 | $5.31 | 13,194,700 |
| 2022-05-12 | $5.20 | $5.33 | $5.13 | $5.21 | $5.21 | 12,241,480 |
| 2022-05-11 | $5.30 | $5.42 | $5.24 | $5.25 | $5.25 | 17,233,700 |
| 2022-05-10 | $5.11 | $5.32 | $5.08 | $5.30 | $5.30 | 13,043,200 |
| 2022-05-09 | $5.08 | $5.28 | $5.05 | $5.19 | $5.19 | 10,908,900 |
| 2022-05-06 | $5.18 | $5.25 | $5.05 | $5.08 | $5.08 | 16,553,660 |
| 2022-05-05 | $5.35 | $5.38 | $5.13 | $5.31 | $5.31 | 17,539,430 |
| 2022-05-04 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-05-03 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2022-04-29 | $5.11 | $5.48 | $5.11 | $5.34 | $5.34 | 23,045,220 |
| 2022-04-28 | $5.65 | $5.70 | $5.46 | $5.55 | $5.55 | 10,943,900 |
| 2022-04-27 | $5.40 | $5.72 | $5.20 | $5.72 | $5.72 | 16,508,820 |
| 2022-04-26 | $5.71 | $5.77 | $5.38 | $5.43 | $5.43 | 14,806,100 |
| 2022-04-25 | $6.19 | $6.19 | $5.62 | $5.64 | $5.64 | 18,878,500 |
| 2022-04-22 | $6.24 | $6.48 | $6.24 | $6.32 | $6.32 | 15,241,410 |
| 2022-04-21 | $6.70 | $6.76 | $6.23 | $6.26 | $6.26 | 21,787,100 |
| 2022-04-20 | $7.05 | $7.08 | $6.71 | $6.78 | $6.78 | 15,768,700 |
| 2022-04-19 | $6.97 | $7.12 | $6.86 | $7.03 | $7.03 | 15,015,200 |
| 2022-04-18 | $7.13 | $7.17 | $6.73 | $7.05 | $7.05 | 18,449,100 |
| 2022-04-15 | $7.52 | $7.64 | $7.14 | $7.26 | $7.26 | 25,582,580 |
| 2022-04-14 | $7.49 | $7.95 | $7.42 | $7.69 | $7.69 | 25,458,520 |
| 2022-04-13 | $7.90 | $8.03 | $7.39 | $7.40 | $7.40 | 31,396,470 |
| 2022-04-12 | $8.11 | $8.21 | $7.73 | $8.09 | $8.09 | 35,214,820 |
| 2022-04-11 | $7.99 | $8.32 | $7.91 | $8.32 | $8.32 | 41,166,380 |
| 2022-04-08 | $8.03 | $8.54 | $7.85 | $8.18 | $8.18 | 53,753,100 |
| 2022-04-07 | $7.83 | $7.93 | $7.64 | $7.69 | $7.69 | 24,913,520 |
| 2022-04-06 | $7.33 | $8.08 | $7.33 | $7.98 | $7.98 | 40,638,140 |
| 2022-04-05 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-04-04 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-04-01 | $7.20 | $8.28 | $7.18 | $7.51 | $7.51 | 39,781,540 |
| 2022-03-31 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2022-03-30 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2022-03-29 | $7.38 | $7.55 | $7.02 | $7.11 | $7.11 | 23,921,810 |
| 2022-03-28 | $7.67 | $7.67 | $7.15 | $7.28 | $7.28 | 29,151,990 |
| 2022-03-25 | $7.76 | $7.94 | $7.73 | $7.79 | $7.79 | 23,536,000 |
| 2022-03-24 | $7.96 | $8.03 | $7.76 | $7.82 | $7.82 | 24,847,080 |
| 2022-03-23 | $8.24 | $8.35 | $8.00 | $8.13 | $8.13 | 39,597,760 |
| 2022-03-22 | $7.75 | $8.68 | $7.55 | $8.43 | $8.43 | 70,605,350 |
| 2022-03-21 | $7.91 | $8.01 | $7.64 | $7.85 | $7.85 | 38,264,430 |
| 2022-03-18 | $7.99 | $8.17 | $7.77 | $8.05 | $8.05 | 39,674,360 |
| 2022-03-17 | $8.03 | $8.16 | $7.84 | $8.08 | $8.08 | 57,806,950 |
| 2022-03-16 | $7.88 | $8.25 | $7.61 | $8.16 | $8.16 | 66,013,430 |
| 2022-03-15 | $7.50 | $8.27 | $7.46 | $7.81 | $7.81 | 69,255,470 |
| 2022-03-14 | $7.32 | $7.88 | $7.27 | $7.68 | $7.68 | 56,942,060 |
| 2022-03-11 | $7.33 | $7.55 | $7.02 | $7.44 | $7.44 | 39,218,160 |
| 2022-03-10 | $7.37 | $7.86 | $7.30 | $7.61 | $7.61 | 65,232,880 |
| 2022-03-09 | $7.27 | $7.85 | $6.88 | $7.39 | $7.39 | 71,294,640 |
| 2022-03-08 | $8.88 | $8.88 | $7.91 | $7.91 | $7.91 | 120,229,860 |
| 2022-03-07 | $7.10 | $7.99 | $7.10 | $7.99 | $7.99 | 35,901,440 |
| 2022-03-04 | $6.98 | $6.98 | $6.63 | $6.66 | $6.66 | 12,390,500 |
| 2022-03-03 | $7.10 | $7.16 | $6.93 | $6.96 | $6.96 | 8,486,800 |
| 2022-03-02 | $7.01 | $7.11 | $6.94 | $7.10 | $7.10 | 5,310,680 |
| 2022-03-01 | $6.97 | $7.15 | $6.96 | $7.05 | $7.05 | 8,453,890 |
| 2022-02-28 | $7.12 | $7.16 | $6.91 | $7.01 | $7.01 | 10,002,400 |
| 2022-02-25 | $7.27 | $7.41 | $7.10 | $7.12 | $7.12 | 13,596,480 |
| 2022-02-24 | $7.58 | $7.63 | $7.12 | $7.21 | $7.21 | 19,262,000 |
| 2022-02-23 | $7.42 | $7.63 | $7.34 | $7.60 | $7.60 | 14,724,340 |
| 2022-02-22 | $7.59 | $7.59 | $7.35 | $7.42 | $7.42 | 15,324,840 |
| 2022-02-21 | $7.33 | $7.65 | $7.26 | $7.63 | $7.63 | 21,826,340 |
| 2022-02-18 | $7.20 | $7.36 | $7.17 | $7.29 | $7.29 | 7,316,880 |
| 2022-02-17 | $7.54 | $7.55 | $7.24 | $7.29 | $7.29 | 10,642,360 |
| 2022-02-16 | $7.20 | $7.45 | $7.11 | $7.38 | $7.38 | 15,260,380 |
| 2022-02-15 | $7.12 | $7.26 | $7.00 | $7.16 | $7.16 | 11,471,900 |
| 2022-02-14 | $6.91 | $7.28 | $6.81 | $7.20 | $7.20 | 13,907,370 |
| 2022-02-11 | $7.36 | $7.37 | $6.91 | $7.00 | $7.00 | 13,812,480 |
| 2022-02-10 | $7.39 | $7.45 | $7.26 | $7.36 | $7.36 | 9,188,020 |
| 2022-02-09 | $7.24 | $7.51 | $7.20 | $7.46 | $7.46 | 11,900,380 |
| 2022-02-08 | $7.11 | $7.27 | $6.99 | $7.27 | $7.27 | 10,309,200 |
| 2022-02-07 | $7.35 | $7.39 | $7.02 | $7.10 | $7.10 | 10,733,200 |
| 2022-02-04 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2022-02-03 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2022-02-02 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2022-02-01 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2022-01-28 | $6.84 | $7.33 | $6.84 | $7.18 | $7.18 | 15,521,220 |
| 2022-01-27 | $7.21 | $7.21 | $6.80 | $6.83 | $6.83 | 11,277,200 |
| 2022-01-26 | $7.01 | $7.22 | $6.90 | $7.17 | $7.17 | 12,704,800 |
| 2022-01-25 | $7.55 | $7.56 | $6.90 | $6.96 | $6.96 | 20,506,010 |
| 2022-01-24 | $7.50 | $7.91 | $7.50 | $7.55 | $7.55 | 19,495,600 |
| 2022-01-21 | $7.40 | $7.66 | $7.39 | $7.42 | $7.42 | 9,531,940 |
| 2022-01-20 | $7.83 | $7.84 | $7.38 | $7.43 | $7.43 | 16,872,090 |
| 2022-01-19 | $7.71 | $8.06 | $7.68 | $7.84 | $7.84 | 12,801,100 |
| 2022-01-18 | $7.99 | $8.04 | $7.60 | $7.68 | $7.68 | 18,946,150 |
| 2022-01-17 | $7.71 | $8.03 | $7.71 | $7.99 | $7.99 | 18,708,680 |
| 2022-01-14 | $7.75 | $7.91 | $7.55 | $7.74 | $7.74 | 14,630,180 |
| 2022-01-13 | $8.00 | $8.09 | $7.75 | $7.80 | $7.80 | 14,608,500 |
| 2022-01-12 | $8.11 | $8.15 | $7.77 | $8.06 | $8.06 | 18,553,680 |
| 2022-01-11 | $7.97 | $8.13 | $7.84 | $8.09 | $8.09 | 19,644,360 |
| 2022-01-10 | $8.25 | $8.25 | $7.69 | $8.00 | $8.00 | 29,325,170 |
| 2022-01-07 | $8.37 | $8.74 | $8.10 | $8.22 | $8.22 | 41,234,800 |
| 2022-01-06 | $8.00 | $9.25 | $7.97 | $8.47 | $8.47 | 46,772,290 |
| 2022-01-05 | $7.96 | $8.50 | $7.90 | $8.15 | $8.15 | 49,250,980 |
| 2022-01-04 | $7.66 | $8.82 | $7.64 | $8.11 | $8.11 | 65,620,320 |
| 2022-01-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2021-12-31 | $7.03 | $7.35 | $6.95 | $7.35 | $7.35 | 22,096,980 |
| 2021-12-30 | $6.70 | $7.05 | $6.70 | $7.02 | $7.02 | 12,365,520 |
| 2021-12-29 | $6.78 | $6.78 | $6.66 | $6.70 | $6.70 | 5,709,040 |
| 2021-12-28 | $6.80 | $6.85 | $6.68 | $6.78 | $6.78 | 4,677,900 |
| 2021-12-27 | $6.66 | $6.88 | $6.51 | $6.76 | $6.76 | 7,039,830 |
| 2021-12-24 | $6.90 | $6.91 | $6.64 | $6.66 | $6.66 | 9,562,700 |
| 2021-12-23 | $7.05 | $7.15 | $6.83 | $6.85 | $6.85 | 13,610,900 |
| 2021-12-22 | $7.35 | $7.39 | $7.07 | $7.12 | $7.12 | 14,119,400 |
| 2021-12-21 | $6.65 | $7.42 | $6.63 | $7.25 | $7.25 | 30,899,890 |
| 2021-12-20 | $6.95 | $6.96 | $6.62 | $6.63 | $6.63 | 9,477,100 |
| 2021-12-17 | $6.87 | $7.03 | $6.68 | $7.00 | $7.00 | 12,384,980 |
| 2021-12-16 | $6.85 | $6.97 | $6.85 | $6.90 | $6.90 | 6,199,120 |
| 2021-12-15 | $6.92 | $7.02 | $6.80 | $6.87 | $6.87 | 8,663,280 |
| 2021-12-14 | $6.86 | $7.06 | $6.80 | $6.95 | $6.95 | 8,150,600 |
| 2021-12-13 | $7.02 | $7.05 | $6.86 | $6.88 | $6.88 | 8,463,400 |
| 2021-12-10 | $6.98 | $7.04 | $6.92 | $6.93 | $6.93 | 8,977,200 |
| 2021-12-09 | $7.12 | $7.21 | $7.01 | $7.03 | $7.03 | 11,051,640 |
| 2021-12-08 | $6.95 | $7.20 | $6.85 | $7.16 | $7.16 | 16,288,320 |
| 2021-12-07 | $6.96 | $7.08 | $6.79 | $6.93 | $6.93 | 11,214,290 |
| 2021-12-06 | $7.08 | $7.15 | $6.89 | $6.97 | $6.97 | 13,968,440 |
| 2021-12-03 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 15,809,930 |
| 2021-12-02 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 30,899,670 |
| 2021-12-01 | $6.56 | $6.82 | $6.56 | $6.78 | $6.78 | 9,247,340 |
| 2021-11-30 | $6.58 | $6.75 | $6.51 | $6.61 | $6.61 | 9,162,040 |
| 2021-11-29 | $6.50 | $6.61 | $6.47 | $6.48 | $6.48 | 5,651,800 |
| 2021-11-26 | $6.67 | $6.69 | $6.54 | $6.58 | $6.58 | 6,925,000 |
| 2021-11-25 | $6.68 | $6.99 | $6.60 | $6.71 | $6.71 | 14,280,450 |
| 2021-11-24 | $6.65 | $6.72 | $6.54 | $6.64 | $6.64 | 7,495,220 |
| 2021-11-23 | $6.66 | $6.68 | $6.57 | $6.64 | $6.64 | 7,104,860 |
| 2021-11-22 | $6.51 | $6.69 | $6.43 | $6.68 | $6.68 | 11,048,520 |
| 2021-11-19 | $6.36 | $6.54 | $6.31 | $6.52 | $6.52 | 7,787,240 |
| 2021-11-18 | $6.50 | $6.54 | $6.31 | $6.35 | $6.35 | 7,416,400 |
| 2021-11-17 | $6.36 | $6.52 | $6.35 | $6.50 | $6.50 | 7,581,620 |
| 2021-11-16 | $6.47 | $6.53 | $6.36 | $6.38 | $6.38 | 8,469,360 |
| 2021-11-15 | $6.30 | $6.50 | $6.26 | $6.47 | $6.47 | 9,071,480 |
| 2021-11-12 | $6.22 | $6.32 | $6.16 | $6.30 | $6.30 | 6,722,160 |
| 2021-11-11 | $6.15 | $6.27 | $6.12 | $6.24 | $6.24 | 6,855,260 |
| 2021-11-10 | $6.04 | $6.16 | $6.02 | $6.16 | $6.16 | 6,771,100 |
| 2021-11-09 | $5.98 | $6.05 | $5.96 | $6.04 | $6.04 | 4,218,480 |
| 2021-11-08 | $6.03 | $6.04 | $5.92 | $5.98 | $5.98 | 4,080,300 |
| 2021-11-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 7,675,340 |
| 2021-11-04 | $5.82 | $5.90 | $5.81 | $5.90 | $5.90 | 4,079,600 |
| 2021-11-03 | $5.91 | $5.93 | $5.76 | $5.81 | $5.81 | 3,954,960 |
| 2021-11-02 | $5.94 | $6.04 | $5.78 | $5.86 | $5.86 | 4,752,220 |
| 2021-11-01 | $5.93 | $5.99 | $5.85 | $5.95 | $5.95 | 4,387,480 |
| 2021-10-29 | $5.79 | $5.97 | $5.71 | $5.89 | $5.89 | 3,377,740 |
| 2021-10-28 | $5.74 | $5.82 | $5.66 | $5.79 | $5.79 | 3,700,200 |
| 2021-10-27 | $5.96 | $5.97 | $5.69 | $5.74 | $5.74 | 3,894,000 |
| 2021-10-26 | $5.92 | $6.00 | $5.89 | $5.94 | $5.94 | 3,936,400 |
| 2021-10-25 | $5.81 | $5.96 | $5.72 | $5.93 | $5.93 | 4,564,900 |
| 2021-10-22 | $6.03 | $6.04 | $5.80 | $5.82 | $5.82 | 6,420,400 |
| 2021-10-21 | $6.13 | $6.15 | $6.01 | $6.04 | $6.04 | 5,028,810 |
| 2021-10-20 | $6.24 | $6.26 | $6.12 | $6.13 | $6.13 | 4,738,500 |
| 2021-10-19 | $6.28 | $6.35 | $6.23 | $6.24 | $6.24 | 4,546,640 |
| 2021-10-18 | $6.45 | $6.45 | $6.27 | $6.28 | $6.28 | 6,081,860 |
| 2021-10-15 | $6.33 | $6.45 | $6.33 | $6.45 | $6.45 | 4,852,240 |
| 2021-10-14 | $6.41 | $6.42 | $6.27 | $6.36 | $6.36 | 4,366,340 |
| 2021-10-13 | $6.43 | $6.51 | $6.34 | $6.40 | $6.40 | 3,887,470 |
| 2021-10-12 | $6.50 | $6.53 | $6.33 | $6.39 | $6.39 | 5,332,720 |
| 2021-10-11 | $6.44 | $6.64 | $6.27 | $6.57 | $6.57 | 8,541,060 |
| 2021-10-08 | $7.26 | $7.26 | $6.32 | $6.43 | $6.43 | 10,749,720 |
| 2021-10-07 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2021-10-06 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2021-09-30 | $6.07 | $6.25 | $6.07 | $6.21 | $6.21 | 4,277,140 |
| 2021-09-29 | $6.25 | $6.29 | $6.04 | $6.05 | $6.05 | 5,072,600 |
| 2021-09-28 | $6.30 | $6.39 | $6.23 | $6.30 | $6.30 | 4,346,060 |
| 2021-09-27 | $6.51 | $6.59 | $6.13 | $6.31 | $6.31 | 10,905,890 |
| 2021-09-24 | $6.78 | $6.82 | $6.55 | $6.56 | $6.56 | 9,388,260 |
| 2021-09-23 | $6.78 | $6.84 | $6.74 | $6.83 | $6.83 | 10,097,120 |
| 2021-09-22 | $6.69 | $6.81 | $6.66 | $6.79 | $6.79 | 7,847,740 |
| 2021-09-21 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2021-09-20 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2021-09-17 | $6.68 | $6.84 | $6.63 | $6.76 | $6.76 | 9,988,800 |
| 2021-09-16 | $6.56 | $6.81 | $6.52 | $6.70 | $6.70 | 14,227,800 |
| 2021-09-15 | $6.51 | $6.61 | $6.45 | $6.57 | $6.57 | 6,626,230 |
| 2021-09-14 | $6.72 | $6.72 | $6.49 | $6.50 | $6.50 | 11,511,680 |
| 2021-09-13 | $6.62 | $6.74 | $6.52 | $6.73 | $6.73 | 11,613,880 |
| 2021-09-10 | $6.75 | $6.75 | $6.56 | $6.66 | $6.66 | 15,306,580 |
| 2021-09-09 | $7.07 | $7.10 | $6.72 | $6.76 | $6.76 | 24,814,100 |
| 2021-09-08 | $7.09 | $7.17 | $7.01 | $7.07 | $7.07 | 15,696,120 |
| 2021-09-07 | $7.12 | $7.19 | $7.02 | $7.12 | $7.12 | 16,107,980 |
| 2021-09-06 | $7.16 | $7.25 | $7.01 | $7.12 | $7.12 | 21,143,060 |
| 2021-09-03 | $8.11 | $8.31 | $7.28 | $7.31 | $7.31 | 44,730,610 |
| 2021-09-02 | $7.60 | $8.00 | $7.48 | $7.83 | $7.83 | 42,648,270 |
| 2021-09-01 | $7.78 | $7.78 | $7.18 | $7.40 | $7.40 | 25,697,340 |
| 2021-08-31 | $7.59 | $7.78 | $7.41 | $7.72 | $7.72 | 28,133,840 |
| 2021-08-30 | $7.41 | $7.85 | $7.37 | $7.43 | $7.43 | 28,065,700 |
| 2021-08-27 | $7.58 | $7.65 | $7.23 | $7.63 | $7.63 | 21,890,960 |
| 2021-08-26 | $7.56 | $7.66 | $7.43 | $7.52 | $7.52 | 17,144,860 |
| 2021-08-25 | $7.48 | $7.67 | $7.43 | $7.56 | $7.56 | 19,638,200 |
| 2021-08-24 | $7.38 | $7.60 | $7.29 | $7.53 | $7.53 | 22,769,780 |
| 2021-08-23 | $6.99 | $7.45 | $6.95 | $7.39 | $7.39 | 23,646,800 |
| 2021-08-20 | $7.21 | $7.24 | $6.89 | $6.95 | $6.95 | 15,329,860 |
| 2021-08-19 | $7.18 | $7.25 | $6.91 | $7.12 | $7.12 | 17,497,200 |
| 2021-08-18 | $7.14 | $7.37 | $7.11 | $7.26 | $7.26 | 15,093,840 |
| 2021-08-17 | $7.60 | $7.69 | $7.15 | $7.15 | $7.15 | 25,155,900 |
| 2021-08-16 | $7.78 | $7.88 | $7.46 | $7.73 | $7.73 | 33,449,840 |
| 2021-08-13 | $7.74 | $8.08 | $7.56 | $7.89 | $7.89 | 49,480,080 |
| 2021-08-12 | $7.59 | $7.87 | $7.37 | $7.66 | $7.66 | 39,238,170 |
| 2021-08-11 | $7.39 | $7.68 | $7.30 | $7.60 | $7.60 | 40,501,780 |
| 2021-08-10 | $7.33 | $7.47 | $7.25 | $7.35 | $7.35 | 31,593,330 |
| 2021-08-09 | $6.89 | $7.54 | $6.88 | $7.44 | $7.44 | 44,071,200 |
| 2021-08-06 | $7.03 | $7.03 | $6.77 | $6.98 | $6.98 | 22,157,520 |
| 2021-08-05 | $7.25 | $7.29 | $6.97 | $7.03 | $7.03 | 31,417,060 |
| 2021-08-04 | $7.35 | $7.39 | $7.12 | $7.39 | $7.39 | 35,460,480 |
| 2021-08-03 | $7.05 | $7.46 | $6.91 | $7.46 | $7.46 | 51,903,560 |
| 2021-08-02 | $7.00 | $7.26 | $6.94 | $7.08 | $7.08 | 26,712,760 |
| 2021-07-30 | $7.21 | $7.30 | $6.91 | $7.13 | $7.13 | 42,909,600 |
| 2021-07-29 | $7.50 | $7.79 | $6.99 | $7.34 | $7.34 | 56,667,100 |
| 2021-07-28 | $6.59 | $7.14 | $6.19 | $7.08 | $7.08 | 46,137,960 |
| 2021-07-27 | $7.04 | $7.10 | $6.68 | $6.68 | $6.68 | 33,194,550 |
| 2021-07-26 | $6.76 | $7.20 | $6.68 | $7.10 | $7.10 | 49,530,230 |
| 2021-07-23 | $6.90 | $6.94 | $6.71 | $6.79 | $6.79 | 27,629,040 |
| 2021-07-22 | $6.43 | $7.04 | $6.43 | $6.91 | $6.91 | 38,961,620 |
| 2021-07-21 | $6.57 | $6.89 | $6.49 | $6.54 | $6.54 | 28,858,160 |
| 2021-07-20 | $6.19 | $6.36 | $6.14 | $6.35 | $6.35 | 13,127,720 |
| 2021-07-19 | $6.40 | $6.40 | $6.19 | $6.26 | $6.26 | 14,733,900 |
| 2021-07-16 | $6.44 | $6.49 | $6.35 | $6.42 | $6.42 | 15,398,020 |
| 2021-07-15 | $6.90 | $6.94 | $6.32 | $6.41 | $6.41 | 28,258,000 |
| 2021-07-14 | $6.80 | $6.97 | $6.73 | $6.85 | $6.85 | 23,925,000 |
| 2021-07-13 | $6.80 | $7.08 | $6.72 | $6.94 | $6.94 | 43,396,220 |
| 2021-07-12 | $6.37 | $6.65 | $6.34 | $6.65 | $6.65 | 28,679,010 |
| 2021-07-09 | $6.50 | $6.50 | $6.22 | $6.33 | $6.33 | 19,327,470 |
| 2021-07-08 | $6.47 | $6.59 | $6.40 | $6.58 | $6.58 | 22,660,760 |
| 2021-07-07 | $6.54 | $6.57 | $6.41 | $6.44 | $6.44 | 16,105,440 |
| 2021-07-06 | $6.68 | $6.74 | $6.46 | $6.59 | $6.59 | 19,825,740 |
| 2021-07-05 | $6.25 | $6.62 | $6.23 | $6.62 | $6.62 | 27,280,960 |
| 2021-07-02 | $6.16 | $6.27 | $6.11 | $6.17 | $6.17 | 15,391,940 |
| 2021-07-01 | $6.49 | $6.59 | $6.21 | $6.22 | $6.22 | 23,854,020 |
| 2021-06-30 | $6.47 | $6.66 | $6.41 | $6.53 | $6.53 | 22,729,960 |
| 2021-06-29 | $6.28 | $6.62 | $6.27 | $6.52 | $6.52 | 26,113,000 |
| 2021-06-28 | $6.30 | $6.54 | $6.24 | $6.38 | $6.38 | 21,281,290 |
| 2021-06-25 | $6.51 | $6.61 | $6.21 | $6.30 | $6.30 | 28,645,390 |
| 2021-06-24 | $6.92 | $6.92 | $6.50 | $6.58 | $6.58 | 34,020,350 |
| 2021-06-23 | $6.80 | $7.17 | $6.63 | $6.98 | $6.98 | 42,835,980 |
| 2021-06-22 | $7.06 | $7.07 | $6.71 | $6.74 | $6.74 | 36,474,030 |
| 2021-06-21 | $6.70 | $7.14 | $6.70 | $7.10 | $7.10 | 37,551,350 |
| 2021-06-18 | $7.68 | $7.83 | $6.96 | $7.07 | $7.07 | 54,145,330 |
| 2021-06-17 | $7.55 | $7.65 | $7.16 | $7.39 | $7.39 | 59,846,250 |
| 2021-06-16 | $6.94 | $8.11 | $6.74 | $7.56 | $7.56 | 93,698,170 |
| 2021-06-15 | $6.91 | $7.26 | $6.62 | $7.00 | $7.00 | 45,915,200 |
| 2021-06-14 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2021-06-11 | $6.65 | $7.62 | $6.64 | $6.90 | $6.90 | 63,464,030 |
| 2021-06-10 | $6.58 | $6.88 | $6.49 | $6.77 | $6.77 | 46,975,800 |
| 2021-06-09 | $6.72 | $6.83 | $6.46 | $6.54 | $6.54 | 53,356,380 |
| 2021-06-08 | $7.12 | $7.17 | $6.86 | $6.99 | $6.99 | 51,318,390 |
| 2021-06-07 | $7.05 | $7.32 | $6.80 | $7.20 | $7.20 | 62,627,730 |
| 2021-06-04 | $6.50 | $7.65 | $6.40 | $7.11 | $7.11 | 94,108,200 |
| 2021-06-03 | $5.99 | $6.86 | $5.94 | $6.66 | $6.66 | 81,445,130 |
| 2021-06-02 | $6.35 | $6.35 | $5.97 | $6.00 | $6.00 | 77,594,070 |
| 2021-06-01 | $5.41 | $6.38 | $5.41 | $6.38 | $6.38 | 83,632,460 |
| 2021-05-31 | $5.28 | $5.35 | $5.26 | $5.32 | $5.32 | 8,317,630 |
| 2021-05-28 | $5.35 | $5.37 | $5.22 | $5.26 | $5.26 | 9,810,840 |
| 2021-05-27 | $5.36 | $5.41 | $5.30 | $5.35 | $5.35 | 13,388,900 |
| 2021-05-26 | $5.23 | $5.39 | $5.19 | $5.36 | $5.36 | 17,541,780 |
| 2021-05-25 | $5.21 | $5.24 | $5.14 | $5.22 | $5.22 | 8,657,640 |
| 2021-05-24 | $5.15 | $5.23 | $5.10 | $5.22 | $5.22 | 7,812,980 |
| 2021-05-21 | $5.21 | $5.28 | $5.13 | $5.16 | $5.16 | 12,500,940 |
| 2021-05-20 | $5.08 | $5.15 | $4.99 | $5.15 | $5.15 | 10,460,020 |
| 2021-05-19 | $5.11 | $5.13 | $5.06 | $5.07 | $5.07 | 6,517,900 |
| 2021-05-18 | $5.10 | $5.13 | $5.05 | $5.12 | $5.12 | 6,637,640 |
| 2021-05-17 | $5.33 | $5.36 | $5.06 | $5.10 | $5.10 | 14,852,940 |
| 2021-05-14 | $5.25 | $5.33 | $5.21 | $5.29 | $5.29 | 14,477,710 |
| 2021-05-13 | $5.11 | $5.28 | $5.08 | $5.25 | $5.25 | 18,895,330 |
| 2021-05-12 | $5.10 | $5.17 | $5.03 | $5.16 | $5.16 | 10,173,770 |
| 2021-05-11 | $5.04 | $5.15 | $5.02 | $5.10 | $5.10 | 8,253,300 |
| 2021-05-10 | $5.06 | $5.14 | $5.00 | $5.07 | $5.07 | 10,864,920 |
| 2021-05-07 | $5.09 | $5.16 | $5.05 | $5.09 | $5.09 | 7,287,590 |
| 2021-05-06 | $5.13 | $5.16 | $5.03 | $5.10 | $5.10 | 7,395,310 |
| 2021-05-05 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2021-05-04 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2021-04-30 | $5.16 | $5.17 | $5.01 | $5.11 | $5.11 | 9,960,100 |
| 2021-04-29 | $5.12 | $5.24 | $5.09 | $5.16 | $5.16 | 12,435,440 |
| 2021-04-28 | $4.95 | $5.24 | $4.95 | $5.18 | $5.18 | 20,195,430 |
| 2021-04-27 | $5.12 | $5.14 | $4.86 | $4.97 | $4.97 | 12,113,220 |
| 2021-04-26 | $4.99 | $5.23 | $4.99 | $5.11 | $5.11 | 13,936,340 |
| 2021-04-23 | $5.08 | $5.08 | $4.95 | $4.98 | $4.98 | 6,837,360 |
| 2021-04-22 | $5.05 | $5.14 | $5.02 | $5.11 | $5.11 | 7,345,380 |
| 2021-04-21 | $5.09 | $5.21 | $5.02 | $5.08 | $5.08 | 10,102,870 |
| 2021-04-20 | $5.12 | $5.17 | $5.01 | $5.03 | $5.03 | 10,000,540 |
| 2021-04-19 | $5.17 | $5.23 | $5.12 | $5.14 | $5.14 | 10,782,710 |
| 2021-04-16 | $5.03 | $5.21 | $4.98 | $5.16 | $5.16 | 15,512,430 |
| 2021-04-15 | $4.95 | $5.10 | $4.78 | $5.03 | $5.03 | 17,107,930 |
| 2021-04-14 | $4.78 | $4.95 | $4.76 | $4.95 | $4.95 | 5,464,980 |
| 2021-04-13 | $4.89 | $4.91 | $4.76 | $4.78 | $4.78 | 6,052,440 |
| 2021-04-12 | $4.98 | $5.02 | $4.87 | $4.89 | $4.89 | 5,148,460 |
| 2021-04-09 | $4.91 | $4.99 | $4.90 | $4.95 | $4.95 | 4,979,030 |
| 2021-04-08 | $4.92 | $5.05 | $4.88 | $4.95 | $4.95 | 10,790,550 |
| 2021-04-07 | $4.88 | $4.92 | $4.82 | $4.90 | $4.90 | 5,316,600 |
| 2021-04-06 | $4.77 | $4.91 | $4.76 | $4.87 | $4.87 | 6,866,160 |
| 2021-04-05 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2021-04-02 | $4.72 | $4.83 | $4.69 | $4.77 | $4.77 | 6,059,130 |
| 2021-04-01 | $4.70 | $4.74 | $4.67 | $4.70 | $4.70 | 6,129,930 |
| 2021-03-31 | $4.76 | $4.81 | $4.68 | $4.73 | $4.73 | 6,426,200 |
| 2021-03-30 | $4.91 | $4.93 | $4.73 | $4.74 | $4.74 | 7,671,000 |
| 2021-03-29 | $5.01 | $5.04 | $4.91 | $4.91 | $4.91 | 7,005,520 |
| 2021-03-26 | $4.96 | $5.02 | $4.88 | $5.01 | $5.01 | 7,633,700 |
| 2021-03-25 | $4.92 | $5.04 | $4.87 | $4.95 | $4.95 | 7,677,080 |
| 2021-03-24 | $4.97 | $5.05 | $4.92 | $4.95 | $4.95 | 6,694,160 |
| 2021-03-23 | $5.10 | $5.11 | $4.95 | $5.01 | $5.01 | 7,351,700 |
| 2021-03-22 | $4.95 | $5.10 | $4.95 | $5.08 | $5.08 | 8,761,420 |
| 2021-03-19 | $4.92 | $5.15 | $4.89 | $4.96 | $4.96 | 12,574,010 |
| 2021-03-18 | $5.04 | $5.07 | $4.92 | $4.93 | $4.93 | 6,961,810 |
| 2021-03-17 | $5.04 | $5.10 | $5.01 | $5.06 | $5.06 | 7,096,700 |
| 2021-03-16 | $4.91 | $5.04 | $4.85 | $5.04 | $5.04 | 8,557,720 |
| 2021-03-15 | $4.87 | $5.00 | $4.80 | $4.91 | $4.91 | 7,151,440 |
| 2021-03-12 | $4.97 | $4.99 | $4.85 | $4.87 | $4.87 | 6,612,900 |
| 2021-03-11 | $4.72 | $4.97 | $4.68 | $4.95 | $4.95 | 10,200,400 |
| 2021-03-10 | $4.98 | $5.04 | $4.72 | $4.74 | $4.74 | 10,425,600 |
| 2021-03-09 | $5.11 | $5.16 | $4.91 | $4.94 | $4.94 | 10,001,100 |
| 2021-03-08 | $5.25 | $5.32 | $5.11 | $5.14 | $5.14 | 8,503,500 |
| 2021-03-05 | $5.01 | $5.28 | $5.00 | $5.26 | $5.26 | 12,876,100 |
| 2021-03-04 | $5.10 | $5.19 | $5.05 | $5.08 | $5.08 | 7,894,100 |
| 2021-03-03 | $5.12 | $5.15 | $5.07 | $5.13 | $5.13 | 6,977,800 |
| 2021-03-02 | $5.18 | $5.22 | $5.08 | $5.11 | $5.11 | 6,034,180 |
| 2021-03-01 | $5.05 | $5.19 | $5.05 | $5.18 | $5.18 | 8,111,900 |
| 2021-02-26 | $4.91 | $5.19 | $4.84 | $5.07 | $5.07 | 10,026,340 |
| 2021-02-25 | $5.10 | $5.13 | $4.94 | $4.95 | $4.95 | 6,793,600 |
| 2021-02-24 | $5.04 | $5.13 | $5.01 | $5.06 | $5.06 | 6,513,700 |
| 2021-02-23 | $5.04 | $5.20 | $4.99 | $5.00 | $5.00 | 8,474,700 |
| 2021-02-22 | $5.05 | $5.23 | $5.00 | $5.08 | $5.08 | 12,030,530 |
| 2021-02-19 | $4.81 | $5.03 | $4.78 | $5.03 | $5.03 | 8,965,120 |
| 2021-02-18 | $4.68 | $4.81 | $4.66 | $4.80 | $4.80 | 7,988,500 |
| 2021-02-17 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2021-02-16 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2021-02-15 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2021-02-12 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2021-02-11 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2021-02-10 | $4.65 | $4.74 | $4.60 | $4.60 | $4.60 | 5,676,300 |
| 2021-02-09 | $4.50 | $4.69 | $4.42 | $4.66 | $4.66 | 7,367,660 |
| 2021-02-08 | $4.56 | $4.57 | $4.46 | $4.49 | $4.49 | 4,101,680 |
| 2021-02-05 | $4.58 | $4.74 | $4.50 | $4.50 | $4.50 | 6,850,500 |
| 2021-02-04 | $4.68 | $4.68 | $4.46 | $4.55 | $4.55 | 9,309,260 |
| 2021-02-03 | $4.90 | $4.90 | $4.65 | $4.67 | $4.67 | 8,752,170 |
| 2021-02-02 | $4.90 | $4.95 | $4.74 | $4.87 | $4.87 | 8,861,270 |
| 2021-02-01 | $4.91 | $5.03 | $4.87 | $4.92 | $4.92 | 10,000,540 |
| 2021-01-29 | $5.14 | $5.14 | $4.82 | $4.91 | $4.91 | 12,264,030 |
| 2021-01-28 | $4.93 | $5.23 | $4.87 | $5.11 | $5.11 | 12,721,110 |
| 2021-01-27 | $5.05 | $5.11 | $4.97 | $5.08 | $5.08 | 11,815,890 |
| 2021-01-26 | $5.17 | $5.39 | $5.02 | $5.11 | $5.11 | 13,407,950 |
| 2021-01-25 | $5.39 | $5.39 | $5.05 | $5.12 | $5.12 | 16,291,720 |
| 2021-01-22 | $5.46 | $5.48 | $5.33 | $5.40 | $5.40 | 9,704,650 |
| 2021-01-21 | $5.51 | $5.56 | $5.42 | $5.45 | $5.45 | 10,140,410 |
| 2021-01-20 | $5.48 | $5.58 | $5.44 | $5.50 | $5.50 | 11,389,740 |
| 2021-01-19 | $5.45 | $5.52 | $5.39 | $5.44 | $5.44 | 10,715,080 |
| 2021-01-18 | $5.30 | $5.54 | $5.28 | $5.45 | $5.45 | 16,118,360 |
| 2021-01-15 | $5.07 | $5.35 | $5.07 | $5.32 | $5.32 | 15,361,500 |
| 2021-01-14 | $5.06 | $5.16 | $4.94 | $5.11 | $5.11 | 12,171,750 |
| 2021-01-13 | $4.96 | $5.13 | $4.87 | $5.06 | $5.06 | 10,785,300 |
| 2021-01-12 | $4.95 | $5.12 | $4.91 | $4.99 | $4.99 | 7,918,160 |
| 2021-01-11 | $5.17 | $5.23 | $4.95 | $4.95 | $4.95 | 10,173,200 |
| 2021-01-08 | $5.06 | $5.24 | $4.89 | $5.16 | $5.16 | 12,061,360 |
| 2021-01-07 | $5.27 | $5.33 | $5.00 | $5.04 | $5.04 | 15,361,270 |
| 2021-01-06 | $5.45 | $5.59 | $5.29 | $5.31 | $5.31 | 13,292,900 |
| 2021-01-05 | $5.57 | $5.68 | $5.49 | $5.53 | $5.53 | 16,150,070 |
| 2021-01-04 | $5.68 | $5.92 | $5.56 | $5.68 | $5.68 | 25,916,360 |
| 2021-01-01 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2020-12-31 | $5.36 | $5.44 | $5.30 | $5.37 | $5.37 | 10,392,410 |
| 2020-12-30 | $5.29 | $5.40 | $5.28 | $5.32 | $5.32 | 9,205,220 |
| 2020-12-29 | $5.20 | $5.41 | $5.12 | $5.32 | $5.32 | 14,436,780 |
| 2020-12-28 | $5.26 | $5.26 | $5.12 | $5.15 | $5.15 | 11,060,540 |
| 2020-12-25 | $5.29 | $5.42 | $5.27 | $5.27 | $5.27 | 9,557,110 |
| 2020-12-24 | $5.41 | $5.44 | $5.20 | $5.27 | $5.27 | 13,918,080 |
| 2020-12-23 | $5.48 | $5.59 | $5.40 | $5.44 | $5.44 | 12,564,640 |
| 2020-12-22 | $5.66 | $5.71 | $5.48 | $5.50 | $5.50 | 14,208,840 |
| 2020-12-21 | $5.68 | $5.74 | $5.63 | $5.73 | $5.73 | 13,783,100 |
| 2020-12-18 | $5.97 | $6.02 | $5.67 | $5.68 | $5.68 | 19,244,820 |
| 2020-12-17 | $5.90 | $5.99 | $5.60 | $5.96 | $5.96 | 23,285,120 |
| 2020-12-16 | $6.62 | $6.64 | $5.89 | $5.91 | $5.91 | 36,833,750 |
| 2020-12-15 | $6.74 | $6.85 | $6.55 | $6.62 | $6.62 | 20,251,560 |
| 2020-12-14 | $6.67 | $6.87 | $6.62 | $6.83 | $6.83 | 25,258,340 |
| 2020-12-11 | $6.73 | $6.79 | $6.52 | $6.71 | $6.71 | 29,076,150 |
| 2020-12-10 | $6.41 | $6.94 | $6.41 | $6.86 | $6.86 | 45,590,010 |
| 2020-12-09 | $6.29 | $6.74 | $6.17 | $6.52 | $6.52 | 34,065,880 |
| 2020-12-08 | $6.26 | $6.38 | $6.17 | $6.28 | $6.28 | 11,521,880 |
| 2020-12-07 | $6.35 | $6.38 | $6.20 | $6.21 | $6.21 | 14,311,500 |
| 2020-12-04 | $6.40 | $6.47 | $6.36 | $6.39 | $6.39 | 10,682,900 |
| 2020-12-03 | $6.44 | $6.45 | $6.33 | $6.41 | $6.41 | 13,302,000 |
| 2020-12-02 | $6.40 | $6.50 | $6.33 | $6.45 | $6.45 | 16,165,820 |
| 2020-12-01 | $6.37 | $6.46 | $6.35 | $6.41 | $6.41 | 11,689,740 |
| 2020-11-30 | $6.45 | $6.48 | $6.29 | $6.35 | $6.35 | 12,266,510 |
| 2020-11-27 | $6.53 | $6.54 | $6.29 | $6.38 | $6.38 | 13,587,300 |
| 2020-11-26 | $6.55 | $6.64 | $6.44 | $6.50 | $6.50 | 11,131,890 |
| 2020-11-25 | $6.68 | $6.75 | $6.53 | $6.55 | $6.55 | 14,984,900 |
| 2020-11-24 | $6.61 | $6.77 | $6.61 | $6.63 | $6.63 | 12,005,400 |
| 2020-11-23 | $6.74 | $6.75 | $6.54 | $6.61 | $6.61 | 15,332,580 |
| 2020-11-20 | $6.66 | $6.84 | $6.63 | $6.77 | $6.77 | 16,792,880 |
| 2020-11-19 | $6.62 | $6.72 | $6.57 | $6.67 | $6.67 | 14,265,140 |
| 2020-11-18 | $6.58 | $6.79 | $6.55 | $6.72 | $6.72 | 21,891,340 |
| 2020-11-17 | $6.44 | $6.63 | $6.19 | $6.63 | $6.63 | 25,225,400 |
| 2020-11-16 | $6.60 | $6.62 | $6.40 | $6.44 | $6.44 | 13,878,100 |
| 2020-11-13 | $6.52 | $6.63 | $6.44 | $6.56 | $6.56 | 13,414,550 |
| 2020-11-12 | $6.67 | $6.74 | $6.49 | $6.54 | $6.54 | 17,985,880 |
| 2020-11-11 | $6.72 | $6.83 | $6.61 | $6.66 | $6.66 | 19,513,000 |
| 2020-11-10 | $7.20 | $7.21 | $6.83 | $6.88 | $6.88 | 30,802,400 |
| 2020-11-09 | $7.00 | $7.23 | $7.00 | $7.17 | $7.17 | 32,576,730 |
| 2020-11-06 | $7.18 | $7.28 | $6.88 | $6.97 | $6.97 | 31,827,570 |
| 2020-11-05 | $7.01 | $7.29 | $6.98 | $7.20 | $7.20 | 39,585,150 |
| 2020-11-04 | $7.05 | $7.10 | $6.80 | $6.94 | $6.94 | 33,956,300 |
| 2020-11-03 | $7.10 | $7.22 | $7.01 | $7.16 | $7.16 | 37,940,180 |
| 2020-11-02 | $7.03 | $7.12 | $6.94 | $7.09 | $7.09 | 27,530,200 |
| 2020-10-30 | $7.50 | $7.57 | $6.93 | $6.96 | $6.96 | 47,259,160 |
| 2020-10-29 | $7.46 | $7.57 | $7.30 | $7.49 | $7.49 | 46,435,390 |
| 2020-10-28 | $7.80 | $7.94 | $7.36 | $7.68 | $7.68 | 68,765,660 |
| 2020-10-27 | $8.03 | $8.29 | $7.83 | $7.95 | $7.95 | 81,133,420 |
| 2020-10-26 | $8.20 | $8.46 | $8.01 | $8.06 | $8.06 | 101,616,200 |
| 2020-10-23 | $8.99 | $9.36 | $8.48 | $8.79 | $8.79 | 160,810,070 |
| 2020-10-22 | $6.41 | $7.80 | $6.41 | $7.80 | $7.80 | 50,584,440 |
| 2020-10-21 | $6.64 | $6.67 | $6.33 | $6.50 | $6.50 | 22,967,660 |
| 2020-10-20 | $6.48 | $6.77 | $6.42 | $6.68 | $6.68 | 30,489,980 |
| 2020-10-19 | $6.65 | $6.81 | $6.42 | $6.48 | $6.48 | 19,345,270 |
| 2020-10-16 | $6.53 | $6.73 | $6.40 | $6.65 | $6.65 | 23,263,700 |
| 2020-10-15 | $6.37 | $6.68 | $6.30 | $6.62 | $6.62 | 28,724,360 |
| 2020-10-14 | $6.49 | $6.49 | $6.30 | $6.34 | $6.34 | 11,838,200 |
| 2020-10-13 | $6.45 | $6.54 | $6.35 | $6.52 | $6.52 | 14,831,680 |
| 2020-10-12 | $6.21 | $6.47 | $6.21 | $6.46 | $6.46 | 18,082,590 |
| 2020-10-09 | $6.14 | $6.30 | $6.13 | $6.20 | $6.20 | 9,485,530 |
| 2020-10-08 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2020-10-07 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2020-10-06 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2020-10-05 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2020-10-02 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2020-10-01 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2020-09-30 | $6.13 | $6.14 | $5.97 | $6.03 | $6.03 | 7,201,600 |
| 2020-09-29 | $5.95 | $6.16 | $5.92 | $6.10 | $6.10 | 11,664,210 |
| 2020-09-28 | $6.05 | $6.07 | $5.85 | $5.95 | $5.95 | 10,242,460 |
| 2020-09-25 | $6.11 | $6.16 | $5.96 | $6.03 | $6.03 | 8,420,420 |
| 2020-09-24 | $6.18 | $6.19 | $5.99 | $6.06 | $6.06 | 15,430,960 |
| 2020-09-23 | $6.22 | $6.31 | $6.16 | $6.25 | $6.25 | 12,832,950 |
| 2020-09-22 | $6.32 | $6.38 | $6.15 | $6.18 | $6.18 | 16,756,880 |
| 2020-09-21 | $6.40 | $6.58 | $6.31 | $6.41 | $6.41 | 20,082,590 |
| 2020-09-18 | $6.41 | $6.48 | $6.21 | $6.34 | $6.34 | 18,511,920 |
| 2020-09-17 | $6.50 | $6.56 | $6.30 | $6.43 | $6.43 | 21,582,880 |
| 2020-09-16 | $6.67 | $6.76 | $6.45 | $6.56 | $6.56 | 24,063,560 |
| 2020-09-15 | $6.70 | $6.98 | $6.55 | $6.68 | $6.68 | 27,857,680 |
| 2020-09-14 | $6.24 | $6.75 | $6.22 | $6.66 | $6.66 | 31,102,190 |
| 2020-09-11 | $5.99 | $6.27 | $5.92 | $6.21 | $6.21 | 21,886,630 |
| 2020-09-10 | $6.67 | $6.77 | $5.87 | $6.00 | $6.00 | 40,035,610 |
| 2020-09-09 | $7.29 | $7.50 | $6.56 | $6.66 | $6.66 | 53,069,470 |
| 2020-09-08 | $6.94 | $7.56 | $6.86 | $7.50 | $7.50 | 51,561,460 |
| 2020-09-07 | $7.04 | $7.49 | $6.89 | $6.98 | $6.98 | 50,858,520 |
| 2020-09-04 | $6.52 | $7.08 | $6.52 | $7.01 | $7.01 | 34,189,650 |
| 2020-09-03 | $7.00 | $7.03 | $6.63 | $6.74 | $6.74 | 35,785,060 |
| 2020-09-02 | $6.77 | $7.39 | $6.70 | $7.05 | $7.05 | 65,837,810 |
| 2020-09-01 | $6.18 | $7.09 | $6.07 | $6.81 | $6.81 | 52,158,830 |
| 2020-08-31 | $6.38 | $6.50 | $6.18 | $6.19 | $6.19 | 23,162,340 |
| 2020-08-28 | $6.35 | $6.54 | $6.20 | $6.42 | $6.42 | 36,850,660 |
| 2020-08-27 | $5.95 | $6.64 | $5.64 | $6.54 | $6.54 | 54,307,420 |
| 2020-08-26 | $6.17 | $6.50 | $6.00 | $6.06 | $6.06 | 41,972,900 |
| 2020-08-25 | $5.84 | $6.17 | $5.82 | $6.01 | $6.01 | 31,878,200 |
| 2020-08-24 | $5.80 | $5.90 | $5.57 | $5.85 | $5.85 | 15,894,080 |
| 2020-08-21 | $5.72 | $5.83 | $5.69 | $5.80 | $5.80 | 10,704,740 |
| 2020-08-20 | $5.62 | $5.73 | $5.62 | $5.68 | $5.68 | 9,739,030 |
| 2020-08-19 | $5.82 | $5.89 | $5.65 | $5.67 | $5.67 | 10,699,900 |
| 2020-08-18 | $5.88 | $5.88 | $5.77 | $5.80 | $5.80 | 11,120,260 |
| 2020-08-17 | $5.80 | $5.92 | $5.74 | $5.89 | $5.89 | 16,275,620 |
| 2020-08-14 | $5.70 | $5.88 | $5.61 | $5.84 | $5.84 | 16,962,040 |
| 2020-08-13 | $5.55 | $5.78 | $5.55 | $5.68 | $5.68 | 12,634,850 |
| 2020-08-12 | $5.56 | $5.59 | $5.40 | $5.55 | $5.55 | 7,403,550 |
| 2020-08-11 | $5.75 | $5.79 | $5.56 | $5.57 | $5.57 | 8,598,090 |
| 2020-08-10 | $5.66 | $5.85 | $5.63 | $5.77 | $5.77 | 10,880,150 |
| 2020-08-07 | $5.80 | $5.80 | $5.55 | $5.64 | $5.64 | 11,273,780 |
| 2020-08-06 | $5.76 | $5.86 | $5.63 | $5.82 | $5.82 | 13,032,980 |
| 2020-08-05 | $5.68 | $5.82 | $5.60 | $5.80 | $5.80 | 11,886,170 |
| 2020-08-04 | $5.74 | $5.77 | $5.63 | $5.68 | $5.68 | 8,793,710 |
| 2020-08-03 | $5.53 | $5.73 | $5.50 | $5.72 | $5.72 | 12,366,100 |
| 2020-07-31 | $5.45 | $5.56 | $5.40 | $5.49 | $5.49 | 7,876,130 |
| 2020-07-30 | $5.54 | $5.62 | $5.40 | $5.45 | $5.45 | 9,318,780 |
| 2020-07-29 | $5.46 | $5.58 | $5.39 | $5.56 | $5.56 | 8,594,180 |
| 2020-07-28 | $5.35 | $5.48 | $5.33 | $5.46 | $5.46 | 6,650,860 |
| 2020-07-27 | $5.43 | $5.50 | $5.26 | $5.33 | $5.33 | 7,950,860 |
| 2020-07-24 | $5.62 | $5.71 | $5.40 | $5.40 | $5.40 | 10,103,290 |
| 2020-07-23 | $5.75 | $5.75 | $5.52 | $5.65 | $5.65 | 11,038,380 |
| 2020-07-22 | $5.74 | $5.87 | $5.64 | $5.80 | $5.80 | 12,359,600 |
| 2020-07-21 | $5.68 | $5.98 | $5.67 | $5.80 | $5.80 | 15,444,710 |
| 2020-07-20 | $5.50 | $5.65 | $5.50 | $5.64 | $5.64 | 6,203,270 |
| 2020-07-17 | $5.55 | $5.59 | $5.37 | $5.46 | $5.46 | 8,716,860 |
| 2020-07-16 | $5.79 | $5.81 | $5.50 | $5.55 | $5.55 | 10,694,490 |
| 2020-07-15 | $6.00 | $6.02 | $5.70 | $5.75 | $5.75 | 11,700,530 |
| 2020-07-14 | $6.05 | $6.09 | $5.83 | $5.96 | $5.96 | 16,063,520 |
| 2020-07-13 | $5.85 | $6.09 | $5.82 | $6.04 | $6.04 | 19,212,330 |
| 2020-07-10 | $5.89 | $6.01 | $5.75 | $5.78 | $5.78 | 14,586,680 |
| 2020-07-09 | $5.89 | $5.96 | $5.80 | $5.94 | $5.94 | 17,492,240 |
| 2020-07-08 | $5.70 | $5.85 | $5.65 | $5.80 | $5.80 | 15,961,500 |
| 2020-07-07 | $5.87 | $5.87 | $5.60 | $5.71 | $5.71 | 18,452,840 |
| 2020-07-06 | $5.57 | $5.73 | $5.50 | $5.68 | $5.68 | 16,183,950 |
| 2020-07-03 | $5.38 | $5.51 | $5.38 | $5.48 | $5.48 | 9,281,070 |
| 2020-07-02 | $5.29 | $5.41 | $5.26 | $5.38 | $5.38 | 6,824,500 |
| 2020-07-01 | $5.36 | $5.36 | $5.24 | $5.31 | $5.31 | 6,348,400 |
| 2020-06-30 | $5.28 | $5.38 | $5.28 | $5.33 | $5.33 | 4,992,300 |
| 2020-06-29 | $5.38 | $5.38 | $5.25 | $5.27 | $5.27 | 6,338,560 |
| 2020-06-26 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-06-25 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2020-06-24 | $5.49 | $5.51 | $5.39 | $5.39 | $5.39 | 4,934,020 |
| 2020-06-23 | $5.58 | $5.58 | $5.45 | $5.48 | $5.48 | 9,481,370 |
| 2020-06-22 | $5.48 | $5.80 | $5.43 | $5.62 | $5.62 | 13,350,110 |
| 2020-06-19 | $5.44 | $5.49 | $5.40 | $5.45 | $5.45 | 5,920,280 |
| 2020-06-18 | $5.40 | $5.50 | $5.37 | $5.45 | $5.45 | 6,958,500 |
| 2020-06-17 | $5.43 | $5.43 | $5.34 | $5.43 | $5.43 | 7,958,350 |
| 2020-06-16 | $5.32 | $5.39 | $5.31 | $5.39 | $5.39 | 6,780,790 |
| 2020-06-15 | $5.30 | $5.42 | $5.27 | $5.28 | $5.28 | 7,925,160 |
| 2020-06-12 | $5.30 | $5.39 | $5.24 | $5.37 | $5.37 | 9,284,820 |
| 2020-06-11 | $5.41 | $5.53 | $5.39 | $5.45 | $5.45 | 11,167,860 |
| 2020-06-10 | $5.50 | $5.65 | $5.38 | $5.45 | $5.45 | 15,261,820 |
| 2020-06-09 | $5.41 | $5.85 | $5.35 | $5.55 | $5.55 | 24,758,630 |
| 2020-06-08 | $5.34 | $5.44 | $5.30 | $5.32 | $5.32 | 6,678,680 |
| 2020-06-05 | $5.31 | $5.36 | $5.22 | $5.29 | $5.29 | 6,224,650 |
| 2020-06-04 | $5.42 | $5.44 | $5.31 | $5.33 | $5.33 | 5,558,180 |
| 2020-06-03 | $5.47 | $5.49 | $5.39 | $5.40 | $5.40 | 6,761,740 |
| 2020-06-02 | $5.42 | $5.60 | $5.37 | $5.47 | $5.47 | 11,994,060 |
| 2020-06-01 | $5.31 | $5.43 | $5.22 | $5.42 | $5.42 | 10,956,440 |
| 2020-05-29 | $5.30 | $5.33 | $5.22 | $5.26 | $5.26 | 6,166,400 |
| 2020-05-28 | $5.18 | $5.41 | $5.15 | $5.28 | $5.28 | 7,960,380 |
| 2020-05-27 | $5.19 | $5.24 | $5.13 | $5.19 | $5.19 | 5,282,500 |
| 2020-05-26 | $5.10 | $5.20 | $5.10 | $5.20 | $5.20 | 5,338,470 |
| 2020-05-25 | $5.19 | $5.19 | $5.08 | $5.10 | $5.10 | 5,075,240 |
| 2020-05-22 | $5.13 | $5.23 | $5.07 | $5.23 | $5.23 | 7,558,140 |
| 2020-05-21 | $5.20 | $5.27 | $5.08 | $5.17 | $5.17 | 10,223,710 |
| 2020-05-20 | $5.26 | $5.33 | $5.18 | $5.23 | $5.23 | 20,008,770 |
| 2020-05-19 | $5.72 | $5.72 | $5.44 | $5.47 | $5.47 | 27,477,170 |
| 2020-05-18 | $5.40 | $5.40 | $5.18 | $5.20 | $5.20 | 7,787,660 |
| 2020-05-15 | $5.41 | $5.46 | $5.33 | $5.35 | $5.35 | 8,589,080 |
| 2020-05-14 | $5.49 | $5.58 | $5.39 | $5.41 | $5.41 | 8,575,280 |
| 2020-05-13 | $5.48 | $5.54 | $5.41 | $5.49 | $5.49 | 8,458,060 |
| 2020-05-12 | $5.54 | $5.59 | $5.38 | $5.54 | $5.54 | 12,256,390 |
| 2020-05-11 | $5.76 | $5.78 | $5.54 | $5.60 | $5.60 | 26,162,800 |
| 2020-05-08 | $5.40 | $5.83 | $5.28 | $5.83 | $5.83 | 14,443,360 |
| 2020-05-07 | $5.40 | $5.45 | $5.27 | $5.30 | $5.30 | 5,860,210 |
| 2020-05-06 | $5.15 | $5.39 | $5.11 | $5.36 | $5.36 | 6,694,570 |
| 2020-05-05 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2020-05-04 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2020-05-01 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2020-04-30 | $5.01 | $5.24 | $4.99 | $5.23 | $5.23 | 9,840,140 |
| 2020-04-29 | $5.10 | $5.20 | $4.95 | $4.99 | $4.99 | 9,048,450 |
| 2020-04-28 | $5.28 | $5.32 | $5.02 | $5.15 | $5.15 | 10,282,850 |
| 2020-04-27 | $5.67 | $5.72 | $5.17 | $5.20 | $5.20 | 19,028,430 |
| 2020-04-24 | $5.88 | $5.88 | $5.65 | $5.74 | $5.74 | 6,559,880 |
| 2020-04-23 | $5.90 | $5.93 | $5.73 | $5.73 | $5.73 | 5,980,790 |
| 2020-04-22 | $5.73 | $5.86 | $5.67 | $5.85 | $5.85 | 7,428,670 |
| 2020-04-21 | $5.80 | $5.83 | $5.71 | $5.75 | $5.75 | 5,574,200 |
| 2020-04-20 | $5.72 | $5.88 | $5.62 | $5.87 | $5.87 | 11,499,000 |
| 2020-04-17 | $5.80 | $5.87 | $5.72 | $5.72 | $5.72 | 6,750,140 |
| 2020-04-16 | $5.70 | $5.79 | $5.66 | $5.77 | $5.77 | 5,717,440 |
| 2020-04-15 | $5.81 | $5.83 | $5.73 | $5.73 | $5.73 | 6,283,090 |
| 2020-04-14 | $5.75 | $5.83 | $5.71 | $5.83 | $5.83 | 5,773,110 |
| 2020-04-13 | $5.90 | $5.90 | $5.62 | $5.70 | $5.70 | 10,011,200 |
| 2020-04-10 | $6.20 | $6.20 | $5.89 | $5.92 | $5.92 | 11,267,850 |
| 2020-04-09 | $6.28 | $6.36 | $6.17 | $6.19 | $6.19 | 9,332,020 |
| 2020-04-08 | $6.15 | $6.28 | $6.09 | $6.28 | $6.28 | 12,147,260 |
| 2020-04-07 | $5.91 | $6.21 | $5.87 | $6.18 | $6.18 | 15,297,880 |
| 2020-04-06 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2020-04-03 | $5.94 | $5.98 | $5.79 | $5.82 | $5.82 | 6,533,600 |
| 2020-04-02 | $5.74 | $5.99 | $5.69 | $5.98 | $5.98 | 7,252,320 |
| 2020-04-01 | $5.75 | $5.92 | $5.70 | $5.79 | $5.79 | 6,868,240 |
| 2020-03-31 | $6.06 | $6.12 | $5.78 | $5.81 | $5.81 | 10,715,990 |
| 2020-03-30 | $6.09 | $6.20 | $5.98 | $6.02 | $6.02 | 11,687,790 |
| 2020-03-27 | $6.53 | $6.54 | $6.26 | $6.31 | $6.31 | 25,086,540 |
| 2020-03-26 | $6.11 | $6.60 | $6.08 | $6.60 | $6.60 | 14,489,900 |
| 2020-03-25 | $6.01 | $6.05 | $5.94 | $6.00 | $6.00 | 8,852,340 |
| 2020-03-24 | $5.94 | $5.98 | $5.62 | $5.90 | $5.90 | 10,109,000 |
| 2020-03-23 | $6.01 | $6.04 | $5.75 | $5.80 | $5.80 | 8,880,950 |
| 2020-03-20 | $6.11 | $6.15 | $6.00 | $6.13 | $6.13 | 9,406,340 |
| 2020-03-19 | $5.97 | $6.09 | $5.86 | $6.07 | $6.07 | 9,979,050 |
| 2020-03-18 | $6.15 | $6.25 | $5.91 | $5.93 | $5.93 | 11,040,480 |
| 2020-03-17 | $6.24 | $6.32 | $5.86 | $6.10 | $6.10 | 12,266,440 |
| 2020-03-16 | $6.61 | $6.64 | $6.13 | $6.17 | $6.17 | 13,966,310 |
| 2020-03-13 | $6.10 | $6.49 | $6.10 | $6.44 | $6.44 | 13,720,200 |
| 2020-03-12 | $6.26 | $6.60 | $6.24 | $6.50 | $6.50 | 12,914,860 |
| 2020-03-11 | $6.61 | $6.73 | $6.41 | $6.43 | $6.43 | 15,381,920 |
| 2020-03-10 | $6.18 | $6.61 | $6.08 | $6.60 | $6.60 | 17,678,060 |
| 2020-03-09 | $6.63 | $6.68 | $6.31 | $6.31 | $6.31 | 19,679,710 |
| 2020-03-06 | $6.73 | $6.80 | $6.66 | $6.73 | $6.73 | 15,564,820 |
| 2020-03-05 | $6.92 | $6.97 | $6.75 | $6.88 | $6.88 | 20,377,080 |
| 2020-03-04 | $6.78 | $6.92 | $6.53 | $6.81 | $6.81 | 20,020,800 |
| 2020-03-03 | $7.01 | $7.17 | $6.73 | $6.88 | $6.88 | 28,298,570 |
| 2020-03-02 | $6.77 | $7.00 | $6.53 | $6.86 | $6.86 | 27,738,210 |
| 2020-02-28 | $6.72 | $7.06 | $6.66 | $6.66 | $6.66 | 36,147,780 |
| 2020-02-27 | $7.85 | $7.95 | $7.36 | $7.40 | $7.40 | 59,286,170 |
| 2020-02-26 | $7.02 | $8.00 | $6.99 | $8.00 | $8.00 | 84,557,270 |
| 2020-02-25 | $7.20 | $7.32 | $6.78 | $7.27 | $7.27 | 46,535,820 |
| 2020-02-24 | $7.39 | $7.59 | $7.25 | $7.49 | $7.49 | 44,032,130 |
| 2020-02-21 | $7.02 | $7.42 | $7.00 | $7.36 | $7.36 | 46,810,050 |
| 2020-02-20 | $6.86 | $7.18 | $6.67 | $7.12 | $7.12 | 43,285,050 |
| 2020-02-19 | $6.81 | $6.89 | $6.70 | $6.84 | $6.84 | 27,356,150 |
| 2020-02-18 | $6.72 | $6.93 | $6.56 | $6.90 | $6.90 | 35,116,250 |
| 2020-02-17 | $6.41 | $6.72 | $6.41 | $6.72 | $6.72 | 25,987,820 |
| 2020-02-14 | $6.50 | $6.65 | $6.32 | $6.35 | $6.35 | 23,873,100 |
| 2020-02-13 | $6.99 | $6.99 | $6.43 | $6.49 | $6.49 | 40,182,410 |
| 2020-02-12 | $6.87 | $7.05 | $6.66 | $6.97 | $6.97 | 30,829,090 |
| 2020-02-11 | $7.25 | $7.34 | $6.74 | $6.87 | $6.87 | 34,246,780 |
| 2020-02-10 | $7.30 | $7.43 | $7.00 | $7.15 | $7.15 | 48,348,370 |
| 2020-02-07 | $7.31 | $7.83 | $7.13 | $7.55 | $7.55 | 59,895,640 |
| 2020-02-06 | $7.38 | $7.58 | $7.01 | $7.36 | $7.36 | 69,744,180 |
| 2020-02-05 | $6.32 | $6.89 | $6.18 | $6.89 | $6.89 | 23,908,980 |
| 2020-02-04 | $5.40 | $6.43 | $5.40 | $6.26 | $6.26 | 32,562,800 |
| 2020-02-03 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 2,030,000 |
| 2020-01-31 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2020-01-30 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2020-01-29 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2020-01-28 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2020-01-27 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2020-01-24 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2020-01-23 | $7.02 | $7.05 | $6.47 | $6.64 | $6.64 | 32,753,220 |
| 2020-01-22 | $6.71 | $7.22 | $6.61 | $7.10 | $7.10 | 36,748,710 |
| 2020-01-21 | $6.80 | $7.22 | $6.75 | $6.85 | $6.85 | 33,229,010 |
| 2020-01-20 | $6.53 | $7.15 | $6.53 | $6.90 | $6.90 | 31,821,950 |
| 2020-01-17 | $6.42 | $6.76 | $6.32 | $6.50 | $6.50 | 28,290,750 |
| 2020-01-16 | $6.63 | $6.88 | $6.46 | $6.48 | $6.48 | 43,569,590 |
| 2020-01-15 | $7.00 | $7.43 | $6.84 | $6.91 | $6.91 | 73,240,190 |
| 2020-01-14 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 7,678,880 |
| 2020-01-13 | $6.00 | $6.22 | $5.94 | $6.22 | $6.22 | 20,374,810 |
| 2020-01-10 | $5.95 | $6.09 | $5.88 | $5.93 | $5.93 | 11,158,960 |
| 2020-01-09 | $5.93 | $6.03 | $5.88 | $5.99 | $5.99 | 12,474,640 |
| 2020-01-08 | $6.04 | $6.04 | $5.78 | $5.86 | $5.86 | 20,492,450 |
| 2020-01-07 | $6.03 | $6.18 | $5.95 | $6.11 | $6.11 | 22,518,760 |
| 2020-01-06 | $5.95 | $6.15 | $5.88 | $5.95 | $5.95 | 23,526,810 |
| 2020-01-03 | $6.03 | $6.20 | $5.92 | $6.08 | $6.08 | 23,259,910 |
| 2020-01-02 | $6.06 | $6.23 | $5.86 | $6.05 | $6.05 | 26,698,600 |
| 2020-01-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2019-12-31 | $6.22 | $6.55 | $5.95 | $6.00 | $6.00 | 39,660,810 |
| 2019-12-30 | $5.98 | $6.22 | $5.71 | $6.22 | $6.22 | 41,395,790 |
| 2019-12-27 | $5.69 | $5.79 | $5.60 | $5.65 | $5.65 | 22,408,170 |
| 2019-12-26 | $5.44 | $5.87 | $5.32 | $5.80 | $5.80 | 32,345,350 |
| 2019-12-25 | $5.60 | $5.84 | $5.42 | $5.49 | $5.49 | 35,370,890 |
| 2019-12-24 | $5.10 | $5.60 | $5.10 | $5.60 | $5.60 | 18,991,750 |
| 2019-12-23 | $5.24 | $5.32 | $5.06 | $5.09 | $5.09 | 8,858,810 |
| 2019-12-20 | $5.60 | $5.62 | $5.31 | $5.32 | $5.32 | 12,474,910 |
| 2019-12-19 | $5.40 | $5.59 | $5.37 | $5.56 | $5.56 | 13,144,380 |
| 2019-12-18 | $5.38 | $5.54 | $5.33 | $5.37 | $5.37 | 11,166,230 |
| 2019-12-17 | $5.28 | $5.38 | $5.24 | $5.36 | $5.36 | 8,408,420 |
| 2019-12-16 | $5.20 | $5.33 | $5.15 | $5.29 | $5.29 | 7,548,030 |
| 2019-12-13 | $5.15 | $5.21 | $5.12 | $5.17 | $5.17 | 5,916,090 |
| 2019-12-12 | $5.10 | $5.21 | $5.06 | $5.15 | $5.15 | 6,834,590 |
| 2019-12-11 | $5.14 | $5.22 | $5.07 | $5.10 | $5.10 | 4,800,460 |
| 2019-12-10 | $5.14 | $5.14 | $5.05 | $5.11 | $5.11 | 5,902,940 |
| 2019-12-09 | $5.11 | $5.19 | $5.08 | $5.13 | $5.13 | 6,053,860 |
| 2019-12-06 | $5.02 | $5.14 | $5.01 | $5.12 | $5.12 | 6,232,480 |
| 2019-12-05 | $4.87 | $5.07 | $4.85 | $5.02 | $5.02 | 7,272,790 |
| 2019-12-04 | $4.81 | $4.92 | $4.79 | $4.90 | $4.90 | 4,644,280 |
| 2019-12-03 | $4.73 | $4.85 | $4.67 | $4.84 | $4.84 | 4,954,980 |
| 2019-12-02 | $4.98 | $4.98 | $4.65 | $4.77 | $4.77 | 9,794,920 |
| 2019-11-29 | $4.92 | $4.96 | $4.83 | $4.95 | $4.95 | 5,077,540 |
| 2019-11-28 | $4.93 | $4.97 | $4.80 | $4.86 | $4.86 | 4,285,260 |
| 2019-11-27 | $4.98 | $4.98 | $4.90 | $4.95 | $4.95 | 2,723,440 |
| 2019-11-26 | $4.91 | $5.00 | $4.91 | $4.94 | $4.94 | 3,126,980 |
| 2019-11-25 | $4.98 | $5.06 | $4.89 | $4.93 | $4.93 | 5,063,660 |
| 2019-11-22 | $5.04 | $5.18 | $5.01 | $5.05 | $5.05 | 5,963,710 |
| 2019-11-21 | $5.01 | $5.08 | $4.98 | $5.04 | $5.04 | 3,249,900 |
| 2019-11-20 | $5.10 | $5.15 | $5.00 | $5.02 | $5.02 | 4,450,810 |
| 2019-11-19 | $5.20 | $5.20 | $5.06 | $5.13 | $5.13 | 5,723,800 |
| 2019-11-18 | $5.00 | $5.08 | $4.95 | $5.04 | $5.04 | 4,837,530 |
| 2019-11-15 | $5.06 | $5.10 | $4.93 | $4.94 | $4.94 | 4,847,000 |
| 2019-11-14 | $4.97 | $5.08 | $4.90 | $5.06 | $5.06 | 6,020,380 |
| 2019-11-13 | $5.04 | $5.12 | $4.92 | $4.96 | $4.96 | 4,690,490 |
| 2019-11-12 | $4.95 | $5.09 | $4.91 | $5.06 | $5.06 | 6,544,610 |
| 2019-11-11 | $5.13 | $5.13 | $4.96 | $4.98 | $4.98 | 5,048,980 |
| 2019-11-08 | $5.20 | $5.24 | $5.10 | $5.14 | $5.14 | 5,804,990 |
| 2019-11-07 | $5.23 | $5.26 | $5.13 | $5.17 | $5.17 | 5,737,420 |
| 2019-11-06 | $5.34 | $5.40 | $5.17 | $5.20 | $5.20 | 6,303,300 |
| 2019-11-05 | $5.35 | $5.40 | $5.31 | $5.34 | $5.34 | 4,984,940 |
| 2019-11-04 | $5.37 | $5.43 | $5.30 | $5.32 | $5.32 | 5,336,100 |
| 2019-11-01 | $5.22 | $5.35 | $5.14 | $5.34 | $5.34 | 6,881,480 |
| 2019-10-31 | $5.39 | $5.39 | $5.12 | $5.14 | $5.14 | 6,801,840 |
| 2019-10-30 | $5.52 | $5.52 | $5.31 | $5.32 | $5.32 | 7,627,540 |
| 2019-10-29 | $5.64 | $5.75 | $5.46 | $5.48 | $5.48 | 8,914,530 |
| 2019-10-28 | $5.53 | $5.75 | $5.49 | $5.70 | $5.70 | 11,659,020 |
| 2019-10-25 | $5.48 | $5.51 | $5.37 | $5.48 | $5.48 | 5,066,660 |
| 2019-10-24 | $5.51 | $5.53 | $5.40 | $5.48 | $5.48 | 5,577,690 |
| 2019-10-23 | $5.53 | $5.62 | $5.48 | $5.57 | $5.57 | 6,272,380 |
| 2019-10-22 | $5.48 | $5.55 | $5.44 | $5.54 | $5.54 | 4,771,480 |
| 2019-10-21 | $5.52 | $5.55 | $5.38 | $5.46 | $5.46 | 5,975,420 |
| 2019-10-18 | $5.51 | $5.65 | $5.35 | $5.42 | $5.42 | 8,965,940 |
| 2019-10-17 | $5.52 | $5.62 | $5.45 | $5.50 | $5.50 | 7,248,940 |
| 2019-10-16 | $5.77 | $5.79 | $5.56 | $5.58 | $5.58 | 8,416,400 |
| 2019-10-15 | $5.66 | $5.85 | $5.58 | $5.77 | $5.77 | 13,663,610 |
| 2019-10-14 | $5.62 | $5.67 | $5.54 | $5.66 | $5.66 | 8,460,280 |
| 2019-10-11 | $5.58 | $5.59 | $5.50 | $5.57 | $5.57 | 4,975,250 |
| 2019-10-10 | $5.57 | $5.61 | $5.51 | $5.58 | $5.58 | 5,531,670 |
| 2019-10-09 | $5.41 | $5.58 | $5.38 | $5.57 | $5.57 | 7,004,200 |
| 2019-10-08 | $5.47 | $5.51 | $5.38 | $5.41 | $5.41 | 4,469,460 |
| 2019-10-07 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2019-10-04 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2019-10-03 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2019-10-02 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2019-10-01 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2019-09-30 | $5.47 | $5.62 | $5.38 | $5.47 | $5.47 | 5,301,180 |
| 2019-09-27 | $5.40 | $5.56 | $5.39 | $5.50 | $5.50 | 6,132,840 |
| 2019-09-26 | $5.57 | $5.67 | $5.36 | $5.42 | $5.42 | 9,436,800 |
| 2019-09-25 | $5.72 | $5.76 | $5.54 | $5.54 | $5.54 | 10,458,100 |
| 2019-09-24 | $5.87 | $5.88 | $5.76 | $5.80 | $5.80 | 8,381,380 |
| 2019-09-23 | $5.70 | $5.90 | $5.65 | $5.87 | $5.87 | 11,141,270 |
| 2019-09-20 | $5.90 | $5.90 | $5.75 | $5.77 | $5.77 | 7,945,630 |
| 2019-09-19 | $5.79 | $5.92 | $5.73 | $5.89 | $5.89 | 9,382,710 |
| 2019-09-18 | $5.85 | $5.91 | $5.77 | $5.82 | $5.82 | 8,346,300 |
| 2019-09-17 | $6.03 | $6.05 | $5.78 | $5.83 | $5.83 | 13,910,000 |
| 2019-09-16 | $6.00 | $6.15 | $5.91 | $6.11 | $6.11 | 19,719,610 |
| 2019-09-13 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2019-09-12 | $6.00 | $6.03 | $5.85 | $5.95 | $5.95 | 15,254,250 |
| 2019-09-11 | $6.08 | $6.15 | $5.91 | $5.91 | $5.91 | 29,209,460 |
| 2019-09-10 | $6.35 | $6.66 | $6.16 | $6.21 | $6.21 | 62,751,000 |
| 2019-09-09 | $5.55 | $6.11 | $5.53 | $6.11 | $6.11 | 12,309,480 |
| 2019-09-06 | $5.44 | $5.69 | $5.44 | $5.55 | $5.55 | 14,675,790 |
| 2019-09-05 | $5.43 | $5.56 | $5.37 | $5.45 | $5.45 | 16,717,460 |
| 2019-09-04 | $5.35 | $5.52 | $5.34 | $5.39 | $5.39 | 9,564,160 |
| 2019-09-03 | $5.39 | $5.43 | $5.33 | $5.37 | $5.37 | 8,500,600 |
| 2019-09-02 | $5.21 | $5.42 | $5.19 | $5.37 | $5.37 | 10,819,570 |
| 2019-08-30 | $5.35 | $5.44 | $5.17 | $5.25 | $5.25 | 11,785,220 |
| 2019-08-29 | $5.40 | $5.42 | $5.27 | $5.28 | $5.28 | 12,120,770 |
| 2019-08-28 | $5.31 | $5.56 | $5.27 | $5.35 | $5.35 | 17,411,900 |
| 2019-08-27 | $5.09 | $5.45 | $5.09 | $5.36 | $5.36 | 23,146,680 |
| 2019-08-26 | $5.01 | $5.11 | $4.92 | $5.07 | $5.07 | 20,888,680 |
| 2019-08-23 | $5.10 | $5.54 | $5.07 | $5.29 | $5.29 | 29,972,740 |
| 2019-08-22 | $5.07 | $5.07 | $4.97 | $5.04 | $5.04 | 6,229,400 |
| 2019-08-21 | $5.08 | $5.11 | $4.97 | $5.04 | $5.04 | 6,611,860 |
| 2019-08-20 | $5.16 | $5.17 | $5.02 | $5.07 | $5.07 | 11,127,100 |
| 2019-08-19 | $4.97 | $5.15 | $4.89 | $5.12 | $5.12 | 14,206,350 |
| 2019-08-16 | $4.83 | $5.01 | $4.75 | $4.92 | $4.92 | 12,036,800 |
| 2019-08-15 | $4.65 | $4.80 | $4.55 | $4.77 | $4.77 | 7,400,940 |
| 2019-08-14 | $4.77 | $4.89 | $4.70 | $4.79 | $4.79 | 5,297,360 |
| 2019-08-13 | $4.70 | $4.84 | $4.69 | $4.75 | $4.75 | 5,173,620 |
| 2019-08-12 | $4.66 | $4.76 | $4.59 | $4.76 | $4.76 | 5,549,460 |
| 2019-08-09 | $4.73 | $4.76 | $4.64 | $4.66 | $4.66 | 4,015,900 |
| 2019-08-08 | $4.67 | $4.79 | $4.67 | $4.72 | $4.72 | 4,373,570 |
| 2019-08-07 | $4.81 | $4.84 | $4.71 | $4.72 | $4.72 | 3,260,000 |
| 2019-08-06 | $4.85 | $4.87 | $4.55 | $4.75 | $4.75 | 8,067,640 |
| 2019-08-05 | $4.90 | $5.08 | $4.86 | $4.94 | $4.94 | 5,911,840 |
| 2019-08-02 | $4.98 | $4.98 | $4.83 | $4.91 | $4.91 | 8,217,460 |
| 2019-08-01 | $5.03 | $5.12 | $5.02 | $5.06 | $5.06 | 6,286,880 |
| 2019-07-31 | $5.33 | $5.33 | $5.05 | $5.09 | $5.09 | 8,486,600 |
| 2019-07-30 | $5.16 | $5.21 | $5.08 | $5.18 | $5.18 | 8,470,420 |
| 2019-07-29 | $5.18 | $5.20 | $5.05 | $5.12 | $5.12 | 7,478,920 |
| 2019-07-26 | $5.24 | $5.24 | $5.11 | $5.18 | $5.18 | 6,989,500 |
| 2019-07-25 | $5.31 | $5.37 | $5.25 | $5.27 | $5.27 | 6,795,300 |
| 2019-07-24 | $5.32 | $5.38 | $5.22 | $5.29 | $5.29 | 5,648,110 |
| 2019-07-23 | $5.05 | $5.29 | $5.03 | $5.25 | $5.25 | 7,834,430 |
| 2019-07-22 | $5.31 | $5.35 | $5.00 | $5.03 | $5.03 | 7,222,280 |
| 2019-07-19 | $5.30 | $5.38 | $5.24 | $5.29 | $5.29 | 4,298,300 |
| 2019-07-18 | $5.43 | $5.44 | $5.26 | $5.26 | $5.26 | 6,789,750 |
| 2019-07-17 | $5.47 | $5.55 | $5.44 | $5.49 | $5.49 | 8,029,060 |
| 2019-07-16 | $5.39 | $5.63 | $5.37 | $5.56 | $5.56 | 13,138,960 |
| 2019-07-15 | $5.29 | $5.42 | $5.19 | $5.37 | $5.37 | 7,223,010 |
| 2019-07-12 | $5.31 | $5.35 | $5.22 | $5.34 | $5.34 | 6,603,520 |
| 2019-07-11 | $5.39 | $5.41 | $5.21 | $5.21 | $5.21 | 7,442,860 |
| 2019-07-10 | $5.34 | $5.45 | $5.29 | $5.35 | $5.35 | 6,007,350 |
| 2019-07-09 | $5.31 | $5.40 | $5.23 | $5.34 | $5.34 | 6,068,020 |
| 2019-07-08 | $5.59 | $5.59 | $5.27 | $5.28 | $5.28 | 9,713,460 |
| 2019-07-05 | $5.70 | $5.73 | $5.54 | $5.58 | $5.58 | 9,518,660 |
| 2019-07-04 | $5.58 | $5.79 | $5.54 | $5.71 | $5.71 | 10,467,480 |
| 2019-07-03 | $5.84 | $5.85 | $5.64 | $5.67 | $5.67 | 8,041,450 |
| 2019-07-02 | $5.97 | $5.98 | $5.77 | $5.84 | $5.84 | 8,844,300 |
| 2019-07-01 | $5.80 | $5.94 | $5.71 | $5.93 | $5.93 | 12,255,630 |
| 2019-06-28 | $5.99 | $5.99 | $5.54 | $5.66 | $5.66 | 12,500,200 |
| 2019-06-27 | $5.88 | $5.99 | $5.77 | $5.99 | $5.99 | 12,803,010 |
| 2019-06-26 | $6.00 | $6.03 | $5.86 | $5.88 | $5.88 | 9,548,500 |
| 2019-06-25 | $6.21 | $6.22 | $5.96 | $6.04 | $6.04 | 11,743,150 |
| 2019-06-24 | $6.23 | $6.34 | $6.13 | $6.27 | $6.27 | 11,486,510 |
| 2019-06-21 | $6.30 | $6.41 | $6.18 | $6.23 | $6.23 | 18,223,220 |
| 2019-06-20 | $6.00 | $6.08 | $5.81 | $6.06 | $6.06 | 14,671,230 |
| 2019-06-19 | $6.12 | $6.18 | $6.01 | $6.01 | $6.01 | 12,393,230 |
| 2019-06-18 | $5.95 | $6.06 | $5.91 | $5.98 | $5.98 | 10,191,390 |
| 2019-06-17 | $6.12 | $6.15 | $5.90 | $6.05 | $6.05 | 12,444,490 |
| 2019-06-14 | $6.44 | $6.45 | $6.02 | $6.03 | $6.03 | 20,037,210 |
| 2019-06-13 | $6.63 | $6.63 | $6.33 | $6.44 | $6.44 | 19,010,100 |
| 2019-06-12 | $6.60 | $6.80 | $6.53 | $6.58 | $6.58 | 22,185,370 |
| 2019-06-11 | $6.71 | $6.88 | $6.46 | $6.77 | $6.77 | 30,111,620 |
| 2019-06-10 | $6.29 | $6.66 | $6.11 | $6.58 | $6.58 | 23,113,510 |
| 2019-06-07 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2019-06-06 | $6.60 | $6.62 | $6.10 | $6.38 | $6.38 | 26,195,880 |
| 2019-06-05 | $6.30 | $6.89 | $6.30 | $6.78 | $6.78 | 36,626,740 |
| 2019-06-04 | $6.98 | $7.20 | $6.35 | $6.44 | $6.44 | 59,305,900 |
| 2019-06-03 | $5.82 | $6.55 | $5.82 | $6.55 | $6.55 | 25,917,450 |
| 2019-05-31 | $6.09 | $6.14 | $5.93 | $5.95 | $5.95 | 16,653,700 |
| 2019-05-30 | $5.93 | $6.16 | $5.82 | $6.14 | $6.14 | 25,424,150 |
| 2019-05-29 | $6.15 | $6.60 | $6.10 | $6.24 | $6.24 | 46,033,210 |
| 2019-05-28 | $5.47 | $6.00 | $5.47 | $6.00 | $6.00 | 9,976,350 |
| 2019-05-27 | $5.29 | $5.49 | $5.24 | $5.45 | $5.45 | 7,754,410 |
| 2019-05-24 | $5.42 | $5.50 | $5.22 | $5.27 | $5.27 | 7,069,820 |
| 2019-05-23 | $5.59 | $5.65 | $5.31 | $5.50 | $5.50 | 10,855,480 |
| 2019-05-22 | $5.63 | $5.83 | $5.63 | $5.70 | $5.70 | 12,523,990 |
| 2019-05-21 | $5.98 | $6.18 | $5.58 | $5.77 | $5.77 | 24,715,880 |
| 2019-05-20 | $5.39 | $5.83 | $5.39 | $5.83 | $5.83 | 3,811,480 |
| 2019-05-17 | $5.59 | $5.66 | $5.17 | $5.30 | $5.30 | 9,687,040 |
| 2019-05-16 | $5.47 | $5.68 | $5.42 | $5.62 | $5.62 | 9,496,580 |
| 2019-05-15 | $5.45 | $5.55 | $5.39 | $5.48 | $5.48 | 8,423,340 |
| 2019-05-14 | $5.25 | $5.48 | $5.19 | $5.40 | $5.40 | 8,433,840 |
| 2019-05-13 | $5.28 | $5.43 | $5.24 | $5.34 | $5.34 | 7,504,560 |
| 2019-05-10 | $5.40 | $5.60 | $5.10 | $5.38 | $5.38 | 11,149,540 |
| 2019-05-09 | $5.10 | $5.34 | $5.06 | $5.18 | $5.18 | 6,895,060 |
| 2019-05-08 | $4.99 | $5.22 | $4.87 | $5.14 | $5.14 | 9,824,430 |
| 2019-05-07 | $5.05 | $5.15 | $4.86 | $5.09 | $5.09 | 7,764,730 |
| 2019-05-06 | $5.25 | $5.35 | $5.00 | $5.00 | $5.00 | 9,450,820 |
| 2019-05-03 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2019-05-02 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2019-05-01 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2019-04-30 | $5.58 | $5.77 | $5.34 | $5.55 | $5.55 | 10,637,270 |
| 2019-04-29 | $6.27 | $6.37 | $5.63 | $5.63 | $5.63 | 17,904,460 |
| 2019-04-26 | $6.40 | $6.60 | $6.14 | $6.26 | $6.26 | 22,824,130 |
| 2019-04-25 | $6.84 | $7.25 | $6.80 | $6.80 | $6.80 | 44,717,120 |
| 2019-04-24 | $6.20 | $6.81 | $6.19 | $6.81 | $6.81 | 9,142,760 |
| 2019-04-23 | $6.49 | $6.49 | $6.06 | $6.19 | $6.19 | 9,026,630 |
| 2019-04-22 | $6.56 | $6.67 | $6.50 | $6.52 | $6.52 | 8,880,710 |
| 2019-04-19 | $6.48 | $6.56 | $6.42 | $6.56 | $6.56 | 7,989,540 |
| 2019-04-18 | $6.57 | $6.66 | $6.46 | $6.50 | $6.50 | 8,035,000 |
| 2019-04-17 | $6.57 | $6.68 | $6.53 | $6.56 | $6.56 | 10,430,640 |
| 2019-04-16 | $6.43 | $6.58 | $6.34 | $6.56 | $6.56 | 10,046,710 |
| 2019-04-15 | $6.52 | $6.79 | $6.50 | $6.50 | $6.50 | 11,135,750 |
| 2019-04-12 | $6.79 | $7.28 | $6.52 | $6.53 | $6.53 | 20,143,520 |
| 2019-04-11 | $6.60 | $6.78 | $6.51 | $6.76 | $6.76 | 13,218,000 |
| 2019-04-10 | $6.47 | $6.73 | $6.32 | $6.67 | $6.67 | 13,443,400 |
| 2019-04-09 | $6.48 | $6.90 | $6.48 | $6.65 | $6.65 | 20,847,800 |
| 2019-04-08 | $6.68 | $6.73 | $6.17 | $6.36 | $6.36 | 14,179,160 |
| 2019-04-05 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2019-04-04 | $6.86 | $6.88 | $6.60 | $6.65 | $6.65 | 12,029,240 |
| 2019-04-03 | $6.76 | $6.87 | $6.71 | $6.83 | $6.83 | 13,330,840 |
| 2019-04-02 | $6.94 | $7.00 | $6.76 | $6.82 | $6.82 | 14,787,340 |
| 2019-04-01 | $6.71 | $6.95 | $6.69 | $6.94 | $6.94 | 16,097,340 |
| 2019-03-29 | $6.51 | $6.67 | $6.41 | $6.66 | $6.66 | 9,642,140 |
| 2019-03-28 | $6.64 | $6.75 | $6.48 | $6.50 | $6.50 | 9,002,240 |
| 2019-03-27 | $6.62 | $6.66 | $6.41 | $6.64 | $6.64 | 10,754,970 |
| 2019-03-26 | $6.61 | $6.80 | $6.47 | $6.48 | $6.48 | 15,258,430 |
| 2019-03-25 | $6.84 | $6.86 | $6.53 | $6.55 | $6.55 | 26,814,590 |
| 2019-03-22 | $7.01 | $7.56 | $6.92 | $7.25 | $7.25 | 30,127,220 |
| 2019-03-21 | $6.82 | $7.15 | $6.73 | $7.04 | $7.04 | 26,561,020 |
| 2019-03-20 | $6.87 | $6.89 | $6.53 | $6.76 | $6.76 | 14,722,820 |
| 2019-03-19 | $6.81 | $7.10 | $6.76 | $6.88 | $6.88 | 20,663,830 |
| 2019-03-18 | $6.57 | $6.92 | $6.39 | $6.85 | $6.85 | 18,466,850 |
| 2019-03-15 | $6.72 | $6.75 | $6.50 | $6.58 | $6.58 | 18,109,800 |
| 2019-03-14 | $6.78 | $7.00 | $6.31 | $6.63 | $6.63 | 21,951,700 |
| 2019-03-13 | $7.60 | $7.60 | $6.87 | $6.87 | $6.87 | 34,729,060 |
| 2019-03-12 | $7.30 | $7.70 | $7.11 | $7.63 | $7.63 | 43,159,630 |
| 2019-03-11 | $7.48 | $7.73 | $6.89 | $7.29 | $7.29 | 44,966,120 |
| 2019-03-08 | $8.23 | $8.67 | $7.65 | $7.65 | $7.65 | 64,485,040 |
| 2019-03-07 | $8.27 | $8.50 | $8.15 | $8.50 | $8.50 | 40,512,540 |
| 2019-03-06 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 3,962,700 |
| 2019-03-05 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 3,614,680 |
| 2019-03-04 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 5,345,310 |
| 2019-03-01 | $5.36 | $5.81 | $5.31 | $5.81 | $5.81 | 27,117,960 |
| 2019-02-28 | $5.36 | $5.43 | $5.25 | $5.28 | $5.28 | 11,331,700 |
| 2019-02-27 | $5.36 | $5.55 | $5.21 | $5.34 | $5.34 | 13,833,240 |
| 2019-02-26 | $5.41 | $5.68 | $5.29 | $5.41 | $5.41 | 22,263,530 |
| 2019-02-25 | $5.37 | $5.59 | $5.24 | $5.49 | $5.49 | 20,344,430 |
| 2019-02-22 | $5.08 | $5.21 | $5.05 | $5.21 | $5.21 | 9,958,500 |
| 2019-02-21 | $5.12 | $5.25 | $5.07 | $5.08 | $5.08 | 14,582,540 |
| 2019-02-20 | $5.23 | $5.26 | $4.91 | $5.02 | $5.02 | 14,780,770 |
| 2019-02-19 | $5.08 | $5.33 | $5.01 | $5.12 | $5.12 | 18,040,770 |
| 2019-02-18 | $4.84 | $5.23 | $4.82 | $5.09 | $5.09 | 20,517,400 |
| 2019-02-15 | $4.82 | $4.88 | $4.72 | $4.75 | $4.75 | 6,650,670 |
| 2019-02-14 | $4.70 | $4.89 | $4.62 | $4.75 | $4.75 | 8,677,590 |
| 2019-02-13 | $4.61 | $4.73 | $4.52 | $4.69 | $4.69 | 7,480,770 |
| 2019-02-12 | $4.48 | $4.60 | $4.45 | $4.56 | $4.56 | 6,685,580 |
| 2019-02-11 | $4.23 | $4.52 | $4.18 | $4.44 | $4.44 | 6,960,990 |
| 2019-02-08 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2019-02-07 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2019-02-06 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2019-02-05 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2019-02-04 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2019-02-01 | $4.01 | $4.31 | $3.98 | $4.27 | $4.27 | 7,884,490 |
| 2019-01-31 | $4.08 | $4.22 | $3.81 | $4.00 | $4.00 | 9,517,130 |
| 2019-01-30 | $4.22 | $4.32 | $4.03 | $4.09 | $4.09 | 6,558,630 |
| 2019-01-29 | $4.66 | $4.67 | $4.22 | $4.29 | $4.29 | 10,534,600 |
| 2019-01-28 | $4.82 | $4.85 | $4.67 | $4.68 | $4.68 | 8,347,740 |
| 2019-01-25 | $5.02 | $5.09 | $4.84 | $4.84 | $4.84 | 8,465,480 |
| 2019-01-24 | $5.11 | $5.11 | $4.97 | $5.03 | $5.03 | 10,493,620 |
| 2019-01-23 | $4.90 | $5.19 | $4.78 | $5.12 | $5.12 | 19,615,520 |
| 2019-01-22 | $4.84 | $5.07 | $4.76 | $4.98 | $4.98 | 12,246,860 |
| 2019-01-21 | $4.88 | $4.89 | $4.81 | $4.82 | $4.82 | 4,201,340 |
| 2019-01-18 | $4.80 | $4.89 | $4.73 | $4.81 | $4.81 | 5,848,380 |
| 2019-01-17 | $4.92 | $4.93 | $4.73 | $4.80 | $4.80 | 10,578,140 |
| 2019-01-16 | $5.13 | $5.13 | $4.93 | $4.93 | $4.93 | 9,347,300 |
| 2019-01-15 | $5.00 | $5.13 | $4.95 | $5.09 | $5.09 | 10,233,430 |
| 2019-01-14 | $5.12 | $5.13 | $4.93 | $4.98 | $4.98 | 10,025,810 |
| 2019-01-11 | $5.11 | $5.18 | $5.01 | $5.11 | $5.11 | 13,949,230 |
| 2019-01-10 | $5.10 | $5.25 | $5.00 | $5.19 | $5.19 | 25,241,690 |
| 2019-01-09 | $4.92 | $5.31 | $4.83 | $5.31 | $5.31 | 16,695,470 |
| 2019-01-08 | $4.90 | $4.90 | $4.76 | $4.83 | $4.83 | 10,069,360 |
| 2019-01-07 | $4.74 | $4.96 | $4.74 | $4.86 | $4.86 | 12,326,680 |
| 2019-01-04 | $4.50 | $4.70 | $4.44 | $4.68 | $4.68 | 11,115,720 |
| 2019-01-03 | $4.83 | $4.86 | $4.47 | $4.53 | $4.53 | 13,881,460 |
| 2019-01-02 | $4.92 | $4.98 | $4.80 | $4.81 | $4.81 | 11,029,420 |
| 2019-01-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2018-12-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2018-12-28 | $5.09 | $5.21 | $4.90 | $4.90 | $4.90 | 15,954,000 |
| 2018-12-27 | $5.42 | $5.43 | $4.99 | $5.00 | $5.00 | 21,348,820 |
| 2018-12-26 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2018-12-25 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2018-12-24 | $5.31 | $5.63 | $5.18 | $5.43 | $5.43 | 35,425,070 |
| 2018-12-21 | $6.20 | $6.44 | $5.59 | $5.59 | $5.59 | 56,068,240 |
| 2018-12-20 | $5.85 | $6.04 | $5.75 | $6.04 | $6.04 | 36,707,820 |
| 2018-12-19 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 20,814,260 |
| 2018-12-18 | $5.09 | $5.12 | $4.93 | $4.99 | $4.99 | 3,582,820 |
| 2018-12-17 | $5.02 | $5.15 | $4.93 | $5.15 | $5.15 | 5,790,380 |
| 2018-12-14 | $5.09 | $5.18 | $5.00 | $5.02 | $5.02 | 5,308,580 |
| 2018-12-13 | $5.15 | $5.18 | $5.06 | $5.10 | $5.10 | 4,830,410 |
| 2018-12-12 | $5.07 | $5.15 | $5.05 | $5.13 | $5.13 | 4,435,670 |
| 2018-12-11 | $5.12 | $5.14 | $5.01 | $5.05 | $5.05 | 4,214,880 |
| 2018-12-10 | $5.15 | $5.17 | $5.05 | $5.07 | $5.07 | 3,439,330 |
| 2018-12-07 | $5.13 | $5.23 | $5.13 | $5.18 | $5.18 | 5,143,320 |
| 2018-12-06 | $5.23 | $5.26 | $5.12 | $5.13 | $5.13 | 6,727,200 |
| 2018-12-05 | $5.22 | $5.28 | $5.16 | $5.22 | $5.22 | 8,821,700 |
| 2018-12-04 | $5.13 | $5.42 | $5.13 | $5.41 | $5.41 | 12,997,320 |
| 2018-12-03 | $5.12 | $5.22 | $5.03 | $5.15 | $5.15 | 8,343,930 |
| 2018-11-30 | $4.84 | $5.04 | $4.82 | $4.96 | $4.96 | 8,166,900 |
| 2018-11-29 | $5.30 | $5.48 | $4.98 | $5.00 | $5.00 | 12,677,330 |
| 2018-11-28 | $5.01 | $5.27 | $4.95 | $5.19 | $5.19 | 11,521,130 |
| 2018-11-27 | $5.07 | $5.13 | $4.93 | $4.97 | $4.97 | 7,732,810 |
| 2018-11-26 | $5.10 | $5.23 | $4.96 | $5.05 | $5.05 | 6,678,000 |
| 2018-11-23 | $5.50 | $5.52 | $4.97 | $5.05 | $5.05 | 13,142,160 |
| 2018-11-22 | $5.39 | $5.59 | $5.30 | $5.52 | $5.52 | 13,781,790 |
| 2018-11-21 | $5.37 | $5.47 | $5.07 | $5.33 | $5.33 | 16,221,410 |
| 2018-11-20 | $5.66 | $5.99 | $5.50 | $5.63 | $5.63 | 19,483,370 |
| 2018-11-19 | $5.77 | $5.83 | $5.60 | $5.61 | $5.61 | 15,430,390 |
| 2018-11-16 | $5.39 | $5.88 | $5.39 | $5.78 | $5.78 | 25,328,130 |
| 2018-11-15 | $5.98 | $6.08 | $5.82 | $5.91 | $5.91 | 20,720,700 |
| 2018-11-14 | $5.90 | $5.94 | $5.76 | $5.80 | $5.80 | 22,923,320 |
| 2018-11-13 | $6.00 | $6.41 | $5.71 | $6.07 | $6.07 | 44,253,100 |
| 2018-11-12 | $5.63 | $5.92 | $5.53 | $5.92 | $5.92 | 25,714,440 |
| 2018-11-09 | $5.53 | $5.59 | $5.34 | $5.38 | $5.38 | 17,539,800 |
| 2018-11-08 | $5.62 | $5.79 | $5.50 | $5.60 | $5.60 | 24,413,610 |
| 2018-11-07 | $5.58 | $5.75 | $5.48 | $5.59 | $5.59 | 26,674,580 |
| 2018-11-06 | $6.10 | $6.15 | $5.76 | $5.76 | $5.76 | 23,369,450 |
| 2018-11-05 | $6.28 | $6.78 | $6.28 | $6.40 | $6.40 | 44,187,480 |
| 2018-11-02 | $6.99 | $7.03 | $6.23 | $6.47 | $6.47 | 59,159,900 |
| 2018-11-01 | $5.68 | $6.39 | $5.44 | $6.39 | $6.39 | 27,290,350 |
| 2018-10-31 | $5.81 | $5.81 | $5.80 | $5.81 | $5.81 | 14,702,090 |
| 2018-10-30 | $4.90 | $5.28 | $4.85 | $5.28 | $5.28 | 12,365,670 |
| 2018-10-29 | $4.80 | $4.80 | $4.65 | $4.80 | $4.80 | 19,565,300 |
| 2018-10-26 | $4.48 | $4.55 | $4.31 | $4.36 | $4.36 | 8,338,900 |
| 2018-10-25 | $4.18 | $4.66 | $3.97 | $4.50 | $4.50 | 10,498,920 |
| 2018-10-24 | $4.30 | $4.54 | $4.26 | $4.31 | $4.31 | 5,849,280 |
| 2018-10-23 | $4.35 | $4.44 | $4.20 | $4.28 | $4.28 | 5,280,580 |
| 2018-10-22 | $4.16 | $4.41 | $4.15 | $4.34 | $4.34 | 6,347,470 |
| 2018-10-19 | $3.91 | $4.18 | $3.84 | $4.09 | $4.09 | 4,728,360 |
| 2018-10-18 | $4.15 | $4.20 | $3.95 | $4.01 | $4.01 | 4,545,730 |
| 2018-10-17 | $4.24 | $4.28 | $4.04 | $4.18 | $4.18 | 6,723,220 |
| 2018-10-16 | $4.26 | $4.38 | $4.10 | $4.14 | $4.14 | 5,009,230 |
| 2018-10-15 | $4.29 | $4.48 | $4.19 | $4.27 | $4.27 | 6,529,770 |
| 2018-10-12 | $4.65 | $4.69 | $4.28 | $4.30 | $4.30 | 7,912,560 |
| 2018-10-11 | $5.17 | $5.17 | $4.76 | $4.76 | $4.76 | 5,133,900 |
| 2018-10-10 | $5.29 | $5.34 | $5.20 | $5.29 | $5.29 | 1,644,780 |
| 2018-10-09 | $5.31 | $5.37 | $5.23 | $5.28 | $5.28 | 2,452,420 |
| 2018-10-08 | $5.47 | $5.52 | $5.23 | $5.28 | $5.28 | 3,575,210 |
| 2018-10-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-10-04 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-10-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-10-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-10-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-09-28 | $5.52 | $5.60 | $5.47 | $5.60 | $5.60 | 2,919,280 |
| 2018-09-27 | $5.71 | $5.71 | $5.45 | $5.54 | $5.54 | 4,287,550 |
| 2018-09-26 | $5.67 | $5.85 | $5.63 | $5.70 | $5.70 | 5,143,430 |
| 2018-09-25 | $5.73 | $5.77 | $5.67 | $5.72 | $5.72 | 2,417,920 |
| 2018-09-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2018-09-21 | $5.69 | $5.89 | $5.63 | $5.80 | $5.80 | 4,013,230 |
| 2018-09-20 | $5.69 | $5.76 | $5.65 | $5.68 | $5.68 | 2,791,880 |
| 2018-09-19 | $5.68 | $5.76 | $5.54 | $5.69 | $5.69 | 4,455,300 |
| 2018-09-18 | $5.48 | $5.62 | $5.43 | $5.61 | $5.61 | 3,548,400 |
| 2018-09-17 | $5.83 | $5.85 | $5.41 | $5.45 | $5.45 | 4,783,400 |
| 2018-09-14 | $5.99 | $5.99 | $5.82 | $5.83 | $5.83 | 2,537,450 |
| 2018-09-13 | $5.95 | $5.99 | $5.82 | $5.95 | $5.95 | 2,853,900 |
| 2018-09-12 | $5.95 | $6.00 | $5.85 | $5.91 | $5.91 | 3,535,700 |
| 2018-09-11 | $5.96 | $6.02 | $5.81 | $5.90 | $5.90 | 4,113,640 |
| 2018-09-10 | $6.31 | $6.31 | $5.87 | $5.95 | $5.95 | 4,340,390 |
| 2018-09-07 | $6.31 | $6.43 | $6.25 | $6.31 | $6.31 | 2,712,880 |
| 2018-09-06 | $6.29 | $6.45 | $6.26 | $6.31 | $6.31 | 2,475,800 |
| 2018-09-05 | $6.47 | $6.52 | $6.29 | $6.34 | $6.34 | 3,197,610 |
| 2018-09-04 | $6.40 | $6.52 | $6.37 | $6.52 | $6.52 | 2,855,340 |
| 2018-09-03 | $6.50 | $6.54 | $6.34 | $6.42 | $6.42 | 3,714,880 |
| 2018-08-31 | $6.75 | $6.82 | $6.42 | $6.52 | $6.52 | 5,054,290 |
| 2018-08-30 | $6.95 | $7.01 | $6.72 | $6.79 | $6.79 | 4,757,600 |
| 2018-08-29 | $6.90 | $7.04 | $6.81 | $7.00 | $7.00 | 4,931,960 |
| 2018-08-28 | $6.96 | $7.00 | $6.86 | $6.94 | $6.94 | 5,447,100 |
| 2018-08-27 | $6.74 | $7.03 | $6.72 | $7.00 | $7.00 | 8,498,010 |
| 2018-08-24 | $6.93 | $7.35 | $6.72 | $6.83 | $6.83 | 9,529,440 |
| 2018-08-23 | $6.90 | $7.00 | $6.78 | $6.87 | $6.87 | 6,517,270 |
| 2018-08-22 | $6.81 | $7.02 | $6.76 | $6.97 | $6.97 | 8,356,130 |
| 2018-08-21 | $6.64 | $6.84 | $6.52 | $6.81 | $6.81 | 5,182,600 |
| 2018-08-20 | $6.60 | $6.67 | $6.30 | $6.65 | $6.65 | 4,187,950 |
| 2018-08-17 | $6.84 | $6.92 | $6.45 | $6.50 | $6.50 | 5,319,310 |
| 2018-08-16 | $6.64 | $6.93 | $6.55 | $6.77 | $6.77 | 6,635,000 |
| 2018-08-15 | $7.13 | $7.14 | $6.71 | $6.78 | $6.78 | 8,771,490 |
| 2018-08-14 | $7.11 | $7.37 | $7.04 | $7.10 | $7.10 | 8,685,150 |
| 2018-08-13 | $6.85 | $7.31 | $6.80 | $7.17 | $7.17 | 10,612,570 |
| 2018-08-10 | $6.85 | $7.05 | $6.72 | $7.01 | $7.01 | 9,406,630 |
| 2018-08-09 | $6.83 | $7.14 | $6.51 | $6.95 | $6.95 | 11,174,750 |
| 2018-08-08 | $6.48 | $7.00 | $6.40 | $6.65 | $6.65 | 10,880,950 |
| 2018-08-07 | $6.26 | $6.55 | $6.18 | $6.51 | $6.51 | 5,144,480 |
| 2018-08-06 | $6.48 | $6.51 | $6.22 | $6.25 | $6.25 | 4,118,600 |
| 2018-08-03 | $6.33 | $6.60 | $6.18 | $6.51 | $6.51 | 6,297,460 |
| 2018-08-02 | $6.68 | $6.68 | $6.18 | $6.37 | $6.37 | 7,187,120 |
| 2018-08-01 | $6.97 | $6.99 | $6.68 | $6.70 | $6.70 | 4,357,340 |
| 2018-07-31 | $6.85 | $6.93 | $6.68 | $6.81 | $6.81 | 4,582,460 |
| 2018-07-30 | $6.78 | $6.89 | $6.62 | $6.85 | $6.85 | 5,641,060 |
| 2018-07-27 | $7.02 | $7.09 | $6.77 | $6.79 | $6.79 | 6,828,430 |
| 2018-07-26 | $7.11 | $7.14 | $7.00 | $7.07 | $7.07 | 6,729,670 |
| 2018-07-25 | $7.02 | $7.15 | $6.97 | $7.15 | $7.15 | 7,298,620 |
| 2018-07-24 | $7.05 | $7.14 | $6.95 | $7.08 | $7.08 | 9,256,130 |
| 2018-07-23 | $7.15 | $7.17 | $6.96 | $7.05 | $7.05 | 12,151,490 |
| 2018-07-20 | $6.66 | $7.37 | $6.62 | $7.28 | $7.28 | 13,326,100 |
| 2018-07-19 | $6.99 | $6.99 | $6.61 | $6.70 | $6.70 | 5,199,910 |
| 2018-07-18 | $6.90 | $7.16 | $6.82 | $6.89 | $6.89 | 7,339,370 |
| 2018-07-17 | $6.92 | $6.96 | $6.80 | $6.87 | $6.87 | 3,951,980 |
| 2018-07-16 | $6.64 | $6.94 | $6.64 | $6.84 | $6.81 | 4,423,570 |
| 2018-07-13 | $7.00 | $7.00 | $6.77 | $6.80 | $6.77 | 5,532,690 |
| 2018-07-12 | $6.74 | $6.98 | $6.70 | $6.94 | $6.91 | 7,584,430 |
| 2018-07-11 | $6.85 | $6.88 | $6.56 | $6.75 | $6.72 | 6,529,450 |
| 2018-07-10 | $7.10 | $7.22 | $6.88 | $7.01 | $6.98 | 9,084,440 |
| 2018-07-09 | $6.78 | $7.30 | $6.63 | $6.89 | $6.86 | 11,414,940 |
| 2018-07-06 | $6.63 | $6.87 | $6.57 | $6.65 | $6.62 | 8,817,120 |
| 2018-07-05 | $7.05 | $7.15 | $6.46 | $6.57 | $6.54 | 7,287,520 |
| 2018-07-04 | $7.79 | $7.83 | $7.01 | $7.02 | $6.99 | 9,575,520 |
| 2018-07-03 | $7.73 | $7.96 | $7.65 | $7.79 | $7.76 | 6,679,540 |
| 2018-07-02 | $7.98 | $8.00 | $7.68 | $7.85 | $7.82 | 4,072,290 |
| 2018-06-29 | $7.59 | $8.18 | $7.52 | $8.08 | $8.04 | 4,944,230 |
| 2018-06-28 | $7.47 | $7.72 | $7.46 | $7.58 | $7.55 | 3,506,310 |
| 2018-06-27 | $8.10 | $8.10 | $7.29 | $7.69 | $7.66 | 5,159,760 |
| 2018-06-26 | $8.00 | $8.17 | $7.70 | $8.10 | $8.06 | 2,958,110 |
| 2018-06-25 | $8.22 | $8.39 | $7.80 | $8.10 | $8.06 | 4,059,740 |
| 2018-06-22 | $8.17 | $8.23 | $7.66 | $8.22 | $8.18 | 2,333,210 |
| 2018-06-21 | $8.43 | $8.43 | $8.06 | $8.20 | $8.16 | 2,823,240 |
| 2018-06-20 | $8.63 | $8.80 | $8.30 | $8.43 | $8.39 | 2,678,040 |
| 2018-06-19 | $9.45 | $9.45 | $8.69 | $8.69 | $8.65 | 3,239,300 |
| 2018-06-18 | $9.66 | $9.66 | $9.66 | $9.66 | $9.62 | 0 |
| 2018-06-15 | $10.30 | $10.70 | $9.48 | $9.66 | $9.62 | 6,519,750 |
| 2018-06-14 | $9.43 | $10.11 | $9.20 | $10.11 | $10.07 | 3,975,760 |
| 2018-06-13 | $9.71 | $9.77 | $9.12 | $9.19 | $9.15 | 1,523,600 |
| 2018-06-12 | $9.66 | $9.75 | $9.62 | $9.70 | $9.66 | 1,033,080 |
| 2018-06-11 | $9.74 | $9.83 | $9.55 | $9.71 | $9.67 | 1,117,170 |
| 2018-06-08 | $10.04 | $10.08 | $9.46 | $9.59 | $9.55 | 1,638,230 |
| 2018-06-07 | $10.25 | $10.27 | $9.97 | $10.00 | $9.96 | 1,314,100 |
| 2018-06-06 | $10.20 | $10.21 | $10.13 | $10.18 | $10.14 | 688,420 |
| 2018-06-05 | $10.15 | $10.22 | $10.06 | $10.17 | $10.13 | 1,103,500 |
| 2018-06-04 | $10.20 | $10.23 | $10.06 | $10.06 | $10.02 | 766,520 |
| 2018-06-01 | $10.22 | $10.30 | $10.00 | $10.07 | $10.03 | 1,264,020 |
| 2018-05-31 | $10.05 | $10.36 | $10.02 | $10.22 | $10.18 | 1,241,900 |
| 2018-05-30 | $10.46 | $10.46 | $9.88 | $9.96 | $9.92 | 2,075,180 |
| 2018-05-29 | $10.87 | $10.93 | $10.45 | $10.50 | $10.45 | 2,258,870 |
| 2018-05-28 | $11.22 | $11.22 | $10.73 | $10.88 | $10.83 | 2,322,560 |
| 2018-05-25 | $11.29 | $11.29 | $10.93 | $11.20 | $11.15 | 1,704,940 |
| 2018-05-24 | $11.39 | $11.43 | $11.01 | $11.30 | $11.25 | 2,206,540 |
| 2018-05-23 | $11.97 | $11.98 | $11.25 | $11.26 | $11.21 | 4,763,560 |
| 2018-05-22 | $11.91 | $12.04 | $11.80 | $12.04 | $11.99 | 2,543,660 |
| 2018-05-21 | $11.82 | $11.85 | $11.67 | $11.81 | $11.76 | 2,307,980 |
| 2018-05-18 | $11.64 | $11.77 | $11.51 | $11.71 | $11.66 | 2,010,800 |
| 2018-05-17 | $11.59 | $11.73 | $11.51 | $11.65 | $11.60 | 2,387,840 |
| 2018-05-16 | $11.61 | $11.75 | $11.45 | $11.52 | $11.47 | 2,345,040 |
| 2018-05-15 | $11.99 | $11.99 | $11.55 | $11.69 | $11.64 | 3,094,780 |
| 2018-05-14 | $11.80 | $11.99 | $11.65 | $11.88 | $11.83 | 3,732,560 |
| 2018-05-11 | $11.94 | $12.16 | $11.64 | $11.75 | $11.70 | 4,247,200 |
| 2018-05-10 | $11.70 | $12.06 | $11.70 | $11.94 | $11.89 | 5,159,280 |
| 2018-05-09 | $12.31 | $12.60 | $11.62 | $11.82 | $11.77 | 8,941,260 |
| 2018-05-08 | $11.29 | $12.27 | $11.02 | $12.27 | $12.22 | 6,107,700 |
| 2018-05-07 | $11.16 | $11.29 | $11.03 | $11.15 | $11.10 | 1,667,340 |
| 2018-05-04 | $11.02 | $11.18 | $10.80 | $11.01 | $10.96 | 1,786,190 |
| 2018-05-03 | $10.97 | $11.09 | $10.85 | $11.02 | $10.97 | 1,537,950 |
| 2018-05-02 | $10.80 | $10.99 | $10.61 | $10.95 | $10.90 | 2,013,990 |
| 2018-05-01 | $10.87 | $10.87 | $10.87 | $10.87 | $10.82 | 0 |
| 2018-04-30 | $10.87 | $10.87 | $10.87 | $10.87 | $10.82 | 0 |
| 2018-04-27 | $10.55 | $10.87 | $10.48 | $10.87 | $10.82 | 1,999,900 |
| 2018-04-26 | $11.07 | $11.07 | $10.48 | $10.51 | $10.46 | 3,202,910 |
| 2018-04-25 | $11.15 | $11.19 | $10.86 | $11.00 | $10.95 | 3,811,960 |
| 2018-04-24 | $11.28 | $11.32 | $11.01 | $11.20 | $11.15 | 3,336,540 |
| 2018-04-23 | $10.90 | $11.30 | $10.85 | $10.99 | $10.94 | 2,766,080 |
| 2018-04-20 | $11.52 | $11.52 | $10.79 | $10.90 | $10.85 | 3,096,220 |
| 2018-04-19 | $11.83 | $11.83 | $11.38 | $11.52 | $11.47 | 2,913,840 |
| 2018-04-18 | $12.35 | $12.35 | $11.70 | $11.80 | $11.75 | 2,621,670 |
| 2018-04-17 | $12.86 | $12.88 | $12.18 | $12.25 | $12.20 | 3,811,700 |
| 2018-04-16 | $13.00 | $13.00 | $12.04 | $12.86 | $12.80 | 3,793,370 |
| 2018-04-13 | $13.09 | $13.09 | $13.09 | $13.09 | $13.03 | 0 |
| 2018-04-12 | $13.09 | $13.09 | $13.09 | $13.09 | $13.03 | 0 |
| 2018-04-11 | $13.09 | $13.09 | $13.09 | $13.09 | $13.03 | 0 |
| 2018-04-10 | $13.09 | $13.09 | $13.09 | $13.09 | $13.03 | 0 |
| 2018-04-09 | $13.09 | $13.09 | $13.09 | $13.09 | $13.03 | 0 |
| 2018-04-06 | $13.09 | $13.09 | $13.09 | $13.09 | $13.03 | 0 |
| 2018-04-05 | $13.09 | $13.09 | $13.09 | $13.09 | $13.03 | 0 |
| 2018-04-04 | $13.09 | $13.09 | $13.09 | $13.09 | $13.03 | 0 |
| 2018-04-03 | $13.09 | $13.09 | $13.09 | $13.09 | $13.03 | 0 |
| 2018-04-02 | $13.09 | $13.09 | $13.09 | $13.09 | $13.03 | 0 |
| 2018-03-30 | $13.09 | $13.09 | $13.09 | $13.09 | $13.03 | 0 |
| 2018-03-29 | $13.54 | $13.68 | $12.96 | $13.09 | $13.03 | 5,592,960 |
| 2018-03-28 | $12.56 | $12.77 | $12.36 | $12.66 | $12.60 | 2,461,990 |
| 2018-03-27 | $12.60 | $12.81 | $12.21 | $12.78 | $12.72 | 3,655,520 |
| 2018-03-26 | $12.15 | $12.58 | $12.13 | $12.33 | $12.28 | 1,193,240 |
| 2018-03-23 | $12.71 | $12.80 | $11.56 | $12.20 | $12.15 | 3,021,020 |
| 2018-03-22 | $12.95 | $12.95 | $12.70 | $12.83 | $12.77 | 1,230,240 |
| 2018-03-21 | $13.20 | $13.20 | $12.75 | $12.89 | $12.83 | 3,191,840 |
| 2018-03-20 | $13.36 | $13.37 | $13.06 | $13.11 | $13.05 | 3,034,930 |
| 2018-03-19 | $13.14 | $13.88 | $13.01 | $13.28 | $13.22 | 4,424,840 |
| 2018-03-16 | $13.19 | $13.50 | $13.18 | $13.21 | $13.15 | 4,865,170 |
| 2018-03-15 | $13.01 | $13.20 | $12.82 | $13.13 | $13.07 | 3,263,370 |
| 2018-03-14 | $13.03 | $13.29 | $12.60 | $13.15 | $13.09 | 6,950,420 |
| 2018-03-13 | $12.90 | $13.07 | $12.77 | $13.07 | $13.01 | 5,425,960 |
| 2018-03-12 | $12.88 | $12.90 | $12.72 | $12.87 | $12.81 | 4,177,460 |
| 2018-03-09 | $13.00 | $13.00 | $12.57 | $12.77 | $12.71 | 6,297,330 |
| 2018-03-08 | $12.04 | $13.19 | $11.96 | $12.85 | $12.79 | 6,970,020 |
| 2018-03-07 | $12.13 | $12.15 | $11.95 | $11.99 | $11.94 | 1,359,490 |
| 2018-03-06 | $12.33 | $12.33 | $12.06 | $12.10 | $12.05 | 1,351,970 |
| 2018-03-05 | $12.45 | $12.50 | $12.05 | $12.25 | $12.20 | 1,825,630 |
| 2018-03-02 | $12.26 | $12.45 | $12.22 | $12.34 | $12.29 | 3,367,150 |
| 2018-03-01 | $12.32 | $12.32 | $12.15 | $12.27 | $12.22 | 973,640 |
| 2018-02-28 | $12.38 | $12.38 | $12.14 | $12.27 | $12.22 | 998,470 |
| 2018-02-27 | $12.26 | $12.29 | $12.06 | $12.26 | $12.21 | 1,544,500 |
| 2018-02-26 | $12.23 | $12.39 | $12.02 | $12.19 | $12.14 | 1,841,260 |
| 2018-02-23 | $11.02 | $12.34 | $11.02 | $12.20 | $12.15 | 3,581,110 |
| 2018-02-22 | $11.40 | $11.40 | $11.40 | $11.40 | $11.35 | 0 |
| 2018-02-21 | $11.40 | $11.40 | $11.40 | $11.40 | $11.35 | 0 |
| 2018-02-20 | $11.40 | $11.40 | $11.40 | $11.40 | $11.35 | 0 |
| 2018-02-19 | $11.40 | $11.40 | $11.40 | $11.40 | $11.35 | 0 |
| 2018-02-16 | $11.40 | $11.40 | $11.40 | $11.40 | $11.35 | 0 |
| 2018-02-15 | $11.40 | $11.40 | $11.40 | $11.40 | $11.35 | 0 |
| 2018-02-14 | $11.40 | $11.40 | $11.40 | $11.40 | $11.35 | 0 |
| 2018-02-13 | $11.40 | $11.40 | $11.40 | $11.40 | $11.35 | 0 |
| 2018-02-12 | $11.40 | $11.40 | $11.40 | $11.40 | $11.35 | 0 |
| 2018-02-09 | $11.40 | $11.40 | $11.40 | $11.40 | $11.35 | 0 |
| 2018-02-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.35 | 0 |
| 2018-02-07 | $11.40 | $11.40 | $11.40 | $11.40 | $11.35 | 0 |
| 2018-02-06 | $11.40 | $11.40 | $11.40 | $11.40 | $11.35 | 0 |
| 2018-02-05 | $11.40 | $11.40 | $11.40 | $11.40 | $11.35 | 0 |
| 2018-02-02 | $11.40 | $11.40 | $11.40 | $11.40 | $11.35 | 0 |
| 2018-02-01 | $11.24 | $11.45 | $10.07 | $11.40 | $11.35 | 3,036,370 |
| 2018-01-31 | $12.00 | $12.00 | $11.01 | $11.19 | $11.14 | 3,047,260 |
| 2018-01-30 | $12.18 | $12.18 | $11.91 | $11.99 | $11.94 | 1,369,990 |
| 2018-01-29 | $12.48 | $12.48 | $11.90 | $12.16 | $12.11 | 1,602,200 |
| 2018-01-26 | $12.70 | $12.72 | $12.26 | $12.44 | $12.39 | 1,280,400 |
| 2018-01-25 | $12.58 | $12.73 | $12.40 | $12.68 | $12.62 | 1,474,570 |
| 2018-01-24 | $12.56 | $12.56 | $12.31 | $12.51 | $12.46 | 1,364,640 |
| 2018-01-23 | $12.53 | $12.58 | $12.35 | $12.43 | $12.38 | 1,572,020 |
| 2018-01-22 | $12.18 | $12.46 | $12.13 | $12.36 | $12.31 | 1,411,350 |
| 2018-01-19 | $12.26 | $12.33 | $11.99 | $12.14 | $12.09 | 1,262,030 |
| 2018-01-18 | $12.20 | $12.28 | $12.01 | $12.21 | $12.16 | 1,110,610 |
| 2018-01-17 | $12.34 | $12.34 | $11.88 | $12.16 | $12.11 | 1,675,110 |
| 2018-01-16 | $12.46 | $12.52 | $12.20 | $12.30 | $12.25 | 1,378,430 |
| 2018-01-15 | $12.56 | $12.82 | $12.12 | $12.46 | $12.41 | 1,973,270 |
| 2018-01-12 | $12.88 | $12.88 | $12.44 | $12.56 | $12.51 | 2,096,600 |
| 2018-01-11 | $12.93 | $12.93 | $12.70 | $12.73 | $12.67 | 2,179,610 |
| 2018-01-10 | $12.88 | $12.95 | $12.75 | $12.95 | $12.89 | 2,014,520 |
| 2018-01-09 | $13.19 | $13.19 | $12.82 | $12.95 | $12.89 | 1,808,000 |
| 2018-01-08 | $13.21 | $13.21 | $12.79 | $13.11 | $13.05 | 2,520,210 |
| 2018-01-05 | $13.40 | $13.40 | $13.15 | $13.21 | $13.15 | 2,174,240 |
| 2018-01-04 | $13.10 | $13.48 | $13.10 | $13.37 | $13.31 | 2,456,590 |
| 2018-01-03 | $13.00 | $13.62 | $13.00 | $13.33 | $13.27 | 6,528,560 |
| 2018-01-02 | $12.60 | $13.01 | $12.39 | $12.97 | $12.91 | 5,383,880 |
| 2018-01-01 | $12.64 | $12.64 | $12.64 | $12.64 | $12.59 | 0 |
| 2017-12-29 | $12.97 | $13.05 | $12.62 | $12.64 | $12.59 | 2,162,540 |
| 2017-12-28 | $12.40 | $13.40 | $12.10 | $12.91 | $12.85 | 5,612,390 |
| 2017-12-27 | $12.58 | $12.66 | $12.21 | $12.37 | $12.32 | 2,848,400 |
| 2017-12-26 | $12.49 | $12.66 | $12.32 | $12.57 | $12.52 | 1,211,380 |
| 2017-12-25 | $12.67 | $12.94 | $12.36 | $12.45 | $12.40 | 3,123,280 |
| 2017-12-22 | $12.82 | $12.95 | $12.61 | $12.61 | $12.56 | 2,509,560 |
| 2017-12-21 | $12.55 | $12.88 | $12.37 | $12.82 | $12.76 | 4,632,150 |
| 2017-12-20 | $12.17 | $12.90 | $12.04 | $12.63 | $12.58 | 6,500,610 |
| 2017-12-19 | $12.07 | $12.12 | $11.91 | $11.99 | $11.94 | 1,116,800 |
| 2017-12-18 | $12.13 | $12.13 | $11.91 | $12.00 | $11.95 | 1,072,140 |
| 2017-12-15 | $12.31 | $12.36 | $12.03 | $12.13 | $12.08 | 1,753,640 |
| 2017-12-14 | $12.44 | $12.45 | $12.16 | $12.25 | $12.20 | 1,637,140 |
| 2017-12-13 | $12.02 | $12.45 | $11.97 | $12.43 | $12.38 | 3,346,250 |
| 2017-12-12 | $12.26 | $12.26 | $11.91 | $12.02 | $11.97 | 1,098,980 |
| 2017-12-11 | $12.00 | $12.31 | $11.96 | $12.18 | $12.13 | 4,120,070 |
| 2017-12-08 | $11.85 | $12.00 | $11.59 | $11.99 | $11.94 | 1,890,220 |
| 2017-12-07 | $11.72 | $11.90 | $11.52 | $11.58 | $11.53 | 922,880 |
| 2017-12-06 | $10.92 | $11.84 | $10.92 | $11.71 | $11.66 | 2,625,330 |
| 2017-12-05 | $11.50 | $11.50 | $10.95 | $11.28 | $11.23 | 2,597,780 |
| 2017-12-04 | $11.87 | $11.95 | $11.40 | $11.42 | $11.37 | 1,503,780 |
| 2017-12-01 | $12.15 | $12.18 | $11.81 | $11.87 | $11.82 | 2,490,620 |
| 2017-11-30 | $12.18 | $12.24 | $11.96 | $12.14 | $12.09 | 2,003,070 |
| 2017-11-29 | $12.16 | $12.30 | $11.81 | $12.18 | $12.13 | 3,587,150 |
| 2017-11-28 | $12.15 | $12.30 | $11.82 | $12.27 | $12.22 | 2,991,970 |
| 2017-11-27 | $12.32 | $12.46 | $11.83 | $12.16 | $12.11 | 6,384,810 |
| 2017-11-24 | $11.17 | $12.20 | $11.07 | $12.00 | $11.95 | 7,214,980 |
| 2017-11-23 | $11.21 | $11.23 | $11.00 | $11.16 | $11.11 | 2,911,040 |
| 2017-11-22 | $10.95 | $11.23 | $10.73 | $11.23 | $11.18 | 4,405,340 |
| 2017-11-21 | $11.04 | $11.18 | $10.78 | $10.94 | $10.89 | 2,562,370 |
| 2017-11-20 | $11.19 | $11.25 | $10.93 | $11.04 | $10.99 | 1,647,660 |
| 2017-11-17 | $11.40 | $11.52 | $10.99 | $11.17 | $11.12 | 2,848,180 |
| 2017-11-16 | $11.47 | $11.52 | $11.31 | $11.40 | $11.35 | 1,267,070 |
| 2017-11-15 | $11.72 | $11.72 | $11.38 | $11.47 | $11.42 | 1,872,630 |
| 2017-11-14 | $12.06 | $12.06 | $11.58 | $11.68 | $11.63 | 3,003,240 |
| 2017-11-13 | $12.24 | $12.24 | $11.90 | $12.00 | $11.95 | 2,441,990 |
| 2017-11-10 | $12.18 | $12.27 | $12.05 | $12.17 | $12.12 | 2,834,320 |
| 2017-11-09 | $11.85 | $12.24 | $11.77 | $12.24 | $12.19 | 5,489,040 |
| 2017-11-08 | $11.98 | $12.03 | $11.76 | $11.81 | $11.76 | 2,001,970 |
| 2017-11-07 | $11.91 | $12.10 | $11.81 | $11.97 | $11.92 | 3,806,010 |
| 2017-11-06 | $11.71 | $12.14 | $11.71 | $12.00 | $11.95 | 4,885,180 |
| 2017-11-03 | $11.63 | $11.90 | $11.56 | $11.78 | $11.73 | 6,417,860 |
| 2017-11-02 | $11.27 | $11.85 | $11.21 | $11.76 | $11.71 | 6,032,540 |
| 2017-11-01 | $11.35 | $11.35 | $11.19 | $11.27 | $11.22 | 2,353,580 |
| 2017-10-31 | $11.35 | $11.38 | $11.23 | $11.35 | $11.30 | 2,289,660 |
| 2017-10-30 | $11.65 | $11.67 | $11.30 | $11.36 | $11.31 | 2,941,130 |
| 2017-10-27 | $11.65 | $11.65 | $11.50 | $11.61 | $11.56 | 2,113,380 |
| 2017-10-26 | $11.66 | $11.68 | $11.51 | $11.64 | $11.59 | 1,905,980 |
| 2017-10-25 | $11.55 | $11.63 | $11.51 | $11.62 | $11.57 | 1,694,330 |
| 2017-10-24 | $11.66 | $11.66 | $11.45 | $11.53 | $11.48 | 2,497,900 |
| 2017-10-23 | $11.67 | $11.68 | $11.56 | $11.65 | $11.60 | 1,893,960 |
| 2017-10-20 | $11.61 | $11.77 | $11.52 | $11.66 | $11.61 | 1,461,220 |
| 2017-10-19 | $11.89 | $11.89 | $11.50 | $11.62 | $11.57 | 4,138,590 |
| 2017-10-18 | $11.95 | $12.13 | $11.81 | $11.83 | $11.78 | 3,090,330 |
| 2017-10-17 | $11.98 | $12.01 | $11.80 | $11.83 | $11.78 | 1,756,550 |
| 2017-10-16 | $12.36 | $12.36 | $11.86 | $11.93 | $11.88 | 4,075,020 |
| 2017-10-13 | $12.37 | $12.50 | $12.20 | $12.36 | $12.31 | 4,236,080 |
| 2017-10-12 | $12.35 | $12.36 | $12.18 | $12.35 | $12.30 | 3,048,520 |
| 2017-10-11 | $12.59 | $12.61 | $12.20 | $12.30 | $12.25 | 3,492,790 |
| 2017-10-10 | $12.23 | $12.68 | $12.21 | $12.58 | $12.53 | 4,424,500 |
| 2017-10-09 | $12.28 | $12.29 | $12.12 | $12.21 | $12.16 | 2,226,880 |
| 2017-10-06 | $12.05 | $12.05 | $12.05 | $12.05 | $12.00 | 0 |
| 2017-10-05 | $12.05 | $12.05 | $12.05 | $12.05 | $12.00 | 0 |
| 2017-10-04 | $12.05 | $12.05 | $12.05 | $12.05 | $12.00 | 0 |
| 2017-10-03 | $12.05 | $12.05 | $12.05 | $12.05 | $12.00 | 0 |
| 2017-10-02 | $12.05 | $12.05 | $12.05 | $12.05 | $12.00 | 0 |
| 2017-09-29 | $12.10 | $12.20 | $12.00 | $12.05 | $12.00 | 2,143,660 |
| 2017-09-28 | $12.33 | $12.33 | $12.00 | $12.01 | $11.96 | 2,629,920 |
| 2017-09-27 | $12.30 | $12.37 | $12.10 | $12.33 | $12.28 | 2,137,770 |
| 2017-09-26 | $12.72 | $12.72 | $12.20 | $12.29 | $12.24 | 2,508,240 |
| 2017-09-25 | $12.84 | $12.84 | $12.56 | $12.66 | $12.60 | 1,589,050 |
| 2017-09-22 | $12.74 | $12.83 | $12.48 | $12.76 | $12.70 | 2,486,260 |
| 2017-09-21 | $13.00 | $13.05 | $12.70 | $12.75 | $12.69 | 2,655,310 |
| 2017-09-20 | $12.93 | $12.98 | $12.80 | $12.96 | $12.90 | 2,605,670 |
| 2017-09-19 | $12.82 | $13.00 | $12.71 | $12.80 | $12.74 | 2,617,480 |
| 2017-09-18 | $12.84 | $12.87 | $12.57 | $12.79 | $12.73 | 2,524,150 |
| 2017-09-15 | $13.01 | $13.15 | $12.69 | $12.80 | $12.74 | 2,748,990 |
| 2017-09-14 | $13.00 | $13.00 | $12.65 | $12.89 | $12.83 | 3,368,900 |
| 2017-09-13 | $12.92 | $13.05 | $12.82 | $12.89 | $12.83 | 2,995,540 |
| 2017-09-12 | $13.23 | $13.25 | $12.85 | $12.87 | $12.81 | 4,295,420 |
| 2017-09-11 | $13.02 | $13.32 | $12.93 | $13.19 | $13.13 | 5,665,580 |
| 2017-09-08 | $13.50 | $13.70 | $13.17 | $13.48 | $13.42 | 9,100,610 |
| 2017-09-07 | $12.82 | $13.42 | $12.74 | $13.39 | $13.33 | 9,403,380 |
| 2017-09-06 | $12.69 | $12.99 | $12.62 | $12.85 | $12.79 | 3,586,020 |
| 2017-09-05 | $13.06 | $13.06 | $12.70 | $12.84 | $12.78 | 7,509,770 |
| 2017-09-04 | $12.20 | $13.27 | $12.10 | $13.07 | $13.01 | 10,292,350 |
| 2017-09-01 | $12.00 | $12.14 | $11.93 | $12.08 | $12.03 | 3,950,400 |
| 2017-08-31 | $12.20 | $12.20 | $12.00 | $12.04 | $11.99 | 3,053,040 |
| 2017-08-30 | $12.05 | $12.20 | $11.98 | $12.13 | $12.08 | 2,034,690 |
| 2017-08-29 | $12.28 | $12.35 | $11.92 | $11.99 | $11.94 | 2,963,820 |
| 2017-08-28 | $12.25 | $12.45 | $12.15 | $12.30 | $12.25 | 2,957,010 |
| 2017-08-25 | $12.11 | $12.26 | $12.03 | $12.19 | $12.14 | 2,190,250 |
| 2017-08-24 | $12.40 | $12.42 | $12.03 | $12.06 | $12.01 | 3,309,880 |
| 2017-08-23 | $12.15 | $12.52 | $12.15 | $12.40 | $12.35 | 5,241,580 |
| 2017-08-22 | $12.35 | $12.35 | $11.99 | $12.14 | $12.09 | 2,744,520 |
| 2017-08-21 | $11.90 | $12.30 | $11.90 | $12.26 | $12.21 | 2,981,130 |
| 2017-08-18 | $12.16 | $12.38 | $11.97 | $12.05 | $12.00 | 3,206,130 |
| 2017-08-17 | $12.10 | $12.38 | $12.03 | $12.15 | $12.10 | 5,036,260 |
| 2017-08-16 | $11.77 | $12.33 | $11.73 | $12.18 | $12.13 | 5,416,740 |
| 2017-08-15 | $11.70 | $11.93 | $11.67 | $11.77 | $11.72 | 2,525,400 |
| 2017-08-14 | $11.61 | $11.79 | $11.50 | $11.76 | $11.71 | 3,009,760 |
| 2017-08-11 | $11.43 | $11.70 | $11.30 | $11.47 | $11.42 | 1,774,600 |
| 2017-08-10 | $11.46 | $11.61 | $11.40 | $11.46 | $11.41 | 2,220,350 |
| 2017-08-09 | $11.75 | $11.75 | $11.50 | $11.56 | $11.51 | 2,762,340 |
| 2017-08-08 | $11.78 | $11.78 | $11.60 | $11.72 | $11.67 | 1,706,610 |
| 2017-08-07 | $11.57 | $11.81 | $11.57 | $11.66 | $11.61 | 1,601,550 |
| 2017-08-04 | $11.78 | $11.93 | $11.61 | $11.65 | $11.60 | 2,446,660 |
| 2017-08-03 | $11.98 | $12.09 | $11.70 | $11.85 | $11.80 | 2,500,080 |
| 2017-08-02 | $11.83 | $12.25 | $11.71 | $11.85 | $11.80 | 4,424,170 |
| 2017-08-01 | $11.50 | $12.43 | $11.49 | $12.00 | $11.95 | 5,135,490 |
| 2017-07-31 | $11.61 | $11.61 | $11.44 | $11.48 | $11.43 | 1,954,290 |
| 2017-07-28 | $11.80 | $11.91 | $11.52 | $11.59 | $11.54 | 3,744,760 |
| 2017-07-27 | $11.49 | $11.94 | $11.33 | $11.89 | $11.84 | 4,933,520 |
| 2017-07-26 | $11.46 | $11.60 | $11.26 | $11.42 | $11.37 | 2,252,420 |
| 2017-07-25 | $11.53 | $11.68 | $11.41 | $11.42 | $11.37 | 3,373,640 |
| 2017-07-24 | $11.62 | $11.74 | $11.37 | $11.53 | $11.48 | 3,449,770 |
| 2017-07-21 | $11.50 | $11.84 | $11.41 | $11.71 | $11.66 | 3,635,530 |
| 2017-07-20 | $11.79 | $11.87 | $11.45 | $11.47 | $11.42 | 3,081,130 |
| 2017-07-19 | $11.57 | $11.88 | $11.21 | $11.71 | $11.66 | 3,523,440 |
| 2017-07-18 | $11.26 | $11.75 | $11.01 | $11.64 | $11.59 | 4,303,760 |
| 2017-07-17 | $12.63 | $12.68 | $11.59 | $11.59 | $11.54 | 5,801,300 |
| 2017-07-14 | $12.65 | $12.93 | $12.49 | $12.88 | $12.82 | 3,491,800 |
| 2017-07-13 | $12.85 | $12.85 | $12.51 | $12.61 | $12.56 | 2,384,470 |
| 2017-07-12 | $12.81 | $12.94 | $12.39 | $12.85 | $12.79 | 4,435,460 |
| 2017-07-11 | $12.99 | $13.12 | $12.81 | $12.90 | $12.84 | 2,940,020 |
| 2017-07-10 | $13.30 | $13.34 | $12.91 | $12.96 | $12.90 | 4,234,670 |
| 2017-07-07 | $13.21 | $13.29 | $13.12 | $13.28 | $13.22 | 4,160,170 |
| 2017-07-06 | $13.63 | $13.63 | $13.22 | $13.28 | $13.22 | 6,509,530 |
| 2017-07-05 | $13.82 | $13.88 | $13.38 | $13.62 | $13.56 | 6,658,810 |
| 2017-07-04 | $14.12 | $14.60 | $13.65 | $13.65 | $13.59 | 9,790,240 |
| 2017-07-03 | $13.85 | $14.08 | $13.60 | $13.95 | $13.89 | 8,436,950 |
| 2017-06-30 | $13.19 | $13.19 | $13.19 | $13.19 | $13.13 | 0 |
| 2017-06-29 | $13.19 | $13.19 | $13.19 | $13.19 | $13.13 | 0 |
| 2017-06-28 | $13.16 | $13.25 | $13.01 | $13.19 | $13.13 | 5,908,600 |
| 2017-06-27 | $13.30 | $13.60 | $13.05 | $13.10 | $13.04 | 8,444,980 |
| 2017-06-26 | $13.59 | $14.06 | $13.16 | $13.29 | $13.23 | 12,615,490 |
| 2017-06-23 | $13.50 | $13.50 | $12.32 | $12.91 | $12.85 | 11,301,310 |
| 2017-06-22 | $14.25 | $14.33 | $13.36 | $13.40 | $13.34 | 10,608,530 |
| 2017-06-21 | $14.30 | $14.38 | $14.03 | $14.25 | $14.19 | 8,944,320 |
| 2017-06-20 | $14.69 | $14.85 | $14.09 | $14.14 | $14.08 | 14,075,150 |
| 2017-06-19 | $14.97 | $14.97 | $14.21 | $14.59 | $14.53 | 13,518,630 |
| 2017-06-16 | $15.00 | $15.40 | $14.68 | $14.98 | $14.91 | 20,359,040 |
| 2017-06-15 | $15.06 | $15.99 | $14.82 | $15.43 | $15.36 | 34,983,180 |
| 2017-06-14 | $14.45 | $15.70 | $13.72 | $15.68 | $15.61 | 35,860,590 |
| 2017-06-13 | $14.50 | $15.77 | $14.12 | $15.00 | $14.93 | 37,238,710 |
| 2017-06-12 | $15.30 | $15.30 | $14.08 | $14.49 | $14.43 | 33,909,890 |
| 2017-06-09 | $43.89 | $43.89 | $43.89 | $43.89 | $15.57 | 9,830,670 |
| 2017-06-08 | $39.90 | $39.90 | $39.90 | $39.90 | $14.16 | 1,437,950 |
| 2017-06-07 | $33.30 | $36.27 | $32.69 | $36.27 | $12.87 | 1,983,040 |
| 2017-06-06 | $33.08 | $33.58 | $32.62 | $32.97 | $11.70 | 992,420 |
| 2017-06-05 | $33.00 | $33.85 | $32.43 | $33.02 | $11.72 | 1,101,690 |
| 2017-06-02 | $31.60 | $33.00 | $30.22 | $32.96 | $11.69 | 1,479,030 |
| 2017-06-01 | $35.88 | $35.88 | $32.31 | $32.31 | $11.46 | 1,970,010 |
| 2017-05-31 | $36.98 | $37.35 | $35.83 | $35.90 | $12.74 | 531,200 |
| 2017-05-30 | $36.63 | $36.63 | $36.63 | $36.63 | $13.00 | 0 |
| 2017-05-29 | $36.63 | $36.63 | $36.63 | $36.63 | $13.00 | 0 |
| 2017-05-26 | $36.65 | $36.90 | $36.36 | $36.63 | $13.00 | 258,300 |
| 2017-05-25 | $36.73 | $37.18 | $36.18 | $36.51 | $12.95 | 520,150 |
| 2017-05-24 | $36.48 | $36.76 | $36.10 | $36.73 | $13.03 | 344,530 |
| 2017-05-23 | $37.06 | $37.59 | $36.32 | $36.35 | $12.90 | 597,580 |
| 2017-05-22 | $38.87 | $38.87 | $37.02 | $37.25 | $13.22 | 550,390 |
| 2017-05-19 | $38.86 | $38.86 | $38.42 | $38.64 | $13.71 | 273,080 |
| 2017-05-18 | $38.52 | $39.17 | $38.42 | $38.61 | $13.70 | 630,500 |
| 2017-05-17 | $38.99 | $38.99 | $38.31 | $38.80 | $13.77 | 549,420 |
| 2017-05-16 | $38.10 | $38.80 | $37.30 | $38.63 | $13.71 | 471,590 |
| 2017-05-15 | $37.39 | $38.18 | $36.95 | $38.02 | $13.49 | 480,540 |
| 2017-05-12 | $37.25 | $38.39 | $37.25 | $37.39 | $13.27 | 526,030 |
| 2017-05-11 | $37.60 | $38.23 | $36.59 | $37.75 | $13.39 | 682,720 |
| 2017-05-10 | $37.55 | $39.29 | $37.50 | $38.00 | $13.48 | 945,790 |
| 2017-05-09 | $38.63 | $38.63 | $36.64 | $37.60 | $13.34 | 706,890 |
| 2017-05-08 | $38.68 | $39.38 | $38.41 | $38.42 | $13.63 | 576,710 |
| 2017-05-05 | $38.01 | $38.90 | $37.90 | $38.68 | $13.72 | 650,790 |
| 2017-05-04 | $38.38 | $38.55 | $38.07 | $38.10 | $13.52 | 429,720 |
| 2017-05-03 | $38.67 | $39.00 | $38.13 | $38.38 | $13.62 | 616,520 |
| 2017-05-02 | $37.90 | $39.19 | $37.90 | $38.74 | $13.75 | 706,080 |
| 2017-05-01 | $38.23 | $38.23 | $38.23 | $38.23 | $13.56 | 0 |
| 2017-04-28 | $37.39 | $38.25 | $36.99 | $38.23 | $13.56 | 568,590 |
| 2017-04-27 | $37.04 | $37.50 | $36.38 | $37.39 | $13.27 | 681,500 |
| 2017-04-26 | $36.90 | $37.28 | $36.31 | $36.76 | $13.04 | 361,160 |
| 2017-04-25 | $36.51 | $37.44 | $36.51 | $36.90 | $13.09 | 402,050 |
| 2017-04-24 | $38.38 | $38.53 | $36.68 | $36.80 | $13.06 | 636,260 |
| 2017-04-21 | $38.21 | $38.96 | $38.11 | $38.34 | $13.60 | 295,830 |
| 2017-04-20 | $38.59 | $38.93 | $37.93 | $38.47 | $13.65 | 424,450 |
| 2017-04-19 | $38.00 | $39.32 | $37.80 | $38.68 | $13.72 | 674,540 |
| 2017-04-18 | $39.90 | $39.90 | $38.58 | $38.60 | $13.70 | 1,236,110 |
| 2017-04-17 | $37.61 | $38.69 | $37.56 | $38.05 | $13.50 | 822,200 |
| 2017-04-14 | $38.44 | $38.44 | $37.50 | $37.68 | $13.37 | 657,730 |
| 2017-04-13 | $38.27 | $38.59 | $38.00 | $38.32 | $13.60 | 515,160 |
| 2017-04-12 | $38.55 | $38.95 | $37.87 | $38.00 | $13.48 | 868,520 |
| 2017-04-11 | $38.66 | $39.64 | $37.89 | $38.73 | $13.74 | 772,880 |
| 2017-04-10 | $39.95 | $39.95 | $36.63 | $39.23 | $13.92 | 954,620 |
| 2017-04-07 | $39.50 | $39.97 | $39.10 | $39.62 | $14.06 | 622,390 |
| 2017-04-06 | $38.80 | $39.99 | $38.65 | $39.74 | $14.10 | 1,244,750 |
| 2017-04-05 | $38.79 | $39.20 | $38.70 | $38.80 | $13.77 | 1,091,970 |
| 2017-04-04 | $38.72 | $38.72 | $38.72 | $38.72 | $13.74 | 0 |
| 2017-04-03 | $38.72 | $38.72 | $38.72 | $38.72 | $13.74 | 0 |
| 2017-03-31 | $38.02 | $38.98 | $38.01 | $38.72 | $13.74 | 914,810 |
| 2017-03-30 | $41.50 | $41.57 | $38.00 | $38.00 | $13.48 | 2,154,620 |
| 2017-03-29 | $42.13 | $42.45 | $41.30 | $41.51 | $14.73 | 971,130 |
| 2017-03-28 | $41.92 | $42.49 | $41.62 | $42.06 | $14.92 | 715,080 |
| 2017-03-27 | $42.52 | $42.74 | $41.90 | $41.92 | $14.87 | 1,101,050 |
| 2017-03-24 | $42.63 | $42.98 | $42.51 | $42.74 | $15.17 | 1,425,670 |
| 2017-03-23 | $42.00 | $42.76 | $41.67 | $42.63 | $15.13 | 1,898,410 |
| 2017-03-22 | $41.34 | $42.24 | $41.10 | $42.13 | $14.95 | 1,337,800 |
| 2017-03-21 | $42.87 | $42.89 | $41.35 | $41.62 | $14.77 | 2,318,770 |
| 2017-03-20 | $41.95 | $42.87 | $41.95 | $42.35 | $15.03 | 1,521,510 |
| 2017-03-17 | $42.37 | $43.20 | $41.90 | $42.00 | $14.90 | 2,714,220 |
| 2017-03-16 | $42.01 | $42.94 | $42.01 | $42.63 | $15.13 | 2,777,210 |
| 2017-03-15 | $43.00 | $43.00 | $41.90 | $42.22 | $14.98 | 3,654,280 |
| 2017-03-14 | $43.90 | $43.90 | $42.36 | $43.06 | $15.28 | 4,911,370 |
| 2017-03-13 | $40.37 | $44.15 | $40.29 | $44.15 | $15.67 | 5,495,080 |
| 2017-03-10 | $40.11 | $40.58 | $39.87 | $40.14 | $14.24 | 944,400 |
| 2017-03-09 | $40.49 | $40.50 | $39.91 | $40.00 | $14.19 | 1,126,290 |
| 2017-03-08 | $40.77 | $40.77 | $40.09 | $40.44 | $14.35 | 785,420 |
| 2017-03-07 | $40.89 | $40.98 | $40.43 | $40.75 | $14.46 | 1,067,570 |
| 2017-03-06 | $41.22 | $41.22 | $40.25 | $40.60 | $14.41 | 1,323,520 |
| 2017-03-03 | $39.59 | $40.75 | $39.58 | $40.45 | $14.35 | 1,040,950 |
| 2017-03-02 | $40.01 | $40.58 | $39.60 | $39.77 | $14.11 | 1,085,560 |
| 2017-03-01 | $40.27 | $40.47 | $39.88 | $40.02 | $14.20 | 763,390 |
| 2017-02-28 | $40.26 | $40.30 | $39.55 | $40.09 | $14.22 | 667,230 |
| 2017-02-27 | $40.27 | $40.75 | $40.01 | $40.10 | $14.23 | 710,320 |
| 2017-02-24 | $40.00 | $40.55 | $39.85 | $40.19 | $14.26 | 971,500 |
| 2017-02-23 | $40.17 | $40.20 | $39.66 | $40.11 | $14.23 | 787,550 |
| 2017-02-22 | $39.94 | $40.07 | $39.50 | $40.05 | $14.21 | 751,690 |
| 2017-02-21 | $39.26 | $39.98 | $38.88 | $39.70 | $14.09 | 683,690 |
| 2017-02-20 | $38.88 | $39.45 | $38.53 | $38.90 | $13.80 | 740,750 |
| 2017-02-17 | $39.87 | $40.01 | $38.80 | $38.92 | $13.81 | 864,280 |
| 2017-02-16 | $39.80 | $40.15 | $39.50 | $39.75 | $14.10 | 586,870 |
| 2017-02-15 | $40.13 | $40.53 | $39.68 | $39.80 | $14.12 | 908,880 |
| 2017-02-14 | $40.16 | $40.67 | $39.91 | $40.50 | $14.37 | 779,180 |
| 2017-02-13 | $40.37 | $40.39 | $39.58 | $40.00 | $14.19 | 653,080 |
| 2017-02-10 | $40.39 | $40.62 | $39.79 | $39.85 | $14.14 | 705,040 |
| 2017-02-09 | $40.35 | $40.74 | $39.92 | $40.39 | $14.33 | 1,036,870 |
| 2017-02-08 | $38.98 | $40.39 | $38.55 | $40.32 | $14.31 | 1,381,480 |
| 2017-02-07 | $40.10 | $40.19 | $38.60 | $38.98 | $13.83 | 1,195,180 |
| 2017-02-06 | $40.10 | $40.51 | $39.80 | $40.10 | $14.23 | 854,370 |
| 2017-02-03 | $40.84 | $40.84 | $39.61 | $39.89 | $14.15 | 448,520 |
| 2017-02-02 | $40.60 | $40.60 | $40.60 | $40.60 | $14.41 | 0 |
| 2017-02-01 | $40.60 | $40.60 | $40.60 | $40.60 | $14.41 | 0 |
| 2017-01-31 | $40.60 | $40.60 | $40.60 | $40.60 | $14.41 | 0 |
| 2017-01-30 | $40.60 | $40.60 | $40.60 | $40.60 | $14.41 | 0 |
| 2017-01-27 | $40.60 | $40.60 | $40.60 | $40.60 | $14.41 | 0 |
| 2017-01-26 | $39.88 | $40.71 | $39.76 | $40.60 | $14.41 | 590,070 |
| 2017-01-25 | $39.20 | $40.47 | $39.00 | $39.73 | $14.10 | 725,190 |
| 2017-01-24 | $39.05 | $40.46 | $38.83 | $39.02 | $13.85 | 619,080 |
| 2017-01-23 | $39.77 | $40.19 | $39.55 | $39.86 | $14.14 | 358,710 |
| 2017-01-20 | $39.10 | $40.20 | $38.81 | $39.54 | $14.03 | 613,670 |
| 2017-01-19 | $38.80 | $40.00 | $38.02 | $39.10 | $13.87 | 518,450 |
| 2017-01-18 | $39.82 | $40.18 | $38.68 | $38.70 | $13.73 | 790,490 |
| 2017-01-17 | $38.00 | $40.30 | $37.40 | $40.23 | $14.27 | 938,630 |
| 2017-01-16 | $40.40 | $40.50 | $37.03 | $38.19 | $13.55 | 1,243,620 |
| 2017-01-13 | $41.36 | $41.69 | $40.50 | $40.52 | $14.38 | 972,510 |
| 2017-01-12 | $42.55 | $42.82 | $41.26 | $41.36 | $14.68 | 876,750 |
| 2017-01-11 | $42.67 | $43.15 | $42.40 | $42.54 | $15.09 | 611,350 |
| 2017-01-10 | $42.31 | $43.36 | $42.31 | $42.68 | $15.14 | 583,950 |
| 2017-01-09 | $42.48 | $42.90 | $42.03 | $42.60 | $15.12 | 863,170 |
| 2017-01-06 | $43.00 | $43.35 | $42.00 | $42.48 | $15.07 | 1,241,690 |
| 2017-01-05 | $44.06 | $44.15 | $43.40 | $43.50 | $15.43 | 744,800 |
| 2017-01-04 | $43.70 | $44.30 | $43.51 | $43.81 | $15.54 | 1,012,240 |
| 2017-01-03 | $43.50 | $43.99 | $43.11 | $43.70 | $15.51 | 899,580 |
| 2017-01-02 | $43.50 | $43.50 | $43.50 | $43.50 | $15.43 | 0 |
| 2016-12-30 | $43.63 | $44.00 | $43.20 | $43.50 | $15.43 | 570,840 |
| 2016-12-29 | $43.54 | $44.05 | $43.41 | $43.50 | $15.43 | 753,800 |
| 2016-12-28 | $43.76 | $44.36 | $43.50 | $43.90 | $15.58 | 957,130 |
| 2016-12-27 | $43.37 | $44.16 | $43.06 | $43.76 | $15.53 | 1,508,630 |
| 2016-12-26 | $42.58 | $43.44 | $41.80 | $43.20 | $15.33 | 857,830 |
| 2016-12-23 | $43.27 | $43.43 | $42.20 | $42.66 | $15.14 | 762,340 |
| 2016-12-22 | $43.02 | $43.49 | $42.88 | $43.35 | $15.38 | 680,240 |
| 2016-12-21 | $43.80 | $43.80 | $42.61 | $43.02 | $15.26 | 660,310 |
| 2016-12-20 | $43.22 | $43.83 | $43.12 | $43.42 | $15.41 | 455,910 |
| 2016-12-19 | $44.44 | $44.60 | $43.02 | $43.41 | $15.40 | 850,500 |
| 2016-12-16 | $42.25 | $44.13 | $42.02 | $43.99 | $15.61 | 1,336,340 |
| 2016-12-15 | $42.11 | $43.29 | $41.96 | $42.40 | $15.04 | 1,057,000 |
| 2016-12-14 | $42.40 | $42.40 | $41.50 | $41.99 | $14.90 | 1,139,540 |
| 2016-12-13 | $42.18 | $42.41 | $41.22 | $42.26 | $14.99 | 1,874,650 |
| 2016-12-12 | $46.70 | $46.98 | $42.20 | $42.20 | $14.97 | 2,296,190 |
| 2016-12-09 | $47.80 | $47.80 | $46.70 | $46.80 | $16.61 | 1,075,280 |
| 2016-12-08 | $48.51 | $48.86 | $47.51 | $47.66 | $16.91 | 999,130 |
| 2016-12-07 | $47.87 | $48.51 | $47.50 | $48.51 | $17.21 | 774,320 |
| 2016-12-06 | $48.17 | $48.45 | $47.66 | $47.77 | $16.95 | 731,640 |
| 2016-12-05 | $46.80 | $48.22 | $46.50 | $48.22 | $17.11 | 1,587,360 |
| 2016-12-02 | $49.01 | $49.22 | $47.00 | $47.00 | $16.68 | 1,983,460 |
| 2016-12-01 | $49.33 | $49.34 | $48.64 | $49.01 | $17.39 | 1,441,000 |
| 2016-11-30 | $49.51 | $50.26 | $48.81 | $49.10 | $17.42 | 2,236,750 |
| 2016-11-29 | $50.58 | $51.05 | $49.58 | $49.64 | $17.61 | 1,834,980 |
| 2016-11-28 | $51.91 | $52.27 | $50.58 | $50.70 | $17.99 | 1,255,610 |
| 2016-11-25 | $51.99 | $52.28 | $49.85 | $51.91 | $18.42 | 2,055,070 |
| 2016-11-24 | $52.50 | $53.08 | $51.45 | $51.99 | $18.45 | 1,942,420 |
| 2016-11-23 | $53.40 | $53.49 | $52.01 | $52.31 | $18.56 | 2,463,740 |
| 2016-11-22 | $52.45 | $54.50 | $52.36 | $53.42 | $18.95 | 3,826,230 |
| 2016-11-21 | $51.42 | $53.78 | $51.15 | $52.98 | $18.80 | 3,869,580 |
| 2016-11-18 | $49.88 | $51.76 | $49.80 | $50.95 | $18.08 | 2,843,580 |
| 2016-11-17 | $50.34 | $50.87 | $49.30 | $49.41 | $17.53 | 1,229,710 |
| 2016-11-16 | $50.75 | $51.53 | $50.50 | $50.50 | $17.92 | 1,655,330 |
| 2016-11-15 | $51.00 | $51.48 | $50.39 | $51.21 | $18.17 | 1,551,480 |
| 2016-11-14 | $48.98 | $51.96 | $48.95 | $50.97 | $18.09 | 2,834,700 |
| 2016-11-11 | $48.61 | $49.06 | $48.40 | $48.90 | $17.35 | 1,066,620 |
| 2016-11-10 | $48.13 | $49.26 | $47.70 | $48.77 | $17.30 | 1,677,550 |
| 2016-11-09 | $48.51 | $48.51 | $46.88 | $47.78 | $16.95 | 1,425,220 |
| 2016-11-08 | $48.29 | $48.55 | $47.86 | $48.50 | $17.21 | 681,150 |
| 2016-11-07 | $49.00 | $49.40 | $47.71 | $47.95 | $17.01 | 1,287,420 |
| 2016-11-04 | $49.24 | $49.59 | $48.74 | $48.87 | $17.34 | 1,347,300 |
| 2016-11-03 | $48.80 | $50.59 | $48.53 | $49.29 | $17.49 | 2,143,000 |
| 2016-11-02 | $48.99 | $50.09 | $48.91 | $49.03 | $17.40 | 2,251,920 |
| 2016-11-01 | $47.13 | $49.28 | $47.13 | $49.13 | $17.43 | 1,892,810 |
| 2016-10-31 | $48.66 | $48.79 | $47.01 | $47.34 | $16.80 | 0 |
| 2016-10-28 | $48.62 | $48.96 | $48.28 | $48.84 | $17.33 | 1,111,480 |
| 2016-10-27 | $48.40 | $48.90 | $48.10 | $48.59 | $17.24 | 1,056,960 |
| 2016-10-26 | $48.06 | $48.35 | $47.68 | $48.18 | $17.10 | 906,200 |
| 2016-10-25 | $48.46 | $48.61 | $47.82 | $48.07 | $17.06 | 1,280,040 |
| 2016-10-24 | $48.49 | $49.00 | $48.03 | $48.46 | $17.19 | 1,253,730 |
| 2016-10-21 | $48.99 | $49.34 | $47.90 | $48.22 | $17.11 | 1,340,830 |
| 2016-10-20 | $49.12 | $49.40 | $48.83 | $49.00 | $17.39 | 1,138,460 |
| 2016-10-19 | $49.09 | $49.93 | $48.78 | $48.90 | $17.35 | 1,479,760 |
| 2016-10-18 | $47.84 | $49.99 | $46.90 | $49.51 | $17.57 | 2,809,470 |
| 2016-10-17 | $49.31 | $49.65 | $47.55 | $47.89 | $16.99 | 1,408,340 |
| 2016-10-14 | $48.72 | $49.00 | $47.81 | $48.82 | $17.32 | 1,147,770 |
| 2016-10-13 | $48.51 | $50.08 | $48.30 | $48.41 | $17.18 | 1,542,630 |
| 2016-10-12 | $48.42 | $49.16 | $48.25 | $49.02 | $17.39 | 1,261,650 |
| 2016-10-11 | $48.95 | $49.21 | $48.40 | $48.80 | $17.32 | 1,403,460 |
| 2016-10-10 | $47.01 | $49.50 | $47.01 | $49.00 | $17.39 | 2,176,170 |
| 2016-10-07 | $46.85 | $46.85 | $46.85 | $46.85 | $16.62 | 0 |
| 2016-10-06 | $46.85 | $46.85 | $46.85 | $46.85 | $16.62 | 0 |
| 2016-10-05 | $46.85 | $46.85 | $46.85 | $46.85 | $16.62 | 0 |
| 2016-10-04 | $46.85 | $46.85 | $46.85 | $46.85 | $16.62 | 0 |
| 2016-10-03 | $46.85 | $46.85 | $46.85 | $46.85 | $16.62 | 0 |
| 2016-09-30 | $46.38 | $46.89 | $46.06 | $46.85 | $16.62 | 992,270 |
| 2016-09-29 | $46.18 | $46.98 | $45.80 | $46.37 | $16.45 | 1,730,540 |
| 2016-09-28 | $44.90 | $46.60 | $44.80 | $46.18 | $16.39 | 1,627,450 |
| 2016-09-27 | $43.65 | $45.00 | $43.65 | $44.97 | $15.96 | 844,240 |
| 2016-09-26 | $45.27 | $45.93 | $44.00 | $44.10 | $15.65 | 1,012,500 |
| 2016-09-23 | $45.00 | $46.10 | $44.78 | $45.29 | $16.07 | 1,254,170 |
| 2016-09-22 | $44.01 | $45.17 | $44.01 | $45.10 | $16.00 | 1,276,370 |
| 2016-09-21 | $43.96 | $44.55 | $43.71 | $44.00 | $15.61 | 790,180 |
| 2016-09-20 | $44.47 | $44.47 | $43.71 | $43.98 | $15.61 | 742,030 |
| 2016-09-19 | $43.55 | $44.49 | $43.55 | $44.05 | $15.63 | 642,960 |
| 2016-09-16 | $43.78 | $43.78 | $43.78 | $43.78 | $15.53 | 0 |
| 2016-09-15 | $43.78 | $43.78 | $43.78 | $43.78 | $15.53 | 0 |
| 2016-09-14 | $44.40 | $44.99 | $43.75 | $43.78 | $15.53 | 876,010 |
| 2016-09-13 | $45.18 | $45.58 | $44.00 | $44.44 | $15.77 | 950,330 |
| 2016-09-12 | $44.30 | $46.08 | $44.00 | $44.65 | $15.84 | 1,611,010 |
| 2016-09-09 | $45.98 | $45.98 | $45.23 | $45.49 | $16.14 | 1,301,790 |
| 2016-09-08 | $45.55 | $45.93 | $45.10 | $45.61 | $16.18 | 1,145,080 |
| 2016-09-07 | $46.19 | $46.67 | $45.50 | $45.66 | $16.20 | 1,338,660 |
| 2016-09-06 | $45.70 | $46.88 | $44.54 | $46.53 | $16.51 | 1,969,880 |
| 2016-09-05 | $45.45 | $45.99 | $45.00 | $45.41 | $16.11 | 1,600,820 |
| 2016-09-02 | $46.11 | $46.71 | $44.52 | $45.00 | $15.97 | 2,378,080 |
| 2016-09-01 | $46.80 | $48.21 | $45.80 | $46.51 | $16.50 | 2,867,030 |
| 2016-08-31 | $43.68 | $47.90 | $43.56 | $46.79 | $16.60 | 5,997,020 |
| 2016-08-30 | $44.57 | $44.57 | $43.39 | $44.10 | $15.65 | 2,936,020 |
| 2016-08-29 | $45.01 | $45.50 | $43.33 | $44.58 | $15.82 | 5,935,050 |
| 2016-08-26 | $44.66 | $44.66 | $43.73 | $44.66 | $15.85 | 4,103,840 |
| 2016-08-25 | $40.60 | $40.60 | $40.60 | $40.60 | $14.41 | 0 |
| 2016-08-24 | $40.60 | $40.60 | $40.60 | $40.60 | $14.41 | 0 |
| 2016-08-23 | $40.60 | $40.60 | $40.60 | $40.60 | $14.41 | 0 |
| 2016-08-22 | $40.60 | $40.60 | $40.60 | $40.60 | $14.41 | 0 |
| 2016-08-19 | $40.60 | $40.60 | $40.60 | $40.60 | $14.41 | 0 |
| 2016-08-18 | $40.60 | $40.60 | $40.60 | $40.60 | $14.41 | 0 |
| 2016-08-17 | $40.60 | $40.60 | $40.60 | $40.60 | $14.41 | 0 |
| 2016-08-16 | $40.60 | $40.60 | $40.60 | $40.60 | $14.41 | 0 |
| 2016-08-15 | $40.60 | $40.60 | $40.60 | $40.60 | $14.41 | 0 |
| 2016-08-12 | $39.81 | $40.60 | $39.80 | $40.60 | $14.41 | 797,680 |
| 2016-08-11 | $41.00 | $41.35 | $39.90 | $39.92 | $14.16 | 995,950 |
| 2016-08-10 | $41.00 | $41.80 | $40.75 | $41.00 | $14.55 | 1,436,840 |
| 2016-08-09 | $39.80 | $40.99 | $39.80 | $40.95 | $14.53 | 1,434,330 |
| 2016-08-08 | $39.48 | $40.40 | $39.41 | $40.39 | $14.33 | 1,146,830 |
| 2016-08-05 | $40.74 | $41.13 | $39.80 | $40.00 | $14.19 | 1,232,930 |
| 2016-08-04 | $40.69 | $41.32 | $40.45 | $40.70 | $14.44 | 1,574,090 |
| 2016-08-03 | $40.73 | $40.98 | $40.20 | $40.71 | $14.44 | 1,565,970 |
| 2016-08-02 | $40.88 | $41.17 | $40.50 | $40.72 | $14.45 | 1,198,900 |
| 2016-08-01 | $40.20 | $41.15 | $39.31 | $40.69 | $14.44 | 1,678,780 |
| 2016-07-29 | $41.22 | $41.88 | $40.80 | $41.13 | $14.59 | 1,217,750 |
| 2016-07-28 | $43.41 | $43.41 | $41.16 | $41.20 | $14.62 | 3,573,820 |
| 2016-07-27 | $46.63 | $46.95 | $42.60 | $43.55 | $15.45 | 2,796,850 |
| 2016-07-26 | $45.00 | $46.90 | $44.86 | $46.60 | $16.53 | 1,775,720 |
| 2016-07-25 | $45.05 | $45.89 | $44.00 | $45.10 | $16.00 | 1,658,390 |
| 2016-07-22 | $46.54 | $47.16 | $45.08 | $45.26 | $16.06 | 1,602,410 |
| 2016-07-21 | $46.95 | $47.44 | $46.30 | $46.70 | $16.57 | 2,062,140 |
| 2016-07-20 | $45.80 | $48.00 | $45.80 | $47.25 | $16.77 | 3,683,400 |
| 2016-07-19 | $45.45 | $45.68 | $44.14 | $45.65 | $16.20 | 2,501,750 |
| 2016-07-18 | $45.50 | $45.68 | $45.00 | $45.34 | $16.09 | 1,599,990 |
| 2016-07-15 | $45.58 | $45.79 | $45.15 | $45.40 | $16.11 | 1,531,310 |
| 2016-07-14 | $45.71 | $45.79 | $45.10 | $45.40 | $16.07 | 1,516,390 |
| 2016-07-13 | $44.83 | $45.85 | $44.70 | $45.44 | $16.09 | 2,692,660 |
| 2016-07-12 | $44.50 | $44.98 | $42.83 | $44.43 | $15.73 | 3,780,220 |
| 2016-07-11 | $47.50 | $47.50 | $44.60 | $44.75 | $15.84 | 4,082,480 |
| 2016-07-08 | $47.40 | $47.47 | $46.60 | $46.85 | $16.59 | 1,746,440 |
| 2016-07-07 | $46.94 | $47.30 | $45.98 | $47.09 | $16.67 | 3,438,050 |
| 2016-07-06 | $47.43 | $48.35 | $46.73 | $47.05 | $16.66 | 3,001,920 |
| 2016-07-05 | $49.13 | $49.48 | $47.31 | $47.88 | $16.95 | 3,847,270 |
| 2016-07-04 | $48.33 | $49.58 | $47.71 | $49.13 | $17.39 | 2,703,580 |
| 2016-07-01 | $49.00 | $50.80 | $47.90 | $47.90 | $16.96 | 4,176,460 |
| 2016-06-30 | $47.06 | $48.88 | $47.06 | $47.49 | $16.81 | 3,456,040 |
| 2016-06-29 | $47.73 | $48.88 | $47.01 | $47.45 | $16.80 | 2,940,250 |
| 2016-06-28 | $47.81 | $48.24 | $46.30 | $47.65 | $16.87 | 3,571,830 |
| 2016-06-27 | $46.33 | $48.70 | $46.33 | $48.14 | $17.04 | 3,578,480 |
| 2016-06-24 | $47.01 | $47.98 | $44.10 | $46.83 | $16.58 | 4,699,140 |
| 2016-06-23 | $48.60 | $49.75 | $47.00 | $47.01 | $16.64 | 4,812,600 |
| 2016-06-22 | $44.01 | $48.72 | $44.00 | $48.72 | $17.25 | 5,249,220 |
| 2016-06-21 | $45.50 | $45.50 | $44.00 | $44.29 | $15.68 | 3,651,200 |
| 2016-06-20 | $42.31 | $46.16 | $42.02 | $44.90 | $15.90 | 4,539,460 |
| 2016-06-17 | $42.30 | $43.48 | $41.66 | $42.08 | $14.90 | 2,532,160 |
| 2016-06-16 | $41.58 | $43.88 | $41.58 | $42.18 | $14.93 | 3,815,800 |
| 2016-06-15 | $39.02 | $42.36 | $39.01 | $41.88 | $14.83 | 2,713,010 |
| 2016-06-14 | $38.27 | $39.96 | $38.27 | $39.44 | $13.96 | 2,210,770 |
| 2016-06-13 | $42.68 | $43.00 | $39.11 | $39.11 | $13.85 | 3,665,820 |
| 2016-06-10 | $43.45 | $43.45 | $43.45 | $43.45 | $15.38 | 0 |
| 2016-06-09 | $43.45 | $43.45 | $43.45 | $43.45 | $15.38 | 0 |
| 2016-06-08 | $41.10 | $44.46 | $40.38 | $43.45 | $15.38 | 4,727,720 |
| 2016-06-07 | $42.50 | $42.50 | $40.60 | $41.15 | $14.57 | 3,784,440 |
| 2016-06-06 | $41.11 | $43.18 | $41.11 | $42.14 | $14.92 | 3,232,490 |
| 2016-06-03 | $41.95 | $42.17 | $40.95 | $41.00 | $14.52 | 3,400,600 |
| 2016-06-02 | $41.74 | $42.98 | $41.11 | $41.98 | $14.86 | 4,140,200 |
| 2016-06-01 | $41.00 | $43.47 | $40.43 | $42.20 | $14.94 | 3,939,570 |
| 2016-05-31 | $39.88 | $41.38 | $39.20 | $40.95 | $14.50 | 3,546,640 |
| 2016-05-30 | $37.69 | $40.49 | $37.03 | $39.78 | $14.08 | 3,417,420 |
| 2016-05-27 | $36.70 | $38.37 | $36.01 | $37.72 | $13.35 | 2,482,770 |
| 2016-05-26 | $36.52 | $36.80 | $34.89 | $36.68 | $12.99 | 1,660,420 |
| 2016-05-25 | $36.53 | $37.47 | $36.01 | $36.36 | $12.87 | 1,742,090 |
| 2016-05-24 | $36.49 | $36.49 | $35.43 | $35.70 | $12.64 | 1,145,710 |
| 2016-05-23 | $35.50 | $36.58 | $35.50 | $36.49 | $12.92 | 1,741,870 |
| 2016-05-20 | $33.88 | $35.45 | $33.62 | $35.24 | $12.48 | 1,257,020 |
| 2016-05-19 | $34.59 | $35.60 | $34.02 | $34.24 | $12.12 | 1,650,380 |
| 2016-05-18 | $35.95 | $35.95 | $34.00 | $34.48 | $12.21 | 1,633,980 |
| 2016-05-17 | $36.14 | $36.99 | $35.84 | $36.29 | $12.85 | 1,574,690 |
| 2016-05-16 | $35.60 | $35.88 | $34.87 | $35.83 | $12.69 | 1,357,360 |
| 2016-05-13 | $35.96 | $36.90 | $35.51 | $35.51 | $12.57 | 1,412,650 |
| 2016-05-12 | $34.00 | $36.37 | $33.62 | $36.05 | $12.76 | 2,090,780 |
| 2016-05-11 | $37.30 | $37.69 | $34.51 | $34.78 | $12.31 | 2,688,380 |
| 2016-05-10 | $37.20 | $37.98 | $36.82 | $37.00 | $13.10 | 1,312,490 |
| 2016-05-09 | $37.20 | $38.80 | $35.85 | $37.75 | $13.37 | 2,970,170 |
| 2016-05-06 | $41.03 | $41.87 | $38.10 | $38.10 | $13.49 | 3,603,730 |
| 2016-05-05 | $39.90 | $40.87 | $39.37 | $40.48 | $14.33 | 3,006,700 |
| 2016-05-04 | $38.82 | $40.58 | $38.82 | $39.99 | $14.16 | 3,806,560 |
| 2016-05-03 | $36.90 | $39.46 | $36.61 | $39.22 | $13.89 | 3,942,040 |
| 2016-05-02 | $36.61 | $36.61 | $36.61 | $36.61 | $12.96 | 0 |
| 2016-04-29 | $37.71 | $37.90 | $36.61 | $36.61 | $12.96 | 1,777,520 |
| 2016-04-28 | $38.53 | $39.00 | $36.61 | $37.63 | $13.32 | 2,172,580 |
| 2016-04-27 | $37.97 | $39.08 | $37.30 | $38.59 | $13.66 | 2,750,510 |
| 2016-04-26 | $37.58 | $38.44 | $36.24 | $37.58 | $13.30 | 2,274,210 |
| 2016-04-25 | $36.48 | $39.13 | $36.48 | $37.66 | $13.33 | 3,233,460 |
| 2016-04-22 | $39.18 | $39.18 | $39.18 | $39.18 | $13.87 | 0 |
| 2016-04-21 | $39.18 | $39.18 | $39.18 | $39.18 | $13.87 | 0 |
| 2016-04-20 | $39.18 | $39.18 | $39.18 | $39.18 | $13.87 | 0 |
| 2016-04-19 | $39.89 | $40.20 | $38.20 | $39.18 | $13.87 | 2,516,610 |
| 2016-04-18 | $40.40 | $40.70 | $38.43 | $39.55 | $14.00 | 2,914,440 |
| 2016-04-15 | $40.89 | $43.48 | $40.50 | $41.30 | $14.62 | 4,288,320 |
| 2016-04-14 | $41.80 | $42.30 | $39.88 | $41.30 | $14.62 | 4,314,560 |
| 2016-04-13 | $37.45 | $41.10 | $37.45 | $41.10 | $14.55 | 4,025,910 |
| 2016-04-12 | $39.56 | $39.56 | $37.25 | $37.36 | $13.23 | 3,673,150 |
| 2016-04-11 | $37.96 | $39.70 | $37.20 | $38.80 | $13.74 | 6,692,800 |
| 2016-04-08 | $34.30 | $36.17 | $34.12 | $36.17 | $12.81 | 2,473,860 |
| 2016-04-07 | $34.02 | $34.56 | $32.66 | $32.88 | $11.64 | 1,637,820 |
| 2016-04-06 | $33.60 | $35.49 | $33.24 | $34.02 | $12.04 | 1,897,730 |
| 2016-04-05 | $32.38 | $34.65 | $31.65 | $33.60 | $11.90 | 2,535,530 |
| 2016-04-04 | $32.38 | $32.38 | $32.38 | $32.38 | $11.46 | 0 |
| 2016-04-01 | $32.30 | $32.80 | $31.14 | $32.38 | $11.46 | 1,548,190 |
| 2016-03-31 | $31.00 | $33.39 | $31.00 | $32.40 | $11.47 | 2,308,220 |
| 2016-03-30 | $30.17 | $31.20 | $29.83 | $31.00 | $10.98 | 1,452,670 |
| 2016-03-29 | $30.39 | $30.54 | $29.20 | $29.80 | $10.55 | 1,451,980 |
| 2016-03-28 | $31.29 | $32.38 | $30.50 | $30.70 | $10.87 | 1,820,290 |
| 2016-03-25 | $31.00 | $31.67 | $30.45 | $31.30 | $11.08 | 1,174,830 |
| 2016-03-24 | $32.25 | $33.09 | $30.11 | $31.24 | $11.06 | 1,869,430 |
| 2016-03-23 | $31.92 | $32.45 | $31.31 | $32.36 | $11.46 | 1,417,250 |
| 2016-03-22 | $32.20 | $32.59 | $31.71 | $31.92 | $11.30 | 1,055,640 |
| 2016-03-21 | $32.68 | $33.49 | $31.70 | $32.88 | $11.64 | 1,854,450 |
| 2016-03-18 | $30.33 | $32.67 | $29.81 | $32.35 | $11.45 | 2,108,070 |
| 2016-03-17 | $28.70 | $30.50 | $28.50 | $30.33 | $10.74 | 2,075,380 |
| 2016-03-16 | $28.50 | $29.08 | $27.57 | $28.53 | $10.10 | 1,234,100 |
| 2016-03-15 | $27.90 | $28.85 | $27.71 | $27.83 | $9.85 | 1,475,360 |
| 2016-03-14 | $26.80 | $28.70 | $26.68 | $27.81 | $9.85 | 1,544,480 |
| 2016-03-11 | $26.07 | $26.88 | $25.67 | $26.39 | $9.34 | 1,002,340 |
| 2016-03-10 | $28.17 | $28.37 | $27.01 | $27.06 | $9.58 | 1,007,530 |
| 2016-03-09 | $28.49 | $28.94 | $28.00 | $28.17 | $9.97 | 1,519,030 |
| 2016-03-08 | $27.00 | $29.48 | $25.00 | $29.30 | $10.37 | 2,836,490 |
| 2016-03-07 | $26.28 | $28.00 | $26.28 | $27.21 | $9.63 | 2,079,820 |
| 2016-03-04 | $28.60 | $29.15 | $26.23 | $26.73 | $9.46 | 2,353,910 |
| 2016-03-03 | $27.43 | $29.39 | $27.21 | $28.10 | $9.95 | 3,103,020 |
| 2016-03-02 | $26.39 | $27.89 | $25.62 | $27.60 | $9.77 | 3,608,950 |
| 2016-03-01 | $26.18 | $27.00 | $24.48 | $26.48 | $9.37 | 2,911,630 |
| 2016-02-29 | $28.50 | $29.00 | $26.54 | $26.54 | $9.40 | 1,634,210 |
| 2016-02-26 | $31.33 | $31.89 | $28.41 | $29.49 | $10.44 | 2,712,580 |
| 2016-02-25 | $34.92 | $34.93 | $31.33 | $31.33 | $11.09 | 1,856,490 |
| 2016-02-24 | $35.83 | $36.90 | $34.21 | $34.81 | $12.32 | 2,268,400 |
| 2016-02-23 | $36.10 | $37.30 | $35.87 | $36.60 | $12.96 | 1,923,650 |
| 2016-02-22 | $36.00 | $36.65 | $35.23 | $36.30 | $12.85 | 1,784,310 |
| 2016-02-19 | $35.33 | $35.89 | $34.56 | $35.23 | $12.47 | 1,419,060 |
| 2016-02-18 | $36.48 | $37.48 | $34.90 | $35.57 | $12.59 | 2,015,720 |
| 2016-02-17 | $36.00 | $36.55 | $35.22 | $36.45 | $12.90 | 1,852,600 |
| 2016-02-16 | $34.40 | $38.38 | $34.25 | $36.48 | $12.92 | 2,137,130 |
| 2016-02-15 | $33.83 | $35.26 | $31.55 | $34.91 | $12.36 | 1,182,600 |
| 2016-02-12 | $35.06 | $35.06 | $35.06 | $35.06 | $12.41 | 0 |
| 2016-02-11 | $35.06 | $35.06 | $35.06 | $35.06 | $12.41 | 0 |
| 2016-02-10 | $35.06 | $35.06 | $35.06 | $35.06 | $12.41 | 0 |
| 2016-02-09 | $35.06 | $35.06 | $35.06 | $35.06 | $12.41 | 0 |
| 2016-02-08 | $35.06 | $35.06 | $35.06 | $35.06 | $12.41 | 0 |
| 2016-02-05 | $34.28 | $36.40 | $33.70 | $35.06 | $12.41 | 1,618,130 |
| 2016-02-04 | $32.79 | $34.34 | $32.50 | $34.30 | $12.14 | 1,873,650 |
| 2016-02-03 | $31.14 | $32.80 | $29.50 | $32.68 | $11.57 | 1,724,290 |
| 2016-02-02 | $30.30 | $33.28 | $30.01 | $32.32 | $11.44 | 3,399,710 |
| 2016-02-01 | $31.48 | $32.73 | $29.46 | $30.90 | $10.94 | 4,094,300 |
| 2016-01-29 | $32.73 | $35.35 | $32.73 | $32.73 | $11.59 | 7,004,880 |
| 2016-01-28 | $36.37 | $36.37 | $36.37 | $36.37 | $12.88 | 0 |
| 2016-01-27 | $36.37 | $36.37 | $36.37 | $36.37 | $12.88 | 0 |
| 2016-01-26 | $36.37 | $36.37 | $36.37 | $36.37 | $12.88 | 0 |
| 2016-01-25 | $36.37 | $36.37 | $36.37 | $36.37 | $12.88 | 0 |
| 2016-01-22 | $36.37 | $36.37 | $36.37 | $36.37 | $12.88 | 0 |
| 2016-01-21 | $36.37 | $36.37 | $36.37 | $36.37 | $12.88 | 0 |
| 2016-01-20 | $34.50 | $36.98 | $34.50 | $36.37 | $12.88 | 2,464,060 |
| 2016-01-19 | $34.40 | $36.00 | $33.51 | $35.22 | $12.47 | 1,542,980 |
| 2016-01-18 | $32.77 | $35.23 | $32.01 | $34.40 | $12.18 | 2,691,020 |
| 2016-01-15 | $34.10 | $34.60 | $32.00 | $32.78 | $11.61 | 1,722,660 |
| 2016-01-14 | $32.40 | $34.75 | $30.46 | $34.10 | $12.07 | 2,954,320 |
| 2016-01-13 | $35.38 | $36.39 | $32.65 | $32.79 | $11.61 | 2,200,890 |
| 2016-01-12 | $36.00 | $36.55 | $33.45 | $35.38 | $12.53 | 2,522,660 |
| 2016-01-11 | $39.50 | $41.58 | $35.55 | $35.55 | $12.59 | 3,212,850 |
| 2016-01-08 | $44.37 | $44.40 | $38.79 | $39.50 | $13.98 | 2,388,700 |
| 2016-01-07 | $45.70 | $46.99 | $43.09 | $43.10 | $15.26 | 338,300 |
| 2016-01-06 | $47.70 | $48.75 | $46.50 | $47.86 | $16.94 | 1,862,510 |
| 2016-01-05 | $45.50 | $49.30 | $41.88 | $48.28 | $17.09 | 3,697,060 |
| 2016-01-04 | $50.00 | $50.98 | $44.82 | $46.53 | $16.47 | 1,900,690 |
| 2016-01-01 | $49.80 | $49.80 | $49.80 | $49.80 | $17.63 | 0 |
| 2015-12-31 | $49.90 | $50.10 | $48.60 | $49.80 | $17.63 | 1,247,920 |
| 2015-12-30 | $49.10 | $49.98 | $48.57 | $49.22 | $17.43 | 899,480 |
| 2015-12-29 | $48.15 | $49.98 | $46.52 | $49.70 | $17.60 | 2,383,660 |
| 2015-12-28 | $49.74 | $49.89 | $48.10 | $48.15 | $17.05 | 1,895,770 |
| 2015-12-25 | $50.29 | $50.36 | $48.51 | $48.80 | $17.28 | 1,198,940 |
| 2015-12-24 | $48.82 | $50.39 | $47.20 | $49.72 | $17.60 | 1,718,840 |
| 2015-12-23 | $51.70 | $51.82 | $47.00 | $48.80 | $17.28 | 2,661,060 |
| 2015-12-22 | $51.88 | $52.19 | $50.79 | $51.85 | $18.36 | 2,933,510 |
| 2015-12-21 | $48.86 | $52.36 | $48.03 | $52.36 | $18.54 | 3,420,130 |
| 2015-12-18 | $49.96 | $50.11 | $48.52 | $49.16 | $17.40 | 1,739,250 |
| 2015-12-17 | $51.10 | $52.00 | $49.46 | $50.29 | $17.80 | 3,969,940 |
| 2015-12-16 | $49.32 | $50.60 | $48.90 | $50.18 | $17.77 | 1,617,760 |
| 2015-12-15 | $47.59 | $50.58 | $47.59 | $48.64 | $17.22 | 4,023,780 |
| 2015-12-14 | $46.10 | $48.48 | $46.10 | $47.59 | $16.85 | 1,441,440 |
| 2015-12-11 | $46.07 | $48.80 | $45.30 | $47.94 | $16.97 | 2,945,950 |
| 2015-12-10 | $48.90 | $48.96 | $45.51 | $46.50 | $16.46 | 2,510,000 |
| 2015-12-09 | $51.00 | $51.00 | $48.02 | $48.90 | $17.31 | 2,237,900 |
| 2015-12-08 | $51.40 | $52.36 | $49.51 | $50.52 | $17.89 | 1,567,360 |
| 2015-12-07 | $50.91 | $52.42 | $50.43 | $51.06 | $18.08 | 1,238,500 |
| 2015-12-04 | $52.47 | $52.48 | $50.35 | $50.90 | $18.02 | 1,688,800 |
| 2015-12-03 | $50.00 | $53.33 | $48.60 | $52.53 | $18.60 | 2,540,380 |
| 2015-12-02 | $49.50 | $52.25 | $46.90 | $50.70 | $17.95 | 3,697,750 |
| 2015-12-01 | $54.00 | $56.00 | $51.00 | $52.00 | $18.41 | 2,596,880 |
| 2015-11-30 | $56.92 | $56.92 | $50.40 | $54.15 | $19.17 | 2,449,680 |
| 2015-11-27 | $58.60 | $59.98 | $53.60 | $56.00 | $19.83 | 2,598,680 |
| 2015-11-26 | $58.82 | $61.69 | $56.87 | $57.50 | $20.36 | 3,132,020 |
| 2015-11-25 | $59.20 | $62.68 | $59.00 | $59.41 | $21.03 | 2,316,570 |
| 2015-11-24 | $56.10 | $61.30 | $54.75 | $60.11 | $21.28 | 4,668,990 |
| 2015-11-23 | $56.35 | $58.55 | $54.10 | $57.22 | $20.26 | 3,328,180 |
| 2015-11-20 | $52.10 | $57.00 | $51.50 | $55.65 | $19.70 | 4,366,470 |
| 2015-11-19 | $48.15 | $52.25 | $47.19 | $52.10 | $18.45 | 3,312,890 |
| 2015-11-18 | $50.00 | $50.45 | $47.23 | $47.80 | $16.92 | 3,282,440 |
| 2015-11-17 | $53.00 | $54.50 | $50.00 | $50.23 | $17.78 | 4,083,860 |
| 2015-11-16 | $48.50 | $53.88 | $48.50 | $53.30 | $18.87 | 4,819,650 |
| 2015-11-13 | $46.01 | $51.58 | $45.70 | $50.39 | $17.84 | 6,092,950 |
| 2015-11-12 | $47.88 | $49.95 | $46.40 | $47.68 | $16.88 | 6,752,970 |
| 2015-11-11 | $44.80 | $46.69 | $43.81 | $46.01 | $16.29 | 5,780,890 |
| 2015-11-10 | $45.00 | $47.90 | $44.50 | $45.25 | $16.02 | 9,089,760 |
| 2015-11-09 | $39.60 | $43.56 | $38.85 | $43.56 | $15.42 | 9,029,530 |
| 2015-11-06 | $38.49 | $39.60 | $37.88 | $39.60 | $14.02 | 7,997,200 |
| 2015-11-05 | $39.56 | $39.56 | $34.38 | $36.00 | $12.75 | 12,672,410 |
| 2015-11-04 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-11-03 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-11-02 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-10-30 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-10-29 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-10-28 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-10-27 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-10-26 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-10-23 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-10-22 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-10-21 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-10-20 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-10-19 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-10-16 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-10-15 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-10-14 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-10-13 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-10-12 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-10-09 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-10-08 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-10-07 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-10-06 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-10-05 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-10-02 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-10-01 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-09-30 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-09-29 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-09-28 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-09-25 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-09-24 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-09-23 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-09-22 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-09-21 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-09-18 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-09-17 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-09-16 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-09-15 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-09-14 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-09-11 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-09-10 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-09-09 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-09-08 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-09-07 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-09-04 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-09-03 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-09-02 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
| 2015-09-01 | $38.30 | $38.30 | $38.30 | $38.30 | $13.56 | 0 |
Wuxi Hodgen Technology CoLtd (300279) News Headlines
Recent Wuxi Hodgen Technology CoLtd (300279) News
Similar Companies to Wuxi Hodgen Technology CoLtd (300279) 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 | -- | -- | -- |