Hunan Jinjian Cereals Industry Company Ltd (600127) Exchange: SHG
Data as of July 11, 2025
$6.94 ($-0.06) -0.86%
Hunan Jinjian Cereals Industry Company Ltd - Daily Information
Click for more stock information on Hunan Jinjian Cereals Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.98 |
| Previous Close | $6.94 |
| High | $7.01 |
| Low | $6.93 |
| Adjusted Open | $6.98 |
| Previous Adjusted Close | $6.94 |
| Adjusted High | $7.01 |
| Adjusted Low | $6.93 |
About Hunan Jinjian Cereals Industry Company Ltd (600127)
JINJIAN CEREALS INDUSTRY CO., LTD. is principally engaged in the processing and sales of grain and oil products. The Company is also involved in pharmaceutical industry, seed industry, dairy industry, construction industry real estate industry, landscaping, and property management. The Company's main products consist of grain and oil products, pharmaceuticals, seeds, dairy products and commercial properties, among others. The Company operates its business in domestic markets in China and international markets.
Invest in Hunan Jinjian Cereals Industry Company Ltd (600127)
Historical Stock Data for Hunan Jinjian Cereals Industry Company Ltd (600127)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.98 | $7.01 | $6.93 | $6.94 | $6.94 | 19,377,170 |
| 2025-07-08 | $7.02 | $7.02 | $6.95 | $7.00 | $7.00 | 18,519,600 |
| 2025-07-07 | $6.97 | $7.04 | $6.92 | $7.02 | $7.02 | 25,476,080 |
| 2025-07-04 | $6.98 | $7.02 | $6.93 | $6.98 | $6.98 | 28,958,710 |
| 2025-07-03 | $6.92 | $6.97 | $6.90 | $6.97 | $6.97 | 26,894,700 |
| 2025-07-02 | $6.89 | $6.93 | $6.85 | $6.90 | $6.90 | 16,652,600 |
| 2025-06-30 | $6.88 | $6.89 | $6.80 | $6.87 | $6.87 | 23,578,500 |
| 2025-06-27 | $6.91 | $6.94 | $6.88 | $6.90 | $6.90 | 15,556,210 |
| 2025-06-26 | $6.91 | $6.94 | $6.88 | $6.91 | $6.91 | 19,305,820 |
| 2025-06-25 | $6.88 | $6.93 | $6.84 | $6.93 | $6.93 | 22,785,910 |
| 2025-06-24 | $6.90 | $6.92 | $6.83 | $6.90 | $6.90 | 26,903,080 |
| 2025-06-23 | $6.75 | $7.06 | $6.73 | $6.95 | $6.95 | 35,126,500 |
| 2025-06-20 | $6.74 | $6.82 | $6.71 | $6.73 | $6.73 | 15,546,800 |
| 2025-06-19 | $6.87 | $6.90 | $6.70 | $6.75 | $6.75 | 27,744,860 |
| 2025-06-18 | $6.97 | $6.99 | $6.87 | $6.91 | $6.91 | 27,794,200 |
| 2025-06-17 | $6.89 | $7.04 | $6.86 | $6.95 | $6.95 | 37,730,620 |
| 2025-06-13 | $6.76 | $6.97 | $6.76 | $6.91 | $6.91 | 50,434,300 |
| 2025-06-12 | $6.82 | $6.83 | $6.71 | $6.75 | $6.75 | 21,406,400 |
| 2025-06-11 | $6.81 | $6.88 | $6.79 | $6.83 | $6.83 | 26,304,250 |
| 2025-06-10 | $6.80 | $6.98 | $6.68 | $6.88 | $6.88 | 47,108,160 |
| 2025-06-09 | $6.73 | $6.82 | $6.72 | $6.80 | $6.80 | 15,424,800 |
| 2025-06-06 | $6.73 | $6.85 | $6.71 | $6.77 | $6.77 | 18,498,000 |
| 2025-06-05 | $6.80 | $6.81 | $6.71 | $6.73 | $6.73 | 15,559,110 |
| 2025-06-04 | $6.75 | $6.84 | $6.72 | $6.81 | $6.81 | 12,215,160 |
| 2025-06-03 | $6.70 | $6.78 | $6.66 | $6.78 | $6.78 | 10,275,550 |
| 2025-05-30 | $6.77 | $6.82 | $6.73 | $6.73 | $6.73 | 12,416,900 |
| 2025-05-29 | $6.77 | $6.81 | $6.70 | $6.76 | $6.76 | 11,608,720 |
| 2025-05-28 | $6.82 | $6.86 | $6.75 | $6.76 | $6.76 | 9,233,200 |
| 2025-05-27 | $6.76 | $6.85 | $6.75 | $6.84 | $6.84 | 12,968,700 |
| 2025-05-26 | $6.72 | $6.77 | $6.68 | $6.77 | $6.77 | 11,811,400 |
| 2025-05-23 | $6.81 | $6.84 | $6.72 | $6.72 | $6.72 | 14,426,380 |
| 2025-05-22 | $6.91 | $6.94 | $6.80 | $6.81 | $6.81 | 15,801,000 |
| 2025-05-21 | $6.96 | $7.04 | $6.90 | $6.91 | $6.91 | 18,334,400 |
| 2025-05-20 | $6.90 | $7.01 | $6.89 | $6.96 | $6.96 | 18,492,210 |
| 2025-05-19 | $6.83 | $6.96 | $6.83 | $6.93 | $6.93 | 17,316,800 |
| 2025-05-16 | $6.91 | $6.93 | $6.81 | $6.86 | $6.86 | 19,857,610 |
| 2025-05-15 | $6.88 | $7.02 | $6.87 | $6.96 | $6.96 | 30,541,400 |
| 2025-05-14 | $6.87 | $6.96 | $6.83 | $6.91 | $6.91 | 24,978,000 |
| 2025-05-13 | $6.92 | $6.93 | $6.83 | $6.87 | $6.87 | 24,029,580 |
| 2025-05-12 | $6.90 | $6.99 | $6.89 | $6.92 | $6.92 | 34,408,700 |
| 2025-05-09 | $7.09 | $7.18 | $6.99 | $7.01 | $7.01 | 48,419,120 |
| 2025-05-08 | $6.97 | $7.12 | $6.93 | $7.10 | $7.10 | 65,147,410 |
| 2025-05-07 | $6.75 | $7.41 | $6.74 | $7.18 | $7.18 | 93,875,090 |
| 2025-05-06 | $6.70 | $6.74 | $6.68 | $6.74 | $6.74 | 21,483,100 |
| 2025-04-30 | $6.66 | $6.71 | $6.64 | $6.69 | $6.69 | 17,779,010 |
| 2025-04-29 | $6.60 | $6.69 | $6.60 | $6.65 | $6.65 | 18,569,170 |
| 2025-04-28 | $6.64 | $6.65 | $6.53 | $6.54 | $6.54 | 16,075,500 |
| 2025-04-25 | $6.68 | $6.71 | $6.63 | $6.65 | $6.65 | 16,686,100 |
| 2025-04-24 | $6.77 | $6.77 | $6.65 | $6.66 | $6.66 | 24,347,100 |
| 2025-04-23 | $6.87 | $6.91 | $6.76 | $6.78 | $6.78 | 29,286,750 |
| 2025-04-22 | $6.80 | $6.95 | $6.77 | $6.92 | $6.92 | 30,829,200 |
| 2025-04-21 | $6.75 | $6.87 | $6.75 | $6.81 | $6.81 | 24,860,000 |
| 2025-04-18 | $7.00 | $7.03 | $6.77 | $6.77 | $6.77 | 39,796,850 |
| 2025-04-17 | $7.00 | $7.11 | $6.90 | $7.00 | $7.00 | 35,510,610 |
| 2025-04-16 | $7.24 | $7.28 | $6.95 | $7.04 | $7.04 | 55,858,130 |
| 2025-04-15 | $7.29 | $7.60 | $7.17 | $7.34 | $7.34 | 72,130,280 |
| 2025-04-14 | $7.16 | $7.68 | $7.16 | $7.41 | $7.41 | 86,344,420 |
| 2025-04-11 | $8.10 | $8.10 | $7.39 | $7.41 | $7.41 | 122,343,190 |
| 2025-04-10 | $6.84 | $7.89 | $6.82 | $7.89 | $7.89 | 98,255,620 |
| 2025-04-09 | $7.37 | $7.92 | $7.07 | $7.17 | $7.17 | 107,802,190 |
| 2025-04-08 | $6.80 | $7.59 | $6.65 | $7.50 | $7.50 | 110,938,870 |
| 2025-04-07 | $6.61 | $7.29 | $6.61 | $6.95 | $6.95 | 91,254,540 |
| 2025-04-03 | $6.48 | $6.77 | $6.47 | $6.68 | $6.68 | 33,788,380 |
| 2025-04-02 | $6.48 | $6.55 | $6.45 | $6.48 | $6.48 | 6,592,000 |
| 2025-04-01 | $6.38 | $6.51 | $6.37 | $6.49 | $6.49 | 8,994,800 |
| 2025-03-31 | $6.50 | $6.54 | $6.35 | $6.38 | $6.38 | 10,922,200 |
| 2025-03-28 | $6.51 | $6.62 | $6.44 | $6.56 | $6.56 | 13,870,400 |
| 2025-03-27 | $6.49 | $6.52 | $6.45 | $6.51 | $6.51 | 6,418,650 |
| 2025-03-26 | $6.48 | $6.54 | $6.44 | $6.52 | $6.52 | 7,858,830 |
| 2025-03-25 | $6.43 | $6.49 | $6.38 | $6.47 | $6.47 | 6,854,400 |
| 2025-03-24 | $6.49 | $6.51 | $6.33 | $6.41 | $6.41 | 10,490,200 |
| 2025-03-21 | $6.53 | $6.56 | $6.46 | $6.49 | $6.49 | 9,457,400 |
| 2025-03-20 | $6.57 | $6.60 | $6.54 | $6.54 | $6.54 | 6,890,200 |
| 2025-03-19 | $6.60 | $6.63 | $6.55 | $6.57 | $6.57 | 8,511,300 |
| 2025-03-18 | $6.63 | $6.66 | $6.59 | $6.63 | $6.63 | 9,723,750 |
| 2025-03-17 | $6.64 | $6.68 | $6.61 | $6.66 | $6.66 | 15,862,090 |
| 2025-03-14 | $6.54 | $6.65 | $6.52 | $6.65 | $6.65 | 21,357,610 |
| 2025-03-13 | $6.56 | $6.59 | $6.50 | $6.54 | $6.54 | 8,900,420 |
| 2025-03-12 | $6.60 | $6.61 | $6.56 | $6.59 | $6.59 | 9,809,830 |
| 2025-03-11 | $6.52 | $6.58 | $6.49 | $6.58 | $6.58 | 8,942,520 |
| 2025-03-10 | $6.59 | $6.62 | $6.54 | $6.56 | $6.56 | 10,065,700 |
| 2025-03-07 | $6.55 | $6.58 | $6.51 | $6.55 | $6.55 | 8,641,600 |
| 2025-03-06 | $6.54 | $6.56 | $6.49 | $6.56 | $6.56 | 9,973,700 |
| 2025-03-05 | $6.61 | $6.63 | $6.50 | $6.54 | $6.54 | 7,697,010 |
| 2025-03-04 | $6.52 | $6.60 | $6.48 | $6.56 | $6.56 | 9,620,020 |
| 2025-03-03 | $6.46 | $6.62 | $6.46 | $6.54 | $6.54 | 12,695,800 |
| 2025-02-28 | $6.58 | $6.62 | $6.49 | $6.49 | $6.49 | 12,582,200 |
| 2025-02-27 | $6.58 | $6.68 | $6.55 | $6.64 | $6.64 | 13,964,140 |
| 2025-02-26 | $6.57 | $6.61 | $6.54 | $6.59 | $6.59 | 11,401,180 |
| 2025-02-25 | $6.65 | $6.71 | $6.57 | $6.59 | $6.59 | 19,889,980 |
| 2025-02-24 | $6.80 | $7.00 | $6.72 | $6.76 | $6.76 | 35,281,190 |
| 2025-02-20 | $6.58 | $6.64 | $6.53 | $6.62 | $6.62 | 9,186,800 |
| 2025-02-19 | $6.57 | $6.59 | $6.52 | $6.59 | $6.59 | 9,926,870 |
| 2025-02-18 | $6.73 | $6.75 | $6.54 | $6.57 | $6.57 | 14,683,870 |
| 2025-02-17 | $6.56 | $6.82 | $6.56 | $6.76 | $6.76 | 28,864,230 |
| 2025-02-14 | $6.53 | $6.55 | $6.50 | $6.52 | $6.52 | 8,192,800 |
| 2025-02-13 | $6.54 | $6.61 | $6.53 | $6.54 | $6.54 | 11,449,800 |
| 2025-02-12 | $6.57 | $6.58 | $6.49 | $6.56 | $6.56 | 8,604,200 |
| 2025-02-11 | $6.60 | $6.61 | $6.53 | $6.55 | $6.55 | 8,468,600 |
| 2025-02-10 | $6.52 | $6.64 | $6.51 | $6.62 | $6.62 | 11,889,570 |
| 2025-02-07 | $6.49 | $6.56 | $6.46 | $6.53 | $6.53 | 13,045,100 |
| 2025-02-06 | $6.42 | $6.50 | $6.40 | $6.50 | $6.50 | 8,838,410 |
| 2025-02-05 | $6.44 | $6.49 | $6.40 | $6.47 | $6.47 | 7,705,610 |
| 2025-01-27 | $6.41 | $6.52 | $6.41 | $6.47 | $6.47 | 9,634,200 |
| 2025-01-24 | $6.33 | $6.47 | $6.33 | $6.41 | $6.41 | 7,222,310 |
| 2025-01-23 | $6.38 | $6.45 | $6.36 | $6.36 | $6.36 | 7,833,300 |
| 2025-01-22 | $6.33 | $6.37 | $6.29 | $6.31 | $6.31 | 4,819,900 |
| 2025-01-21 | $6.43 | $6.47 | $6.34 | $6.37 | $6.37 | 5,862,400 |
| 2025-01-20 | $6.44 | $6.48 | $6.39 | $6.43 | $6.43 | 6,918,400 |
| 2025-01-17 | $6.43 | $6.45 | $6.37 | $6.45 | $6.45 | 6,443,100 |
| 2025-01-16 | $6.42 | $6.49 | $6.40 | $6.44 | $6.44 | 8,663,000 |
| 2025-01-15 | $6.49 | $6.49 | $6.38 | $6.39 | $6.39 | 6,859,390 |
| 2025-01-14 | $6.31 | $6.48 | $6.28 | $6.48 | $6.48 | 12,363,300 |
| 2025-01-13 | $6.22 | $6.37 | $6.20 | $6.29 | $6.29 | 6,763,700 |
| 2025-01-09 | $6.34 | $6.42 | $6.32 | $6.37 | $6.37 | 6,918,300 |
| 2025-01-08 | $6.42 | $6.45 | $6.28 | $6.38 | $6.38 | 7,978,300 |
| 2025-01-07 | $6.45 | $6.50 | $6.37 | $6.48 | $6.48 | 7,861,600 |
| 2025-01-06 | $6.36 | $6.45 | $6.21 | $6.45 | $6.45 | 8,356,150 |
| 2025-01-03 | $6.65 | $6.66 | $6.36 | $6.37 | $6.37 | 13,327,370 |
| 2025-01-02 | $6.72 | $6.82 | $6.58 | $6.62 | $6.62 | 12,840,420 |
| 2024-12-31 | $6.84 | $6.90 | $6.72 | $6.73 | $6.73 | 12,099,830 |
| 2024-12-30 | $6.93 | $6.96 | $6.81 | $6.83 | $6.83 | 18,050,740 |
| 2024-12-27 | $6.75 | $7.10 | $6.73 | $7.04 | $7.04 | 34,349,380 |
| 2024-12-26 | $6.66 | $7.10 | $6.62 | $6.86 | $6.86 | 21,698,790 |
| 2024-12-25 | $6.80 | $6.82 | $6.62 | $6.65 | $6.65 | 12,224,400 |
| 2024-12-24 | $6.82 | $6.85 | $6.72 | $6.82 | $6.82 | 10,264,070 |
| 2024-12-23 | $6.99 | $7.01 | $6.77 | $6.78 | $6.78 | 19,378,340 |
| 2024-12-20 | $6.96 | $7.06 | $6.95 | $6.98 | $6.98 | 15,326,460 |
| 2024-12-19 | $7.24 | $7.24 | $6.97 | $7.02 | $7.02 | 31,442,500 |
| 2024-12-18 | $7.30 | $7.52 | $7.24 | $7.29 | $7.29 | 26,584,050 |
| 2024-12-17 | $7.51 | $7.57 | $7.18 | $7.44 | $7.44 | 44,413,790 |
| 2024-12-16 | $7.36 | $7.67 | $7.33 | $7.54 | $7.54 | 47,543,500 |
| 2024-12-13 | $7.55 | $7.61 | $7.37 | $7.39 | $7.39 | 36,916,300 |
| 2024-12-12 | $7.35 | $7.59 | $7.30 | $7.54 | $7.54 | 50,607,200 |
| 2024-12-11 | $7.21 | $7.36 | $7.20 | $7.34 | $7.34 | 21,654,640 |
| 2024-12-10 | $7.43 | $7.47 | $7.23 | $7.25 | $7.25 | 30,458,430 |
| 2024-12-09 | $7.35 | $7.43 | $7.21 | $7.26 | $7.26 | 23,386,900 |
| 2024-12-06 | $7.27 | $7.45 | $7.24 | $7.35 | $7.35 | 30,830,600 |
| 2024-12-05 | $7.39 | $7.45 | $7.20 | $7.32 | $7.32 | 37,073,730 |
| 2024-12-04 | $7.18 | $7.90 | $7.10 | $7.41 | $7.41 | 70,545,670 |
| 2024-12-03 | $7.29 | $7.31 | $7.13 | $7.19 | $7.19 | 19,058,990 |
| 2024-12-02 | $7.14 | $7.28 | $7.11 | $7.27 | $7.27 | 33,556,880 |
| 2024-11-29 | $7.05 | $7.12 | $6.95 | $7.10 | $7.10 | 18,872,520 |
| 2024-11-28 | $6.95 | $7.19 | $6.92 | $7.10 | $7.10 | 25,572,450 |
| 2024-11-27 | $7.03 | $7.03 | $6.80 | $6.98 | $6.98 | 19,618,600 |
| 2024-11-26 | $7.16 | $7.22 | $7.02 | $7.04 | $7.04 | 22,589,620 |
| 2024-11-25 | $6.99 | $7.20 | $6.83 | $7.13 | $7.13 | 26,524,300 |
| 2024-11-22 | $7.03 | $7.31 | $6.95 | $7.07 | $7.07 | 39,703,700 |
| 2024-11-21 | $6.99 | $7.01 | $6.93 | $6.99 | $6.99 | 10,784,880 |
| 2024-11-20 | $6.93 | $7.03 | $6.91 | $7.02 | $7.02 | 13,368,710 |
| 2024-11-19 | $6.91 | $6.95 | $6.81 | $6.94 | $6.94 | 11,877,600 |
| 2024-11-18 | $6.99 | $7.04 | $6.86 | $6.90 | $6.90 | 15,105,900 |
| 2024-11-15 | $7.09 | $7.13 | $7.00 | $7.00 | $7.00 | 14,344,200 |
| 2024-11-14 | $7.12 | $7.25 | $7.06 | $7.07 | $7.07 | 16,945,600 |
| 2024-11-13 | $7.17 | $7.27 | $7.06 | $7.16 | $7.16 | 18,494,660 |
| 2024-11-12 | $7.29 | $7.36 | $7.15 | $7.21 | $7.21 | 31,431,980 |
| 2024-11-11 | $7.44 | $7.44 | $7.27 | $7.32 | $7.32 | 31,942,290 |
| 2024-11-08 | $7.50 | $7.50 | $7.24 | $7.28 | $7.28 | 39,823,160 |
| 2024-11-07 | $7.44 | $7.49 | $7.27 | $7.42 | $7.42 | 60,965,400 |
| 2024-11-06 | $7.07 | $7.53 | $7.06 | $7.50 | $7.50 | 79,196,970 |
| 2024-11-05 | $6.94 | $7.15 | $6.90 | $7.09 | $7.09 | 33,453,840 |
| 2024-11-04 | $6.90 | $6.97 | $6.79 | $6.96 | $6.96 | 19,868,200 |
| 2024-11-01 | $6.94 | $7.07 | $6.91 | $6.96 | $6.96 | 25,117,710 |
| 2024-10-31 | $6.96 | $7.05 | $6.89 | $6.97 | $6.97 | 19,979,040 |
| 2024-10-30 | $7.02 | $7.07 | $6.90 | $6.97 | $6.97 | 23,421,920 |
| 2024-10-29 | $7.15 | $7.29 | $7.00 | $7.08 | $7.08 | 35,887,620 |
| 2024-10-28 | $6.97 | $7.15 | $6.97 | $7.14 | $7.14 | 35,743,510 |
| 2024-10-25 | $6.90 | $7.02 | $6.87 | $6.97 | $6.97 | 20,344,400 |
| 2024-10-24 | $7.04 | $7.09 | $6.94 | $6.98 | $6.98 | 18,416,640 |
| 2024-10-23 | $7.10 | $7.11 | $7.00 | $7.08 | $7.08 | 28,939,600 |
| 2024-10-22 | $7.01 | $7.24 | $6.94 | $7.15 | $7.15 | 39,291,300 |
| 2024-10-21 | $6.97 | $7.06 | $6.90 | $7.01 | $7.01 | 25,642,960 |
| 2024-10-18 | $6.92 | $7.06 | $6.80 | $7.00 | $7.00 | 32,594,260 |
| 2024-10-17 | $7.12 | $7.13 | $6.96 | $6.98 | $6.98 | 26,614,630 |
| 2024-10-16 | $7.22 | $7.31 | $7.02 | $7.14 | $7.14 | 35,729,860 |
| 2024-10-15 | $6.99 | $7.34 | $6.89 | $7.19 | $7.19 | 48,289,290 |
| 2024-10-14 | $6.73 | $7.27 | $6.70 | $7.10 | $7.10 | 45,691,760 |
| 2024-10-11 | $6.86 | $6.89 | $6.58 | $6.68 | $6.68 | 21,956,560 |
| 2024-10-10 | $6.69 | $7.02 | $6.69 | $6.90 | $6.90 | 35,990,620 |
| 2024-10-09 | $7.18 | $7.19 | $6.63 | $6.64 | $6.64 | 42,180,800 |
| 2024-10-08 | $7.88 | $7.88 | $6.96 | $7.33 | $7.33 | 81,531,140 |
| 2024-09-30 | $6.91 | $7.28 | $6.74 | $7.19 | $7.19 | 77,243,630 |
| 2024-09-27 | $6.59 | $6.77 | $6.54 | $6.74 | $6.74 | 32,150,110 |
| 2024-09-26 | $6.40 | $6.55 | $6.38 | $6.55 | $6.55 | 28,725,820 |
| 2024-09-25 | $6.47 | $6.55 | $6.36 | $6.46 | $6.46 | 28,778,600 |
| 2024-09-24 | $6.31 | $6.44 | $6.28 | $6.43 | $6.43 | 21,811,130 |
| 2024-09-23 | $6.34 | $6.37 | $6.26 | $6.31 | $6.31 | 13,899,500 |
| 2024-09-20 | $6.42 | $6.51 | $6.37 | $6.39 | $6.39 | 20,482,910 |
| 2024-09-19 | $6.18 | $6.59 | $6.16 | $6.51 | $6.51 | 37,261,130 |
| 2024-09-18 | $6.26 | $6.27 | $6.09 | $6.16 | $6.16 | 13,985,200 |
| 2024-09-13 | $6.14 | $6.39 | $6.05 | $6.28 | $6.28 | 24,039,570 |
| 2024-09-12 | $6.13 | $6.26 | $6.11 | $6.16 | $6.16 | 13,414,600 |
| 2024-09-11 | $6.13 | $6.19 | $6.09 | $6.14 | $6.14 | 7,764,500 |
| 2024-09-10 | $6.30 | $6.31 | $6.10 | $6.18 | $6.18 | 16,845,600 |
| 2024-09-09 | $6.25 | $6.43 | $6.14 | $6.36 | $6.36 | 23,922,290 |
| 2024-09-06 | $6.33 | $6.36 | $6.18 | $6.23 | $6.23 | 23,573,110 |
| 2024-09-05 | $6.47 | $6.50 | $6.33 | $6.37 | $6.37 | 26,325,310 |
| 2024-09-04 | $6.40 | $6.81 | $6.34 | $6.52 | $6.52 | 44,239,940 |
| 2024-09-03 | $6.20 | $6.49 | $6.10 | $6.40 | $6.40 | 33,693,030 |
| 2024-09-02 | $6.14 | $6.55 | $6.13 | $6.25 | $6.25 | 37,564,610 |
| 2024-08-30 | $6.09 | $6.16 | $6.05 | $6.14 | $6.14 | 20,992,620 |
| 2024-08-29 | $6.16 | $6.32 | $6.11 | $6.13 | $6.13 | 23,828,740 |
| 2024-08-28 | $5.92 | $6.34 | $5.89 | $6.24 | $6.24 | 36,591,370 |
| 2024-08-27 | $5.86 | $6.15 | $5.81 | $5.95 | $5.95 | 21,064,300 |
| 2024-08-26 | $5.63 | $6.09 | $5.62 | $5.89 | $5.89 | 20,270,270 |
| 2024-08-23 | $5.65 | $5.70 | $5.53 | $5.55 | $5.55 | 6,473,400 |
| 2024-08-22 | $5.77 | $5.80 | $5.61 | $5.64 | $5.64 | 6,114,890 |
| 2024-08-21 | $5.74 | $5.78 | $5.71 | $5.78 | $5.78 | 3,101,200 |
| 2024-08-20 | $5.88 | $5.91 | $5.73 | $5.75 | $5.75 | 6,002,100 |
| 2024-08-19 | $5.86 | $5.93 | $5.83 | $5.87 | $5.87 | 5,157,060 |
| 2024-08-16 | $5.91 | $5.94 | $5.84 | $5.86 | $5.86 | 5,392,400 |
| 2024-08-15 | $5.93 | $5.96 | $5.85 | $5.93 | $5.93 | 4,198,600 |
| 2024-08-14 | $5.99 | $5.99 | $5.91 | $5.92 | $5.92 | 4,088,700 |
| 2024-08-13 | $6.04 | $6.04 | $5.95 | $5.99 | $5.99 | 4,335,360 |
| 2024-08-12 | $6.02 | $6.06 | $5.99 | $6.02 | $6.02 | 5,679,900 |
| 2024-08-09 | $6.09 | $6.13 | $6.02 | $6.04 | $6.04 | 9,468,800 |
| 2024-08-08 | $6.00 | $6.19 | $5.97 | $6.15 | $6.15 | 16,104,200 |
| 2024-08-07 | $6.05 | $6.08 | $5.99 | $6.00 | $6.00 | 7,423,360 |
| 2024-08-06 | $6.09 | $6.15 | $6.02 | $6.10 | $6.10 | 9,980,700 |
| 2024-08-05 | $6.01 | $6.11 | $5.98 | $6.02 | $6.02 | 10,503,000 |
| 2024-08-02 | $6.00 | $6.09 | $5.97 | $6.03 | $6.03 | 8,530,930 |
| 2024-08-01 | $6.01 | $6.11 | $5.95 | $6.03 | $6.03 | 9,462,430 |
| 2024-07-31 | $5.89 | $6.00 | $5.86 | $6.00 | $6.00 | 7,523,010 |
| 2024-07-30 | $5.83 | $5.91 | $5.81 | $5.89 | $5.89 | 4,191,500 |
| 2024-07-29 | $5.86 | $5.90 | $5.82 | $5.83 | $5.83 | 3,730,320 |
| 2024-07-26 | $5.75 | $5.87 | $5.75 | $5.86 | $5.86 | 3,770,350 |
| 2024-07-25 | $5.76 | $5.81 | $5.72 | $5.78 | $5.78 | 3,781,060 |
| 2024-07-24 | $5.81 | $5.84 | $5.71 | $5.74 | $5.74 | 3,982,300 |
| 2024-07-23 | $5.89 | $5.92 | $5.80 | $5.81 | $5.81 | 4,226,100 |
| 2024-07-22 | $5.91 | $5.93 | $5.85 | $5.89 | $5.89 | 2,816,600 |
| 2024-07-19 | $5.94 | $5.94 | $5.86 | $5.90 | $5.90 | 4,186,900 |
| 2024-07-18 | $5.98 | $5.99 | $5.87 | $5.96 | $5.96 | 5,261,500 |
| 2024-07-17 | $5.94 | $6.02 | $5.91 | $5.99 | $5.99 | 6,664,710 |
| 2024-07-16 | $5.97 | $5.99 | $5.90 | $5.94 | $5.94 | 3,548,600 |
| 2024-07-15 | $5.94 | $5.99 | $5.91 | $5.97 | $5.97 | 3,910,800 |
| 2024-07-12 | $5.94 | $5.99 | $5.92 | $5.96 | $5.96 | 4,012,300 |
| 2024-07-11 | $5.90 | $5.98 | $5.89 | $5.96 | $5.96 | 6,765,000 |
| 2024-07-10 | $5.85 | $5.92 | $5.75 | $5.83 | $5.83 | 6,253,200 |
| 2024-07-09 | $5.92 | $5.92 | $5.71 | $5.88 | $5.88 | 7,819,500 |
| 2024-07-08 | $6.03 | $6.08 | $5.83 | $5.90 | $5.90 | 8,290,310 |
| 2024-07-05 | $5.95 | $6.01 | $5.90 | $6.00 | $6.00 | 4,115,600 |
| 2024-07-04 | $6.12 | $6.13 | $5.95 | $5.96 | $5.96 | 6,349,140 |
| 2024-07-03 | $6.15 | $6.24 | $6.12 | $6.13 | $6.13 | 5,193,200 |
| 2024-07-02 | $6.12 | $6.23 | $6.06 | $6.14 | $6.14 | 6,897,290 |
| 2024-07-01 | $6.06 | $6.16 | $6.06 | $6.15 | $6.15 | 7,215,900 |
| 2024-06-28 | $5.96 | $6.04 | $5.91 | $6.03 | $6.03 | 6,555,900 |
| 2024-06-27 | $5.98 | $6.02 | $5.94 | $5.96 | $5.96 | 4,727,200 |
| 2024-06-26 | $5.85 | $6.00 | $5.84 | $5.99 | $5.99 | 6,036,900 |
| 2024-06-25 | $5.93 | $5.98 | $5.84 | $5.90 | $5.90 | 6,176,000 |
| 2024-06-24 | $6.10 | $6.14 | $5.85 | $5.92 | $5.92 | 9,767,360 |
| 2024-06-21 | $6.33 | $6.33 | $6.11 | $6.17 | $6.17 | 6,978,400 |
| 2024-06-20 | $6.35 | $6.45 | $6.29 | $6.31 | $6.31 | 7,437,600 |
| 2024-06-19 | $6.30 | $6.36 | $6.27 | $6.30 | $6.30 | 4,644,800 |
| 2024-06-18 | $6.26 | $6.34 | $6.26 | $6.30 | $6.30 | 4,910,300 |
| 2024-06-17 | $6.37 | $6.39 | $6.28 | $6.29 | $6.29 | 8,208,540 |
| 2024-06-14 | $6.37 | $6.51 | $6.35 | $6.45 | $6.45 | 13,163,120 |
| 2024-06-13 | $6.35 | $6.42 | $6.24 | $6.35 | $6.35 | 8,637,800 |
| 2024-06-12 | $6.25 | $6.37 | $6.24 | $6.32 | $6.32 | 7,512,730 |
| 2024-06-11 | $6.24 | $6.25 | $6.17 | $6.22 | $6.22 | 4,839,000 |
| 2024-06-07 | $6.09 | $6.20 | $6.09 | $6.18 | $6.18 | 5,435,300 |
| 2024-06-06 | $6.28 | $6.30 | $6.07 | $6.09 | $6.09 | 9,308,200 |
| 2024-06-05 | $6.29 | $6.32 | $6.22 | $6.22 | $6.22 | 4,592,600 |
| 2024-06-04 | $6.32 | $6.35 | $6.17 | $6.31 | $6.31 | 8,879,450 |
| 2024-06-03 | $6.44 | $6.53 | $6.34 | $6.37 | $6.37 | 7,586,860 |
| 2024-05-31 | $6.40 | $6.42 | $6.38 | $6.41 | $6.41 | 3,808,500 |
| 2024-05-30 | $6.40 | $6.43 | $6.36 | $6.39 | $6.39 | 4,915,550 |
| 2024-05-29 | $6.39 | $6.43 | $6.35 | $6.42 | $6.42 | 5,274,100 |
| 2024-05-28 | $6.50 | $6.53 | $6.39 | $6.40 | $6.40 | 6,747,900 |
| 2024-05-27 | $6.58 | $6.59 | $6.34 | $6.49 | $6.49 | 11,591,440 |
| 2024-05-24 | $6.57 | $6.73 | $6.56 | $6.61 | $6.61 | 12,083,070 |
| 2024-05-23 | $6.72 | $6.74 | $6.51 | $6.53 | $6.53 | 13,273,110 |
| 2024-05-22 | $6.78 | $6.79 | $6.70 | $6.71 | $6.71 | 9,861,000 |
| 2024-05-21 | $6.76 | $6.81 | $6.71 | $6.78 | $6.78 | 11,030,000 |
| 2024-05-20 | $6.65 | $6.85 | $6.63 | $6.80 | $6.80 | 19,097,180 |
| 2024-05-17 | $6.68 | $6.73 | $6.60 | $6.67 | $6.67 | 12,161,000 |
| 2024-05-16 | $6.74 | $6.76 | $6.68 | $6.69 | $6.69 | 10,342,310 |
| 2024-05-15 | $6.76 | $6.79 | $6.64 | $6.72 | $6.72 | 11,467,300 |
| 2024-05-14 | $6.61 | $6.85 | $6.61 | $6.77 | $6.77 | 19,680,070 |
| 2024-05-13 | $6.73 | $6.73 | $6.56 | $6.59 | $6.59 | 14,983,670 |
| 2024-05-10 | $6.80 | $6.88 | $6.72 | $6.75 | $6.75 | 17,338,530 |
| 2024-05-09 | $6.74 | $6.81 | $6.70 | $6.80 | $6.80 | 15,172,080 |
| 2024-05-08 | $6.75 | $6.87 | $6.74 | $6.76 | $6.76 | 15,794,300 |
| 2024-05-07 | $6.87 | $6.87 | $6.75 | $6.78 | $6.78 | 15,500,380 |
| 2024-05-06 | $6.69 | $6.86 | $6.66 | $6.81 | $6.81 | 26,017,860 |
| 2024-04-30 | $6.60 | $6.81 | $6.58 | $6.64 | $6.64 | 19,372,700 |
| 2024-04-29 | $6.61 | $6.70 | $6.58 | $6.70 | $6.70 | 18,294,760 |
| 2024-04-26 | $6.57 | $6.63 | $6.54 | $6.62 | $6.62 | 15,644,700 |
| 2024-04-25 | $6.58 | $6.67 | $6.54 | $6.61 | $6.61 | 13,748,600 |
| 2024-04-24 | $6.74 | $6.74 | $6.53 | $6.63 | $6.63 | 20,060,600 |
| 2024-04-23 | $6.83 | $6.88 | $6.66 | $6.73 | $6.73 | 24,118,330 |
| 2024-04-22 | $6.65 | $6.91 | $6.57 | $6.72 | $6.72 | 47,194,590 |
| 2024-04-19 | $6.17 | $6.85 | $6.17 | $6.85 | $6.85 | 60,103,550 |
| 2024-04-18 | $6.23 | $6.36 | $6.20 | $6.23 | $6.23 | 12,451,070 |
| 2024-04-17 | $6.08 | $6.36 | $6.07 | $6.29 | $6.29 | 16,850,530 |
| 2024-04-16 | $6.58 | $6.63 | $6.07 | $6.08 | $6.08 | 29,361,210 |
| 2024-04-15 | $6.88 | $6.89 | $6.39 | $6.65 | $6.65 | 32,192,370 |
| 2024-04-12 | $7.05 | $7.24 | $6.95 | $7.04 | $7.04 | 34,428,320 |
| 2024-04-11 | $6.70 | $7.38 | $6.65 | $7.12 | $7.12 | 39,843,680 |
| 2024-04-10 | $6.90 | $6.95 | $6.68 | $6.73 | $6.73 | 21,143,720 |
| 2024-04-09 | $6.99 | $7.03 | $6.79 | $6.97 | $6.97 | 26,544,000 |
| 2024-04-08 | $6.90 | $7.24 | $6.88 | $7.10 | $7.10 | 41,078,200 |
| 2024-04-03 | $6.81 | $7.01 | $6.76 | $6.94 | $6.94 | 25,043,820 |
| 2024-04-02 | $6.76 | $6.85 | $6.73 | $6.83 | $6.83 | 17,076,780 |
| 2024-04-01 | $6.69 | $6.77 | $6.68 | $6.76 | $6.76 | 12,536,570 |
| 2024-03-29 | $6.60 | $6.73 | $6.59 | $6.72 | $6.72 | 11,618,870 |
| 2024-03-28 | $6.53 | $6.68 | $6.48 | $6.64 | $6.64 | 13,756,710 |
| 2024-03-27 | $6.51 | $6.91 | $6.44 | $6.66 | $6.66 | 21,480,120 |
| 2024-03-26 | $6.52 | $6.58 | $6.40 | $6.52 | $6.52 | 10,033,140 |
| 2024-03-25 | $6.62 | $6.67 | $6.52 | $6.52 | $6.52 | 11,515,100 |
| 2024-03-22 | $6.92 | $6.92 | $6.65 | $6.68 | $6.68 | 20,808,740 |
| 2024-03-21 | $6.81 | $6.96 | $6.80 | $6.92 | $6.92 | 23,824,250 |
| 2024-03-20 | $6.85 | $6.89 | $6.77 | $6.81 | $6.81 | 14,598,300 |
| 2024-03-19 | $6.75 | $6.93 | $6.73 | $6.85 | $6.85 | 24,784,700 |
| 2024-03-18 | $6.73 | $6.77 | $6.69 | $6.76 | $6.76 | 12,931,950 |
| 2024-03-15 | $6.65 | $6.74 | $6.65 | $6.73 | $6.73 | 8,284,420 |
| 2024-03-14 | $6.71 | $6.82 | $6.64 | $6.68 | $6.68 | 13,575,130 |
| 2024-03-13 | $6.95 | $7.00 | $6.75 | $6.83 | $6.83 | 23,881,840 |
| 2024-03-12 | $6.70 | $6.84 | $6.65 | $6.79 | $6.79 | 19,954,800 |
| 2024-03-11 | $6.63 | $6.72 | $6.61 | $6.71 | $6.71 | 14,444,510 |
| 2024-03-08 | $6.68 | $6.71 | $6.57 | $6.63 | $6.63 | 16,419,810 |
| 2024-03-07 | $6.73 | $6.86 | $6.68 | $6.72 | $6.72 | 18,439,530 |
| 2024-03-06 | $6.71 | $6.80 | $6.62 | $6.75 | $6.75 | 18,895,170 |
| 2024-03-05 | $6.91 | $6.99 | $6.73 | $6.73 | $6.73 | 30,217,890 |
| 2024-03-04 | $6.86 | $7.24 | $6.78 | $7.01 | $7.01 | 45,060,720 |
| 2024-03-01 | $7.00 | $7.07 | $6.85 | $6.93 | $6.93 | 50,368,530 |
| 2024-02-29 | $6.90 | $7.50 | $6.70 | $7.18 | $7.18 | 85,212,130 |
| 2024-02-28 | $6.32 | $6.91 | $6.23 | $6.91 | $6.91 | 61,805,360 |
| 2024-02-27 | $6.17 | $6.28 | $6.12 | $6.28 | $6.28 | 12,791,910 |
| 2024-02-26 | $6.18 | $6.26 | $6.11 | $6.19 | $6.19 | 12,641,060 |
| 2024-02-23 | $6.14 | $6.19 | $6.08 | $6.18 | $6.18 | 13,120,210 |
| 2024-02-22 | $6.05 | $6.16 | $6.00 | $6.15 | $6.15 | 11,992,030 |
| 2024-02-21 | $5.90 | $6.12 | $5.88 | $6.05 | $6.05 | 14,244,510 |
| 2024-02-20 | $5.99 | $6.03 | $5.87 | $5.97 | $5.97 | 9,892,400 |
| 2024-02-19 | $5.98 | $6.04 | $5.92 | $6.00 | $6.00 | 12,572,110 |
| 2024-02-08 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2024-02-07 | $5.65 | $5.74 | $5.48 | $5.62 | $5.62 | 12,166,250 |
| 2024-02-06 | $5.34 | $5.73 | $5.10 | $5.61 | $5.61 | 13,869,030 |
| 2024-02-05 | $5.73 | $5.77 | $5.26 | $5.37 | $5.37 | 16,147,230 |
| 2024-02-02 | $5.98 | $6.12 | $5.57 | $5.78 | $5.78 | 13,310,000 |
| 2024-02-01 | $5.95 | $6.10 | $5.87 | $5.98 | $5.98 | 8,651,700 |
| 2024-01-31 | $6.28 | $6.36 | $6.05 | $6.07 | $6.07 | 10,092,800 |
| 2024-01-30 | $6.40 | $6.53 | $6.32 | $6.36 | $6.36 | 7,429,300 |
| 2024-01-29 | $6.58 | $6.64 | $6.41 | $6.46 | $6.46 | 8,641,410 |
| 2024-01-26 | $6.50 | $6.70 | $6.45 | $6.58 | $6.58 | 13,625,420 |
| 2024-01-25 | $6.30 | $6.48 | $6.27 | $6.46 | $6.46 | 10,081,400 |
| 2024-01-24 | $6.15 | $6.32 | $6.08 | $6.32 | $6.32 | 9,601,160 |
| 2024-01-23 | $6.16 | $6.24 | $5.99 | $6.19 | $6.19 | 8,875,620 |
| 2024-01-22 | $6.67 | $6.67 | $6.11 | $6.24 | $6.24 | 13,391,480 |
| 2024-01-19 | $6.73 | $6.74 | $6.67 | $6.68 | $6.68 | 4,184,600 |
| 2024-01-18 | $6.90 | $6.91 | $6.61 | $6.75 | $6.75 | 10,970,420 |
| 2024-01-17 | $7.00 | $7.00 | $6.90 | $6.90 | $6.90 | 5,259,200 |
| 2024-01-16 | $7.04 | $7.05 | $6.92 | $7.00 | $7.00 | 6,606,900 |
| 2024-01-15 | $7.02 | $7.06 | $7.00 | $7.05 | $7.05 | 4,983,600 |
| 2024-01-12 | $7.03 | $7.13 | $7.01 | $7.03 | $7.03 | 5,886,700 |
| 2024-01-11 | $6.99 | $7.06 | $6.97 | $7.05 | $7.05 | 5,594,400 |
| 2024-01-10 | $7.05 | $7.05 | $6.92 | $6.99 | $6.99 | 6,245,530 |
| 2024-01-09 | $7.04 | $7.09 | $7.02 | $7.05 | $7.05 | 4,709,200 |
| 2024-01-08 | $7.15 | $7.15 | $7.02 | $7.03 | $7.03 | 6,791,310 |
| 2024-01-05 | $7.22 | $7.26 | $7.11 | $7.14 | $7.14 | 7,908,400 |
| 2024-01-04 | $7.25 | $7.32 | $7.20 | $7.26 | $7.26 | 5,969,100 |
| 2024-01-03 | $7.29 | $7.30 | $7.22 | $7.25 | $7.25 | 7,203,310 |
| 2024-01-02 | $7.30 | $7.35 | $7.26 | $7.30 | $7.30 | 8,103,400 |
| 2024-01-01 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2023-12-29 | $7.22 | $7.30 | $7.20 | $7.28 | $7.28 | 7,977,700 |
| 2023-12-28 | $7.22 | $7.29 | $7.17 | $7.26 | $7.26 | 9,962,550 |
| 2023-12-27 | $7.13 | $7.18 | $7.09 | $7.17 | $7.17 | 5,076,000 |
| 2023-12-26 | $7.25 | $7.28 | $7.10 | $7.12 | $7.12 | 8,206,100 |
| 2023-12-25 | $7.24 | $7.33 | $7.23 | $7.26 | $7.26 | 7,819,690 |
| 2023-12-22 | $7.26 | $7.33 | $7.20 | $7.30 | $7.30 | 13,328,840 |
| 2023-12-21 | $7.10 | $7.56 | $7.10 | $7.36 | $7.36 | 19,918,400 |
| 2023-12-20 | $7.14 | $7.21 | $7.07 | $7.09 | $7.09 | 6,528,570 |
| 2023-12-19 | $7.13 | $7.17 | $7.07 | $7.13 | $7.13 | 6,703,440 |
| 2023-12-18 | $7.30 | $7.33 | $7.15 | $7.16 | $7.16 | 9,573,700 |
| 2023-12-15 | $7.28 | $7.33 | $7.26 | $7.29 | $7.29 | 7,112,540 |
| 2023-12-14 | $7.29 | $7.35 | $7.28 | $7.29 | $7.29 | 8,553,200 |
| 2023-12-13 | $7.34 | $7.39 | $7.28 | $7.29 | $7.29 | 11,385,240 |
| 2023-12-12 | $7.41 | $7.41 | $7.32 | $7.36 | $7.36 | 11,684,000 |
| 2023-12-11 | $7.41 | $7.43 | $7.25 | $7.41 | $7.41 | 25,688,730 |
| 2023-12-08 | $7.77 | $7.79 | $7.51 | $7.54 | $7.54 | 28,959,230 |
| 2023-12-07 | $7.83 | $7.84 | $7.71 | $7.80 | $7.80 | 23,159,540 |
| 2023-12-06 | $7.75 | $7.97 | $7.71 | $7.89 | $7.89 | 44,104,820 |
| 2023-12-05 | $7.63 | $7.88 | $7.62 | $7.75 | $7.75 | 46,039,620 |
| 2023-12-04 | $7.67 | $7.68 | $7.55 | $7.63 | $7.63 | 19,427,280 |
| 2023-12-01 | $7.66 | $7.79 | $7.64 | $7.68 | $7.68 | 25,158,230 |
| 2023-11-30 | $7.59 | $7.68 | $7.50 | $7.67 | $7.67 | 21,990,640 |
| 2023-11-29 | $7.58 | $7.69 | $7.57 | $7.61 | $7.61 | 17,381,890 |
| 2023-11-28 | $7.55 | $7.80 | $7.43 | $7.69 | $7.69 | 30,268,890 |
| 2023-11-27 | $7.56 | $7.62 | $7.53 | $7.56 | $7.56 | 14,119,810 |
| 2023-11-24 | $7.49 | $7.57 | $7.48 | $7.56 | $7.56 | 11,348,700 |
| 2023-11-23 | $7.46 | $7.52 | $7.45 | $7.52 | $7.52 | 6,740,220 |
| 2023-11-22 | $7.50 | $7.55 | $7.48 | $7.49 | $7.49 | 7,845,450 |
| 2023-11-21 | $7.56 | $7.57 | $7.50 | $7.51 | $7.51 | 10,010,690 |
| 2023-11-20 | $7.50 | $7.57 | $7.47 | $7.57 | $7.57 | 12,825,420 |
| 2023-11-17 | $7.49 | $7.51 | $7.42 | $7.49 | $7.49 | 10,075,900 |
| 2023-11-16 | $7.59 | $7.62 | $7.48 | $7.49 | $7.49 | 13,335,070 |
| 2023-11-15 | $7.62 | $7.64 | $7.57 | $7.59 | $7.59 | 9,860,900 |
| 2023-11-14 | $7.57 | $7.61 | $7.55 | $7.59 | $7.59 | 9,269,450 |
| 2023-11-13 | $7.52 | $7.59 | $7.48 | $7.58 | $7.58 | 10,158,400 |
| 2023-11-10 | $7.55 | $7.55 | $7.46 | $7.53 | $7.53 | 10,081,800 |
| 2023-11-09 | $7.63 | $7.69 | $7.55 | $7.56 | $7.56 | 14,423,600 |
| 2023-11-08 | $7.68 | $7.71 | $7.58 | $7.66 | $7.66 | 15,450,390 |
| 2023-11-07 | $7.66 | $7.72 | $7.59 | $7.71 | $7.71 | 17,256,070 |
| 2023-11-06 | $7.60 | $7.70 | $7.58 | $7.69 | $7.69 | 19,289,710 |
| 2023-11-03 | $7.50 | $7.57 | $7.49 | $7.55 | $7.55 | 9,585,480 |
| 2023-11-02 | $7.66 | $7.69 | $7.51 | $7.51 | $7.51 | 13,944,600 |
| 2023-11-01 | $7.62 | $7.69 | $7.55 | $7.66 | $7.66 | 14,465,790 |
| 2023-10-31 | $7.65 | $7.70 | $7.57 | $7.62 | $7.62 | 14,945,290 |
| 2023-10-30 | $7.57 | $7.77 | $7.53 | $7.66 | $7.66 | 25,167,600 |
| 2023-10-27 | $7.43 | $7.61 | $7.39 | $7.57 | $7.57 | 18,073,510 |
| 2023-10-26 | $7.58 | $7.59 | $7.39 | $7.49 | $7.49 | 20,973,230 |
| 2023-10-25 | $7.72 | $7.74 | $7.60 | $7.64 | $7.64 | 24,179,010 |
| 2023-10-24 | $7.75 | $7.85 | $7.51 | $7.74 | $7.74 | 23,551,490 |
| 2023-10-23 | $7.80 | $8.05 | $7.68 | $7.85 | $7.85 | 34,276,590 |
| 2023-10-20 | $7.83 | $7.84 | $7.68 | $7.78 | $7.78 | 20,113,310 |
| 2023-10-19 | $7.74 | $7.91 | $7.64 | $7.91 | $7.91 | 31,012,280 |
| 2023-10-18 | $7.62 | $8.16 | $7.61 | $7.90 | $7.90 | 51,293,660 |
| 2023-10-17 | $7.78 | $7.78 | $7.58 | $7.65 | $7.65 | 29,033,830 |
| 2023-10-16 | $7.40 | $7.85 | $7.38 | $7.85 | $7.85 | 60,137,700 |
| 2023-10-13 | $7.52 | $7.52 | $7.36 | $7.40 | $7.40 | 13,932,900 |
| 2023-10-12 | $7.49 | $7.55 | $7.49 | $7.53 | $7.53 | 10,089,900 |
| 2023-10-11 | $7.54 | $7.56 | $7.45 | $7.49 | $7.49 | 10,098,900 |
| 2023-10-10 | $7.54 | $7.60 | $7.53 | $7.54 | $7.54 | 9,510,620 |
| 2023-10-09 | $7.61 | $7.62 | $7.43 | $7.54 | $7.54 | 11,860,580 |
| 2023-09-28 | $7.60 | $7.61 | $7.54 | $7.60 | $7.60 | 9,656,710 |
| 2023-09-27 | $7.60 | $7.63 | $7.57 | $7.57 | $7.57 | 8,674,250 |
| 2023-09-26 | $7.67 | $7.69 | $7.61 | $7.61 | $7.61 | 8,105,300 |
| 2023-09-25 | $7.72 | $7.76 | $7.66 | $7.67 | $7.67 | 8,859,330 |
| 2023-09-22 | $7.60 | $7.69 | $7.57 | $7.69 | $7.69 | 10,315,520 |
| 2023-09-21 | $7.77 | $7.78 | $7.60 | $7.62 | $7.62 | 18,040,810 |
| 2023-09-20 | $7.82 | $7.90 | $7.76 | $7.80 | $7.80 | 12,069,540 |
| 2023-09-19 | $7.87 | $7.91 | $7.80 | $7.82 | $7.82 | 9,800,820 |
| 2023-09-18 | $7.81 | $7.90 | $7.71 | $7.87 | $7.87 | 12,392,700 |
| 2023-09-15 | $7.80 | $7.84 | $7.79 | $7.83 | $7.83 | 9,781,710 |
| 2023-09-14 | $7.83 | $7.83 | $7.75 | $7.80 | $7.80 | 11,290,660 |
| 2023-09-13 | $7.89 | $7.90 | $7.80 | $7.83 | $7.83 | 12,773,490 |
| 2023-09-12 | $7.92 | $7.94 | $7.85 | $7.88 | $7.88 | 11,147,510 |
| 2023-09-11 | $7.83 | $7.96 | $7.82 | $7.95 | $7.95 | 14,375,410 |
| 2023-09-08 | $7.89 | $7.91 | $7.80 | $7.87 | $7.87 | 17,120,880 |
| 2023-09-07 | $8.03 | $8.08 | $7.88 | $7.89 | $7.89 | 20,605,110 |
| 2023-09-06 | $8.09 | $8.09 | $7.97 | $8.05 | $8.05 | 19,254,390 |
| 2023-09-05 | $8.19 | $8.19 | $8.05 | $8.11 | $8.11 | 22,010,020 |
| 2023-09-04 | $8.16 | $8.24 | $8.11 | $8.21 | $8.21 | 24,062,630 |
| 2023-09-01 | $8.12 | $8.22 | $8.10 | $8.17 | $8.17 | 20,490,310 |
| 2023-08-31 | $8.27 | $8.27 | $8.11 | $8.15 | $8.15 | 27,760,230 |
| 2023-08-30 | $8.52 | $8.53 | $8.25 | $8.30 | $8.30 | 39,602,880 |
| 2023-08-29 | $8.32 | $8.54 | $8.22 | $8.52 | $8.52 | 49,029,480 |
| 2023-08-28 | $8.40 | $8.65 | $8.29 | $8.36 | $8.36 | 72,506,840 |
| 2023-08-25 | $8.36 | $8.40 | $8.02 | $8.11 | $8.11 | 39,893,740 |
| 2023-08-24 | $8.29 | $8.39 | $8.18 | $8.38 | $8.38 | 37,424,100 |
| 2023-08-23 | $8.33 | $8.47 | $8.29 | $8.32 | $8.32 | 33,282,490 |
| 2023-08-22 | $8.37 | $8.75 | $8.15 | $8.51 | $8.51 | 50,643,710 |
| 2023-08-21 | $8.28 | $8.52 | $8.25 | $8.32 | $8.32 | 41,929,090 |
| 2023-08-18 | $8.52 | $8.55 | $8.23 | $8.23 | $8.23 | 46,146,090 |
| 2023-08-17 | $8.66 | $8.66 | $8.40 | $8.58 | $8.58 | 48,302,300 |
| 2023-08-16 | $8.48 | $8.78 | $8.40 | $8.74 | $8.74 | 56,357,040 |
| 2023-08-15 | $8.70 | $8.75 | $8.52 | $8.62 | $8.62 | 50,741,090 |
| 2023-08-14 | $9.00 | $9.00 | $8.70 | $8.80 | $8.80 | 71,660,740 |
| 2023-08-11 | $9.57 | $9.63 | $9.01 | $9.20 | $9.20 | 98,676,420 |
| 2023-08-10 | $9.30 | $9.80 | $9.20 | $9.53 | $9.53 | 132,670,530 |
| 2023-08-09 | $9.46 | $9.60 | $9.04 | $9.12 | $9.12 | 109,623,000 |
| 2023-08-08 | $9.33 | $10.00 | $9.20 | $9.58 | $9.58 | 185,915,450 |
| 2023-08-07 | $8.75 | $9.15 | $8.72 | $9.15 | $9.15 | 127,293,850 |
| 2023-08-04 | $8.53 | $8.53 | $8.25 | $8.32 | $8.32 | 60,431,800 |
| 2023-08-03 | $8.45 | $8.63 | $8.33 | $8.46 | $8.46 | 69,820,160 |
| 2023-08-02 | $8.31 | $8.46 | $8.19 | $8.30 | $8.30 | 63,412,510 |
| 2023-08-01 | $8.50 | $8.86 | $8.40 | $8.46 | $8.46 | 130,982,400 |
| 2023-07-31 | $8.24 | $8.47 | $8.10 | $8.47 | $8.47 | 102,234,790 |
| 2023-07-28 | $7.57 | $7.78 | $7.55 | $7.70 | $7.70 | 19,310,210 |
| 2023-07-27 | $7.73 | $7.73 | $7.57 | $7.58 | $7.58 | 17,202,410 |
| 2023-07-26 | $7.70 | $7.75 | $7.60 | $7.75 | $7.75 | 20,514,030 |
| 2023-07-25 | $7.78 | $7.83 | $7.68 | $7.70 | $7.70 | 24,653,410 |
| 2023-07-24 | $7.66 | $7.85 | $7.66 | $7.76 | $7.76 | 32,530,330 |
| 2023-07-21 | $8.00 | $8.35 | $7.85 | $7.88 | $7.88 | 59,606,460 |
| 2023-07-20 | $7.70 | $7.97 | $7.65 | $7.74 | $7.74 | 32,111,880 |
| 2023-07-19 | $7.56 | $7.70 | $7.52 | $7.61 | $7.61 | 11,984,100 |
| 2023-07-18 | $7.75 | $7.83 | $7.62 | $7.64 | $7.64 | 19,247,310 |
| 2023-07-17 | $7.60 | $7.75 | $7.58 | $7.65 | $7.65 | 18,341,660 |
| 2023-07-14 | $7.66 | $7.85 | $7.59 | $7.66 | $7.66 | 33,574,540 |
| 2023-07-13 | $7.35 | $7.57 | $7.31 | $7.57 | $7.57 | 20,398,330 |
| 2023-07-12 | $7.35 | $7.43 | $7.33 | $7.35 | $7.35 | 10,671,420 |
| 2023-07-11 | $7.41 | $7.42 | $7.28 | $7.35 | $7.35 | 10,858,380 |
| 2023-07-10 | $7.50 | $7.53 | $7.38 | $7.41 | $7.41 | 15,808,220 |
| 2023-07-07 | $7.39 | $7.69 | $7.36 | $7.55 | $7.55 | 35,710,630 |
| 2023-07-06 | $7.14 | $7.72 | $7.11 | $7.41 | $7.41 | 26,674,060 |
| 2023-07-05 | $7.16 | $7.17 | $7.12 | $7.14 | $7.14 | 3,278,500 |
| 2023-07-04 | $7.18 | $7.19 | $7.13 | $7.16 | $7.16 | 4,311,400 |
| 2023-07-03 | $7.11 | $7.15 | $7.10 | $7.15 | $7.15 | 4,086,110 |
| 2023-06-30 | $7.06 | $7.11 | $7.04 | $7.09 | $7.09 | 3,938,070 |
| 2023-06-29 | $7.06 | $7.08 | $7.00 | $7.06 | $7.06 | 3,066,370 |
| 2023-06-28 | $7.05 | $7.07 | $6.99 | $7.06 | $7.06 | 3,652,350 |
| 2023-06-27 | $6.96 | $7.06 | $6.96 | $7.06 | $7.06 | 2,912,680 |
| 2023-06-26 | $7.12 | $7.14 | $6.97 | $6.99 | $6.99 | 4,967,400 |
| 2023-06-21 | $7.06 | $7.15 | $7.06 | $7.10 | $7.10 | 4,512,310 |
| 2023-06-20 | $7.13 | $7.15 | $7.07 | $7.08 | $7.08 | 4,418,220 |
| 2023-06-19 | $7.18 | $7.23 | $7.12 | $7.13 | $7.13 | 4,705,100 |
| 2023-06-16 | $7.12 | $7.20 | $7.12 | $7.18 | $7.18 | 3,489,000 |
| 2023-06-15 | $7.18 | $7.19 | $7.08 | $7.16 | $7.16 | 5,463,660 |
| 2023-06-14 | $7.19 | $7.23 | $7.17 | $7.18 | $7.18 | 3,900,200 |
| 2023-06-13 | $7.28 | $7.28 | $7.16 | $7.19 | $7.19 | 5,365,000 |
| 2023-06-12 | $7.22 | $7.33 | $7.21 | $7.27 | $7.27 | 6,258,890 |
| 2023-06-09 | $7.25 | $7.25 | $7.18 | $7.23 | $7.23 | 6,311,010 |
| 2023-06-08 | $7.17 | $7.34 | $7.15 | $7.28 | $7.28 | 12,944,960 |
| 2023-06-07 | $7.06 | $7.16 | $7.05 | $7.13 | $7.13 | 2,988,720 |
| 2023-06-06 | $7.22 | $7.23 | $7.08 | $7.08 | $7.08 | 3,718,100 |
| 2023-06-05 | $7.20 | $7.25 | $7.17 | $7.20 | $7.20 | 4,076,600 |
| 2023-06-02 | $7.15 | $7.20 | $7.10 | $7.20 | $7.20 | 4,592,060 |
| 2023-06-01 | $7.19 | $7.21 | $7.08 | $7.17 | $7.17 | 5,442,220 |
| 2023-05-31 | $7.11 | $7.27 | $7.09 | $7.18 | $7.18 | 7,631,100 |
| 2023-05-30 | $7.10 | $7.11 | $7.03 | $7.10 | $7.10 | 3,478,160 |
| 2023-05-29 | $7.07 | $7.10 | $7.03 | $7.05 | $7.05 | 3,891,200 |
| 2023-05-26 | $7.09 | $7.10 | $6.93 | $7.01 | $7.01 | 6,498,750 |
| 2023-05-25 | $7.19 | $7.19 | $7.05 | $7.10 | $7.10 | 5,495,770 |
| 2023-05-24 | $7.23 | $7.24 | $7.16 | $7.18 | $7.18 | 3,295,100 |
| 2023-05-23 | $7.29 | $7.31 | $7.22 | $7.23 | $7.23 | 3,028,300 |
| 2023-05-22 | $7.21 | $7.29 | $7.15 | $7.28 | $7.28 | 4,496,100 |
| 2023-05-19 | $7.24 | $7.25 | $7.14 | $7.20 | $7.20 | 4,853,460 |
| 2023-05-18 | $7.31 | $7.31 | $7.24 | $7.24 | $7.24 | 5,294,500 |
| 2023-05-17 | $7.29 | $7.33 | $7.26 | $7.31 | $7.31 | 4,050,770 |
| 2023-05-16 | $7.37 | $7.37 | $7.27 | $7.29 | $7.29 | 5,048,440 |
| 2023-05-15 | $7.38 | $7.40 | $7.28 | $7.35 | $7.35 | 6,545,860 |
| 2023-05-12 | $7.40 | $7.41 | $7.37 | $7.38 | $7.38 | 4,405,300 |
| 2023-05-11 | $7.45 | $7.45 | $7.40 | $7.42 | $7.42 | 4,134,530 |
| 2023-05-10 | $7.40 | $7.43 | $7.36 | $7.43 | $7.43 | 4,409,770 |
| 2023-05-09 | $7.44 | $7.48 | $7.40 | $7.42 | $7.42 | 6,233,400 |
| 2023-05-08 | $7.47 | $7.50 | $7.42 | $7.46 | $7.46 | 6,607,400 |
| 2023-05-05 | $7.51 | $7.51 | $7.39 | $7.46 | $7.46 | 6,079,770 |
| 2023-05-04 | $7.46 | $7.55 | $7.46 | $7.52 | $7.52 | 6,423,300 |
| 2023-05-03 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2023-05-02 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2023-04-28 | $7.39 | $7.45 | $7.37 | $7.44 | $7.44 | 6,332,500 |
| 2023-04-27 | $7.42 | $7.47 | $7.36 | $7.39 | $7.39 | 9,318,930 |
| 2023-04-26 | $7.51 | $7.56 | $7.39 | $7.48 | $7.48 | 8,019,710 |
| 2023-04-25 | $7.75 | $7.75 | $7.50 | $7.53 | $7.53 | 11,962,670 |
| 2023-04-24 | $7.79 | $7.83 | $7.61 | $7.75 | $7.75 | 18,135,430 |
| 2023-04-21 | $7.57 | $7.80 | $7.57 | $7.75 | $7.75 | 27,891,340 |
| 2023-04-20 | $7.64 | $7.64 | $7.52 | $7.55 | $7.55 | 7,898,860 |
| 2023-04-19 | $7.50 | $7.68 | $7.45 | $7.65 | $7.65 | 13,865,890 |
| 2023-04-18 | $7.53 | $7.53 | $7.49 | $7.50 | $7.50 | 3,096,200 |
| 2023-04-17 | $7.51 | $7.53 | $7.48 | $7.53 | $7.53 | 4,263,310 |
| 2023-04-14 | $7.50 | $7.54 | $7.50 | $7.51 | $7.51 | 4,054,080 |
| 2023-04-13 | $7.55 | $7.55 | $7.50 | $7.52 | $7.52 | 4,243,770 |
| 2023-04-12 | $7.56 | $7.57 | $7.53 | $7.54 | $7.54 | 3,543,570 |
| 2023-04-11 | $7.56 | $7.58 | $7.52 | $7.57 | $7.57 | 3,663,210 |
| 2023-04-10 | $7.60 | $7.62 | $7.54 | $7.55 | $7.55 | 5,106,460 |
| 2023-04-07 | $7.57 | $7.61 | $7.56 | $7.61 | $7.61 | 3,046,370 |
| 2023-04-06 | $7.62 | $7.64 | $7.56 | $7.59 | $7.59 | 4,387,170 |
| 2023-04-05 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-04-04 | $7.65 | $7.70 | $7.60 | $7.61 | $7.61 | 5,391,700 |
| 2023-04-03 | $7.59 | $7.67 | $7.59 | $7.65 | $7.65 | 5,900,830 |
| 2023-03-31 | $7.58 | $7.63 | $7.55 | $7.59 | $7.59 | 4,898,600 |
| 2023-03-30 | $7.57 | $7.60 | $7.52 | $7.54 | $7.54 | 4,675,100 |
| 2023-03-29 | $7.66 | $7.69 | $7.55 | $7.57 | $7.57 | 7,540,530 |
| 2023-03-28 | $7.61 | $7.80 | $7.59 | $7.68 | $7.68 | 10,221,030 |
| 2023-03-27 | $7.60 | $7.63 | $7.58 | $7.61 | $7.61 | 4,164,500 |
| 2023-03-24 | $7.64 | $7.64 | $7.59 | $7.60 | $7.60 | 5,138,000 |
| 2023-03-23 | $7.65 | $7.65 | $7.60 | $7.64 | $7.64 | 4,643,950 |
| 2023-03-22 | $7.65 | $7.67 | $7.62 | $7.64 | $7.64 | 4,515,200 |
| 2023-03-21 | $7.60 | $7.65 | $7.58 | $7.65 | $7.65 | 4,351,410 |
| 2023-03-20 | $7.67 | $7.69 | $7.59 | $7.60 | $7.60 | 7,675,300 |
| 2023-03-17 | $7.66 | $7.71 | $7.64 | $7.67 | $7.67 | 6,843,240 |
| 2023-03-16 | $7.78 | $7.81 | $7.66 | $7.66 | $7.66 | 8,703,700 |
| 2023-03-15 | $7.74 | $7.78 | $7.72 | $7.74 | $7.74 | 4,549,100 |
| 2023-03-14 | $7.74 | $7.80 | $7.70 | $7.74 | $7.74 | 7,370,090 |
| 2023-03-13 | $7.70 | $7.76 | $7.62 | $7.75 | $7.75 | 6,612,200 |
| 2023-03-10 | $7.71 | $7.77 | $7.70 | $7.72 | $7.72 | 4,841,800 |
| 2023-03-09 | $7.82 | $7.84 | $7.76 | $7.77 | $7.77 | 4,092,700 |
| 2023-03-08 | $7.72 | $7.81 | $7.70 | $7.81 | $7.81 | 6,643,200 |
| 2023-03-07 | $7.87 | $7.90 | $7.75 | $7.75 | $7.75 | 10,247,200 |
| 2023-03-06 | $7.84 | $7.92 | $7.81 | $7.88 | $7.88 | 11,979,130 |
| 2023-03-03 | $7.81 | $7.83 | $7.79 | $7.83 | $7.83 | 6,496,900 |
| 2023-03-02 | $7.85 | $7.88 | $7.81 | $7.82 | $7.82 | 8,113,800 |
| 2023-03-01 | $7.83 | $7.84 | $7.78 | $7.84 | $7.84 | 7,540,700 |
| 2023-02-28 | $7.77 | $7.82 | $7.76 | $7.82 | $7.82 | 7,319,960 |
| 2023-02-27 | $7.89 | $7.89 | $7.78 | $7.80 | $7.80 | 11,837,860 |
| 2023-02-24 | $7.99 | $7.99 | $7.88 | $7.91 | $7.91 | 20,230,380 |
| 2023-02-23 | $7.82 | $8.15 | $7.80 | $8.09 | $8.09 | 43,219,150 |
| 2023-02-22 | $7.80 | $7.83 | $7.76 | $7.79 | $7.79 | 5,368,390 |
| 2023-02-21 | $7.81 | $7.83 | $7.77 | $7.80 | $7.80 | 7,041,620 |
| 2023-02-20 | $7.77 | $7.81 | $7.71 | $7.80 | $7.80 | 7,469,810 |
| 2023-02-17 | $7.74 | $7.82 | $7.71 | $7.76 | $7.76 | 6,663,200 |
| 2023-02-16 | $7.85 | $7.87 | $7.68 | $7.75 | $7.75 | 11,617,830 |
| 2023-02-15 | $7.89 | $7.91 | $7.83 | $7.85 | $7.85 | 8,372,270 |
| 2023-02-14 | $7.98 | $7.99 | $7.86 | $7.87 | $7.87 | 15,091,610 |
| 2023-02-13 | $7.94 | $8.00 | $7.88 | $7.94 | $7.94 | 11,312,330 |
| 2023-02-10 | $7.84 | $7.93 | $7.82 | $7.93 | $7.93 | 18,282,570 |
| 2023-02-09 | $7.81 | $7.84 | $7.78 | $7.84 | $7.84 | 8,038,110 |
| 2023-02-08 | $7.84 | $7.88 | $7.79 | $7.81 | $7.81 | 8,591,730 |
| 2023-02-07 | $7.82 | $7.85 | $7.77 | $7.84 | $7.84 | 8,516,140 |
| 2023-02-06 | $7.79 | $7.79 | $7.73 | $7.78 | $7.78 | 5,653,300 |
| 2023-02-03 | $7.85 | $7.85 | $7.72 | $7.79 | $7.79 | 9,989,240 |
| 2023-02-02 | $7.86 | $7.87 | $7.80 | $7.85 | $7.85 | 9,267,550 |
| 2023-02-01 | $7.79 | $7.84 | $7.77 | $7.84 | $7.84 | 11,143,710 |
| 2023-01-31 | $7.70 | $7.81 | $7.69 | $7.79 | $7.79 | 11,096,970 |
| 2023-01-30 | $7.76 | $7.79 | $7.73 | $7.78 | $7.78 | 13,002,610 |
| 2023-01-20 | $7.66 | $7.70 | $7.64 | $7.70 | $7.70 | 9,449,580 |
| 2023-01-19 | $7.62 | $7.63 | $7.58 | $7.63 | $7.63 | 5,152,560 |
| 2023-01-18 | $7.64 | $7.67 | $7.61 | $7.63 | $7.63 | 5,053,000 |
| 2023-01-17 | $7.64 | $7.67 | $7.59 | $7.65 | $7.65 | 5,919,400 |
| 2023-01-16 | $7.56 | $7.65 | $7.56 | $7.63 | $7.63 | 7,708,590 |
| 2023-01-13 | $7.56 | $7.60 | $7.52 | $7.57 | $7.57 | 5,245,200 |
| 2023-01-12 | $7.55 | $7.59 | $7.50 | $7.52 | $7.52 | 6,578,600 |
| 2023-01-11 | $7.62 | $7.62 | $7.56 | $7.57 | $7.57 | 6,903,810 |
| 2023-01-10 | $7.66 | $7.66 | $7.61 | $7.62 | $7.62 | 5,297,970 |
| 2023-01-09 | $7.63 | $7.67 | $7.62 | $7.65 | $7.65 | 4,942,690 |
| 2023-01-06 | $7.70 | $7.70 | $7.62 | $7.64 | $7.64 | 9,125,410 |
| 2023-01-05 | $7.73 | $7.73 | $7.65 | $7.70 | $7.70 | 7,673,770 |
| 2023-01-04 | $7.70 | $7.75 | $7.67 | $7.70 | $7.70 | 8,092,300 |
| 2023-01-03 | $7.70 | $7.71 | $7.59 | $7.71 | $7.71 | 8,785,730 |
| 2023-01-02 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2022-12-30 | $7.66 | $7.72 | $7.58 | $7.69 | $7.69 | 7,415,350 |
| 2022-12-29 | $7.67 | $7.72 | $7.62 | $7.64 | $7.64 | 8,265,190 |
| 2022-12-28 | $7.88 | $7.88 | $7.69 | $7.73 | $7.73 | 11,750,780 |
| 2022-12-27 | $7.65 | $7.94 | $7.64 | $7.90 | $7.90 | 19,852,690 |
| 2022-12-26 | $7.71 | $7.91 | $7.66 | $7.74 | $7.74 | 15,138,900 |
| 2022-12-23 | $7.62 | $7.64 | $7.50 | $7.56 | $7.56 | 9,023,430 |
| 2022-12-22 | $7.62 | $7.77 | $7.60 | $7.65 | $7.65 | 10,956,620 |
| 2022-12-21 | $7.62 | $7.72 | $7.52 | $7.64 | $7.64 | 11,679,920 |
| 2022-12-20 | $7.84 | $7.84 | $7.56 | $7.62 | $7.62 | 17,290,150 |
| 2022-12-19 | $8.04 | $8.05 | $7.78 | $7.83 | $7.83 | 13,908,100 |
| 2022-12-16 | $8.03 | $8.09 | $7.98 | $8.05 | $8.05 | 9,866,200 |
| 2022-12-15 | $8.12 | $8.20 | $8.04 | $8.07 | $8.07 | 11,184,640 |
| 2022-12-14 | $8.12 | $8.16 | $8.06 | $8.12 | $8.12 | 9,864,490 |
| 2022-12-13 | $8.06 | $8.21 | $8.02 | $8.17 | $8.17 | 16,938,390 |
| 2022-12-12 | $8.05 | $8.11 | $7.99 | $8.07 | $8.07 | 10,672,430 |
| 2022-12-09 | $8.18 | $8.18 | $7.98 | $8.06 | $8.06 | 11,607,440 |
| 2022-12-08 | $8.34 | $8.34 | $8.08 | $8.12 | $8.12 | 16,797,440 |
| 2022-12-07 | $8.20 | $8.35 | $8.14 | $8.29 | $8.29 | 24,290,840 |
| 2022-12-06 | $8.15 | $8.47 | $8.11 | $8.25 | $8.25 | 29,423,890 |
| 2022-12-05 | $8.02 | $8.25 | $8.02 | $8.16 | $8.16 | 21,935,710 |
| 2022-12-01 | $7.98 | $8.07 | $7.95 | $8.03 | $8.03 | 20,041,820 |
| 2022-11-30 | $7.87 | $8.08 | $7.85 | $7.96 | $7.96 | 24,044,480 |
| 2022-11-29 | $7.84 | $7.88 | $7.77 | $7.88 | $7.88 | 11,604,090 |
| 2022-11-28 | $7.75 | $7.81 | $7.55 | $7.79 | $7.79 | 10,502,110 |
| 2022-11-25 | $7.73 | $7.76 | $7.70 | $7.74 | $7.74 | 5,654,460 |
| 2022-11-24 | $7.80 | $7.80 | $7.72 | $7.74 | $7.74 | 5,219,800 |
| 2022-11-23 | $7.75 | $7.79 | $7.69 | $7.77 | $7.77 | 7,700,550 |
| 2022-11-22 | $7.91 | $7.93 | $7.75 | $7.78 | $7.78 | 9,454,280 |
| 2022-11-21 | $7.85 | $7.90 | $7.70 | $7.89 | $7.89 | 11,024,970 |
| 2022-11-18 | $7.96 | $7.99 | $7.85 | $7.86 | $7.86 | 12,153,600 |
| 2022-11-17 | $8.02 | $8.03 | $7.94 | $7.99 | $7.99 | 9,724,830 |
| 2022-11-16 | $7.95 | $8.08 | $7.95 | $8.04 | $8.04 | 16,299,800 |
| 2022-11-15 | $7.94 | $7.98 | $7.92 | $7.98 | $7.98 | 10,063,810 |
| 2022-11-14 | $7.94 | $8.02 | $7.91 | $7.95 | $7.95 | 9,667,750 |
| 2022-11-11 | $8.01 | $8.03 | $7.94 | $7.98 | $7.98 | 15,080,870 |
| 2022-11-10 | $7.98 | $8.02 | $7.92 | $7.93 | $7.93 | 10,683,210 |
| 2022-11-09 | $8.04 | $8.09 | $7.95 | $7.99 | $7.99 | 12,191,470 |
| 2022-11-08 | $7.97 | $8.06 | $7.94 | $8.04 | $8.04 | 13,885,700 |
| 2022-11-07 | $7.98 | $8.03 | $7.92 | $7.97 | $7.97 | 13,368,680 |
| 2022-11-04 | $7.88 | $8.00 | $7.84 | $7.98 | $7.98 | 18,704,840 |
| 2022-11-03 | $7.71 | $8.23 | $7.70 | $8.00 | $8.00 | 27,385,440 |
| 2022-11-02 | $7.60 | $7.82 | $7.60 | $7.79 | $7.79 | 15,217,920 |
| 2022-11-01 | $7.52 | $7.69 | $7.51 | $7.68 | $7.68 | 12,587,710 |
| 2022-10-31 | $7.35 | $7.80 | $7.33 | $7.58 | $7.58 | 15,330,770 |
| 2022-10-28 | $7.83 | $7.83 | $7.35 | $7.39 | $7.39 | 18,219,200 |
| 2022-10-27 | $7.84 | $7.92 | $7.80 | $7.85 | $7.85 | 8,558,440 |
| 2022-10-26 | $7.81 | $7.89 | $7.77 | $7.85 | $7.85 | 9,192,820 |
| 2022-10-25 | $7.75 | $7.85 | $7.58 | $7.81 | $7.81 | 9,545,080 |
| 2022-10-24 | $7.90 | $7.98 | $7.73 | $7.79 | $7.79 | 9,213,700 |
| 2022-10-21 | $7.95 | $8.00 | $7.86 | $7.88 | $7.88 | 6,703,900 |
| 2022-10-20 | $7.95 | $8.00 | $7.85 | $7.91 | $7.91 | 8,261,460 |
| 2022-10-19 | $8.10 | $8.15 | $7.98 | $7.98 | $7.98 | 9,662,400 |
| 2022-10-18 | $8.17 | $8.18 | $8.05 | $8.08 | $8.08 | 12,022,200 |
| 2022-10-17 | $8.17 | $8.20 | $8.07 | $8.16 | $8.16 | 12,956,980 |
| 2022-10-14 | $8.10 | $8.16 | $8.03 | $8.13 | $8.13 | 14,426,970 |
| 2022-10-13 | $7.92 | $8.30 | $7.88 | $8.11 | $8.11 | 19,799,210 |
| 2022-10-12 | $7.85 | $7.99 | $7.80 | $7.99 | $7.99 | 11,815,490 |
| 2022-10-11 | $7.80 | $7.91 | $7.57 | $7.91 | $7.91 | 10,260,210 |
| 2022-10-10 | $7.81 | $7.93 | $7.70 | $7.79 | $7.79 | 11,977,430 |
| 2022-09-30 | $7.73 | $7.82 | $7.70 | $7.81 | $7.81 | 10,356,750 |
| 2022-09-29 | $7.95 | $7.99 | $7.68 | $7.73 | $7.73 | 13,562,700 |
| 2022-09-28 | $8.14 | $8.15 | $7.85 | $7.87 | $7.87 | 12,427,420 |
| 2022-09-27 | $8.04 | $8.15 | $7.94 | $8.14 | $8.14 | 12,374,230 |
| 2022-09-26 | $8.21 | $8.27 | $8.00 | $8.04 | $8.04 | 20,869,420 |
| 2022-09-23 | $8.60 | $8.65 | $8.34 | $8.36 | $8.36 | 20,532,510 |
| 2022-09-22 | $8.56 | $8.82 | $8.53 | $8.66 | $8.66 | 22,795,530 |
| 2022-09-21 | $8.40 | $8.74 | $8.35 | $8.66 | $8.66 | 22,932,370 |
| 2022-09-20 | $8.58 | $8.63 | $8.39 | $8.48 | $8.48 | 15,731,970 |
| 2022-09-19 | $8.45 | $8.46 | $8.20 | $8.38 | $8.38 | 16,424,570 |
| 2022-09-16 | $8.75 | $8.80 | $8.46 | $8.48 | $8.48 | 23,453,730 |
| 2022-09-15 | $8.92 | $8.96 | $8.58 | $8.74 | $8.74 | 31,915,250 |
| 2022-09-14 | $8.90 | $9.13 | $8.85 | $8.92 | $8.92 | 32,336,300 |
| 2022-09-13 | $9.00 | $9.26 | $8.98 | $9.10 | $9.10 | 60,528,560 |
| 2022-09-12 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2022-09-09 | $9.00 | $9.06 | $8.75 | $8.83 | $8.83 | 25,338,290 |
| 2022-09-08 | $9.00 | $9.09 | $8.74 | $8.76 | $8.76 | 32,100,240 |
| 2022-09-07 | $9.02 | $9.20 | $8.95 | $9.05 | $9.05 | 28,306,280 |
| 2022-09-06 | $9.03 | $9.15 | $8.93 | $9.10 | $9.10 | 32,121,070 |
| 2022-09-05 | $8.98 | $9.04 | $8.85 | $8.98 | $8.98 | 23,546,120 |
| 2022-09-02 | $8.88 | $9.06 | $8.80 | $9.06 | $9.06 | 39,356,460 |
| 2022-09-01 | $8.45 | $9.18 | $8.42 | $8.94 | $8.94 | 65,179,350 |
| 2022-08-31 | $8.88 | $8.92 | $8.46 | $8.51 | $8.51 | 38,076,660 |
| 2022-08-30 | $9.08 | $9.19 | $8.94 | $9.01 | $9.01 | 33,119,150 |
| 2022-08-29 | $9.01 | $9.25 | $8.92 | $9.19 | $9.19 | 49,374,160 |
| 2022-08-26 | $8.97 | $9.08 | $8.72 | $8.99 | $8.99 | 39,999,320 |
| 2022-08-25 | $9.02 | $9.12 | $8.90 | $9.02 | $9.02 | 48,394,550 |
| 2022-08-24 | $8.93 | $9.42 | $8.84 | $9.10 | $9.10 | 84,562,570 |
| 2022-08-23 | $8.84 | $9.04 | $8.73 | $8.92 | $8.92 | 39,811,530 |
| 2022-08-22 | $8.71 | $9.18 | $8.70 | $8.87 | $8.87 | 53,190,210 |
| 2022-08-19 | $8.70 | $8.88 | $8.65 | $8.69 | $8.69 | 33,394,320 |
| 2022-08-18 | $8.72 | $8.73 | $8.56 | $8.69 | $8.69 | 26,510,080 |
| 2022-08-17 | $8.77 | $8.90 | $8.65 | $8.78 | $8.78 | 40,993,430 |
| 2022-08-16 | $8.59 | $8.78 | $8.56 | $8.77 | $8.77 | 32,441,630 |
| 2022-08-15 | $8.70 | $8.78 | $8.60 | $8.63 | $8.63 | 36,083,090 |
| 2022-08-12 | $8.50 | $8.59 | $8.40 | $8.55 | $8.55 | 24,103,880 |
| 2022-08-11 | $8.40 | $8.55 | $8.35 | $8.49 | $8.49 | 23,753,370 |
| 2022-08-10 | $8.44 | $8.55 | $8.35 | $8.42 | $8.42 | 23,922,450 |
| 2022-08-09 | $8.65 | $8.70 | $8.42 | $8.49 | $8.49 | 34,467,010 |
| 2022-08-08 | $8.63 | $8.73 | $8.55 | $8.69 | $8.69 | 27,487,830 |
| 2022-08-05 | $8.60 | $8.82 | $8.51 | $8.73 | $8.73 | 41,638,760 |
| 2022-08-04 | $8.80 | $8.88 | $8.50 | $8.70 | $8.70 | 58,690,830 |
| 2022-08-03 | $8.84 | $9.30 | $8.60 | $9.05 | $9.05 | 110,754,570 |
| 2022-08-02 | $8.19 | $9.00 | $8.19 | $9.00 | $9.00 | 87,568,960 |
| 2022-08-01 | $8.28 | $8.31 | $8.11 | $8.18 | $8.18 | 11,109,420 |
| 2022-07-29 | $8.32 | $8.34 | $8.25 | $8.27 | $8.27 | 10,633,700 |
| 2022-07-28 | $8.24 | $8.34 | $8.22 | $8.28 | $8.28 | 11,358,730 |
| 2022-07-27 | $8.23 | $8.26 | $8.20 | $8.22 | $8.22 | 6,594,570 |
| 2022-07-26 | $8.27 | $8.27 | $8.18 | $8.23 | $8.23 | 6,650,320 |
| 2022-07-25 | $8.22 | $8.26 | $8.16 | $8.19 | $8.19 | 7,342,520 |
| 2022-07-22 | $8.29 | $8.36 | $8.21 | $8.26 | $8.26 | 9,004,400 |
| 2022-07-21 | $8.44 | $8.44 | $8.30 | $8.32 | $8.32 | 10,410,040 |
| 2022-07-20 | $8.37 | $8.38 | $8.33 | $8.38 | $8.38 | 10,988,700 |
| 2022-07-19 | $8.32 | $8.38 | $8.25 | $8.35 | $8.35 | 11,577,600 |
| 2022-07-18 | $8.20 | $8.36 | $8.20 | $8.32 | $8.32 | 11,407,610 |
| 2022-07-15 | $8.40 | $8.40 | $8.15 | $8.18 | $8.18 | 20,658,590 |
| 2022-07-14 | $8.75 | $8.75 | $8.27 | $8.42 | $8.42 | 31,548,490 |
| 2022-07-13 | $8.82 | $8.93 | $8.80 | $8.89 | $8.89 | 11,733,160 |
| 2022-07-12 | $8.90 | $8.99 | $8.86 | $8.89 | $8.89 | 15,281,670 |
| 2022-07-11 | $8.84 | $9.05 | $8.73 | $9.00 | $9.00 | 25,823,640 |
| 2022-07-08 | $8.86 | $8.90 | $8.80 | $8.84 | $8.84 | 13,570,420 |
| 2022-07-07 | $8.87 | $8.92 | $8.80 | $8.86 | $8.86 | 15,614,310 |
| 2022-07-06 | $9.00 | $9.02 | $8.81 | $8.83 | $8.83 | 25,164,860 |
| 2022-07-05 | $9.23 | $9.27 | $9.01 | $9.10 | $9.10 | 40,328,670 |
| 2022-07-04 | $9.32 | $9.65 | $9.18 | $9.38 | $9.38 | 73,697,260 |
| 2022-07-01 | $9.10 | $9.19 | $8.91 | $8.94 | $8.94 | 34,227,090 |
| 2022-06-30 | $8.77 | $8.85 | $8.75 | $8.79 | $8.79 | 18,232,670 |
| 2022-06-29 | $8.99 | $9.00 | $8.80 | $8.80 | $8.80 | 25,814,870 |
| 2022-06-28 | $8.98 | $9.04 | $8.84 | $9.01 | $9.01 | 25,553,180 |
| 2022-06-27 | $9.05 | $9.11 | $8.95 | $8.99 | $8.99 | 26,464,600 |
| 2022-06-24 | $8.96 | $9.05 | $8.89 | $9.00 | $9.00 | 22,007,440 |
| 2022-06-23 | $9.01 | $9.03 | $8.71 | $8.97 | $8.97 | 35,291,190 |
| 2022-06-22 | $9.02 | $9.15 | $8.93 | $9.01 | $9.01 | 26,697,580 |
| 2022-06-21 | $9.12 | $9.17 | $8.82 | $9.05 | $9.05 | 35,995,810 |
| 2022-06-20 | $9.23 | $9.29 | $9.12 | $9.16 | $9.16 | 29,411,790 |
| 2022-06-17 | $9.21 | $9.29 | $9.04 | $9.25 | $9.25 | 39,345,640 |
| 2022-06-16 | $9.30 | $9.47 | $9.22 | $9.31 | $9.31 | 41,153,620 |
| 2022-06-15 | $9.25 | $9.47 | $9.12 | $9.37 | $9.37 | 47,590,750 |
| 2022-06-14 | $9.40 | $9.65 | $9.30 | $9.43 | $9.43 | 60,371,110 |
| 2022-06-13 | $9.22 | $9.42 | $9.20 | $9.33 | $9.33 | 39,656,560 |
| 2022-06-10 | $9.13 | $9.35 | $8.98 | $9.27 | $9.27 | 34,761,070 |
| 2022-06-09 | $9.60 | $9.70 | $9.11 | $9.25 | $9.25 | 60,836,960 |
| 2022-06-08 | $9.46 | $9.68 | $9.36 | $9.54 | $9.54 | 61,174,430 |
| 2022-06-07 | $9.90 | $9.99 | $9.32 | $9.44 | $9.44 | 85,952,070 |
| 2022-06-06 | $9.75 | $10.20 | $9.45 | $10.03 | $10.03 | 97,701,310 |
| 2022-06-02 | $9.70 | $10.48 | $9.60 | $10.03 | $10.03 | 128,143,730 |
| 2022-06-01 | $10.36 | $10.80 | $9.80 | $9.92 | $9.92 | 173,840,760 |
| 2022-05-31 | $9.38 | $10.36 | $9.19 | $10.36 | $10.36 | 89,823,640 |
| 2022-05-30 | $9.42 | $9.42 | $9.31 | $9.42 | $9.42 | 67,758,590 |
| 2022-05-27 | $8.30 | $8.72 | $8.26 | $8.56 | $8.56 | 48,968,150 |
| 2022-05-26 | $8.35 | $8.42 | $8.15 | $8.34 | $8.34 | 22,276,630 |
| 2022-05-25 | $8.13 | $8.39 | $8.13 | $8.36 | $8.36 | 24,683,360 |
| 2022-05-24 | $8.47 | $8.65 | $8.15 | $8.15 | $8.15 | 42,648,760 |
| 2022-05-23 | $8.31 | $8.74 | $8.28 | $8.55 | $8.55 | 55,412,350 |
| 2022-05-20 | $8.26 | $8.40 | $8.20 | $8.33 | $8.33 | 28,941,000 |
| 2022-05-19 | $8.15 | $8.38 | $8.10 | $8.28 | $8.28 | 31,231,790 |
| 2022-05-18 | $8.36 | $8.41 | $8.20 | $8.23 | $8.23 | 26,817,330 |
| 2022-05-17 | $8.49 | $8.49 | $8.24 | $8.29 | $8.29 | 41,808,940 |
| 2022-05-16 | $8.36 | $8.80 | $8.20 | $8.57 | $8.57 | 70,383,460 |
| 2022-05-13 | $7.92 | $8.13 | $7.90 | $8.01 | $8.01 | 28,910,510 |
| 2022-05-12 | $7.90 | $8.05 | $7.71 | $7.92 | $7.92 | 28,094,140 |
| 2022-05-11 | $8.11 | $8.19 | $7.96 | $7.99 | $7.99 | 37,447,580 |
| 2022-05-10 | $7.89 | $8.12 | $7.81 | $8.10 | $8.10 | 30,207,170 |
| 2022-05-09 | $7.78 | $8.19 | $7.77 | $8.02 | $8.02 | 37,236,270 |
| 2022-05-06 | $7.72 | $7.92 | $7.60 | $7.73 | $7.73 | 25,643,130 |
| 2022-05-05 | $7.60 | $7.99 | $7.56 | $7.93 | $7.93 | 38,432,700 |
| 2022-05-04 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-05-03 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-04-29 | $7.39 | $7.64 | $7.35 | $7.59 | $7.59 | 28,653,900 |
| 2022-04-28 | $7.78 | $7.78 | $7.25 | $7.43 | $7.43 | 32,204,540 |
| 2022-04-27 | $7.62 | $7.85 | $7.21 | $7.85 | $7.85 | 37,243,430 |
| 2022-04-26 | $8.01 | $8.15 | $7.62 | $7.63 | $7.63 | 35,168,640 |
| 2022-04-25 | $8.10 | $8.49 | $7.93 | $8.06 | $8.06 | 40,660,920 |
| 2022-04-22 | $8.71 | $8.74 | $8.24 | $8.24 | $8.24 | 45,883,840 |
| 2022-04-21 | $9.42 | $9.78 | $8.87 | $8.94 | $8.94 | 64,921,820 |
| 2022-04-20 | $9.41 | $10.13 | $9.40 | $9.58 | $9.58 | 81,816,610 |
| 2022-04-19 | $9.37 | $9.60 | $9.17 | $9.58 | $9.58 | 59,996,880 |
| 2022-04-18 | $9.20 | $9.57 | $9.12 | $9.36 | $9.36 | 38,112,450 |
| 2022-04-15 | $9.55 | $9.64 | $9.25 | $9.33 | $9.33 | 46,417,050 |
| 2022-04-14 | $9.33 | $9.64 | $9.10 | $9.55 | $9.55 | 54,624,470 |
| 2022-04-13 | $9.24 | $9.87 | $9.19 | $9.50 | $9.50 | 76,341,230 |
| 2022-04-12 | $9.30 | $9.40 | $9.08 | $9.25 | $9.25 | 48,695,000 |
| 2022-04-11 | $9.10 | $9.70 | $9.05 | $9.51 | $9.51 | 86,638,620 |
| 2022-04-08 | $9.28 | $9.32 | $8.87 | $8.94 | $8.94 | 46,576,300 |
| 2022-04-07 | $9.50 | $9.62 | $9.11 | $9.33 | $9.33 | 55,060,260 |
| 2022-04-06 | $9.40 | $9.67 | $9.29 | $9.54 | $9.54 | 51,121,770 |
| 2022-04-05 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2022-04-04 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2022-04-01 | $9.46 | $9.74 | $9.36 | $9.53 | $9.53 | 64,693,130 |
| 2022-03-31 | $9.60 | $9.80 | $9.31 | $9.43 | $9.43 | 83,083,660 |
| 2022-03-30 | $9.90 | $10.13 | $9.50 | $9.80 | $9.80 | 121,172,820 |
| 2022-03-29 | $9.99 | $10.85 | $9.74 | $10.50 | $10.50 | 120,969,010 |
| 2022-03-28 | $10.70 | $10.96 | $9.88 | $10.05 | $10.05 | 109,065,850 |
| 2022-03-25 | $9.74 | $10.67 | $9.74 | $10.29 | $10.29 | 126,500,480 |
| 2022-03-24 | $9.51 | $10.38 | $9.51 | $9.87 | $9.87 | 128,234,580 |
| 2022-03-23 | $9.90 | $10.02 | $9.60 | $9.60 | $9.60 | 124,624,960 |
| 2022-03-22 | $10.60 | $10.96 | $10.09 | $10.25 | $10.25 | 200,923,310 |
| 2022-03-21 | $9.10 | $9.96 | $9.10 | $9.96 | $9.96 | 79,868,210 |
| 2022-03-18 | $9.00 | $9.21 | $8.79 | $9.05 | $9.05 | 61,563,270 |
| 2022-03-17 | $8.68 | $9.31 | $8.65 | $9.08 | $9.08 | 79,491,200 |
| 2022-03-16 | $8.95 | $8.96 | $8.41 | $8.86 | $8.86 | 66,461,310 |
| 2022-03-15 | $8.75 | $9.22 | $8.73 | $8.97 | $8.97 | 85,349,660 |
| 2022-03-14 | $9.17 | $9.53 | $8.78 | $8.80 | $8.80 | 112,066,560 |
| 2022-03-11 | $8.32 | $8.99 | $8.21 | $8.99 | $8.99 | 46,423,480 |
| 2022-03-10 | $8.28 | $8.37 | $8.10 | $8.17 | $8.17 | 26,130,730 |
| 2022-03-09 | $8.48 | $8.58 | $7.88 | $8.40 | $8.40 | 37,225,690 |
| 2022-03-08 | $8.93 | $8.93 | $8.42 | $8.53 | $8.53 | 38,808,060 |
| 2022-03-07 | $8.82 | $9.01 | $8.70 | $8.95 | $8.95 | 57,476,480 |
| 2022-03-04 | $8.89 | $8.99 | $8.65 | $8.75 | $8.75 | 46,965,560 |
| 2022-03-03 | $8.82 | $8.99 | $8.70 | $8.83 | $8.83 | 42,322,790 |
| 2022-03-02 | $8.80 | $9.14 | $8.67 | $8.82 | $8.82 | 49,106,530 |
| 2022-03-01 | $8.51 | $8.79 | $8.34 | $8.68 | $8.68 | 43,603,970 |
| 2022-02-28 | $8.90 | $9.51 | $8.65 | $8.66 | $8.66 | 78,181,620 |
| 2022-02-25 | $8.11 | $8.88 | $8.10 | $8.67 | $8.67 | 52,032,930 |
| 2022-02-24 | $8.04 | $8.79 | $8.04 | $8.59 | $8.59 | 62,316,640 |
| 2022-02-23 | $8.12 | $8.23 | $7.98 | $7.99 | $7.99 | 16,739,310 |
| 2022-02-22 | $7.99 | $8.05 | $7.84 | $7.94 | $7.94 | 10,806,300 |
| 2022-02-21 | $7.85 | $7.97 | $7.83 | $7.97 | $7.97 | 11,396,680 |
| 2022-02-18 | $7.76 | $7.85 | $7.71 | $7.85 | $7.85 | 7,317,220 |
| 2022-02-17 | $7.72 | $7.81 | $7.72 | $7.77 | $7.77 | 5,466,060 |
| 2022-02-16 | $7.78 | $7.81 | $7.73 | $7.81 | $7.81 | 5,686,390 |
| 2022-02-15 | $7.80 | $7.81 | $7.73 | $7.78 | $7.78 | 5,377,200 |
| 2022-02-14 | $7.74 | $7.86 | $7.72 | $7.82 | $7.82 | 7,565,940 |
| 2022-02-11 | $7.88 | $7.88 | $7.70 | $7.73 | $7.73 | 8,820,150 |
| 2022-02-10 | $7.88 | $7.92 | $7.85 | $7.90 | $7.90 | 6,542,930 |
| 2022-02-09 | $7.85 | $7.97 | $7.80 | $7.92 | $7.92 | 8,876,320 |
| 2022-02-08 | $7.80 | $7.85 | $7.74 | $7.85 | $7.85 | 6,152,250 |
| 2022-02-07 | $7.70 | $7.80 | $7.69 | $7.78 | $7.78 | 5,917,160 |
| 2022-02-04 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2022-02-03 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2022-02-02 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2022-02-01 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2022-01-28 | $7.60 | $7.74 | $7.59 | $7.68 | $7.68 | 6,779,050 |
| 2022-01-27 | $7.81 | $7.82 | $7.59 | $7.59 | $7.59 | 9,638,090 |
| 2022-01-26 | $7.82 | $7.89 | $7.62 | $7.84 | $7.84 | 8,805,330 |
| 2022-01-25 | $8.23 | $8.27 | $7.80 | $7.81 | $7.81 | 19,362,950 |
| 2022-01-24 | $8.20 | $8.28 | $8.19 | $8.24 | $8.24 | 7,377,610 |
| 2022-01-21 | $8.45 | $8.47 | $8.18 | $8.20 | $8.20 | 21,106,100 |
| 2022-01-20 | $8.70 | $8.76 | $8.50 | $8.52 | $8.52 | 21,686,520 |
| 2022-01-19 | $8.61 | $8.78 | $8.61 | $8.74 | $8.74 | 20,591,380 |
| 2022-01-18 | $8.80 | $8.89 | $8.60 | $8.65 | $8.65 | 31,975,620 |
| 2022-01-17 | $9.04 | $9.50 | $8.82 | $8.89 | $8.89 | 58,709,950 |
| 2022-01-14 | $8.58 | $8.80 | $8.55 | $8.70 | $8.70 | 31,113,840 |
| 2022-01-13 | $8.60 | $8.70 | $8.59 | $8.59 | $8.59 | 16,599,020 |
| 2022-01-12 | $8.55 | $8.64 | $8.49 | $8.62 | $8.62 | 12,149,300 |
| 2022-01-11 | $8.61 | $8.68 | $8.51 | $8.54 | $8.54 | 12,188,600 |
| 2022-01-10 | $8.45 | $8.64 | $8.40 | $8.64 | $8.64 | 15,136,690 |
| 2022-01-07 | $8.70 | $8.75 | $8.45 | $8.45 | $8.45 | 18,366,100 |
| 2022-01-06 | $8.61 | $8.71 | $8.58 | $8.70 | $8.70 | 15,620,330 |
| 2022-01-05 | $8.61 | $8.74 | $8.54 | $8.66 | $8.66 | 21,508,510 |
| 2022-01-04 | $8.48 | $8.70 | $8.46 | $8.65 | $8.65 | 25,893,340 |
| 2022-01-03 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2021-12-31 | $8.43 | $8.46 | $8.40 | $8.46 | $8.46 | 9,084,650 |
| 2021-12-30 | $8.41 | $8.45 | $8.39 | $8.42 | $8.42 | 10,563,830 |
| 2021-12-29 | $8.53 | $8.53 | $8.37 | $8.39 | $8.39 | 17,254,490 |
| 2021-12-28 | $8.55 | $8.64 | $8.50 | $8.53 | $8.53 | 21,495,950 |
| 2021-12-27 | $9.09 | $9.19 | $8.66 | $8.70 | $8.70 | 43,785,930 |
| 2021-12-24 | $8.63 | $8.73 | $8.55 | $8.71 | $8.71 | 25,066,400 |
| 2021-12-23 | $8.70 | $8.75 | $8.61 | $8.65 | $8.65 | 22,005,750 |
| 2021-12-22 | $8.50 | $8.70 | $8.50 | $8.70 | $8.70 | 30,243,540 |
| 2021-12-21 | $8.51 | $8.53 | $8.39 | $8.53 | $8.53 | 13,304,040 |
| 2021-12-20 | $8.51 | $8.61 | $8.51 | $8.53 | $8.53 | 20,753,200 |
| 2021-12-17 | $8.46 | $8.60 | $8.44 | $8.55 | $8.55 | 22,965,030 |
| 2021-12-16 | $8.39 | $8.52 | $8.36 | $8.48 | $8.48 | 13,081,540 |
| 2021-12-15 | $8.48 | $8.49 | $8.40 | $8.40 | $8.40 | 10,818,400 |
| 2021-12-14 | $8.44 | $8.49 | $8.42 | $8.49 | $8.49 | 10,921,680 |
| 2021-12-13 | $8.51 | $8.52 | $8.43 | $8.48 | $8.48 | 10,277,750 |
| 2021-12-07 | $8.33 | $8.38 | $8.32 | $8.35 | $8.35 | 8,631,950 |
| 2021-12-06 | $8.40 | $8.41 | $8.31 | $8.32 | $8.32 | 13,829,480 |
| 2021-12-03 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 9,995,420 |
| 2021-12-02 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 13,167,380 |
| 2021-12-01 | $8.52 | $8.52 | $8.42 | $8.47 | $8.47 | 11,797,210 |
| 2021-11-30 | $8.53 | $8.56 | $8.46 | $8.55 | $8.55 | 16,590,640 |
| 2021-11-29 | $8.42 | $8.59 | $8.37 | $8.58 | $8.58 | 22,588,130 |
| 2021-11-26 | $8.47 | $8.52 | $8.40 | $8.49 | $8.49 | 13,836,670 |
| 2021-11-25 | $8.41 | $8.47 | $8.37 | $8.47 | $8.47 | 12,399,600 |
| 2021-11-24 | $8.46 | $8.48 | $8.35 | $8.40 | $8.40 | 16,418,960 |
| 2021-11-23 | $8.50 | $8.56 | $8.46 | $8.48 | $8.48 | 14,636,510 |
| 2021-11-22 | $8.53 | $8.54 | $8.44 | $8.53 | $8.53 | 14,853,840 |
| 2021-11-19 | $8.47 | $8.54 | $8.40 | $8.52 | $8.52 | 17,216,200 |
| 2021-11-18 | $8.61 | $8.69 | $8.47 | $8.48 | $8.48 | 23,159,360 |
| 2021-11-17 | $8.75 | $8.79 | $8.47 | $8.63 | $8.63 | 30,971,680 |
| 2021-11-16 | $8.74 | $8.88 | $8.72 | $8.79 | $8.79 | 23,272,980 |
| 2021-11-15 | $8.91 | $9.03 | $8.71 | $8.80 | $8.80 | 30,261,350 |
| 2021-11-12 | $8.79 | $9.03 | $8.76 | $8.90 | $8.90 | 39,588,070 |
| 2021-11-11 | $8.80 | $8.88 | $8.68 | $8.85 | $8.85 | 31,798,040 |
| 2021-11-10 | $8.83 | $9.03 | $8.75 | $8.88 | $8.88 | 33,273,710 |
| 2021-11-09 | $8.79 | $9.03 | $8.78 | $8.95 | $8.95 | 45,365,340 |
| 2021-11-08 | $8.92 | $9.05 | $8.76 | $8.88 | $8.88 | 41,118,720 |
| 2021-11-05 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 72,275,620 |
| 2021-11-04 | $9.18 | $9.55 | $8.93 | $9.42 | $9.42 | 94,668,970 |
| 2021-11-03 | $9.18 | $9.80 | $9.05 | $9.33 | $9.33 | 140,575,240 |
| 2021-11-02 | $8.52 | $9.15 | $8.52 | $9.15 | $9.15 | 77,841,390 |
| 2021-11-01 | $8.25 | $8.39 | $8.20 | $8.32 | $8.32 | 7,270,380 |
| 2021-10-29 | $8.21 | $8.26 | $8.13 | $8.23 | $8.23 | 5,906,670 |
| 2021-10-28 | $8.37 | $8.38 | $8.18 | $8.20 | $8.20 | 9,094,380 |
| 2021-10-27 | $8.31 | $8.43 | $8.25 | $8.39 | $8.39 | 9,457,240 |
| 2021-10-26 | $8.35 | $8.44 | $8.30 | $8.34 | $8.34 | 8,036,120 |
| 2021-10-25 | $8.30 | $8.42 | $8.30 | $8.38 | $8.38 | 7,025,890 |
| 2021-10-22 | $8.38 | $8.42 | $8.29 | $8.29 | $8.29 | 8,206,880 |
| 2021-10-21 | $8.45 | $8.56 | $8.36 | $8.39 | $8.39 | 8,710,990 |
| 2021-10-20 | $8.65 | $8.65 | $8.43 | $8.45 | $8.45 | 16,009,040 |
| 2021-10-19 | $8.36 | $8.67 | $8.32 | $8.66 | $8.66 | 24,709,410 |
| 2021-10-18 | $8.21 | $8.49 | $8.19 | $8.44 | $8.44 | 10,596,060 |
| 2021-10-15 | $8.39 | $8.60 | $8.30 | $8.30 | $8.30 | 11,904,690 |
| 2021-10-14 | $8.32 | $8.49 | $8.30 | $8.44 | $8.44 | 7,680,650 |
| 2021-10-13 | $8.58 | $8.59 | $8.20 | $8.38 | $8.38 | 15,557,120 |
| 2021-10-12 | $8.63 | $8.70 | $8.51 | $8.62 | $8.62 | 15,399,000 |
| 2021-10-11 | $8.60 | $8.76 | $8.50 | $8.63 | $8.63 | 19,341,360 |
| 2021-09-30 | $8.20 | $8.29 | $8.20 | $8.25 | $8.25 | 5,522,990 |
| 2021-09-29 | $8.20 | $8.38 | $8.20 | $8.20 | $8.20 | 7,904,350 |
| 2021-09-28 | $8.28 | $8.31 | $8.18 | $8.24 | $8.24 | 7,582,650 |
| 2021-09-27 | $8.15 | $8.42 | $8.10 | $8.30 | $8.30 | 15,585,080 |
| 2021-09-24 | $8.34 | $8.95 | $8.25 | $8.51 | $8.51 | 25,511,380 |
| 2021-09-23 | $8.25 | $8.35 | $8.25 | $8.34 | $8.34 | 6,894,160 |
| 2021-09-22 | $8.26 | $8.26 | $8.17 | $8.24 | $8.24 | 5,793,160 |
| 2021-09-21 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2021-09-20 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2021-09-17 | $8.45 | $8.46 | $8.25 | $8.31 | $8.31 | 9,864,640 |
| 2021-09-16 | $8.41 | $8.54 | $8.37 | $8.44 | $8.44 | 12,483,650 |
| 2021-09-15 | $8.33 | $8.41 | $8.29 | $8.37 | $8.37 | 6,882,720 |
| 2021-09-14 | $8.46 | $8.52 | $8.32 | $8.33 | $8.33 | 10,572,810 |
| 2021-09-13 | $8.58 | $8.60 | $8.48 | $8.52 | $8.52 | 8,152,200 |
| 2021-09-10 | $8.59 | $8.68 | $8.51 | $8.55 | $8.55 | 9,377,080 |
| 2021-09-09 | $8.63 | $8.73 | $8.58 | $8.61 | $8.61 | 14,689,130 |
| 2021-09-08 | $8.47 | $8.71 | $8.45 | $8.64 | $8.64 | 17,823,890 |
| 2021-09-07 | $8.39 | $8.47 | $8.38 | $8.46 | $8.46 | 6,938,930 |
| 2021-09-06 | $8.45 | $8.45 | $8.36 | $8.43 | $8.43 | 7,657,120 |
| 2021-09-03 | $8.31 | $8.58 | $8.30 | $8.45 | $8.45 | 12,780,190 |
| 2021-09-02 | $8.39 | $8.42 | $8.31 | $8.36 | $8.36 | 7,082,850 |
| 2021-09-01 | $8.32 | $8.43 | $8.18 | $8.43 | $8.43 | 11,853,780 |
| 2021-08-31 | $8.53 | $8.53 | $8.26 | $8.32 | $8.32 | 14,504,150 |
| 2021-08-30 | $8.66 | $8.68 | $8.53 | $8.54 | $8.54 | 11,529,940 |
| 2021-08-27 | $8.60 | $8.69 | $8.60 | $8.65 | $8.65 | 6,929,320 |
| 2021-08-26 | $8.72 | $8.76 | $8.61 | $8.62 | $8.62 | 10,340,200 |
| 2021-08-25 | $8.68 | $8.78 | $8.65 | $8.76 | $8.76 | 9,909,510 |
| 2021-08-24 | $8.67 | $8.69 | $8.63 | $8.69 | $8.69 | 8,331,240 |
| 2021-08-23 | $8.61 | $8.70 | $8.58 | $8.67 | $8.67 | 9,957,030 |
| 2021-08-20 | $8.66 | $8.71 | $8.62 | $8.67 | $8.67 | 8,564,280 |
| 2021-08-19 | $8.74 | $8.78 | $8.67 | $8.69 | $8.69 | 8,397,720 |
| 2021-08-18 | $8.65 | $8.74 | $8.65 | $8.74 | $8.74 | 8,323,240 |
| 2021-08-17 | $8.81 | $8.88 | $8.68 | $8.70 | $8.70 | 16,313,750 |
| 2021-08-16 | $8.89 | $8.97 | $8.85 | $8.88 | $8.88 | 11,892,080 |
| 2021-08-13 | $8.96 | $8.98 | $8.76 | $8.89 | $8.89 | 18,935,690 |
| 2021-08-12 | $8.96 | $9.04 | $8.92 | $8.94 | $8.94 | 11,288,890 |
| 2021-08-11 | $8.99 | $9.01 | $8.91 | $8.97 | $8.97 | 14,603,530 |
| 2021-08-10 | $9.01 | $9.06 | $8.90 | $9.02 | $9.02 | 15,959,120 |
| 2021-08-09 | $9.04 | $9.14 | $8.96 | $9.04 | $9.04 | 15,053,770 |
| 2021-08-06 | $9.14 | $9.14 | $9.01 | $9.03 | $9.03 | 21,465,790 |
| 2021-08-05 | $9.18 | $9.32 | $9.01 | $9.22 | $9.22 | 36,068,000 |
| 2021-08-04 | $9.19 | $9.21 | $9.06 | $9.13 | $9.13 | 22,975,910 |
| 2021-08-03 | $8.88 | $9.22 | $8.83 | $9.22 | $9.22 | 39,676,970 |
| 2021-08-02 | $8.74 | $9.04 | $8.61 | $8.90 | $8.90 | 23,251,320 |
| 2021-07-30 | $8.74 | $8.83 | $8.63 | $8.77 | $8.77 | 15,625,180 |
| 2021-07-29 | $8.61 | $8.93 | $8.61 | $8.83 | $8.83 | 18,541,650 |
| 2021-07-28 | $9.06 | $9.13 | $8.60 | $8.67 | $8.67 | 23,823,640 |
| 2021-07-27 | $9.01 | $9.30 | $8.98 | $9.06 | $9.06 | 35,515,440 |
| 2021-07-26 | $8.94 | $9.76 | $8.86 | $9.31 | $9.31 | 62,074,410 |
| 2021-07-23 | $8.94 | $8.95 | $8.81 | $8.88 | $8.88 | 15,131,430 |
| 2021-07-22 | $8.91 | $8.95 | $8.83 | $8.87 | $8.87 | 14,917,930 |
| 2021-07-21 | $8.86 | $8.92 | $8.81 | $8.90 | $8.90 | 23,515,960 |
| 2021-07-20 | $8.79 | $8.80 | $8.65 | $8.69 | $8.69 | 8,731,120 |
| 2021-07-19 | $8.66 | $8.93 | $8.59 | $8.85 | $8.85 | 16,795,440 |
| 2021-07-16 | $8.57 | $8.64 | $8.57 | $8.60 | $8.60 | 5,877,470 |
| 2021-07-15 | $8.67 | $8.67 | $8.56 | $8.61 | $8.61 | 7,798,920 |
| 2021-07-14 | $8.81 | $8.81 | $8.67 | $8.68 | $8.68 | 9,892,670 |
| 2021-07-13 | $8.76 | $8.87 | $8.71 | $8.83 | $8.83 | 8,971,890 |
| 2021-07-12 | $8.90 | $8.95 | $8.82 | $8.82 | $8.82 | 9,080,670 |
| 2021-07-09 | $8.75 | $8.83 | $8.66 | $8.75 | $8.75 | 9,882,800 |
| 2021-07-08 | $8.95 | $8.95 | $8.81 | $8.84 | $8.84 | 7,229,660 |
| 2021-07-07 | $8.90 | $8.95 | $8.82 | $8.84 | $8.84 | 7,805,440 |
| 2021-07-06 | $8.77 | $8.97 | $8.75 | $8.91 | $8.91 | 12,838,320 |
| 2021-07-05 | $8.82 | $8.84 | $8.71 | $8.79 | $8.79 | 5,906,100 |
| 2021-07-02 | $8.77 | $8.93 | $8.63 | $8.74 | $8.74 | 7,379,560 |
| 2021-07-01 | $8.90 | $8.93 | $8.80 | $8.81 | $8.81 | 6,395,300 |
| 2021-06-30 | $8.81 | $8.93 | $8.80 | $8.86 | $8.86 | 6,407,540 |
| 2021-06-29 | $9.05 | $9.05 | $8.83 | $8.84 | $8.84 | 8,429,690 |
| 2021-06-28 | $8.93 | $9.00 | $8.91 | $8.97 | $8.97 | 9,592,530 |
| 2021-06-25 | $8.88 | $8.90 | $8.80 | $8.88 | $8.88 | 8,381,220 |
| 2021-06-24 | $9.01 | $9.01 | $8.90 | $8.91 | $8.91 | 8,806,500 |
| 2021-06-23 | $9.11 | $9.13 | $8.90 | $9.07 | $9.07 | 14,664,930 |
| 2021-06-22 | $8.94 | $9.21 | $8.94 | $9.08 | $9.08 | 21,226,480 |
| 2021-06-21 | $8.76 | $8.90 | $8.76 | $8.84 | $8.84 | 7,995,650 |
| 2021-06-18 | $8.70 | $8.73 | $8.56 | $8.73 | $8.73 | 11,100,120 |
| 2021-06-17 | $8.86 | $8.93 | $8.65 | $8.72 | $8.72 | 12,049,070 |
| 2021-06-16 | $8.88 | $8.96 | $8.88 | $8.90 | $8.90 | 6,965,250 |
| 2021-06-15 | $9.08 | $9.09 | $8.90 | $8.91 | $8.91 | 12,195,170 |
| 2021-06-14 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2021-06-11 | $9.16 | $9.19 | $9.06 | $9.08 | $9.08 | 11,953,550 |
| 2021-06-10 | $9.24 | $9.25 | $9.14 | $9.16 | $9.16 | 11,963,810 |
| 2021-06-09 | $9.33 | $9.34 | $9.21 | $9.25 | $9.25 | 11,310,440 |
| 2021-06-08 | $9.20 | $9.34 | $9.17 | $9.34 | $9.34 | 24,163,440 |
| 2021-06-07 | $9.18 | $9.20 | $9.12 | $9.15 | $9.15 | 8,687,780 |
| 2021-06-04 | $9.16 | $9.28 | $9.16 | $9.20 | $9.20 | 8,879,080 |
| 2021-06-03 | $9.18 | $9.22 | $9.14 | $9.14 | $9.14 | 10,354,520 |
| 2021-06-02 | $9.28 | $9.33 | $9.18 | $9.22 | $9.22 | 11,975,180 |
| 2021-06-01 | $9.20 | $9.30 | $9.16 | $9.29 | $9.29 | 12,035,000 |
| 2021-05-31 | $9.18 | $9.26 | $9.12 | $9.23 | $9.23 | 9,662,930 |
| 2021-05-28 | $9.33 | $9.33 | $9.15 | $9.18 | $9.18 | 16,226,770 |
| 2021-05-27 | $9.34 | $9.42 | $9.28 | $9.32 | $9.32 | 12,154,500 |
| 2021-05-26 | $9.25 | $9.42 | $9.20 | $9.35 | $9.35 | 14,682,710 |
| 2021-05-25 | $9.30 | $9.32 | $9.12 | $9.27 | $9.27 | 21,267,780 |
| 2021-05-24 | $9.50 | $9.57 | $9.37 | $9.39 | $9.39 | 15,772,740 |
| 2021-05-21 | $9.36 | $9.47 | $9.32 | $9.34 | $9.34 | 14,039,520 |
| 2021-05-20 | $9.37 | $9.49 | $9.32 | $9.40 | $9.40 | 13,375,530 |
| 2021-05-19 | $9.54 | $9.54 | $9.40 | $9.41 | $9.41 | 16,420,440 |
| 2021-05-18 | $9.60 | $9.63 | $9.46 | $9.55 | $9.55 | 16,893,810 |
| 2021-05-17 | $9.49 | $9.64 | $9.35 | $9.64 | $9.64 | 23,829,420 |
| 2021-05-14 | $9.59 | $9.63 | $9.41 | $9.54 | $9.54 | 27,723,710 |
| 2021-05-13 | $9.78 | $9.90 | $9.55 | $9.65 | $9.65 | 45,781,040 |
| 2021-05-12 | $9.68 | $10.30 | $9.68 | $10.07 | $10.07 | 67,055,080 |
| 2021-05-11 | $9.40 | $9.78 | $9.36 | $9.72 | $9.72 | 42,241,700 |
| 2021-05-10 | $9.42 | $9.65 | $9.26 | $9.58 | $9.58 | 33,230,930 |
| 2021-05-07 | $9.67 | $9.67 | $9.32 | $9.51 | $9.51 | 34,707,100 |
| 2021-05-06 | $9.30 | $9.66 | $9.30 | $9.60 | $9.60 | 45,055,990 |
| 2021-05-05 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2021-05-04 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2021-04-30 | $9.18 | $9.29 | $9.12 | $9.16 | $9.16 | 14,546,720 |
| 2021-04-29 | $9.21 | $9.35 | $9.16 | $9.22 | $9.22 | 14,909,150 |
| 2021-04-28 | $9.43 | $9.43 | $9.12 | $9.26 | $9.26 | 25,278,780 |
| 2021-04-27 | $9.37 | $9.67 | $9.28 | $9.48 | $9.48 | 41,155,970 |
| 2021-04-26 | $9.15 | $9.83 | $9.08 | $9.35 | $9.35 | 37,236,080 |
| 2021-04-23 | $9.04 | $9.05 | $8.95 | $8.99 | $8.99 | 7,985,750 |
| 2021-04-22 | $9.00 | $9.05 | $8.96 | $8.99 | $8.99 | 8,538,820 |
| 2021-04-21 | $9.05 | $9.11 | $8.99 | $9.02 | $9.02 | 7,838,330 |
| 2021-04-20 | $9.01 | $9.19 | $9.00 | $9.08 | $9.08 | 12,205,820 |
| 2021-04-19 | $9.00 | $9.08 | $8.90 | $9.05 | $9.05 | 9,663,040 |
| 2021-04-16 | $8.92 | $9.03 | $8.92 | $9.01 | $9.01 | 7,384,530 |
| 2021-04-15 | $9.04 | $9.09 | $8.96 | $8.98 | $8.98 | 7,756,410 |
| 2021-04-14 | $9.15 | $9.15 | $9.00 | $9.07 | $9.07 | 8,863,540 |
| 2021-04-13 | $8.98 | $9.19 | $8.87 | $9.18 | $9.18 | 14,669,450 |
| 2021-04-12 | $9.14 | $9.23 | $8.93 | $8.99 | $8.99 | 14,959,370 |
| 2021-04-09 | $9.31 | $9.38 | $9.17 | $9.18 | $9.18 | 13,852,000 |
| 2021-04-08 | $9.25 | $9.43 | $9.16 | $9.37 | $9.37 | 20,159,110 |
| 2021-04-07 | $9.24 | $9.27 | $9.11 | $9.26 | $9.26 | 11,384,630 |
| 2021-04-06 | $9.21 | $9.25 | $9.12 | $9.24 | $9.24 | 10,815,010 |
| 2021-04-05 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2021-04-02 | $9.21 | $9.30 | $9.07 | $9.20 | $9.20 | 11,463,630 |
| 2021-04-01 | $9.31 | $9.34 | $9.13 | $9.19 | $9.19 | 14,447,110 |
| 2021-03-31 | $9.24 | $9.41 | $9.18 | $9.29 | $9.29 | 15,133,600 |
| 2021-03-30 | $9.50 | $9.52 | $9.19 | $9.24 | $9.24 | 21,743,530 |
| 2021-03-29 | $9.66 | $9.66 | $9.47 | $9.52 | $9.52 | 18,575,950 |
| 2021-03-26 | $9.51 | $9.74 | $9.43 | $9.67 | $9.67 | 25,251,920 |
| 2021-03-25 | $9.86 | $10.10 | $9.58 | $9.62 | $9.62 | 34,710,930 |
| 2021-03-24 | $9.56 | $9.99 | $9.41 | $9.87 | $9.87 | 45,073,520 |
| 2021-03-23 | $9.36 | $10.19 | $9.23 | $9.74 | $9.74 | 50,502,390 |
| 2021-03-22 | $9.17 | $9.35 | $9.02 | $9.35 | $9.35 | 20,119,920 |
| 2021-03-19 | $9.16 | $9.33 | $9.07 | $9.10 | $9.10 | 13,669,270 |
| 2021-03-18 | $9.16 | $9.30 | $9.12 | $9.21 | $9.21 | 18,748,740 |
| 2021-03-17 | $9.06 | $9.75 | $9.04 | $9.36 | $9.36 | 31,536,650 |
| 2021-03-16 | $8.97 | $9.10 | $8.91 | $9.05 | $9.05 | 14,814,300 |
| 2021-03-15 | $8.90 | $9.03 | $8.78 | $8.99 | $8.99 | 15,176,450 |
| 2021-03-12 | $8.98 | $9.10 | $8.81 | $8.93 | $8.93 | 17,556,660 |
| 2021-03-11 | $8.86 | $9.10 | $8.65 | $9.02 | $9.02 | 19,754,740 |
| 2021-03-10 | $9.13 | $9.21 | $8.90 | $8.91 | $8.91 | 22,545,960 |
| 2021-03-09 | $9.81 | $9.81 | $9.03 | $9.14 | $9.14 | 38,046,020 |
| 2021-03-08 | $10.10 | $10.30 | $9.82 | $9.84 | $9.84 | 45,731,940 |
| 2021-03-05 | $9.96 | $10.99 | $9.70 | $10.42 | $10.42 | 79,995,540 |
| 2021-03-04 | $10.14 | $10.65 | $10.03 | $10.40 | $10.40 | 96,931,640 |
| 2021-03-03 | $9.98 | $9.98 | $9.94 | $9.98 | $9.98 | 32,573,670 |
| 2021-03-02 | $9.20 | $9.23 | $9.02 | $9.07 | $9.07 | 9,972,920 |
| 2021-03-01 | $9.15 | $9.26 | $9.07 | $9.19 | $9.19 | 12,051,120 |
| 2021-02-26 | $8.90 | $9.17 | $8.85 | $9.12 | $9.12 | 12,395,540 |
| 2021-02-25 | $9.13 | $9.19 | $8.93 | $9.07 | $9.07 | 12,796,240 |
| 2021-02-24 | $9.07 | $9.27 | $9.06 | $9.11 | $9.11 | 12,444,080 |
| 2021-02-23 | $9.46 | $9.46 | $9.09 | $9.13 | $9.13 | 21,298,840 |
| 2021-02-22 | $9.42 | $9.65 | $9.30 | $9.54 | $9.54 | 34,555,340 |
| 2021-02-19 | $8.83 | $9.29 | $8.73 | $9.22 | $9.22 | 26,695,940 |
| 2021-02-18 | $8.55 | $8.88 | $8.55 | $8.79 | $8.79 | 17,745,050 |
| 2021-02-17 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2021-02-16 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2021-02-15 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2021-02-12 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2021-02-11 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2021-02-10 | $8.41 | $8.50 | $8.34 | $8.44 | $8.44 | 9,168,840 |
| 2021-02-09 | $8.35 | $8.43 | $8.31 | $8.41 | $8.41 | 12,274,160 |
| 2021-02-08 | $8.39 | $8.50 | $8.08 | $8.36 | $8.36 | 13,962,650 |
| 2021-02-05 | $8.58 | $8.80 | $8.40 | $8.41 | $8.41 | 13,622,070 |
| 2021-02-04 | $9.12 | $9.12 | $8.55 | $8.58 | $8.58 | 18,688,990 |
| 2021-02-03 | $9.19 | $9.24 | $9.08 | $9.13 | $9.13 | 11,359,680 |
| 2021-02-02 | $9.10 | $9.25 | $9.00 | $9.18 | $9.18 | 11,248,250 |
| 2021-02-01 | $9.10 | $9.14 | $8.88 | $9.10 | $9.10 | 12,830,600 |
| 2021-01-29 | $9.51 | $9.66 | $8.97 | $9.10 | $9.10 | 22,808,640 |
| 2021-01-28 | $9.99 | $9.99 | $9.41 | $9.46 | $9.46 | 28,060,410 |
| 2021-01-27 | $10.23 | $10.35 | $10.06 | $10.09 | $10.09 | 18,581,020 |
| 2021-01-26 | $10.38 | $10.44 | $10.21 | $10.22 | $10.22 | 15,396,130 |
| 2021-01-25 | $10.31 | $10.49 | $10.16 | $10.49 | $10.49 | 21,377,450 |
| 2021-01-22 | $10.49 | $10.50 | $10.26 | $10.35 | $10.35 | 17,842,680 |
| 2021-01-21 | $10.50 | $10.57 | $10.38 | $10.47 | $10.47 | 17,565,740 |
| 2021-01-20 | $10.50 | $10.60 | $10.34 | $10.55 | $10.55 | 12,129,000 |
| 2021-01-19 | $10.69 | $10.74 | $10.46 | $10.50 | $10.50 | 16,871,770 |
| 2021-01-18 | $10.39 | $10.79 | $10.39 | $10.68 | $10.68 | 22,490,520 |
| 2021-01-15 | $10.28 | $10.43 | $10.22 | $10.38 | $10.38 | 14,032,160 |
| 2021-01-14 | $10.58 | $10.59 | $10.14 | $10.28 | $10.28 | 24,802,160 |
| 2021-01-13 | $10.90 | $10.90 | $10.57 | $10.61 | $10.61 | 23,026,980 |
| 2021-01-12 | $10.60 | $10.98 | $10.54 | $10.91 | $10.91 | 24,819,540 |
| 2021-01-11 | $11.05 | $11.16 | $10.60 | $10.71 | $10.71 | 30,291,920 |
| 2021-01-08 | $11.33 | $11.33 | $10.83 | $11.05 | $11.05 | 45,544,710 |
| 2021-01-07 | $11.65 | $12.07 | $11.51 | $11.59 | $11.59 | 52,729,190 |
| 2021-01-06 | $12.26 | $12.55 | $11.70 | $11.74 | $11.74 | 84,088,640 |
| 2021-01-05 | $11.54 | $11.76 | $11.32 | $11.56 | $11.56 | 49,045,360 |
| 2021-01-04 | $11.32 | $11.70 | $11.17 | $11.53 | $11.53 | 47,280,770 |
| 2021-01-01 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-12-31 | $11.10 | $11.35 | $11.05 | $11.25 | $11.25 | 29,752,420 |
| 2020-12-30 | $11.36 | $11.48 | $11.11 | $11.22 | $11.22 | 26,394,900 |
| 2020-12-29 | $11.88 | $11.88 | $11.06 | $11.20 | $11.20 | 43,375,610 |
| 2020-12-28 | $11.23 | $11.78 | $11.18 | $11.72 | $11.72 | 50,356,140 |
| 2020-12-25 | $11.32 | $11.46 | $11.13 | $11.23 | $11.23 | 40,200,210 |
| 2020-12-24 | $11.78 | $12.25 | $11.50 | $11.55 | $11.55 | 68,284,650 |
| 2020-12-23 | $11.33 | $12.50 | $11.11 | $11.99 | $11.99 | 78,461,490 |
| 2020-12-22 | $11.11 | $11.53 | $11.01 | $11.40 | $11.40 | 66,241,740 |
| 2020-12-21 | $10.88 | $11.37 | $10.87 | $11.22 | $11.22 | 63,186,480 |
| 2020-12-18 | $10.68 | $10.89 | $10.51 | $10.69 | $10.69 | 28,935,860 |
| 2020-12-17 | $10.74 | $10.82 | $10.55 | $10.72 | $10.72 | 23,915,250 |
| 2020-12-16 | $10.55 | $10.87 | $10.54 | $10.78 | $10.78 | 33,040,090 |
| 2020-12-15 | $10.70 | $10.76 | $10.52 | $10.56 | $10.56 | 16,753,210 |
| 2020-12-14 | $10.51 | $10.83 | $10.41 | $10.76 | $10.76 | 27,497,420 |
| 2020-12-11 | $10.33 | $10.56 | $10.28 | $10.53 | $10.53 | 18,852,010 |
| 2020-12-10 | $10.40 | $10.62 | $10.26 | $10.39 | $10.39 | 17,933,830 |
| 2020-12-09 | $10.60 | $10.73 | $10.45 | $10.45 | $10.45 | 17,125,160 |
| 2020-12-08 | $10.85 | $10.85 | $10.58 | $10.60 | $10.60 | 21,959,540 |
| 2020-12-07 | $10.79 | $10.98 | $10.65 | $10.87 | $10.87 | 31,729,120 |
| 2020-12-04 | $10.68 | $10.89 | $10.60 | $10.74 | $10.74 | 27,821,690 |
| 2020-12-03 | $10.48 | $11.15 | $10.35 | $10.85 | $10.85 | 57,256,290 |
| 2020-12-02 | $10.42 | $10.58 | $10.37 | $10.53 | $10.53 | 22,012,830 |
| 2020-12-01 | $10.23 | $10.68 | $10.22 | $10.51 | $10.51 | 25,769,070 |
| 2020-11-30 | $10.45 | $10.54 | $10.33 | $10.35 | $10.35 | 18,162,030 |
| 2020-11-27 | $10.28 | $10.49 | $10.24 | $10.45 | $10.45 | 17,122,210 |
| 2020-11-26 | $10.48 | $10.52 | $10.33 | $10.36 | $10.36 | 15,409,730 |
| 2020-11-25 | $10.40 | $10.44 | $10.22 | $10.24 | $10.24 | 14,807,160 |
| 2020-11-24 | $10.50 | $10.65 | $10.39 | $10.42 | $10.42 | 19,317,810 |
| 2020-11-23 | $10.27 | $10.67 | $10.16 | $10.56 | $10.56 | 36,884,340 |
| 2020-11-20 | $10.20 | $10.35 | $10.16 | $10.25 | $10.25 | 13,124,390 |
| 2020-11-19 | $10.21 | $10.28 | $10.12 | $10.25 | $10.25 | 11,786,100 |
| 2020-11-18 | $10.21 | $10.30 | $10.18 | $10.25 | $10.25 | 11,147,000 |
| 2020-11-17 | $10.39 | $10.40 | $10.16 | $10.20 | $10.20 | 15,217,390 |
| 2020-11-16 | $10.17 | $10.46 | $10.17 | $10.38 | $10.38 | 16,197,180 |
| 2020-11-13 | $10.21 | $10.22 | $10.10 | $10.17 | $10.17 | 11,764,100 |
| 2020-11-12 | $10.40 | $10.40 | $10.20 | $10.27 | $10.27 | 17,166,860 |
| 2020-11-11 | $10.47 | $10.80 | $10.42 | $10.47 | $10.47 | 26,405,250 |
| 2020-11-10 | $10.48 | $10.60 | $10.30 | $10.53 | $10.53 | 29,608,400 |
| 2020-11-09 | $10.21 | $10.47 | $10.21 | $10.40 | $10.40 | 24,636,110 |
| 2020-11-06 | $10.42 | $10.44 | $10.15 | $10.21 | $10.21 | 19,583,390 |
| 2020-11-05 | $10.30 | $10.45 | $10.30 | $10.42 | $10.42 | 18,263,510 |
| 2020-11-04 | $10.48 | $10.48 | $10.20 | $10.33 | $10.33 | 16,476,260 |
| 2020-11-03 | $10.25 | $10.55 | $10.10 | $10.48 | $10.48 | 22,112,130 |
| 2020-11-02 | $10.98 | $10.98 | $10.20 | $10.35 | $10.35 | 30,503,220 |
| 2020-10-30 | $11.50 | $11.52 | $11.02 | $11.03 | $11.03 | 20,768,460 |
| 2020-10-29 | $11.10 | $11.42 | $11.03 | $11.31 | $11.31 | 16,716,210 |
| 2020-10-28 | $11.38 | $11.40 | $11.11 | $11.22 | $11.22 | 13,217,450 |
| 2020-10-27 | $11.38 | $11.45 | $11.27 | $11.36 | $11.36 | 11,751,180 |
| 2020-10-26 | $11.40 | $11.59 | $11.22 | $11.47 | $11.47 | 12,821,330 |
| 2020-10-23 | $11.74 | $11.78 | $11.34 | $11.41 | $11.41 | 15,884,660 |
| 2020-10-22 | $11.54 | $11.86 | $11.31 | $11.66 | $11.66 | 19,347,030 |
| 2020-10-21 | $11.77 | $11.77 | $11.55 | $11.58 | $11.58 | 13,097,030 |
| 2020-10-20 | $11.73 | $11.77 | $11.51 | $11.77 | $11.77 | 15,503,810 |
| 2020-10-19 | $11.68 | $12.08 | $11.68 | $11.84 | $11.84 | 26,679,820 |
| 2020-10-16 | $11.68 | $11.70 | $11.46 | $11.59 | $11.59 | 15,574,090 |
| 2020-10-15 | $11.89 | $11.95 | $11.65 | $11.68 | $11.68 | 20,424,720 |
| 2020-10-14 | $12.18 | $12.18 | $11.86 | $11.88 | $11.88 | 25,481,880 |
| 2020-10-13 | $12.09 | $12.16 | $11.90 | $12.03 | $12.03 | 29,366,400 |
| 2020-10-12 | $11.56 | $12.23 | $11.54 | $12.06 | $12.06 | 39,079,990 |
| 2020-10-09 | $11.32 | $11.59 | $11.32 | $11.52 | $11.52 | 20,705,480 |
| 2020-10-08 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2020-10-07 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2020-10-06 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2020-10-05 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2020-10-02 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2020-10-01 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2020-09-30 | $11.35 | $11.37 | $11.11 | $11.21 | $11.21 | 14,709,140 |
| 2020-09-29 | $11.31 | $11.55 | $11.23 | $11.31 | $11.31 | 16,377,040 |
| 2020-09-28 | $11.72 | $11.76 | $11.25 | $11.30 | $11.30 | 22,395,480 |
| 2020-09-25 | $11.88 | $11.95 | $11.60 | $11.73 | $11.73 | 27,450,810 |
| 2020-09-24 | $11.76 | $12.49 | $11.70 | $12.07 | $12.07 | 47,017,040 |
| 2020-09-23 | $11.91 | $12.03 | $11.78 | $11.84 | $11.84 | 21,212,500 |
| 2020-09-22 | $11.93 | $12.16 | $11.76 | $11.90 | $11.90 | 26,766,730 |
| 2020-09-21 | $11.85 | $12.24 | $11.69 | $12.07 | $12.07 | 37,131,320 |
| 2020-09-18 | $11.76 | $11.90 | $11.60 | $11.83 | $11.83 | 25,609,300 |
| 2020-09-17 | $11.90 | $11.91 | $11.48 | $11.70 | $11.70 | 29,522,750 |
| 2020-09-16 | $12.14 | $12.43 | $11.90 | $12.01 | $12.01 | 26,074,250 |
| 2020-09-15 | $12.22 | $12.23 | $11.86 | $12.17 | $12.17 | 26,171,330 |
| 2020-09-14 | $12.15 | $12.38 | $12.07 | $12.23 | $12.23 | 32,015,370 |
| 2020-09-11 | $11.91 | $12.37 | $11.82 | $12.17 | $12.17 | 41,286,100 |
| 2020-09-10 | $11.53 | $12.42 | $11.18 | $12.31 | $12.31 | 71,049,560 |
| 2020-09-09 | $12.06 | $12.18 | $11.31 | $11.41 | $11.41 | 53,096,390 |
| 2020-09-08 | $12.50 | $12.62 | $12.04 | $12.28 | $12.28 | 39,484,310 |
| 2020-09-07 | $13.10 | $13.25 | $12.38 | $12.50 | $12.50 | 48,477,960 |
| 2020-09-04 | $13.05 | $13.20 | $12.63 | $13.14 | $13.14 | 41,896,770 |
| 2020-09-03 | $13.83 | $13.85 | $13.35 | $13.38 | $13.38 | 50,895,530 |
| 2020-09-02 | $14.10 | $14.34 | $13.91 | $13.96 | $13.96 | 53,683,140 |
| 2020-09-01 | $13.86 | $14.02 | $13.53 | $13.93 | $13.93 | 38,631,470 |
| 2020-08-31 | $13.60 | $14.14 | $13.52 | $13.92 | $13.92 | 55,271,750 |
| 2020-08-28 | $13.55 | $13.68 | $13.22 | $13.66 | $13.66 | 47,831,700 |
| 2020-08-27 | $13.43 | $13.70 | $13.25 | $13.60 | $13.60 | 40,715,780 |
| 2020-08-26 | $13.85 | $14.16 | $13.30 | $13.59 | $13.59 | 64,469,470 |
| 2020-08-25 | $14.45 | $14.62 | $13.90 | $13.95 | $13.95 | 90,827,390 |
| 2020-08-24 | $14.32 | $14.89 | $13.87 | $14.68 | $14.68 | 81,835,540 |
| 2020-08-21 | $14.50 | $14.93 | $14.10 | $14.32 | $14.32 | 93,759,860 |
| 2020-08-20 | $15.40 | $15.73 | $14.69 | $14.80 | $14.80 | 133,499,270 |
| 2020-08-19 | $14.66 | $16.38 | $14.66 | $15.81 | $15.81 | 197,884,890 |
| 2020-08-18 | $13.91 | $15.29 | $13.80 | $15.16 | $15.16 | 177,615,500 |
| 2020-08-17 | $13.16 | $14.50 | $13.15 | $14.08 | $14.08 | 159,479,460 |
| 2020-08-14 | $15.20 | $15.80 | $13.71 | $13.99 | $13.99 | 249,353,560 |
| 2020-08-13 | $13.11 | $14.52 | $12.78 | $14.52 | $14.52 | 135,500,450 |
| 2020-08-12 | $12.78 | $13.85 | $12.70 | $13.20 | $13.20 | 156,751,150 |
| 2020-08-11 | $12.60 | $13.10 | $12.41 | $12.60 | $12.60 | 91,408,410 |
| 2020-08-10 | $12.57 | $12.82 | $12.25 | $12.62 | $12.62 | 76,154,250 |
| 2020-08-07 | $12.66 | $13.28 | $12.55 | $12.94 | $12.94 | 115,797,510 |
| 2020-08-06 | $12.79 | $13.10 | $12.54 | $12.70 | $12.70 | 95,444,850 |
| 2020-08-05 | $12.20 | $13.30 | $12.00 | $13.11 | $13.11 | 134,136,000 |
| 2020-08-04 | $12.86 | $13.36 | $12.52 | $12.68 | $12.68 | 157,923,600 |
| 2020-08-03 | $12.32 | $12.60 | $12.13 | $12.52 | $12.52 | 104,940,260 |
| 2020-07-31 | $12.35 | $12.48 | $12.10 | $12.31 | $12.31 | 85,926,810 |
| 2020-07-30 | $12.35 | $13.00 | $12.31 | $12.56 | $12.56 | 112,750,160 |
| 2020-07-29 | $12.11 | $12.38 | $11.90 | $12.33 | $12.33 | 79,711,300 |
| 2020-07-28 | $12.30 | $12.73 | $11.90 | $12.40 | $12.40 | 101,714,580 |
| 2020-07-27 | $13.32 | $13.80 | $12.78 | $12.85 | $12.85 | 137,569,000 |
| 2020-07-24 | $12.25 | $13.15 | $12.11 | $12.72 | $12.72 | 161,615,910 |
| 2020-07-23 | $12.73 | $12.78 | $12.25 | $12.41 | $12.41 | 105,187,670 |
| 2020-07-22 | $12.15 | $12.80 | $12.06 | $12.70 | $12.70 | 121,178,710 |
| 2020-07-21 | $12.02 | $12.81 | $11.91 | $12.11 | $12.11 | 116,628,200 |
| 2020-07-20 | $11.60 | $12.39 | $11.18 | $12.21 | $12.21 | 114,316,740 |
| 2020-07-17 | $11.00 | $11.81 | $10.75 | $11.37 | $11.37 | 100,978,050 |
| 2020-07-16 | $12.31 | $12.48 | $11.44 | $11.44 | $11.44 | 145,463,250 |
| 2020-07-15 | $13.23 | $14.23 | $12.15 | $12.71 | $12.71 | 249,803,580 |
| 2020-07-14 | $12.50 | $13.05 | $12.01 | $13.05 | $13.05 | 229,262,340 |
| 2020-07-13 | $11.17 | $11.86 | $11.16 | $11.86 | $11.86 | 108,417,920 |
| 2020-07-10 | $11.07 | $11.25 | $10.72 | $10.78 | $10.78 | 125,863,490 |
| 2020-07-09 | $10.70 | $11.60 | $10.58 | $11.35 | $11.35 | 156,575,800 |
| 2020-07-08 | $10.39 | $10.83 | $10.17 | $10.63 | $10.63 | 119,852,100 |
| 2020-07-07 | $10.15 | $10.88 | $9.96 | $10.59 | $10.59 | 150,076,790 |
| 2020-07-06 | $9.79 | $10.10 | $9.72 | $10.07 | $10.07 | 95,617,210 |
| 2020-07-03 | $9.72 | $9.85 | $9.65 | $9.77 | $9.77 | 49,646,590 |
| 2020-07-02 | $9.80 | $9.80 | $9.60 | $9.72 | $9.72 | 48,894,670 |
| 2020-07-01 | $9.60 | $10.15 | $9.55 | $9.81 | $9.81 | 76,821,910 |
| 2020-06-30 | $9.60 | $9.80 | $9.40 | $9.65 | $9.65 | 56,775,180 |
| 2020-06-29 | $9.36 | $9.92 | $9.36 | $9.78 | $9.78 | 94,525,600 |
| 2020-06-26 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2020-06-25 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2020-06-24 | $9.59 | $9.66 | $9.20 | $9.25 | $9.25 | 50,265,590 |
| 2020-06-23 | $9.69 | $9.85 | $9.56 | $9.56 | $9.56 | 44,347,900 |
| 2020-06-22 | $9.68 | $9.90 | $9.50 | $9.81 | $9.81 | 62,506,490 |
| 2020-06-19 | $9.90 | $10.13 | $9.73 | $9.77 | $9.77 | 63,090,640 |
| 2020-06-18 | $9.71 | $10.35 | $9.59 | $9.99 | $9.99 | 101,450,960 |
| 2020-06-17 | $9.31 | $10.24 | $9.19 | $10.04 | $10.04 | 130,789,210 |
| 2020-06-16 | $9.20 | $9.38 | $9.19 | $9.31 | $9.31 | 41,611,540 |
| 2020-06-15 | $9.13 | $9.46 | $9.13 | $9.45 | $9.45 | 59,483,080 |
| 2020-06-12 | $8.88 | $9.30 | $8.72 | $9.10 | $9.10 | 39,253,670 |
| 2020-06-11 | $9.38 | $9.38 | $9.08 | $9.10 | $9.10 | 53,934,500 |
| 2020-06-10 | $9.40 | $9.64 | $9.32 | $9.41 | $9.41 | 38,514,990 |
| 2020-06-09 | $9.40 | $9.53 | $9.20 | $9.48 | $9.48 | 51,521,070 |
| 2020-06-08 | $9.65 | $9.70 | $9.39 | $9.42 | $9.42 | 45,281,880 |
| 2020-06-05 | $9.90 | $10.00 | $9.62 | $9.65 | $9.65 | 74,979,300 |
| 2020-06-04 | $10.45 | $10.46 | $10.06 | $10.08 | $10.08 | 65,015,240 |
| 2020-06-03 | $10.04 | $10.33 | $9.90 | $10.32 | $10.32 | 81,581,500 |
| 2020-06-02 | $10.23 | $10.37 | $10.02 | $10.09 | $10.09 | 65,018,760 |
| 2020-06-01 | $10.00 | $10.23 | $9.88 | $10.20 | $10.20 | 64,958,660 |
| 2020-05-29 | $9.99 | $10.30 | $9.91 | $10.01 | $10.01 | 57,060,950 |
| 2020-05-28 | $10.60 | $10.60 | $10.10 | $10.15 | $10.15 | 69,341,460 |
| 2020-05-27 | $10.31 | $10.79 | $10.20 | $10.64 | $10.64 | 94,746,390 |
| 2020-05-26 | $10.09 | $10.27 | $10.02 | $10.27 | $10.27 | 52,251,720 |
| 2020-05-25 | $10.02 | $10.28 | $9.81 | $10.10 | $10.10 | 51,993,810 |
| 2020-05-22 | $10.51 | $10.81 | $10.08 | $10.16 | $10.16 | 76,465,630 |
| 2020-05-21 | $11.40 | $11.40 | $10.66 | $10.67 | $10.67 | 118,037,710 |
| 2020-05-20 | $11.35 | $11.80 | $11.28 | $11.52 | $11.52 | 121,726,710 |
| 2020-05-19 | $11.47 | $11.90 | $11.10 | $11.52 | $11.52 | 139,935,220 |
| 2020-05-18 | $10.90 | $12.15 | $10.70 | $11.82 | $11.82 | 180,507,560 |
| 2020-05-15 | $11.10 | $11.29 | $10.95 | $11.09 | $11.09 | 106,722,680 |
| 2020-05-14 | $10.81 | $11.32 | $10.80 | $11.09 | $11.09 | 116,909,710 |
| 2020-05-13 | $11.60 | $11.78 | $10.90 | $11.08 | $11.08 | 187,536,930 |
| 2020-05-12 | $10.33 | $11.36 | $10.33 | $11.36 | $11.36 | 179,016,970 |
| 2020-05-11 | $10.18 | $10.49 | $10.06 | $10.33 | $10.33 | 90,365,400 |
| 2020-05-08 | $10.20 | $10.54 | $10.01 | $10.19 | $10.19 | 94,144,590 |
| 2020-05-07 | $10.08 | $10.69 | $9.91 | $10.37 | $10.37 | 120,925,510 |
| 2020-05-06 | $10.00 | $10.58 | $9.83 | $10.29 | $10.29 | 98,012,490 |
| 2020-05-05 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2020-05-04 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2020-05-01 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2020-04-30 | $10.03 | $10.54 | $9.81 | $10.14 | $10.14 | 122,886,530 |
| 2020-04-29 | $10.86 | $11.25 | $10.30 | $10.36 | $10.36 | 126,458,910 |
| 2020-04-28 | $10.85 | $11.88 | $10.24 | $11.32 | $11.32 | 187,687,600 |
| 2020-04-27 | $11.40 | $12.36 | $11.23 | $11.23 | $11.23 | 171,608,730 |
| 2020-04-24 | $13.00 | $13.36 | $11.12 | $12.48 | $12.48 | 292,193,240 |
| 2020-04-23 | $11.30 | $12.36 | $11.29 | $12.36 | $12.36 | 235,408,190 |
| 2020-04-22 | $9.74 | $11.24 | $9.39 | $11.24 | $11.24 | 260,349,310 |
| 2020-04-21 | $9.17 | $10.35 | $8.96 | $10.22 | $10.22 | 240,288,210 |
| 2020-04-20 | $9.31 | $9.53 | $9.12 | $9.41 | $9.41 | 133,980,340 |
| 2020-04-17 | $9.20 | $9.55 | $8.90 | $9.10 | $9.10 | 132,625,050 |
| 2020-04-16 | $9.48 | $9.93 | $9.18 | $9.32 | $9.32 | 137,872,550 |
| 2020-04-15 | $9.79 | $10.46 | $9.50 | $9.67 | $9.67 | 210,454,600 |
| 2020-04-14 | $8.45 | $10.33 | $8.45 | $10.33 | $10.33 | 250,372,340 |
| 2020-04-13 | $10.65 | $10.72 | $9.39 | $9.39 | $9.39 | 39,463,700 |
| 2020-04-10 | $10.80 | $11.56 | $10.35 | $10.43 | $10.43 | 228,128,420 |
| 2020-04-09 | $11.00 | $11.25 | $10.43 | $10.95 | $10.95 | 217,719,650 |
| 2020-04-08 | $11.50 | $11.87 | $10.33 | $11.30 | $11.30 | 291,917,310 |
| 2020-04-07 | $9.75 | $10.86 | $9.40 | $10.86 | $10.86 | 161,459,540 |
| 2020-04-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2020-04-03 | $8.93 | $9.87 | $8.50 | $9.87 | $9.87 | 245,177,270 |
| 2020-04-02 | $8.32 | $8.97 | $8.00 | $8.97 | $8.97 | 256,654,000 |
| 2020-04-01 | $8.15 | $8.15 | $7.73 | $8.15 | $8.15 | 172,302,650 |
| 2020-03-31 | $6.70 | $7.41 | $6.51 | $7.41 | $7.41 | 106,808,760 |
| 2020-03-30 | $6.40 | $6.74 | $6.39 | $6.74 | $6.74 | 171,316,470 |
| 2020-03-27 | $6.41 | $6.74 | $5.88 | $6.13 | $6.13 | 208,878,980 |
| 2020-03-26 | $5.50 | $6.13 | $5.41 | $6.13 | $6.13 | 107,662,870 |
| 2020-03-25 | $5.00 | $5.57 | $4.90 | $5.57 | $5.57 | 136,245,860 |
| 2020-03-24 | $4.90 | $5.28 | $4.81 | $5.06 | $5.06 | 121,595,280 |
| 2020-03-23 | $4.28 | $4.81 | $4.25 | $4.81 | $4.81 | 70,051,430 |
| 2020-03-20 | $4.33 | $4.37 | $4.26 | $4.37 | $4.37 | 17,022,150 |
| 2020-03-19 | $4.25 | $4.29 | $4.16 | $4.28 | $4.28 | 17,719,180 |
| 2020-03-18 | $4.39 | $4.47 | $4.24 | $4.26 | $4.26 | 19,171,550 |
| 2020-03-17 | $4.42 | $4.52 | $4.16 | $4.36 | $4.36 | 18,595,070 |
| 2020-03-16 | $4.59 | $4.65 | $4.40 | $4.41 | $4.41 | 22,397,100 |
| 2020-03-13 | $4.30 | $4.58 | $4.26 | $4.53 | $4.53 | 24,327,600 |
| 2020-03-12 | $4.56 | $4.59 | $4.48 | $4.50 | $4.50 | 20,247,030 |
| 2020-03-11 | $4.70 | $4.87 | $4.63 | $4.67 | $4.67 | 29,664,180 |
| 2020-03-10 | $4.55 | $4.72 | $4.43 | $4.70 | $4.70 | 28,839,480 |
| 2020-03-09 | $4.81 | $4.83 | $4.66 | $4.68 | $4.68 | 32,696,200 |
| 2020-03-06 | $4.88 | $5.05 | $4.88 | $4.90 | $4.90 | 40,147,520 |
| 2020-03-05 | $4.88 | $5.10 | $4.85 | $5.02 | $5.02 | 62,748,590 |
| 2020-03-04 | $4.85 | $4.92 | $4.76 | $4.89 | $4.89 | 36,226,450 |
| 2020-03-03 | $4.74 | $4.94 | $4.71 | $4.90 | $4.90 | 49,356,560 |
| 2020-03-02 | $4.63 | $4.78 | $4.55 | $4.74 | $4.74 | 28,906,800 |
| 2020-02-28 | $4.65 | $4.74 | $4.50 | $4.53 | $4.53 | 33,130,440 |
| 2020-02-27 | $4.81 | $4.93 | $4.71 | $4.81 | $4.81 | 37,641,640 |
| 2020-02-26 | $5.02 | $5.18 | $4.89 | $4.89 | $4.89 | 61,331,210 |
| 2020-02-25 | $4.88 | $4.98 | $4.75 | $4.94 | $4.94 | 55,876,070 |
| 2020-02-24 | $4.72 | $5.18 | $4.68 | $5.06 | $5.06 | 71,710,860 |
| 2020-02-21 | $4.55 | $4.81 | $4.55 | $4.72 | $4.72 | 45,913,940 |
| 2020-02-20 | $4.70 | $4.82 | $4.62 | $4.76 | $4.76 | 49,642,590 |
| 2020-02-19 | $4.81 | $4.94 | $4.72 | $4.80 | $4.80 | 77,216,490 |
| 2020-02-18 | $5.14 | $5.43 | $4.95 | $5.06 | $5.06 | 133,820,050 |
| 2020-02-17 | $4.80 | $4.95 | $4.80 | $4.95 | $4.95 | 21,086,650 |
| 2020-02-14 | $4.33 | $4.59 | $4.30 | $4.50 | $4.50 | 62,361,060 |
| 2020-02-13 | $4.26 | $4.60 | $4.17 | $4.42 | $4.42 | 69,344,460 |
| 2020-02-12 | $4.15 | $4.34 | $4.06 | $4.26 | $4.26 | 39,206,730 |
| 2020-02-11 | $4.51 | $4.52 | $4.12 | $4.15 | $4.15 | 53,523,300 |
| 2020-02-10 | $4.03 | $4.42 | $4.01 | $4.42 | $4.42 | 57,871,550 |
| 2020-02-07 | $4.09 | $4.14 | $3.98 | $4.02 | $4.02 | 25,999,610 |
| 2020-02-06 | $3.94 | $4.18 | $3.93 | $4.13 | $4.13 | 39,709,830 |
| 2020-02-05 | $3.68 | $4.07 | $3.68 | $3.92 | $3.92 | 29,658,040 |
| 2020-02-04 | $3.14 | $3.84 | $3.14 | $3.78 | $3.78 | 30,353,650 |
| 2020-02-03 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 4,334,300 |
| 2020-01-31 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-01-30 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-01-29 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-01-28 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-01-27 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-01-24 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-01-23 | $4.04 | $4.04 | $3.77 | $3.88 | $3.88 | 12,233,550 |
| 2020-01-22 | $4.07 | $4.07 | $3.99 | $4.05 | $4.05 | 7,341,330 |
| 2020-01-21 | $4.11 | $4.13 | $4.07 | $4.08 | $4.08 | 6,736,420 |
| 2020-01-20 | $4.09 | $4.13 | $4.07 | $4.11 | $4.11 | 5,995,800 |
| 2020-01-17 | $4.15 | $4.16 | $4.08 | $4.08 | $4.08 | 7,261,900 |
| 2020-01-16 | $4.17 | $4.17 | $4.12 | $4.14 | $4.14 | 6,625,490 |
| 2020-01-15 | $4.20 | $4.20 | $4.14 | $4.15 | $4.15 | 10,410,030 |
| 2020-01-14 | $4.22 | $4.29 | $4.19 | $4.24 | $4.24 | 17,011,170 |
| 2020-01-13 | $4.18 | $4.18 | $4.10 | $4.18 | $4.18 | 9,700,080 |
| 2020-01-10 | $4.24 | $4.25 | $4.16 | $4.17 | $4.17 | 10,339,490 |
| 2020-01-09 | $4.21 | $4.26 | $4.19 | $4.23 | $4.23 | 13,626,010 |
| 2020-01-08 | $4.31 | $4.32 | $4.16 | $4.18 | $4.18 | 26,348,350 |
| 2020-01-07 | $4.37 | $4.43 | $4.30 | $4.33 | $4.33 | 33,161,410 |
| 2020-01-06 | $4.31 | $4.67 | $4.26 | $4.43 | $4.43 | 52,593,860 |
| 2020-01-03 | $4.15 | $4.45 | $4.13 | $4.37 | $4.37 | 54,504,850 |
| 2020-01-02 | $4.06 | $4.26 | $4.01 | $4.16 | $4.16 | 31,439,190 |
| 2020-01-01 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2019-12-31 | $3.93 | $4.05 | $3.93 | $4.01 | $4.01 | 12,874,640 |
| 2019-12-30 | $3.92 | $3.96 | $3.83 | $3.95 | $3.95 | 8,873,120 |
| 2019-12-27 | $3.96 | $3.97 | $3.93 | $3.93 | $3.93 | 7,303,360 |
| 2019-12-26 | $3.92 | $3.96 | $3.91 | $3.96 | $3.96 | 6,381,230 |
| 2019-12-25 | $3.98 | $4.00 | $3.91 | $3.94 | $3.94 | 12,580,260 |
| 2019-12-24 | $4.06 | $4.09 | $3.93 | $4.02 | $4.02 | 16,428,270 |
| 2019-12-23 | $3.98 | $4.12 | $3.96 | $4.04 | $4.04 | 27,933,830 |
| 2019-12-20 | $3.95 | $3.99 | $3.93 | $3.94 | $3.94 | 8,489,800 |
| 2019-12-19 | $3.94 | $3.98 | $3.90 | $3.96 | $3.96 | 9,636,100 |
| 2019-12-18 | $3.92 | $3.98 | $3.89 | $3.94 | $3.94 | 14,729,330 |
| 2019-12-17 | $3.88 | $3.94 | $3.86 | $3.92 | $3.92 | 13,721,660 |
| 2019-12-16 | $3.80 | $3.87 | $3.80 | $3.87 | $3.87 | 8,231,760 |
| 2019-12-13 | $3.76 | $3.81 | $3.76 | $3.81 | $3.81 | 4,743,610 |
| 2019-12-12 | $3.82 | $3.82 | $3.77 | $3.78 | $3.78 | 6,428,210 |
| 2019-12-11 | $3.88 | $3.88 | $3.81 | $3.82 | $3.82 | 6,767,170 |
| 2019-12-10 | $3.84 | $3.94 | $3.84 | $3.88 | $3.88 | 9,462,580 |
| 2019-12-09 | $3.86 | $3.86 | $3.83 | $3.85 | $3.85 | 6,013,190 |
| 2019-12-06 | $3.87 | $3.88 | $3.84 | $3.86 | $3.86 | 5,037,250 |
| 2019-12-05 | $3.86 | $3.87 | $3.84 | $3.87 | $3.87 | 6,256,260 |
| 2019-12-04 | $3.83 | $3.88 | $3.80 | $3.87 | $3.87 | 8,886,830 |
| 2019-12-03 | $3.78 | $3.82 | $3.74 | $3.81 | $3.81 | 4,166,210 |
| 2019-12-02 | $3.83 | $3.85 | $3.79 | $3.79 | $3.79 | 4,231,560 |
| 2019-11-29 | $3.82 | $3.83 | $3.78 | $3.82 | $3.82 | 4,885,740 |
| 2019-11-28 | $3.80 | $3.88 | $3.79 | $3.83 | $3.83 | 6,910,100 |
| 2019-11-27 | $3.77 | $3.89 | $3.77 | $3.82 | $3.82 | 6,973,700 |
| 2019-11-26 | $3.80 | $3.82 | $3.78 | $3.78 | $3.78 | 3,744,600 |
| 2019-11-25 | $3.76 | $3.81 | $3.72 | $3.80 | $3.80 | 5,400,100 |
| 2019-11-22 | $3.84 | $3.88 | $3.79 | $3.79 | $3.79 | 8,254,700 |
| 2019-11-21 | $3.93 | $3.93 | $3.80 | $3.86 | $3.86 | 13,949,890 |
| 2019-11-20 | $3.77 | $4.05 | $3.75 | $3.96 | $3.96 | 20,511,740 |
| 2019-11-19 | $3.72 | $3.78 | $3.70 | $3.77 | $3.77 | 6,572,370 |
| 2019-11-18 | $3.74 | $3.74 | $3.68 | $3.72 | $3.72 | 5,226,130 |
| 2019-11-15 | $3.79 | $3.80 | $3.70 | $3.70 | $3.70 | 7,186,300 |
| 2019-11-14 | $3.82 | $3.83 | $3.77 | $3.79 | $3.79 | 5,297,010 |
| 2019-11-13 | $3.80 | $3.83 | $3.75 | $3.83 | $3.83 | 7,230,980 |
| 2019-11-12 | $3.85 | $3.86 | $3.70 | $3.79 | $3.79 | 9,625,560 |
| 2019-11-11 | $4.00 | $4.01 | $3.82 | $3.85 | $3.85 | 9,752,060 |
| 2019-11-08 | $4.02 | $4.04 | $3.99 | $3.99 | $3.99 | 5,592,300 |
| 2019-11-07 | $4.00 | $4.06 | $3.99 | $4.02 | $4.02 | 6,258,700 |
| 2019-11-06 | $4.09 | $4.09 | $4.00 | $4.03 | $4.03 | 7,319,310 |
| 2019-11-05 | $4.10 | $4.11 | $4.02 | $4.09 | $4.09 | 8,989,450 |
| 2019-11-04 | $4.13 | $4.19 | $4.10 | $4.11 | $4.11 | 7,897,430 |
| 2019-11-01 | $4.16 | $4.16 | $4.04 | $4.14 | $4.14 | 8,627,100 |
| 2019-10-31 | $4.25 | $4.30 | $4.12 | $4.16 | $4.16 | 12,515,500 |
| 2019-10-30 | $4.38 | $4.38 | $4.24 | $4.27 | $4.27 | 12,914,860 |
| 2019-10-29 | $4.39 | $4.47 | $4.38 | $4.42 | $4.42 | 16,859,030 |
| 2019-10-28 | $4.35 | $4.42 | $4.30 | $4.42 | $4.42 | 13,661,400 |
| 2019-10-25 | $4.29 | $4.45 | $4.27 | $4.40 | $4.40 | 18,382,440 |
| 2019-10-24 | $4.29 | $4.32 | $4.25 | $4.28 | $4.28 | 5,905,500 |
| 2019-10-23 | $4.31 | $4.36 | $4.29 | $4.33 | $4.33 | 8,543,100 |
| 2019-10-22 | $4.26 | $4.32 | $4.26 | $4.31 | $4.31 | 7,647,840 |
| 2019-10-21 | $4.30 | $4.30 | $4.20 | $4.25 | $4.25 | 10,027,700 |
| 2019-10-18 | $4.36 | $4.44 | $4.32 | $4.34 | $4.34 | 10,755,700 |
| 2019-10-17 | $4.31 | $4.41 | $4.31 | $4.41 | $4.41 | 11,420,800 |
| 2019-10-16 | $4.38 | $4.42 | $4.31 | $4.32 | $4.32 | 8,576,500 |
| 2019-10-15 | $4.46 | $4.46 | $4.39 | $4.39 | $4.39 | 11,581,170 |
| 2019-10-14 | $4.43 | $4.52 | $4.41 | $4.49 | $4.49 | 16,959,360 |
| 2019-10-11 | $4.44 | $4.46 | $4.38 | $4.41 | $4.41 | 9,037,500 |
| 2019-10-10 | $4.39 | $4.44 | $4.37 | $4.44 | $4.44 | 10,728,690 |
| 2019-10-09 | $4.36 | $4.39 | $4.32 | $4.39 | $4.39 | 8,957,420 |
| 2019-10-08 | $4.32 | $4.39 | $4.29 | $4.38 | $4.38 | 11,249,450 |
| 2019-10-07 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2019-10-04 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2019-10-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2019-10-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2019-10-01 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2019-09-30 | $4.34 | $4.37 | $4.30 | $4.30 | $4.30 | 7,605,020 |
| 2019-09-27 | $4.31 | $4.39 | $4.31 | $4.36 | $4.36 | 11,387,430 |
| 2019-09-26 | $4.41 | $4.43 | $4.27 | $4.28 | $4.28 | 15,746,710 |
| 2019-09-25 | $4.44 | $4.44 | $4.34 | $4.41 | $4.41 | 16,630,050 |
| 2019-09-24 | $4.59 | $4.60 | $4.45 | $4.46 | $4.46 | 26,233,090 |
| 2019-09-23 | $4.75 | $4.77 | $4.53 | $4.55 | $4.55 | 21,503,930 |
| 2019-09-20 | $4.75 | $4.80 | $4.73 | $4.75 | $4.75 | 9,966,490 |
| 2019-09-19 | $4.75 | $4.76 | $4.65 | $4.74 | $4.74 | 12,971,210 |
| 2019-09-18 | $4.80 | $4.84 | $4.74 | $4.76 | $4.76 | 12,529,860 |
| 2019-09-17 | $4.97 | $4.98 | $4.80 | $4.81 | $4.81 | 19,854,600 |
| 2019-09-16 | $4.97 | $5.01 | $4.94 | $4.99 | $4.99 | 17,147,610 |
| 2019-09-13 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2019-09-12 | $4.97 | $5.03 | $4.97 | $5.02 | $5.02 | 16,008,990 |
| 2019-09-11 | $5.10 | $5.11 | $5.03 | $5.03 | $5.03 | 28,734,000 |
| 2019-09-10 | $5.05 | $5.18 | $5.01 | $5.15 | $5.15 | 48,564,350 |
| 2019-09-09 | $4.99 | $5.01 | $4.94 | $5.01 | $5.01 | 21,207,860 |
| 2019-09-06 | $5.07 | $5.08 | $4.95 | $4.97 | $4.97 | 31,866,800 |
| 2019-09-05 | $5.15 | $5.15 | $5.06 | $5.09 | $5.09 | 33,262,630 |
| 2019-09-04 | $5.11 | $5.15 | $5.02 | $5.08 | $5.08 | 36,588,840 |
| 2019-09-03 | $5.12 | $5.28 | $5.11 | $5.17 | $5.17 | 51,703,910 |
| 2019-09-02 | $5.02 | $5.28 | $5.01 | $5.14 | $5.14 | 47,160,720 |
| 2019-08-30 | $5.07 | $5.14 | $5.00 | $5.06 | $5.06 | 31,586,420 |
| 2019-08-29 | $5.15 | $5.15 | $5.04 | $5.06 | $5.06 | 23,404,560 |
| 2019-08-28 | $5.07 | $5.14 | $5.02 | $5.07 | $5.07 | 28,537,840 |
| 2019-08-27 | $4.98 | $5.28 | $4.95 | $5.13 | $5.13 | 45,821,180 |
| 2019-08-26 | $5.00 | $5.16 | $4.94 | $4.96 | $4.96 | 32,591,870 |
| 2019-08-23 | $5.09 | $5.17 | $5.07 | $5.08 | $5.08 | 28,700,090 |
| 2019-08-22 | $5.13 | $5.20 | $5.06 | $5.08 | $5.08 | 37,176,330 |
| 2019-08-21 | $5.30 | $5.35 | $5.16 | $5.19 | $5.19 | 54,305,030 |
| 2019-08-20 | $5.09 | $5.54 | $5.02 | $5.42 | $5.42 | 81,825,790 |
| 2019-08-19 | $5.00 | $5.15 | $4.88 | $5.15 | $5.15 | 57,834,520 |
| 2019-08-16 | $5.05 | $5.17 | $5.00 | $5.10 | $5.10 | 56,126,510 |
| 2019-08-15 | $4.68 | $5.25 | $4.66 | $5.18 | $5.18 | 73,661,920 |
| 2019-08-14 | $4.82 | $4.95 | $4.72 | $4.81 | $4.81 | 42,382,630 |
| 2019-08-13 | $4.67 | $4.95 | $4.62 | $4.86 | $4.86 | 57,921,340 |
| 2019-08-12 | $4.52 | $4.77 | $4.45 | $4.74 | $4.74 | 49,775,660 |
| 2019-08-09 | $4.56 | $4.57 | $4.31 | $4.44 | $4.44 | 24,257,020 |
| 2019-08-08 | $4.56 | $4.67 | $4.51 | $4.55 | $4.55 | 23,148,030 |
| 2019-08-07 | $4.55 | $4.70 | $4.50 | $4.67 | $4.67 | 36,865,800 |
| 2019-08-06 | $4.67 | $4.81 | $4.53 | $4.63 | $4.63 | 46,290,100 |
| 2019-08-05 | $4.61 | $4.77 | $4.47 | $4.62 | $4.62 | 33,437,380 |
| 2019-08-02 | $4.51 | $4.70 | $4.51 | $4.64 | $4.64 | 38,400,730 |
| 2019-08-01 | $4.52 | $4.55 | $4.44 | $4.47 | $4.47 | 14,229,400 |
| 2019-07-31 | $4.60 | $4.64 | $4.53 | $4.54 | $4.54 | 15,707,480 |
| 2019-07-30 | $4.64 | $4.70 | $4.61 | $4.65 | $4.65 | 21,345,410 |
| 2019-07-29 | $4.73 | $4.79 | $4.58 | $4.74 | $4.74 | 28,884,320 |
| 2019-07-26 | $4.85 | $4.95 | $4.65 | $4.67 | $4.67 | 43,355,360 |
| 2019-07-25 | $4.52 | $4.91 | $4.45 | $4.85 | $4.85 | 46,381,140 |
| 2019-07-24 | $4.37 | $4.51 | $4.37 | $4.46 | $4.46 | 15,829,180 |
| 2019-07-23 | $4.35 | $4.40 | $4.31 | $4.38 | $4.38 | 12,283,700 |
| 2019-07-22 | $4.65 | $4.65 | $4.26 | $4.32 | $4.32 | 26,734,900 |
| 2019-07-19 | $4.75 | $4.78 | $4.64 | $4.65 | $4.65 | 19,364,200 |
| 2019-07-18 | $4.70 | $4.91 | $4.67 | $4.76 | $4.76 | 31,168,370 |
| 2019-07-17 | $4.60 | $4.90 | $4.57 | $4.77 | $4.77 | 38,246,780 |
| 2019-07-16 | $4.60 | $4.63 | $4.56 | $4.58 | $4.58 | 11,149,000 |
| 2019-07-15 | $4.52 | $4.61 | $4.42 | $4.59 | $4.59 | 17,446,660 |
| 2019-07-12 | $4.56 | $4.59 | $4.51 | $4.54 | $4.54 | 13,051,130 |
| 2019-07-11 | $4.70 | $4.70 | $4.48 | $4.53 | $4.53 | 21,059,320 |
| 2019-07-10 | $4.80 | $4.85 | $4.60 | $4.66 | $4.66 | 17,945,400 |
| 2019-07-09 | $4.76 | $4.88 | $4.71 | $4.83 | $4.83 | 18,804,300 |
| 2019-07-08 | $4.89 | $4.93 | $4.70 | $4.85 | $4.85 | 23,401,350 |
| 2019-07-05 | $4.89 | $4.94 | $4.81 | $4.89 | $4.89 | 17,545,760 |
| 2019-07-04 | $4.97 | $4.97 | $4.85 | $4.88 | $4.88 | 24,989,640 |
| 2019-07-03 | $4.94 | $5.13 | $4.84 | $5.01 | $5.01 | 39,210,160 |
| 2019-07-02 | $5.01 | $5.05 | $4.93 | $4.95 | $4.95 | 24,216,210 |
| 2019-07-01 | $5.03 | $5.06 | $4.82 | $5.04 | $5.04 | 35,031,610 |
| 2019-06-28 | $5.13 | $5.16 | $4.86 | $4.98 | $4.98 | 33,479,210 |
| 2019-06-27 | $5.20 | $5.23 | $5.11 | $5.13 | $5.13 | 32,151,260 |
| 2019-06-26 | $5.20 | $5.35 | $5.13 | $5.15 | $5.15 | 33,544,250 |
| 2019-06-25 | $5.46 | $5.46 | $5.22 | $5.29 | $5.29 | 51,432,560 |
| 2019-06-24 | $5.17 | $5.48 | $5.08 | $5.40 | $5.40 | 73,889,450 |
| 2019-06-21 | $5.23 | $5.28 | $5.13 | $5.22 | $5.22 | 55,190,650 |
| 2019-06-20 | $5.34 | $5.37 | $5.04 | $5.20 | $5.20 | 67,880,290 |
| 2019-06-19 | $5.36 | $5.64 | $5.36 | $5.40 | $5.40 | 76,559,130 |
| 2019-06-18 | $5.61 | $5.90 | $5.41 | $5.44 | $5.44 | 96,094,790 |
| 2019-06-17 | $5.28 | $5.67 | $5.21 | $5.64 | $5.64 | 84,318,820 |
| 2019-06-14 | $5.43 | $5.56 | $5.11 | $5.20 | $5.20 | 72,782,810 |
| 2019-06-13 | $5.70 | $5.83 | $5.42 | $5.58 | $5.58 | 115,291,310 |
| 2019-06-12 | $5.30 | $6.33 | $5.30 | $5.87 | $5.87 | 169,076,850 |
| 2019-06-11 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 15,989,360 |
| 2019-06-10 | $5.24 | $5.24 | $5.01 | $5.24 | $5.24 | 109,569,400 |
| 2019-06-07 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2019-06-06 | $4.92 | $4.95 | $4.51 | $4.76 | $4.76 | 93,219,640 |
| 2019-06-05 | $4.31 | $4.71 | $4.31 | $4.71 | $4.71 | 58,086,940 |
| 2019-06-04 | $4.52 | $4.52 | $4.23 | $4.28 | $4.28 | 51,385,430 |
| 2019-06-03 | $4.63 | $4.91 | $4.53 | $4.70 | $4.70 | 59,289,210 |
| 2019-05-31 | $4.95 | $4.95 | $4.66 | $4.73 | $4.73 | 70,333,860 |
| 2019-05-30 | $4.61 | $5.02 | $4.55 | $5.00 | $5.00 | 101,895,430 |
| 2019-05-29 | $4.33 | $4.74 | $4.26 | $4.64 | $4.64 | 78,875,240 |
| 2019-05-28 | $4.24 | $4.55 | $4.21 | $4.39 | $4.39 | 67,154,830 |
| 2019-05-27 | $4.20 | $4.29 | $4.11 | $4.27 | $4.27 | 44,291,180 |
| 2019-05-24 | $4.33 | $4.39 | $4.12 | $4.18 | $4.18 | 48,373,570 |
| 2019-05-23 | $4.59 | $4.60 | $4.26 | $4.30 | $4.30 | 70,151,310 |
| 2019-05-22 | $4.50 | $4.88 | $4.44 | $4.73 | $4.73 | 84,913,420 |
| 2019-05-21 | $4.53 | $4.85 | $4.38 | $4.63 | $4.63 | 90,035,940 |
| 2019-05-20 | $5.20 | $5.20 | $4.87 | $4.87 | $4.87 | 53,235,170 |
| 2019-05-17 | $5.23 | $5.64 | $5.11 | $5.41 | $5.41 | 120,518,250 |
| 2019-05-16 | $5.73 | $5.90 | $5.30 | $5.34 | $5.34 | 162,506,590 |
| 2019-05-15 | $5.23 | $5.54 | $5.08 | $5.54 | $5.54 | 145,903,490 |
| 2019-05-14 | $5.22 | $5.40 | $4.98 | $5.04 | $5.04 | 116,007,010 |
| 2019-05-13 | $4.86 | $5.51 | $4.86 | $5.25 | $5.25 | 144,896,470 |
| 2019-05-10 | $5.29 | $5.61 | $5.02 | $5.29 | $5.29 | 179,327,610 |
| 2019-05-09 | $5.29 | $5.29 | $5.21 | $5.29 | $5.29 | 142,932,440 |
| 2019-05-08 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 3,859,150 |
| 2019-05-07 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 5,638,100 |
| 2019-05-06 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 12,482,240 |
| 2019-05-03 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2019-05-02 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2019-05-01 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2019-04-30 | $3.36 | $3.61 | $3.36 | $3.61 | $3.61 | 5,806,120 |
| 2019-04-29 | $3.44 | $3.46 | $3.26 | $3.28 | $3.28 | 8,414,230 |
| 2019-04-26 | $3.57 | $3.59 | $3.42 | $3.43 | $3.43 | 7,914,500 |
| 2019-04-25 | $3.74 | $3.77 | $3.55 | $3.59 | $3.59 | 7,554,830 |
| 2019-04-24 | $3.70 | $3.75 | $3.67 | $3.73 | $3.73 | 6,342,410 |
| 2019-04-23 | $3.90 | $3.90 | $3.70 | $3.71 | $3.71 | 12,575,980 |
| 2019-04-22 | $3.88 | $3.99 | $3.84 | $3.92 | $3.92 | 12,755,200 |
| 2019-04-19 | $3.86 | $3.88 | $3.75 | $3.84 | $3.84 | 7,189,300 |
| 2019-04-18 | $3.82 | $3.93 | $3.80 | $3.83 | $3.83 | 10,221,500 |
| 2019-04-17 | $3.73 | $3.83 | $3.70 | $3.82 | $3.82 | 8,588,160 |
| 2019-04-16 | $3.73 | $3.75 | $3.60 | $3.74 | $3.74 | 7,602,210 |
| 2019-04-15 | $3.81 | $3.84 | $3.70 | $3.71 | $3.71 | 7,192,120 |
| 2019-04-12 | $3.77 | $3.82 | $3.73 | $3.80 | $3.80 | 5,142,440 |
| 2019-04-11 | $3.84 | $3.89 | $3.76 | $3.78 | $3.78 | 7,165,000 |
| 2019-04-10 | $3.79 | $3.88 | $3.74 | $3.85 | $3.85 | 8,221,900 |
| 2019-04-09 | $3.76 | $3.81 | $3.72 | $3.80 | $3.80 | 6,607,940 |
| 2019-04-08 | $3.81 | $3.88 | $3.70 | $3.78 | $3.78 | 9,597,040 |
| 2019-04-05 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2019-04-04 | $3.80 | $3.82 | $3.75 | $3.81 | $3.81 | 9,625,160 |
| 2019-04-03 | $3.74 | $3.80 | $3.68 | $3.78 | $3.78 | 9,899,280 |
| 2019-04-02 | $3.75 | $3.79 | $3.71 | $3.74 | $3.74 | 9,217,070 |
| 2019-04-01 | $3.67 | $3.75 | $3.66 | $3.75 | $3.75 | 10,835,230 |
| 2019-03-29 | $3.58 | $3.67 | $3.52 | $3.67 | $3.67 | 6,724,850 |
| 2019-03-28 | $3.53 | $3.70 | $3.49 | $3.58 | $3.58 | 10,223,410 |
| 2019-03-27 | $3.55 | $3.56 | $3.48 | $3.54 | $3.54 | 5,974,170 |
| 2019-03-26 | $3.70 | $3.72 | $3.50 | $3.51 | $3.51 | 9,709,910 |
| 2019-03-25 | $3.67 | $3.77 | $3.61 | $3.68 | $3.68 | 8,112,370 |
| 2019-03-22 | $3.66 | $3.73 | $3.62 | $3.72 | $3.72 | 9,649,880 |
| 2019-03-21 | $3.60 | $3.69 | $3.55 | $3.65 | $3.65 | 10,565,240 |
| 2019-03-20 | $3.66 | $3.66 | $3.56 | $3.61 | $3.61 | 6,062,630 |
| 2019-03-19 | $3.65 | $3.70 | $3.59 | $3.62 | $3.62 | 6,980,290 |
| 2019-03-18 | $3.55 | $3.78 | $3.48 | $3.65 | $3.65 | 14,101,180 |
| 2019-03-15 | $3.44 | $3.57 | $3.43 | $3.53 | $3.53 | 6,772,590 |
| 2019-03-14 | $3.51 | $3.59 | $3.39 | $3.41 | $3.41 | 8,910,700 |
| 2019-03-13 | $3.67 | $3.70 | $3.52 | $3.56 | $3.56 | 11,442,860 |
| 2019-03-12 | $3.61 | $3.68 | $3.56 | $3.63 | $3.63 | 11,701,260 |
| 2019-03-11 | $3.39 | $3.60 | $3.38 | $3.60 | $3.60 | 9,303,290 |
| 2019-03-08 | $3.60 | $3.62 | $3.39 | $3.40 | $3.40 | 12,994,100 |
| 2019-03-07 | $3.59 | $3.72 | $3.59 | $3.66 | $3.66 | 14,382,790 |
| 2019-03-06 | $3.48 | $3.55 | $3.43 | $3.54 | $3.54 | 10,717,720 |
| 2019-03-05 | $3.38 | $3.45 | $3.35 | $3.44 | $3.44 | 7,276,660 |
| 2019-03-04 | $3.32 | $3.43 | $3.32 | $3.36 | $3.36 | 9,234,130 |
| 2019-03-01 | $3.33 | $3.34 | $3.27 | $3.32 | $3.32 | 4,881,750 |
| 2019-02-28 | $3.31 | $3.36 | $3.29 | $3.33 | $3.33 | 6,181,180 |
| 2019-02-27 | $3.31 | $3.37 | $3.26 | $3.31 | $3.31 | 9,424,880 |
| 2019-02-26 | $3.31 | $3.39 | $3.25 | $3.35 | $3.35 | 14,538,100 |
| 2019-02-25 | $3.16 | $3.29 | $3.13 | $3.28 | $3.28 | 12,496,070 |
| 2019-02-22 | $3.10 | $3.13 | $3.07 | $3.13 | $3.13 | 5,988,700 |
| 2019-02-21 | $3.10 | $3.15 | $3.07 | $3.09 | $3.09 | 8,293,520 |
| 2019-02-20 | $3.20 | $3.33 | $3.10 | $3.11 | $3.11 | 13,657,780 |
| 2019-02-19 | $3.15 | $3.16 | $3.05 | $3.10 | $3.10 | 6,010,320 |
| 2019-02-18 | $3.07 | $3.13 | $3.06 | $3.12 | $3.12 | 5,956,010 |
| 2019-02-15 | $3.05 | $3.11 | $3.03 | $3.07 | $3.07 | 5,610,200 |
| 2019-02-14 | $3.02 | $3.05 | $3.00 | $3.04 | $3.04 | 3,740,920 |
| 2019-02-13 | $3.02 | $3.05 | $2.99 | $3.02 | $3.02 | 4,476,950 |
| 2019-02-12 | $2.93 | $3.03 | $2.92 | $3.01 | $3.01 | 5,535,890 |
| 2019-02-11 | $2.82 | $2.91 | $2.82 | $2.91 | $2.91 | 3,458,800 |
| 2019-02-08 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2019-02-07 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2019-02-06 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2019-02-05 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2019-02-04 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 0 |
| 2019-02-01 | $2.70 | $2.83 | $2.69 | $2.81 | $2.81 | 3,386,430 |
| 2019-01-31 | $2.89 | $2.93 | $2.65 | $2.71 | $2.71 | 8,059,590 |
| 2019-01-30 | $2.93 | $2.97 | $2.89 | $2.94 | $2.94 | 1,797,690 |
| 2019-01-29 | $3.02 | $3.03 | $2.91 | $2.93 | $2.93 | 3,785,300 |
| 2019-01-28 | $3.05 | $3.06 | $3.00 | $3.04 | $3.04 | 2,850,200 |
| 2019-01-25 | $3.12 | $3.13 | $3.02 | $3.02 | $3.02 | 3,835,620 |
| 2019-01-24 | $3.08 | $3.13 | $3.05 | $3.11 | $3.11 | 5,085,900 |
| 2019-01-23 | $3.03 | $3.10 | $3.03 | $3.08 | $3.08 | 3,975,140 |
| 2019-01-22 | $3.03 | $3.08 | $3.02 | $3.03 | $3.03 | 2,342,440 |
| 2019-01-21 | $3.04 | $3.07 | $3.02 | $3.04 | $3.04 | 1,839,800 |
| 2019-01-18 | $3.02 | $3.06 | $3.02 | $3.03 | $3.03 | 2,105,750 |
| 2019-01-17 | $3.09 | $3.10 | $3.02 | $3.02 | $3.02 | 2,672,850 |
| 2019-01-16 | $3.03 | $3.09 | $3.02 | $3.08 | $3.08 | 4,917,840 |
| 2019-01-15 | $3.03 | $3.03 | $2.99 | $3.03 | $3.03 | 2,504,550 |
| 2019-01-14 | $3.01 | $3.05 | $3.00 | $3.02 | $3.02 | 2,314,400 |
| 2019-01-11 | $2.97 | $3.02 | $2.97 | $3.02 | $3.02 | 2,626,230 |
| 2019-01-10 | $3.00 | $3.02 | $2.97 | $2.97 | $2.97 | 2,028,600 |
| 2019-01-09 | $2.97 | $3.02 | $2.97 | $2.98 | $2.98 | 2,961,100 |
| 2019-01-08 | $3.00 | $3.00 | $2.97 | $2.97 | $2.97 | 2,280,100 |
| 2019-01-07 | $2.95 | $3.01 | $2.94 | $2.99 | $2.99 | 3,215,540 |
| 2019-01-04 | $2.87 | $2.96 | $2.83 | $2.95 | $2.95 | 3,306,640 |
| 2019-01-03 | $2.87 | $2.91 | $2.84 | $2.89 | $2.89 | 1,834,110 |
| 2019-01-02 | $2.86 | $2.87 | $2.82 | $2.85 | $2.85 | 1,315,900 |
| 2019-01-01 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2018-12-31 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2018-12-28 | $2.82 | $2.85 | $2.80 | $2.85 | $2.85 | 1,217,600 |
| 2018-12-27 | $2.88 | $2.90 | $2.80 | $2.80 | $2.80 | 1,278,900 |
| 2018-12-26 | $2.87 | $2.88 | $2.84 | $2.85 | $2.85 | 1,465,390 |
| 2018-12-25 | $2.89 | $2.89 | $2.79 | $2.84 | $2.84 | 2,705,100 |
| 2018-12-24 | $2.89 | $2.93 | $2.89 | $2.91 | $2.91 | 1,342,500 |
| 2018-12-21 | $2.94 | $2.95 | $2.88 | $2.90 | $2.90 | 2,219,480 |
| 2018-12-20 | $2.95 | $2.97 | $2.92 | $2.97 | $2.97 | 1,411,600 |
| 2018-12-19 | $2.99 | $2.99 | $2.92 | $2.95 | $2.95 | 1,528,460 |
| 2018-12-18 | $2.96 | $3.00 | $2.94 | $2.97 | $2.97 | 1,770,830 |
| 2018-12-17 | $3.01 | $3.02 | $2.94 | $2.99 | $2.99 | 1,780,660 |
| 2018-12-14 | $3.11 | $3.11 | $2.98 | $2.99 | $2.99 | 3,340,000 |
| 2018-12-13 | $3.05 | $3.12 | $3.04 | $3.09 | $3.09 | 3,047,870 |
| 2018-12-12 | $3.07 | $3.09 | $3.05 | $3.06 | $3.06 | 2,234,260 |
| 2018-12-11 | $3.04 | $3.08 | $3.00 | $3.07 | $3.07 | 2,777,910 |
| 2018-12-10 | $3.12 | $3.12 | $3.03 | $3.04 | $3.04 | 2,728,020 |
| 2018-12-07 | $3.10 | $3.16 | $3.07 | $3.13 | $3.13 | 4,036,170 |
| 2018-12-06 | $3.21 | $3.23 | $3.09 | $3.11 | $3.11 | 6,208,980 |
| 2018-12-05 | $3.13 | $3.35 | $3.10 | $3.23 | $3.23 | 10,128,790 |
| 2018-12-04 | $3.16 | $3.17 | $3.14 | $3.17 | $3.17 | 3,248,770 |
| 2018-12-03 | $3.11 | $3.16 | $3.07 | $3.15 | $3.15 | 4,516,180 |
| 2018-11-30 | $3.08 | $3.10 | $3.03 | $3.08 | $3.08 | 3,710,530 |
| 2018-11-29 | $3.11 | $3.19 | $3.05 | $3.05 | $3.05 | 5,090,440 |
| 2018-11-28 | $3.05 | $3.13 | $2.97 | $3.11 | $3.11 | 4,195,250 |
| 2018-11-27 | $3.03 | $3.07 | $3.00 | $3.05 | $3.05 | 2,618,610 |
| 2018-11-26 | $3.02 | $3.08 | $3.00 | $3.02 | $3.02 | 2,288,560 |
| 2018-11-23 | $3.18 | $3.20 | $2.99 | $3.02 | $3.02 | 6,738,310 |
| 2018-11-22 | $3.21 | $3.22 | $3.15 | $3.20 | $3.20 | 3,240,800 |
| 2018-11-21 | $3.12 | $3.19 | $3.09 | $3.17 | $3.17 | 3,583,540 |
| 2018-11-20 | $3.23 | $3.26 | $3.11 | $3.13 | $3.13 | 4,707,970 |
| 2018-11-19 | $3.23 | $3.25 | $3.17 | $3.22 | $3.22 | 3,874,540 |
| 2018-11-16 | $3.22 | $3.25 | $3.20 | $3.23 | $3.23 | 4,310,470 |
| 2018-11-15 | $3.20 | $3.27 | $3.16 | $3.21 | $3.21 | 5,940,600 |
| 2018-11-14 | $3.20 | $3.25 | $3.13 | $3.19 | $3.19 | 7,671,150 |
| 2018-11-13 | $3.04 | $3.31 | $3.03 | $3.22 | $3.22 | 12,792,380 |
| 2018-11-12 | $3.01 | $3.08 | $2.99 | $3.07 | $3.07 | 5,400,530 |
| 2018-11-09 | $2.99 | $3.01 | $2.95 | $2.97 | $2.97 | 2,840,500 |
| 2018-11-08 | $2.95 | $3.02 | $2.95 | $3.00 | $3.00 | 5,919,630 |
| 2018-11-07 | $2.95 | $2.98 | $2.93 | $2.95 | $2.95 | 2,694,200 |
| 2018-11-06 | $2.96 | $2.96 | $2.90 | $2.95 | $2.95 | 3,376,100 |
| 2018-11-05 | $2.95 | $2.97 | $2.91 | $2.97 | $2.97 | 4,839,590 |
| 2018-11-02 | $2.91 | $2.94 | $2.88 | $2.94 | $2.94 | 5,188,610 |
| 2018-11-01 | $2.89 | $2.97 | $2.86 | $2.90 | $2.90 | 6,015,670 |
| 2018-10-31 | $2.83 | $2.89 | $2.81 | $2.86 | $2.86 | 4,704,600 |
| 2018-10-30 | $2.78 | $2.85 | $2.74 | $2.83 | $2.83 | 3,659,340 |
| 2018-10-29 | $2.86 | $2.86 | $2.77 | $2.78 | $2.78 | 2,601,910 |
| 2018-10-26 | $2.82 | $2.88 | $2.81 | $2.86 | $2.86 | 2,888,910 |
| 2018-10-25 | $2.80 | $2.83 | $2.71 | $2.82 | $2.82 | 3,396,730 |
| 2018-10-24 | $2.80 | $2.87 | $2.79 | $2.85 | $2.85 | 2,211,400 |
| 2018-10-23 | $2.80 | $2.86 | $2.79 | $2.81 | $2.81 | 3,300,000 |
| 2018-10-22 | $2.72 | $2.85 | $2.71 | $2.82 | $2.82 | 3,329,400 |
| 2018-10-19 | $2.64 | $2.71 | $2.59 | $2.70 | $2.70 | 2,195,320 |
| 2018-10-18 | $2.78 | $2.78 | $2.63 | $2.64 | $2.64 | 2,949,780 |
| 2018-10-17 | $2.75 | $2.78 | $2.71 | $2.78 | $2.78 | 2,939,530 |
| 2018-10-16 | $2.78 | $2.82 | $2.67 | $2.70 | $2.70 | 2,440,250 |
| 2018-10-15 | $2.84 | $2.86 | $2.76 | $2.78 | $2.78 | 3,101,510 |
| 2018-10-12 | $2.80 | $2.86 | $2.60 | $2.84 | $2.84 | 4,485,660 |
| 2018-10-11 | $3.04 | $3.09 | $2.84 | $2.84 | $2.84 | 6,941,900 |
| 2018-10-10 | $3.16 | $3.17 | $3.13 | $3.16 | $3.16 | 1,782,210 |
| 2018-10-09 | $3.14 | $3.16 | $3.13 | $3.15 | $3.15 | 1,463,760 |
| 2018-10-08 | $3.17 | $3.18 | $3.12 | $3.14 | $3.14 | 2,444,000 |
| 2018-10-05 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2018-10-04 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2018-10-03 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2018-10-02 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2018-10-01 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2018-09-28 | $3.19 | $3.23 | $3.18 | $3.20 | $3.20 | 2,450,780 |
| 2018-09-27 | $3.26 | $3.26 | $3.16 | $3.18 | $3.18 | 3,538,740 |
| 2018-09-26 | $3.26 | $3.27 | $3.22 | $3.26 | $3.26 | 2,560,160 |
| 2018-09-25 | $3.23 | $3.26 | $3.22 | $3.25 | $3.25 | 2,297,830 |
| 2018-09-24 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 0 |
| 2018-09-21 | $3.22 | $3.26 | $3.20 | $3.24 | $3.24 | 3,530,640 |
| 2018-09-20 | $3.22 | $3.23 | $3.20 | $3.21 | $3.21 | 2,156,210 |
| 2018-09-19 | $3.17 | $3.24 | $3.17 | $3.21 | $3.21 | 2,949,800 |
| 2018-09-18 | $3.15 | $3.21 | $3.12 | $3.19 | $3.19 | 2,568,040 |
| 2018-09-17 | $3.20 | $3.20 | $3.13 | $3.15 | $3.15 | 2,685,810 |
| 2018-09-14 | $3.22 | $3.24 | $3.18 | $3.19 | $3.19 | 3,101,100 |
| 2018-09-13 | $3.19 | $3.23 | $3.19 | $3.23 | $3.23 | 2,709,600 |
| 2018-09-12 | $3.21 | $3.23 | $3.18 | $3.21 | $3.21 | 2,398,300 |
| 2018-09-11 | $3.23 | $3.25 | $3.17 | $3.21 | $3.21 | 3,431,100 |
| 2018-09-10 | $3.30 | $3.30 | $3.22 | $3.23 | $3.23 | 2,598,600 |
| 2018-09-07 | $3.28 | $3.31 | $3.26 | $3.29 | $3.29 | 2,360,180 |
| 2018-09-06 | $3.25 | $3.30 | $3.25 | $3.28 | $3.28 | 2,169,810 |
| 2018-09-05 | $3.35 | $3.36 | $3.27 | $3.28 | $3.28 | 4,725,900 |
| 2018-09-04 | $3.32 | $3.39 | $3.31 | $3.37 | $3.37 | 3,688,030 |
| 2018-09-03 | $3.31 | $3.35 | $3.29 | $3.33 | $3.33 | 2,448,300 |
| 2018-08-31 | $3.37 | $3.37 | $3.31 | $3.31 | $3.31 | 2,861,300 |
| 2018-08-30 | $3.37 | $3.40 | $3.34 | $3.39 | $3.39 | 3,168,200 |
| 2018-08-29 | $3.42 | $3.42 | $3.37 | $3.37 | $3.37 | 2,568,200 |
| 2018-08-28 | $3.41 | $3.44 | $3.39 | $3.43 | $3.43 | 2,575,350 |
| 2018-08-27 | $3.34 | $3.42 | $3.34 | $3.41 | $3.41 | 3,931,150 |
| 2018-08-24 | $3.36 | $3.40 | $3.34 | $3.36 | $3.36 | 3,085,010 |
| 2018-08-23 | $3.37 | $3.41 | $3.33 | $3.39 | $3.39 | 4,235,710 |
| 2018-08-22 | $3.41 | $3.43 | $3.35 | $3.39 | $3.39 | 3,836,900 |
| 2018-08-21 | $3.38 | $3.44 | $3.36 | $3.40 | $3.40 | 2,977,800 |
| 2018-08-20 | $3.41 | $3.41 | $3.30 | $3.37 | $3.37 | 4,103,100 |
| 2018-08-17 | $3.51 | $3.54 | $3.38 | $3.41 | $3.41 | 5,616,300 |
| 2018-08-16 | $3.50 | $3.56 | $3.49 | $3.50 | $3.50 | 4,873,390 |
| 2018-08-15 | $3.64 | $3.65 | $3.52 | $3.55 | $3.55 | 6,224,910 |
| 2018-08-14 | $3.65 | $3.67 | $3.61 | $3.65 | $3.65 | 5,794,910 |
| 2018-08-13 | $3.65 | $3.68 | $3.59 | $3.68 | $3.68 | 7,792,050 |
| 2018-08-10 | $3.66 | $3.84 | $3.66 | $3.73 | $3.73 | 15,428,360 |
| 2018-08-09 | $3.67 | $3.74 | $3.60 | $3.69 | $3.69 | 11,114,400 |
| 2018-08-08 | $3.60 | $3.70 | $3.58 | $3.68 | $3.68 | 11,954,830 |
| 2018-08-07 | $3.50 | $3.77 | $3.48 | $3.69 | $3.69 | 17,097,370 |
| 2018-08-06 | $3.38 | $3.72 | $3.33 | $3.52 | $3.52 | 16,186,410 |
| 2018-08-03 | $3.37 | $3.45 | $3.34 | $3.39 | $3.39 | 3,921,800 |
| 2018-08-02 | $3.42 | $3.47 | $3.25 | $3.38 | $3.38 | 5,074,500 |
| 2018-08-01 | $3.47 | $3.52 | $3.43 | $3.43 | $3.43 | 3,785,700 |
| 2018-07-31 | $3.41 | $3.50 | $3.41 | $3.48 | $3.48 | 3,897,610 |
| 2018-07-30 | $3.52 | $3.52 | $3.42 | $3.43 | $3.43 | 5,125,310 |
| 2018-07-27 | $3.56 | $3.65 | $3.50 | $3.52 | $3.52 | 7,682,590 |
| 2018-07-26 | $3.47 | $3.56 | $3.46 | $3.54 | $3.54 | 7,284,270 |
| 2018-07-25 | $3.46 | $3.50 | $3.43 | $3.48 | $3.48 | 4,371,170 |
| 2018-07-24 | $3.40 | $3.48 | $3.40 | $3.46 | $3.46 | 6,239,510 |
| 2018-07-23 | $3.39 | $3.43 | $3.32 | $3.42 | $3.42 | 6,327,400 |
| 2018-07-20 | $3.32 | $3.52 | $3.30 | $3.42 | $3.42 | 8,930,830 |
| 2018-07-19 | $3.36 | $3.37 | $3.29 | $3.31 | $3.31 | 2,245,040 |
| 2018-07-18 | $3.32 | $3.40 | $3.32 | $3.36 | $3.36 | 3,728,510 |
| 2018-07-17 | $3.30 | $3.34 | $3.27 | $3.34 | $3.34 | 1,971,890 |
| 2018-07-16 | $3.32 | $3.32 | $3.28 | $3.31 | $3.31 | 1,745,910 |
| 2018-07-13 | $3.33 | $3.35 | $3.30 | $3.32 | $3.32 | 2,989,280 |
| 2018-07-12 | $3.25 | $3.37 | $3.24 | $3.33 | $3.33 | 4,370,480 |
| 2018-07-11 | $3.37 | $3.37 | $3.23 | $3.28 | $3.28 | 4,812,100 |
| 2018-07-10 | $3.40 | $3.40 | $3.36 | $3.38 | $3.38 | 3,290,110 |
| 2018-07-09 | $3.38 | $3.44 | $3.34 | $3.42 | $3.42 | 4,226,500 |
| 2018-07-06 | $3.31 | $3.47 | $3.26 | $3.41 | $3.41 | 6,572,900 |
| 2018-07-05 | $3.33 | $3.35 | $3.27 | $3.30 | $3.30 | 3,104,300 |
| 2018-07-04 | $3.36 | $3.55 | $3.31 | $3.37 | $3.37 | 6,161,200 |
| 2018-07-03 | $3.26 | $3.35 | $3.26 | $3.34 | $3.34 | 3,028,610 |
| 2018-07-02 | $3.33 | $3.34 | $3.25 | $3.27 | $3.27 | 3,570,600 |
| 2018-06-29 | $3.25 | $3.33 | $3.23 | $3.32 | $3.32 | 3,083,100 |
| 2018-06-28 | $3.27 | $3.31 | $3.25 | $3.25 | $3.25 | 2,432,610 |
| 2018-06-27 | $3.31 | $3.32 | $3.24 | $3.26 | $3.26 | 2,806,410 |
| 2018-06-26 | $3.24 | $3.31 | $3.21 | $3.29 | $3.29 | 2,084,500 |
| 2018-06-25 | $3.30 | $3.31 | $3.26 | $3.27 | $3.27 | 2,652,120 |
| 2018-06-22 | $3.22 | $3.28 | $3.15 | $3.26 | $3.26 | 2,520,520 |
| 2018-06-21 | $3.30 | $3.34 | $3.20 | $3.23 | $3.23 | 3,487,850 |
| 2018-06-20 | $3.19 | $3.33 | $3.17 | $3.30 | $3.30 | 4,690,870 |
| 2018-06-19 | $3.48 | $3.76 | $3.21 | $3.29 | $3.29 | 9,546,710 |
| 2018-06-18 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2018-06-15 | $3.67 | $3.67 | $3.45 | $3.51 | $3.51 | 3,896,890 |
| 2018-06-14 | $3.68 | $3.72 | $3.62 | $3.63 | $3.63 | 2,793,080 |
| 2018-06-13 | $3.78 | $3.80 | $3.67 | $3.68 | $3.68 | 3,826,300 |
| 2018-06-12 | $3.78 | $3.81 | $3.69 | $3.79 | $3.79 | 3,083,900 |
| 2018-06-11 | $3.80 | $3.82 | $3.75 | $3.78 | $3.78 | 1,984,800 |
| 2018-06-08 | $3.87 | $3.88 | $3.78 | $3.81 | $3.81 | 4,040,700 |
| 2018-06-07 | $3.94 | $3.96 | $3.88 | $3.88 | $3.88 | 3,276,700 |
| 2018-06-06 | $3.99 | $3.99 | $3.94 | $3.94 | $3.94 | 1,887,810 |
| 2018-06-05 | $3.95 | $3.99 | $3.94 | $3.98 | $3.98 | 2,723,700 |
| 2018-06-04 | $3.99 | $4.02 | $3.93 | $3.95 | $3.95 | 3,334,400 |
| 2018-06-01 | $4.05 | $4.11 | $3.95 | $4.01 | $4.01 | 5,532,890 |
| 2018-05-31 | $3.93 | $4.08 | $3.90 | $4.07 | $4.07 | 6,879,620 |
| 2018-05-30 | $3.92 | $4.14 | $3.89 | $3.96 | $3.96 | 6,752,170 |
| 2018-05-29 | $3.96 | $4.01 | $3.94 | $3.96 | $3.96 | 2,212,510 |
| 2018-05-28 | $4.06 | $4.07 | $3.92 | $3.96 | $3.96 | 3,311,900 |
| 2018-05-25 | $4.06 | $4.12 | $4.06 | $4.07 | $4.07 | 2,942,700 |
| 2018-05-24 | $4.08 | $4.12 | $4.07 | $4.08 | $4.08 | 2,248,900 |
| 2018-05-23 | $4.18 | $4.20 | $4.09 | $4.10 | $4.10 | 3,035,900 |
| 2018-05-22 | $4.11 | $4.20 | $4.09 | $4.18 | $4.18 | 5,569,030 |
| 2018-05-21 | $4.09 | $4.13 | $4.07 | $4.12 | $4.12 | 3,371,000 |
| 2018-05-18 | $4.06 | $4.12 | $4.06 | $4.09 | $4.09 | 1,977,320 |
| 2018-05-17 | $4.12 | $4.16 | $4.06 | $4.09 | $4.09 | 3,278,260 |
| 2018-05-16 | $4.07 | $4.16 | $4.05 | $4.10 | $4.10 | 3,657,530 |
| 2018-05-15 | $4.09 | $4.12 | $4.04 | $4.07 | $4.07 | 2,020,800 |
| 2018-05-14 | $4.06 | $4.09 | $4.04 | $4.09 | $4.09 | 1,847,650 |
| 2018-05-11 | $4.13 | $4.16 | $4.06 | $4.07 | $4.07 | 2,184,100 |
| 2018-05-10 | $4.08 | $4.18 | $4.05 | $4.14 | $4.14 | 5,779,680 |
| 2018-05-09 | $4.07 | $4.10 | $4.04 | $4.07 | $4.07 | 3,155,790 |
| 2018-05-08 | $4.04 | $4.10 | $4.00 | $4.07 | $4.07 | 4,075,460 |
| 2018-05-07 | $3.96 | $4.05 | $3.94 | $4.04 | $4.04 | 4,382,300 |
| 2018-05-04 | $3.95 | $4.02 | $3.94 | $3.98 | $3.98 | 3,897,200 |
| 2018-05-03 | $3.85 | $3.96 | $3.84 | $3.95 | $3.95 | 6,630,640 |
| 2018-05-02 | $3.86 | $3.89 | $3.82 | $3.85 | $3.85 | 3,126,540 |
| 2018-05-01 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2018-04-30 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2018-04-27 | $3.90 | $3.92 | $3.83 | $3.86 | $3.86 | 3,157,830 |
| 2018-04-26 | $3.96 | $3.96 | $3.87 | $3.89 | $3.89 | 3,365,100 |
| 2018-04-25 | $3.97 | $3.99 | $3.91 | $3.95 | $3.95 | 3,868,010 |
| 2018-04-24 | $3.95 | $3.99 | $3.93 | $3.98 | $3.98 | 2,550,210 |
| 2018-04-23 | $3.94 | $3.98 | $3.91 | $3.93 | $3.93 | 2,361,500 |
| 2018-04-20 | $4.04 | $4.06 | $3.94 | $3.95 | $3.95 | 4,015,900 |
| 2018-04-19 | $4.04 | $4.08 | $4.02 | $4.07 | $4.07 | 3,717,200 |
| 2018-04-18 | $4.08 | $4.09 | $3.98 | $4.06 | $4.06 | 5,577,000 |
| 2018-04-17 | $4.05 | $4.14 | $4.01 | $4.10 | $4.10 | 5,175,530 |
| 2018-04-16 | $4.10 | $4.12 | $4.03 | $4.05 | $4.05 | 4,210,300 |
| 2018-04-13 | $4.12 | $4.15 | $4.08 | $4.11 | $4.11 | 3,768,720 |
| 2018-04-12 | $4.22 | $4.22 | $4.12 | $4.12 | $4.12 | 6,296,520 |
| 2018-04-11 | $4.23 | $4.25 | $4.19 | $4.24 | $4.24 | 5,350,930 |
| 2018-04-10 | $4.27 | $4.31 | $4.16 | $4.23 | $4.23 | 8,872,500 |
| 2018-04-09 | $4.22 | $4.44 | $4.21 | $4.31 | $4.31 | 14,932,760 |
| 2018-04-06 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2018-04-05 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2018-04-04 | $4.17 | $4.33 | $4.08 | $4.29 | $4.29 | 14,806,670 |
| 2018-04-03 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2018-04-02 | $4.13 | $4.19 | $4.12 | $4.18 | $4.18 | 8,131,160 |
| 2018-03-30 | $4.11 | $4.14 | $4.10 | $4.12 | $4.12 | 5,156,640 |
| 2018-03-29 | $4.10 | $4.13 | $4.07 | $4.11 | $4.11 | 4,326,760 |
| 2018-03-28 | $4.13 | $4.14 | $4.07 | $4.08 | $4.08 | 6,569,330 |
| 2018-03-27 | $4.09 | $4.19 | $4.06 | $4.17 | $4.17 | 10,897,170 |
| 2018-03-26 | $4.25 | $4.27 | $3.96 | $4.12 | $4.12 | 17,262,340 |
| 2018-03-23 | $4.25 | $4.66 | $4.25 | $4.40 | $4.40 | 31,328,740 |
| 2018-03-22 | $4.23 | $4.31 | $4.21 | $4.28 | $4.28 | 6,335,520 |
| 2018-03-21 | $4.23 | $4.35 | $4.22 | $4.24 | $4.24 | 7,261,760 |
| 2018-03-20 | $4.15 | $4.28 | $4.12 | $4.25 | $4.25 | 4,859,460 |
| 2018-03-19 | $4.18 | $4.22 | $4.16 | $4.17 | $4.17 | 2,162,240 |
| 2018-03-16 | $4.16 | $4.20 | $4.16 | $4.18 | $4.18 | 2,458,100 |
| 2018-03-15 | $4.25 | $4.25 | $4.14 | $4.16 | $4.16 | 3,394,800 |
| 2018-03-14 | $4.25 | $4.33 | $4.22 | $4.23 | $4.23 | 4,879,700 |
| 2018-03-13 | $4.28 | $4.35 | $4.25 | $4.25 | $4.25 | 5,064,430 |
| 2018-03-12 | $4.25 | $4.28 | $4.22 | $4.28 | $4.28 | 3,394,630 |
| 2018-03-09 | $4.20 | $4.27 | $4.17 | $4.24 | $4.24 | 3,432,020 |
| 2018-03-08 | $4.16 | $4.20 | $4.14 | $4.19 | $4.19 | 2,396,690 |
| 2018-03-07 | $4.20 | $4.20 | $4.14 | $4.16 | $4.16 | 2,738,020 |
| 2018-03-06 | $4.17 | $4.21 | $4.14 | $4.20 | $4.20 | 2,417,200 |
| 2018-03-05 | $4.18 | $4.20 | $4.14 | $4.17 | $4.17 | 2,291,160 |
| 2018-03-02 | $4.19 | $4.24 | $4.16 | $4.19 | $4.19 | 3,704,260 |
| 2018-03-01 | $4.17 | $4.38 | $4.14 | $4.23 | $4.23 | 8,705,190 |
| 2018-02-28 | $4.15 | $4.17 | $4.09 | $4.15 | $4.15 | 2,770,500 |
| 2018-02-27 | $4.16 | $4.18 | $4.12 | $4.17 | $4.17 | 3,181,580 |
| 2018-02-26 | $4.12 | $4.18 | $4.02 | $4.18 | $4.18 | 4,659,910 |
| 2018-02-23 | $4.07 | $4.17 | $4.05 | $4.12 | $4.12 | 4,663,060 |
| 2018-02-22 | $4.07 | $4.11 | $4.05 | $4.09 | $4.09 | 2,805,600 |
| 2018-02-21 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2018-02-20 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2018-02-19 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2018-02-16 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2018-02-15 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2018-02-14 | $4.05 | $4.06 | $4.00 | $4.06 | $4.06 | 1,886,830 |
| 2018-02-13 | $4.04 | $4.06 | $4.01 | $4.03 | $4.03 | 3,318,120 |
| 2018-02-12 | $3.95 | $4.05 | $3.95 | $4.03 | $4.03 | 3,421,270 |
| 2018-02-09 | $3.94 | $4.00 | $3.86 | $3.94 | $3.94 | 4,156,490 |
| 2018-02-08 | $3.92 | $4.01 | $3.90 | $4.01 | $4.01 | 3,111,240 |
| 2018-02-07 | $3.96 | $4.05 | $3.83 | $3.95 | $3.95 | 5,095,600 |
| 2018-02-06 | $3.98 | $4.06 | $3.86 | $3.88 | $3.88 | 4,741,920 |
| 2018-02-05 | $3.93 | $4.14 | $3.90 | $4.07 | $4.07 | 4,485,980 |
| 2018-02-02 | $4.07 | $4.07 | $3.90 | $3.99 | $3.99 | 5,520,300 |
| 2018-02-01 | $4.40 | $4.40 | $4.04 | $4.09 | $4.09 | 7,915,930 |
| 2018-01-31 | $4.46 | $4.46 | $4.36 | $4.38 | $4.38 | 6,038,700 |
| 2018-01-30 | $4.55 | $4.57 | $4.46 | $4.48 | $4.48 | 5,141,470 |
| 2018-01-29 | $4.55 | $4.60 | $4.53 | $4.58 | $4.58 | 8,491,590 |
| 2018-01-26 | $4.53 | $4.78 | $4.53 | $4.63 | $4.63 | 18,800,800 |
| 2018-01-25 | $4.46 | $4.52 | $4.44 | $4.51 | $4.51 | 5,491,460 |
| 2018-01-24 | $4.45 | $4.48 | $4.42 | $4.47 | $4.47 | 3,708,900 |
| 2018-01-23 | $4.44 | $4.46 | $4.43 | $4.45 | $4.45 | 3,713,010 |
| 2018-01-22 | $4.44 | $4.45 | $4.39 | $4.44 | $4.44 | 6,094,380 |
| 2018-01-19 | $4.46 | $4.48 | $4.43 | $4.45 | $4.45 | 2,744,690 |
| 2018-01-18 | $4.49 | $4.52 | $4.45 | $4.46 | $4.46 | 3,708,210 |
| 2018-01-17 | $4.47 | $4.51 | $4.44 | $4.50 | $4.50 | 3,614,110 |
| 2018-01-16 | $4.44 | $4.53 | $4.44 | $4.51 | $4.51 | 4,430,510 |
| 2018-01-15 | $4.57 | $4.58 | $4.43 | $4.44 | $4.44 | 3,762,120 |
| 2018-01-12 | $4.59 | $4.61 | $4.56 | $4.57 | $4.57 | 2,342,150 |
| 2018-01-11 | $4.55 | $4.60 | $4.53 | $4.59 | $4.59 | 1,886,390 |
| 2018-01-10 | $4.62 | $4.63 | $4.55 | $4.57 | $4.57 | 3,406,000 |
| 2018-01-09 | $4.64 | $4.68 | $4.61 | $4.65 | $4.65 | 2,562,620 |
| 2018-01-08 | $4.71 | $4.71 | $4.64 | $4.66 | $4.66 | 4,578,170 |
| 2018-01-05 | $4.61 | $4.76 | $4.58 | $4.72 | $4.72 | 5,806,010 |
| 2018-01-04 | $4.64 | $4.69 | $4.60 | $4.62 | $4.62 | 3,960,900 |
| 2018-01-03 | $4.58 | $4.64 | $4.55 | $4.64 | $4.64 | 4,228,700 |
| 2018-01-02 | $4.53 | $4.59 | $4.53 | $4.58 | $4.58 | 3,148,200 |
| 2018-01-01 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2017-12-29 | $4.55 | $4.56 | $4.50 | $4.56 | $4.56 | 2,805,300 |
| 2017-12-28 | $4.54 | $4.55 | $4.50 | $4.53 | $4.53 | 2,680,010 |
| 2017-12-27 | $4.55 | $4.55 | $4.51 | $4.53 | $4.53 | 2,419,740 |
| 2017-12-26 | $4.50 | $4.57 | $4.46 | $4.57 | $4.57 | 3,741,420 |
| 2017-12-25 | $4.47 | $4.52 | $4.43 | $4.46 | $4.46 | 2,668,150 |
| 2017-12-22 | $4.45 | $4.50 | $4.43 | $4.49 | $4.49 | 1,392,900 |
| 2017-12-21 | $4.49 | $4.49 | $4.43 | $4.48 | $4.48 | 2,433,110 |
| 2017-12-20 | $4.54 | $4.56 | $4.47 | $4.49 | $4.49 | 2,036,400 |
| 2017-12-19 | $4.53 | $4.56 | $4.51 | $4.55 | $4.55 | 2,295,840 |
| 2017-12-18 | $4.51 | $4.58 | $4.50 | $4.54 | $4.54 | 2,792,600 |
| 2017-12-15 | $4.51 | $4.52 | $4.48 | $4.52 | $4.52 | 2,595,820 |
| 2017-12-14 | $4.56 | $4.56 | $4.50 | $4.53 | $4.53 | 3,270,310 |
| 2017-12-13 | $4.55 | $4.58 | $4.50 | $4.58 | $4.58 | 4,167,740 |
| 2017-12-12 | $4.52 | $4.59 | $4.47 | $4.53 | $4.53 | 4,254,730 |
| 2017-12-11 | $4.49 | $4.52 | $4.47 | $4.52 | $4.52 | 2,296,220 |
| 2017-12-08 | $4.46 | $4.49 | $4.44 | $4.49 | $4.49 | 3,067,530 |
| 2017-12-07 | $4.45 | $4.48 | $4.41 | $4.46 | $4.46 | 2,675,420 |
| 2017-12-06 | $4.45 | $4.49 | $4.39 | $4.48 | $4.48 | 2,800,140 |
| 2017-12-05 | $4.56 | $4.58 | $4.38 | $4.44 | $4.44 | 4,171,230 |
| 2017-12-04 | $4.60 | $4.63 | $4.55 | $4.56 | $4.56 | 2,354,200 |
| 2017-12-01 | $4.55 | $4.62 | $4.52 | $4.61 | $4.61 | 4,027,200 |
| 2017-11-30 | $4.58 | $4.58 | $4.51 | $4.54 | $4.54 | 3,332,340 |
| 2017-11-29 | $4.56 | $4.59 | $4.51 | $4.58 | $4.58 | 3,072,420 |
| 2017-11-28 | $4.51 | $4.56 | $4.49 | $4.55 | $4.55 | 2,151,500 |
| 2017-11-27 | $4.55 | $4.57 | $4.50 | $4.51 | $4.51 | 3,060,840 |
| 2017-11-24 | $4.61 | $4.63 | $4.48 | $4.56 | $4.56 | 5,396,490 |
| 2017-11-23 | $4.71 | $4.75 | $4.60 | $4.61 | $4.61 | 4,630,000 |
| 2017-11-22 | $4.80 | $4.81 | $4.69 | $4.72 | $4.72 | 4,590,400 |
| 2017-11-21 | $4.84 | $4.87 | $4.76 | $4.79 | $4.79 | 3,445,210 |
| 2017-11-20 | $4.87 | $4.88 | $4.73 | $4.84 | $4.84 | 2,827,160 |
| 2017-11-17 | $5.01 | $5.03 | $4.85 | $4.89 | $4.89 | 6,387,900 |
| 2017-11-16 | $5.04 | $5.04 | $5.00 | $5.01 | $5.01 | 2,320,680 |
| 2017-11-15 | $5.01 | $5.05 | $4.99 | $5.03 | $5.03 | 2,838,870 |
| 2017-11-14 | $5.07 | $5.07 | $4.99 | $5.00 | $5.00 | 5,005,770 |
| 2017-11-13 | $5.08 | $5.09 | $5.05 | $5.06 | $5.06 | 2,751,100 |
| 2017-11-10 | $5.13 | $5.13 | $5.06 | $5.08 | $5.08 | 3,654,400 |
| 2017-11-09 | $5.11 | $5.14 | $5.09 | $5.13 | $5.13 | 2,347,890 |
| 2017-11-08 | $5.05 | $5.14 | $5.05 | $5.12 | $5.12 | 4,903,650 |
| 2017-11-07 | $5.10 | $5.10 | $5.03 | $5.06 | $5.06 | 4,799,840 |
| 2017-11-06 | $5.06 | $5.11 | $5.02 | $5.10 | $5.10 | 2,670,670 |
| 2017-11-03 | $5.12 | $5.15 | $5.05 | $5.08 | $5.08 | 3,506,860 |
| 2017-11-02 | $5.18 | $5.18 | $5.09 | $5.10 | $5.10 | 4,635,700 |
| 2017-11-01 | $5.22 | $5.23 | $5.17 | $5.17 | $5.17 | 3,168,330 |
| 2017-10-31 | $5.22 | $5.23 | $5.17 | $5.22 | $5.22 | 3,857,000 |
| 2017-10-30 | $5.38 | $5.38 | $5.12 | $5.22 | $5.22 | 6,675,990 |
| 2017-10-27 | $5.40 | $5.41 | $5.34 | $5.40 | $5.40 | 4,334,010 |
| 2017-10-26 | $5.37 | $5.42 | $5.36 | $5.39 | $5.39 | 3,788,100 |
| 2017-10-25 | $5.34 | $5.38 | $5.33 | $5.37 | $5.37 | 3,058,900 |
| 2017-10-24 | $5.38 | $5.39 | $5.33 | $5.36 | $5.36 | 3,302,320 |
| 2017-10-23 | $5.36 | $5.41 | $5.33 | $5.39 | $5.39 | 2,957,000 |
| 2017-10-20 | $5.34 | $5.37 | $5.30 | $5.37 | $5.37 | 3,774,640 |
| 2017-10-19 | $5.41 | $5.45 | $5.30 | $5.32 | $5.32 | 7,402,600 |
| 2017-10-18 | $5.44 | $5.61 | $5.42 | $5.46 | $5.46 | 6,478,080 |
| 2017-10-17 | $5.53 | $5.53 | $5.31 | $5.45 | $5.45 | 6,447,970 |
| 2017-10-16 | $5.58 | $5.74 | $5.50 | $5.57 | $5.57 | 12,558,440 |
| 2017-10-13 | $5.54 | $5.57 | $5.52 | $5.57 | $5.57 | 4,391,050 |
| 2017-10-12 | $5.60 | $5.60 | $5.50 | $5.54 | $5.54 | 7,464,340 |
| 2017-10-11 | $5.58 | $5.63 | $5.55 | $5.62 | $5.62 | 6,199,830 |
| 2017-10-10 | $5.51 | $5.60 | $5.49 | $5.59 | $5.59 | 7,119,660 |
| 2017-10-09 | $5.55 | $5.57 | $5.49 | $5.51 | $5.51 | 6,290,670 |
| 2017-10-06 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2017-10-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2017-10-04 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2017-10-03 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2017-10-02 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2017-09-29 | $5.42 | $5.49 | $5.42 | $5.49 | $5.49 | 4,449,120 |
| 2017-09-28 | $5.47 | $5.47 | $5.40 | $5.42 | $5.42 | 3,583,760 |
| 2017-09-27 | $5.40 | $5.47 | $5.40 | $5.47 | $5.47 | 3,665,550 |
| 2017-09-26 | $5.48 | $5.50 | $5.38 | $5.40 | $5.40 | 5,928,910 |
| 2017-09-25 | $5.58 | $5.62 | $5.45 | $5.46 | $5.46 | 6,082,310 |
| 2017-09-22 | $5.65 | $5.67 | $5.58 | $5.58 | $5.58 | 5,672,810 |
| 2017-09-21 | $5.73 | $5.78 | $5.67 | $5.68 | $5.68 | 8,927,610 |
| 2017-09-20 | $5.68 | $5.76 | $5.63 | $5.74 | $5.74 | 6,779,810 |
| 2017-09-19 | $5.76 | $5.78 | $5.68 | $5.70 | $5.70 | 6,224,600 |
| 2017-09-18 | $5.72 | $5.77 | $5.70 | $5.76 | $5.76 | 5,811,510 |
| 2017-09-15 | $5.71 | $5.79 | $5.66 | $5.74 | $5.74 | 8,571,910 |
| 2017-09-14 | $5.78 | $5.78 | $5.68 | $5.71 | $5.71 | 9,098,080 |
| 2017-09-13 | $5.66 | $5.79 | $5.65 | $5.76 | $5.76 | 15,621,670 |
| 2017-09-12 | $5.66 | $5.72 | $5.62 | $5.65 | $5.65 | 8,535,330 |
| 2017-09-11 | $5.63 | $5.73 | $5.62 | $5.70 | $5.70 | 13,656,810 |
| 2017-09-08 | $5.57 | $5.59 | $5.53 | $5.56 | $5.56 | 5,923,130 |
| 2017-09-07 | $5.57 | $5.61 | $5.56 | $5.57 | $5.57 | 5,412,730 |
| 2017-09-06 | $5.62 | $5.62 | $5.54 | $5.57 | $5.57 | 5,882,150 |
| 2017-09-05 | $5.63 | $5.64 | $5.57 | $5.63 | $5.63 | 3,439,450 |
| 2017-09-04 | $5.66 | $5.68 | $5.55 | $5.63 | $5.63 | 6,804,490 |
| 2017-09-01 | $5.61 | $5.67 | $5.58 | $5.67 | $5.67 | 6,709,110 |
| 2017-08-31 | $5.61 | $5.62 | $5.57 | $5.61 | $5.61 | 3,535,260 |
| 2017-08-30 | $5.59 | $5.62 | $5.56 | $5.59 | $5.59 | 4,102,310 |
| 2017-08-29 | $5.59 | $5.62 | $5.55 | $5.57 | $5.57 | 4,332,510 |
| 2017-08-28 | $5.53 | $5.60 | $5.51 | $5.60 | $5.60 | 5,370,090 |
| 2017-08-25 | $5.44 | $5.54 | $5.44 | $5.53 | $5.53 | 3,734,450 |
| 2017-08-24 | $5.61 | $5.61 | $5.45 | $5.47 | $5.47 | 4,772,940 |
| 2017-08-23 | $5.60 | $5.62 | $5.57 | $5.58 | $5.58 | 3,386,900 |
| 2017-08-22 | $5.65 | $5.65 | $5.59 | $5.60 | $5.60 | 3,703,100 |
| 2017-08-21 | $5.65 | $5.68 | $5.60 | $5.66 | $5.66 | 5,690,790 |
| 2017-08-18 | $5.65 | $5.69 | $5.61 | $5.66 | $5.66 | 4,614,200 |
| 2017-08-17 | $5.72 | $5.72 | $5.66 | $5.70 | $5.70 | 5,484,640 |
| 2017-08-16 | $5.65 | $5.70 | $5.63 | $5.68 | $5.68 | 4,612,110 |
| 2017-08-15 | $5.68 | $5.71 | $5.60 | $5.67 | $5.67 | 4,951,450 |
| 2017-08-14 | $5.55 | $5.74 | $5.55 | $5.68 | $5.68 | 5,229,610 |
| 2017-08-11 | $5.61 | $5.72 | $5.52 | $5.54 | $5.54 | 7,973,620 |
| 2017-08-10 | $5.74 | $5.87 | $5.65 | $5.70 | $5.70 | 9,118,890 |
| 2017-08-09 | $5.73 | $5.75 | $5.65 | $5.75 | $5.75 | 8,637,400 |
| 2017-08-08 | $5.61 | $5.86 | $5.56 | $5.79 | $5.79 | 16,130,270 |
| 2017-08-07 | $5.55 | $5.62 | $5.50 | $5.60 | $5.60 | 5,458,840 |
| 2017-08-04 | $5.49 | $5.73 | $5.48 | $5.59 | $5.59 | 11,617,060 |
| 2017-08-03 | $5.49 | $5.52 | $5.45 | $5.50 | $5.50 | 4,742,110 |
| 2017-08-02 | $5.48 | $5.59 | $5.44 | $5.51 | $5.51 | 6,659,870 |
| 2017-08-01 | $5.47 | $5.55 | $5.44 | $5.51 | $5.51 | 6,514,640 |
| 2017-07-31 | $5.46 | $5.49 | $5.41 | $5.47 | $5.47 | 6,424,290 |
| 2017-07-28 | $5.49 | $5.54 | $5.45 | $5.46 | $5.46 | 5,690,400 |
| 2017-07-27 | $5.41 | $5.50 | $5.39 | $5.50 | $5.50 | 6,772,580 |
| 2017-07-26 | $5.36 | $5.44 | $5.35 | $5.41 | $5.41 | 5,022,950 |
| 2017-07-25 | $5.43 | $5.44 | $5.36 | $5.37 | $5.37 | 5,684,100 |
| 2017-07-24 | $5.40 | $5.45 | $5.36 | $5.43 | $5.43 | 6,469,770 |
| 2017-07-21 | $5.38 | $5.51 | $5.32 | $5.43 | $5.43 | 7,263,310 |
| 2017-07-20 | $5.35 | $5.44 | $5.35 | $5.37 | $5.37 | 7,981,190 |
| 2017-07-19 | $5.28 | $5.39 | $5.27 | $5.38 | $5.38 | 8,834,720 |
| 2017-07-18 | $5.25 | $5.35 | $5.13 | $5.31 | $5.31 | 9,441,870 |
| 2017-07-17 | $5.75 | $5.80 | $5.26 | $5.31 | $5.31 | 19,789,550 |
| 2017-07-14 | $5.79 | $6.15 | $5.76 | $5.84 | $5.84 | 23,094,760 |
| 2017-07-13 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-07-12 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-07-11 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-07-10 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-07-07 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-07-06 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-07-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-07-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-07-03 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-06-30 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-06-29 | $5.61 | $5.70 | $5.61 | $5.64 | $5.64 | 4,557,420 |
| 2017-06-28 | $5.67 | $5.67 | $5.57 | $5.59 | $5.59 | 4,042,940 |
| 2017-06-27 | $5.64 | $5.71 | $5.60 | $5.70 | $5.70 | 5,425,200 |
| 2017-06-26 | $5.58 | $5.64 | $5.56 | $5.63 | $5.63 | 4,668,930 |
| 2017-06-23 | $5.58 | $5.65 | $5.49 | $5.58 | $5.58 | 4,004,200 |
| 2017-06-22 | $5.71 | $5.76 | $5.61 | $5.62 | $5.62 | 6,509,690 |
| 2017-06-21 | $5.75 | $5.80 | $5.70 | $5.76 | $5.76 | 4,343,890 |
| 2017-06-20 | $5.71 | $5.85 | $5.68 | $5.79 | $5.79 | 8,965,330 |
| 2017-06-19 | $5.69 | $5.73 | $5.65 | $5.71 | $5.71 | 3,746,910 |
| 2017-06-16 | $5.62 | $5.73 | $5.62 | $5.70 | $5.70 | 5,576,780 |
| 2017-06-15 | $5.58 | $5.66 | $5.55 | $5.65 | $5.65 | 4,232,900 |
| 2017-06-14 | $5.56 | $5.60 | $5.54 | $5.57 | $5.57 | 3,096,920 |
| 2017-06-13 | $5.49 | $5.58 | $5.48 | $5.57 | $5.57 | 2,718,970 |
| 2017-06-12 | $5.61 | $5.64 | $5.49 | $5.51 | $5.51 | 3,186,730 |
| 2017-06-09 | $5.67 | $5.67 | $5.59 | $5.63 | $5.63 | 2,419,200 |
| 2017-06-08 | $5.65 | $5.68 | $5.63 | $5.67 | $5.67 | 4,403,200 |
| 2017-06-07 | $5.53 | $5.65 | $5.53 | $5.65 | $5.65 | 4,710,440 |
| 2017-06-06 | $5.53 | $5.55 | $5.49 | $5.55 | $5.55 | 2,238,910 |
| 2017-06-05 | $5.50 | $5.54 | $5.48 | $5.52 | $5.52 | 2,344,320 |
| 2017-06-02 | $5.45 | $5.50 | $5.32 | $5.48 | $5.48 | 3,249,660 |
| 2017-06-01 | $5.67 | $5.67 | $5.42 | $5.44 | $5.44 | 3,567,300 |
| 2017-05-31 | $5.67 | $5.73 | $5.66 | $5.67 | $5.67 | 2,206,700 |
| 2017-05-30 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-05-29 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2017-05-26 | $5.65 | $5.67 | $5.60 | $5.64 | $5.64 | 3,136,700 |
| 2017-05-25 | $5.49 | $5.69 | $5.48 | $5.66 | $5.66 | 6,342,600 |
| 2017-05-24 | $5.50 | $5.54 | $5.37 | $5.51 | $5.51 | 5,026,970 |
| 2017-05-23 | $5.75 | $5.83 | $5.50 | $5.53 | $5.53 | 6,022,300 |
| 2017-05-22 | $5.98 | $6.08 | $5.75 | $5.76 | $5.76 | 6,059,200 |
| 2017-05-19 | $5.90 | $5.98 | $5.89 | $5.97 | $5.97 | 2,928,280 |
| 2017-05-18 | $5.93 | $5.97 | $5.88 | $5.91 | $5.91 | 3,597,480 |
| 2017-05-17 | $5.91 | $5.97 | $5.88 | $5.93 | $5.93 | 4,649,390 |
| 2017-05-16 | $5.86 | $5.93 | $5.70 | $5.90 | $5.90 | 5,917,710 |
| 2017-05-15 | $5.94 | $5.98 | $5.83 | $5.84 | $5.84 | 3,191,800 |
| 2017-05-12 | $6.02 | $6.04 | $5.90 | $5.90 | $5.90 | 3,970,770 |
| 2017-05-11 | $6.18 | $6.21 | $5.81 | $6.04 | $6.04 | 9,419,190 |
| 2017-05-10 | $6.31 | $6.41 | $6.15 | $6.17 | $6.17 | 4,583,010 |
| 2017-05-09 | $6.21 | $6.40 | $6.18 | $6.30 | $6.30 | 3,332,450 |
| 2017-05-08 | $6.33 | $6.36 | $6.26 | $6.26 | $6.26 | 3,649,560 |
| 2017-05-05 | $6.39 | $6.45 | $6.25 | $6.33 | $6.33 | 4,918,510 |
| 2017-05-04 | $6.45 | $6.48 | $6.38 | $6.40 | $6.40 | 3,928,110 |
| 2017-05-03 | $6.44 | $6.51 | $6.40 | $6.48 | $6.48 | 4,717,170 |
| 2017-05-02 | $6.48 | $6.54 | $6.38 | $6.44 | $6.44 | 3,632,510 |
| 2017-05-01 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2017-04-28 | $6.38 | $6.51 | $6.33 | $6.49 | $6.49 | 4,348,210 |
| 2017-04-27 | $6.42 | $6.43 | $6.10 | $6.42 | $6.42 | 8,314,090 |
| 2017-04-26 | $6.45 | $6.52 | $6.37 | $6.40 | $6.40 | 6,158,550 |
| 2017-04-25 | $6.51 | $6.55 | $6.36 | $6.46 | $6.46 | 5,941,110 |
| 2017-04-24 | $6.88 | $6.89 | $6.44 | $6.45 | $6.45 | 12,815,610 |
| 2017-04-21 | $6.81 | $6.94 | $6.76 | $6.85 | $6.85 | 5,859,660 |
| 2017-04-20 | $6.85 | $6.94 | $6.70 | $6.78 | $6.78 | 7,950,400 |
| 2017-04-19 | $7.07 | $7.11 | $6.68 | $6.86 | $6.86 | 15,188,720 |
| 2017-04-18 | $7.35 | $7.36 | $7.05 | $7.07 | $7.07 | 19,555,340 |
| 2017-04-17 | $7.48 | $7.63 | $7.37 | $7.41 | $7.41 | 19,578,820 |
| 2017-04-14 | $7.39 | $7.58 | $7.34 | $7.54 | $7.54 | 22,874,480 |
| 2017-04-13 | $7.41 | $7.45 | $7.37 | $7.40 | $7.40 | 15,011,130 |
| 2017-04-12 | $7.28 | $7.73 | $7.27 | $7.47 | $7.47 | 29,911,260 |
| 2017-04-11 | $7.29 | $7.38 | $7.19 | $7.36 | $7.36 | 11,861,400 |
| 2017-04-10 | $7.26 | $7.47 | $7.26 | $7.29 | $7.29 | 13,906,190 |
| 2017-04-07 | $7.28 | $7.29 | $7.18 | $7.19 | $7.19 | 6,458,220 |
| 2017-04-06 | $7.27 | $7.31 | $7.23 | $7.27 | $7.27 | 5,517,930 |
| 2017-04-05 | $7.09 | $7.28 | $7.09 | $7.27 | $7.27 | 6,445,720 |
| 2017-04-04 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2017-04-03 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2017-03-31 | $7.17 | $7.24 | $7.04 | $7.09 | $7.09 | 9,733,910 |
| 2017-03-30 | $7.25 | $7.32 | $7.15 | $7.18 | $7.18 | 11,169,560 |
| 2017-03-29 | $7.39 | $7.43 | $7.21 | $7.29 | $7.29 | 10,847,070 |
| 2017-03-28 | $7.45 | $7.46 | $7.37 | $7.41 | $7.41 | 7,780,110 |
| 2017-03-27 | $7.47 | $7.50 | $7.37 | $7.45 | $7.45 | 12,389,630 |
| 2017-03-24 | $7.33 | $7.52 | $7.26 | $7.48 | $7.48 | 18,004,390 |
| 2017-03-23 | $7.34 | $7.44 | $7.23 | $7.38 | $7.38 | 12,213,200 |
| 2017-03-22 | $7.26 | $7.36 | $7.20 | $7.34 | $7.34 | 7,914,070 |
| 2017-03-21 | $7.25 | $7.31 | $7.25 | $7.28 | $7.28 | 6,153,100 |
| 2017-03-20 | $7.22 | $7.25 | $7.18 | $7.24 | $7.24 | 5,869,630 |
| 2017-03-17 | $7.28 | $7.35 | $7.19 | $7.20 | $7.20 | 7,476,370 |
| 2017-03-16 | $7.25 | $7.30 | $7.22 | $7.28 | $7.28 | 6,481,040 |
| 2017-03-15 | $7.31 | $7.33 | $7.19 | $7.23 | $7.23 | 8,658,020 |
| 2017-03-14 | $7.41 | $7.48 | $7.31 | $7.34 | $7.34 | 9,641,980 |
| 2017-03-13 | $7.47 | $7.47 | $7.36 | $7.44 | $7.44 | 9,766,750 |
| 2017-03-10 | $7.28 | $7.48 | $7.25 | $7.48 | $7.48 | 17,932,070 |
| 2017-03-09 | $7.36 | $7.39 | $7.25 | $7.28 | $7.28 | 10,067,760 |
| 2017-03-08 | $7.28 | $7.47 | $7.25 | $7.42 | $7.42 | 15,369,340 |
| 2017-03-07 | $7.31 | $7.31 | $7.25 | $7.28 | $7.28 | 6,181,810 |
| 2017-03-06 | $7.23 | $7.32 | $7.21 | $7.31 | $7.31 | 8,325,240 |
| 2017-03-03 | $7.18 | $7.26 | $7.13 | $7.24 | $7.24 | 7,985,610 |
| 2017-03-02 | $7.40 | $7.41 | $7.18 | $7.21 | $7.21 | 15,120,860 |
| 2017-03-01 | $7.45 | $7.45 | $7.36 | $7.37 | $7.37 | 8,692,120 |
| 2017-02-28 | $7.30 | $7.42 | $7.30 | $7.41 | $7.41 | 11,745,510 |
| 2017-02-27 | $7.36 | $7.40 | $7.30 | $7.32 | $7.32 | 10,128,220 |
| 2017-02-24 | $7.38 | $7.39 | $7.25 | $7.36 | $7.36 | 16,954,430 |
| 2017-02-23 | $7.58 | $7.59 | $7.32 | $7.39 | $7.39 | 24,004,080 |
| 2017-02-22 | $7.54 | $7.61 | $7.49 | $7.59 | $7.59 | 18,895,950 |
| 2017-02-21 | $7.61 | $7.61 | $7.47 | $7.54 | $7.54 | 20,556,740 |
| 2017-02-20 | $7.56 | $7.64 | $7.45 | $7.63 | $7.63 | 22,232,810 |
| 2017-02-17 | $7.44 | $7.64 | $7.38 | $7.56 | $7.56 | 23,959,260 |
| 2017-02-16 | $7.43 | $7.54 | $7.36 | $7.48 | $7.48 | 19,796,330 |
| 2017-02-15 | $7.63 | $7.67 | $7.35 | $7.39 | $7.39 | 33,255,330 |
| 2017-02-14 | $7.50 | $7.85 | $7.46 | $7.75 | $7.75 | 47,709,820 |
| 2017-02-13 | $7.90 | $7.98 | $7.55 | $7.59 | $7.59 | 58,391,020 |
| 2017-02-10 | $7.17 | $7.73 | $7.16 | $7.73 | $7.73 | 35,412,640 |
| 2017-02-09 | $6.98 | $7.04 | $6.95 | $7.03 | $7.03 | 14,062,650 |
| 2017-02-08 | $6.86 | $7.02 | $6.85 | $6.99 | $6.99 | 12,517,310 |
| 2017-02-07 | $6.86 | $6.97 | $6.83 | $6.93 | $6.93 | 8,164,030 |
| 2017-02-06 | $6.75 | $6.95 | $6.74 | $6.91 | $6.91 | 16,461,300 |
| 2017-02-03 | $6.75 | $6.75 | $6.66 | $6.69 | $6.69 | 3,393,210 |
| 2017-02-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2017-02-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2017-01-31 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2017-01-30 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2017-01-27 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2017-01-26 | $6.75 | $6.78 | $6.68 | $6.75 | $6.75 | 4,829,430 |
| 2017-01-25 | $6.68 | $6.76 | $6.65 | $6.73 | $6.73 | 3,771,580 |
| 2017-01-24 | $6.67 | $6.72 | $6.65 | $6.69 | $6.69 | 4,662,370 |
| 2017-01-23 | $6.60 | $6.69 | $6.55 | $6.67 | $6.67 | 5,306,330 |
| 2017-01-20 | $6.46 | $6.60 | $6.45 | $6.60 | $6.60 | 5,130,640 |
| 2017-01-19 | $6.55 | $6.57 | $6.45 | $6.48 | $6.48 | 5,714,940 |
| 2017-01-18 | $6.55 | $6.64 | $6.53 | $6.57 | $6.57 | 4,891,310 |
| 2017-01-17 | $6.59 | $6.63 | $6.36 | $6.62 | $6.62 | 9,438,700 |
| 2017-01-16 | $6.85 | $6.92 | $6.35 | $6.58 | $6.58 | 15,832,100 |
| 2017-01-13 | $7.03 | $7.03 | $6.83 | $6.88 | $6.88 | 8,892,100 |
| 2017-01-12 | $6.95 | $7.10 | $6.91 | $7.02 | $7.02 | 11,582,600 |
| 2017-01-11 | $7.09 | $7.10 | $6.91 | $6.93 | $6.93 | 17,535,840 |
| 2017-01-10 | $6.98 | $7.38 | $6.91 | $7.18 | $7.18 | 27,187,400 |
| 2017-01-09 | $6.85 | $7.01 | $6.85 | $6.98 | $6.98 | 9,944,650 |
| 2017-01-06 | $6.93 | $6.94 | $6.85 | $6.89 | $6.89 | 8,355,760 |
| 2017-01-05 | $6.91 | $7.05 | $6.91 | $6.95 | $6.95 | 19,761,500 |
| 2017-01-04 | $6.80 | $6.88 | $6.77 | $6.88 | $6.88 | 10,517,070 |
| 2017-01-03 | $6.65 | $6.79 | $6.65 | $6.79 | $6.79 | 9,484,500 |
| 2017-01-02 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2016-12-30 | $6.58 | $6.67 | $6.57 | $6.65 | $6.65 | 5,343,270 |
| 2016-12-29 | $6.59 | $6.60 | $6.50 | $6.59 | $6.59 | 6,027,840 |
| 2016-12-28 | $6.63 | $6.69 | $6.58 | $6.58 | $6.58 | 6,220,560 |
| 2016-12-27 | $6.59 | $6.67 | $6.59 | $6.64 | $6.64 | 6,312,720 |
| 2016-12-26 | $6.60 | $6.66 | $6.48 | $6.62 | $6.62 | 8,185,770 |
| 2016-12-23 | $6.73 | $6.76 | $6.63 | $6.66 | $6.66 | 6,366,020 |
| 2016-12-22 | $6.78 | $6.87 | $6.72 | $6.79 | $6.79 | 9,646,770 |
| 2016-12-21 | $6.82 | $6.86 | $6.74 | $6.79 | $6.79 | 6,812,840 |
| 2016-12-20 | $6.76 | $6.79 | $6.68 | $6.78 | $6.78 | 7,856,480 |
| 2016-12-19 | $6.65 | $6.87 | $6.64 | $6.78 | $6.78 | 11,847,110 |
| 2016-12-16 | $6.51 | $6.68 | $6.50 | $6.66 | $6.66 | 8,249,750 |
| 2016-12-15 | $6.47 | $6.59 | $6.40 | $6.53 | $6.53 | 6,781,690 |
| 2016-12-14 | $6.49 | $6.57 | $6.46 | $6.49 | $6.49 | 6,864,360 |
| 2016-12-13 | $6.41 | $6.55 | $6.33 | $6.53 | $6.53 | 7,191,390 |
| 2016-12-12 | $6.73 | $6.89 | $6.40 | $6.44 | $6.44 | 11,865,240 |
| 2016-12-09 | $6.80 | $6.86 | $6.76 | $6.80 | $6.80 | 4,445,960 |
| 2016-12-08 | $6.84 | $6.91 | $6.79 | $6.81 | $6.81 | 5,436,960 |
| 2016-12-07 | $6.72 | $6.84 | $6.69 | $6.83 | $6.83 | 5,311,220 |
| 2016-12-06 | $6.68 | $6.77 | $6.67 | $6.72 | $6.72 | 4,982,340 |
| 2016-12-05 | $6.66 | $6.82 | $6.60 | $6.67 | $6.67 | 7,326,020 |
| 2016-12-02 | $6.91 | $6.98 | $6.71 | $6.72 | $6.72 | 9,674,520 |
| 2016-12-01 | $6.89 | $6.97 | $6.88 | $6.93 | $6.93 | 6,604,270 |
| 2016-11-30 | $6.99 | $7.02 | $6.88 | $6.89 | $6.89 | 11,061,520 |
| 2016-11-29 | $7.07 | $7.16 | $7.01 | $7.03 | $7.03 | 14,667,740 |
| 2016-11-28 | $6.93 | $7.12 | $6.91 | $7.07 | $7.07 | 15,347,260 |
| 2016-11-25 | $6.93 | $6.97 | $6.75 | $6.95 | $6.95 | 9,915,570 |
| 2016-11-24 | $7.07 | $7.07 | $6.90 | $6.94 | $6.94 | 10,766,710 |
| 2016-11-23 | $7.03 | $7.09 | $6.97 | $7.06 | $7.06 | 13,099,120 |
| 2016-11-22 | $7.03 | $7.06 | $6.97 | $7.03 | $7.03 | 8,750,730 |
| 2016-11-21 | $6.95 | $7.04 | $6.94 | $7.03 | $7.03 | 9,309,250 |
| 2016-11-18 | $7.07 | $7.08 | $6.96 | $6.97 | $6.97 | 8,630,190 |
| 2016-11-17 | $7.03 | $7.10 | $7.01 | $7.07 | $7.07 | 8,316,290 |
| 2016-11-16 | $7.13 | $7.13 | $7.02 | $7.07 | $7.07 | 10,906,910 |
| 2016-11-15 | $6.99 | $7.13 | $6.95 | $7.13 | $7.13 | 17,383,500 |
| 2016-11-14 | $6.97 | $7.03 | $6.92 | $7.00 | $7.00 | 13,754,940 |
| 2016-11-11 | $6.95 | $7.05 | $6.93 | $7.01 | $7.01 | 13,062,920 |
| 2016-11-10 | $6.89 | $6.96 | $6.88 | $6.94 | $6.94 | 11,973,740 |
| 2016-11-09 | $6.91 | $6.93 | $6.72 | $6.85 | $6.85 | 11,165,530 |
| 2016-11-08 | $6.88 | $6.95 | $6.85 | $6.92 | $6.92 | 10,387,940 |
| 2016-11-07 | $6.82 | $6.91 | $6.79 | $6.86 | $6.86 | 9,001,410 |
| 2016-11-04 | $6.86 | $6.94 | $6.79 | $6.85 | $6.85 | 8,138,190 |
| 2016-11-03 | $6.79 | $6.91 | $6.77 | $6.87 | $6.87 | 9,452,830 |
| 2016-11-02 | $6.88 | $6.90 | $6.79 | $6.82 | $6.82 | 8,932,890 |
| 2016-11-01 | $6.76 | $6.90 | $6.76 | $6.88 | $6.88 | 9,425,390 |
| 2016-10-31 | $6.82 | $6.87 | $6.70 | $6.78 | $6.78 | 0 |
| 2016-10-28 | $7.08 | $7.12 | $6.92 | $6.93 | $6.93 | 18,049,660 |
| 2016-10-27 | $7.18 | $7.35 | $7.11 | $7.13 | $7.13 | 20,824,600 |
| 2016-10-26 | $7.13 | $7.19 | $7.08 | $7.17 | $7.17 | 11,196,120 |
| 2016-10-25 | $7.08 | $7.18 | $7.05 | $7.15 | $7.15 | 11,661,160 |
| 2016-10-24 | $7.05 | $7.12 | $7.03 | $7.08 | $7.08 | 10,055,500 |
| 2016-10-21 | $7.22 | $7.22 | $6.96 | $7.08 | $7.08 | 14,255,030 |
| 2016-10-20 | $7.05 | $7.25 | $7.03 | $7.23 | $7.23 | 18,906,860 |
| 2016-10-19 | $7.11 | $7.15 | $7.04 | $7.07 | $7.07 | 9,301,410 |
| 2016-10-18 | $7.03 | $7.13 | $6.99 | $7.10 | $7.10 | 12,187,360 |
| 2016-10-17 | $7.16 | $7.19 | $6.97 | $7.02 | $7.02 | 15,533,080 |
| 2016-10-14 | $7.08 | $7.21 | $7.06 | $7.19 | $7.19 | 16,080,420 |
| 2016-10-13 | $7.20 | $7.26 | $7.05 | $7.11 | $7.11 | 17,077,460 |
| 2016-10-12 | $7.17 | $7.25 | $7.11 | $7.24 | $7.24 | 16,130,670 |
| 2016-10-11 | $7.17 | $7.28 | $7.11 | $7.25 | $7.25 | 22,118,290 |
| 2016-10-10 | $6.94 | $7.30 | $6.86 | $7.22 | $7.22 | 32,355,450 |
| 2016-10-07 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2016-10-06 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2016-10-05 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2016-10-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2016-10-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2016-09-30 | $6.82 | $7.05 | $6.82 | $6.95 | $6.95 | 23,152,760 |
| 2016-09-29 | $6.64 | $7.08 | $6.62 | $6.88 | $6.88 | 28,647,160 |
| 2016-09-28 | $6.61 | $6.69 | $6.59 | $6.64 | $6.64 | 6,845,050 |
| 2016-09-27 | $6.56 | $6.68 | $6.46 | $6.67 | $6.67 | 13,244,090 |
| 2016-09-26 | $6.80 | $6.89 | $6.60 | $6.63 | $6.63 | 17,426,090 |
| 2016-09-23 | $6.69 | $6.93 | $6.65 | $6.84 | $6.84 | 21,550,660 |
| 2016-09-22 | $6.73 | $6.77 | $6.65 | $6.68 | $6.68 | 8,176,840 |
| 2016-09-21 | $6.68 | $6.78 | $6.66 | $6.71 | $6.71 | 12,066,060 |
| 2016-09-20 | $6.68 | $6.75 | $6.65 | $6.70 | $6.70 | 9,657,770 |
| 2016-09-19 | $6.49 | $6.77 | $6.47 | $6.73 | $6.73 | 14,669,640 |
| 2016-09-16 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2016-09-15 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2016-09-14 | $6.40 | $6.52 | $6.38 | $6.48 | $6.48 | 7,333,650 |
| 2016-09-13 | $6.40 | $6.46 | $6.36 | $6.45 | $6.45 | 6,642,830 |
| 2016-09-12 | $6.45 | $6.53 | $6.35 | $6.35 | $6.35 | 15,185,680 |
| 2016-09-09 | $6.78 | $6.83 | $6.57 | $6.60 | $6.60 | 16,396,900 |
| 2016-09-08 | $6.68 | $6.83 | $6.63 | $6.78 | $6.78 | 16,161,140 |
| 2016-09-07 | $6.73 | $6.78 | $6.64 | $6.68 | $6.68 | 16,574,060 |
| 2016-09-06 | $6.57 | $6.80 | $6.51 | $6.78 | $6.78 | 21,636,590 |
| 2016-09-05 | $6.50 | $6.66 | $6.49 | $6.58 | $6.58 | 16,406,240 |
| 2016-09-02 | $6.44 | $6.52 | $6.41 | $6.47 | $6.47 | 8,664,410 |
| 2016-09-01 | $6.51 | $6.51 | $6.43 | $6.45 | $6.45 | 7,109,760 |
| 2016-08-31 | $6.52 | $6.55 | $6.44 | $6.51 | $6.51 | 10,691,070 |
| 2016-08-30 | $6.57 | $6.59 | $6.51 | $6.55 | $6.55 | 6,910,620 |
| 2016-08-29 | $6.51 | $6.59 | $6.46 | $6.57 | $6.57 | 8,643,610 |
| 2016-08-26 | $6.50 | $6.61 | $6.47 | $6.51 | $6.51 | 11,395,090 |
| 2016-08-25 | $6.51 | $6.53 | $6.40 | $6.50 | $6.50 | 10,866,550 |
| 2016-08-24 | $6.54 | $6.58 | $6.48 | $6.53 | $6.53 | 7,878,650 |
| 2016-08-23 | $6.60 | $6.63 | $6.47 | $6.55 | $6.55 | 14,120,370 |
| 2016-08-22 | $6.61 | $6.76 | $6.50 | $6.64 | $6.64 | 16,674,080 |
| 2016-08-19 | $6.51 | $6.80 | $6.47 | $6.66 | $6.66 | 30,794,660 |
| 2016-08-18 | $6.42 | $6.58 | $6.40 | $6.49 | $6.49 | 16,610,490 |
| 2016-08-17 | $6.40 | $6.45 | $6.38 | $6.42 | $6.42 | 7,811,060 |
| 2016-08-16 | $6.40 | $6.50 | $6.38 | $6.44 | $6.44 | 12,210,820 |
| 2016-08-15 | $6.24 | $6.40 | $6.24 | $6.39 | $6.39 | 14,425,580 |
| 2016-08-12 | $6.22 | $6.27 | $6.19 | $6.27 | $6.27 | 5,683,670 |
| 2016-08-11 | $6.32 | $6.32 | $6.17 | $6.19 | $6.19 | 7,631,790 |
| 2016-08-10 | $6.30 | $6.33 | $6.26 | $6.31 | $6.31 | 7,514,760 |
| 2016-08-09 | $6.30 | $6.35 | $6.26 | $6.33 | $6.33 | 7,839,530 |
| 2016-08-08 | $6.22 | $6.35 | $6.21 | $6.32 | $6.32 | 9,344,660 |
| 2016-08-05 | $6.17 | $6.24 | $6.17 | $6.20 | $6.20 | 4,391,910 |
| 2016-08-04 | $6.17 | $6.21 | $6.13 | $6.20 | $6.20 | 4,935,450 |
| 2016-08-03 | $6.17 | $6.23 | $6.14 | $6.21 | $6.21 | 5,755,670 |
| 2016-08-02 | $6.06 | $6.19 | $6.06 | $6.18 | $6.18 | 5,719,770 |
| 2016-08-01 | $6.20 | $6.25 | $6.01 | $6.08 | $6.08 | 9,502,440 |
| 2016-07-29 | $6.33 | $6.33 | $6.18 | $6.24 | $6.24 | 8,521,000 |
| 2016-07-28 | $6.36 | $6.42 | $6.20 | $6.32 | $6.32 | 15,770,050 |
| 2016-07-27 | $6.50 | $6.67 | $6.23 | $6.41 | $6.41 | 27,827,110 |
| 2016-07-26 | $6.43 | $6.52 | $6.40 | $6.52 | $6.52 | 12,175,680 |
| 2016-07-25 | $6.38 | $6.47 | $6.37 | $6.45 | $6.45 | 10,099,720 |
| 2016-07-22 | $6.49 | $6.51 | $6.37 | $6.41 | $6.41 | 11,211,070 |
| 2016-07-21 | $6.48 | $6.70 | $6.48 | $6.50 | $6.50 | 21,685,380 |
| 2016-07-20 | $6.50 | $6.53 | $6.42 | $6.45 | $6.45 | 11,353,640 |
| 2016-07-19 | $6.36 | $6.52 | $6.34 | $6.51 | $6.51 | 13,264,430 |
| 2016-07-18 | $6.38 | $6.42 | $6.33 | $6.36 | $6.36 | 9,268,200 |
| 2016-07-15 | $6.51 | $6.53 | $6.41 | $6.42 | $6.42 | 11,852,990 |
| 2016-07-14 | $6.44 | $6.55 | $6.42 | $6.52 | $6.52 | 16,130,180 |
| 2016-07-13 | $6.46 | $6.53 | $6.42 | $6.46 | $6.46 | 19,175,220 |
| 2016-07-12 | $6.34 | $6.43 | $6.31 | $6.41 | $6.41 | 17,912,580 |
| 2016-07-11 | $6.35 | $6.46 | $6.34 | $6.37 | $6.37 | 18,416,590 |
| 2016-07-08 | $6.42 | $6.48 | $6.34 | $6.38 | $6.38 | 18,314,010 |
| 2016-07-07 | $6.42 | $6.58 | $6.40 | $6.47 | $6.47 | 30,422,990 |
| 2016-07-06 | $6.27 | $6.51 | $6.25 | $6.49 | $6.49 | 33,190,530 |
| 2016-07-05 | $6.32 | $6.35 | $6.25 | $6.29 | $6.29 | 26,181,660 |
| 2016-07-04 | $6.16 | $6.32 | $6.13 | $6.31 | $6.31 | 15,838,830 |
| 2016-07-01 | $6.20 | $6.22 | $6.14 | $6.18 | $6.18 | 7,338,860 |
| 2016-06-30 | $6.22 | $6.22 | $6.15 | $6.21 | $6.21 | 7,748,320 |
| 2016-06-29 | $6.19 | $6.22 | $6.15 | $6.18 | $6.18 | 7,638,470 |
| 2016-06-28 | $6.10 | $6.19 | $6.07 | $6.19 | $6.19 | 8,159,060 |
| 2016-06-27 | $6.00 | $6.13 | $5.95 | $6.13 | $6.13 | 6,494,210 |
| 2016-06-24 | $6.13 | $6.18 | $5.84 | $6.04 | $6.04 | 10,158,700 |
| 2016-06-23 | $6.16 | $6.20 | $6.10 | $6.15 | $6.15 | 4,801,920 |
| 2016-06-22 | $6.12 | $6.18 | $6.10 | $6.18 | $6.18 | 5,551,330 |
| 2016-06-21 | $6.22 | $6.24 | $6.10 | $6.13 | $6.13 | 7,362,060 |
| 2016-06-20 | $6.24 | $6.28 | $6.08 | $6.20 | $6.20 | 11,736,670 |
| 2016-06-17 | $6.18 | $6.36 | $6.18 | $6.28 | $6.28 | 9,991,090 |
| 2016-06-16 | $6.22 | $6.27 | $6.17 | $6.20 | $6.20 | 8,636,570 |
| 2016-06-15 | $6.07 | $6.29 | $6.04 | $6.27 | $6.27 | 9,834,710 |
| 2016-06-14 | $6.06 | $6.18 | $6.04 | $6.13 | $6.13 | 7,443,700 |
| 2016-06-13 | $6.26 | $6.34 | $6.02 | $6.04 | $6.04 | 10,075,100 |
| 2016-06-10 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-06-09 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2016-06-08 | $6.42 | $6.44 | $6.30 | $6.36 | $6.36 | 9,940,530 |
| 2016-06-07 | $6.50 | $6.53 | $6.40 | $6.45 | $6.45 | 8,261,840 |
| 2016-06-06 | $6.49 | $6.59 | $6.40 | $6.53 | $6.53 | 14,482,270 |
| 2016-06-03 | $6.38 | $6.56 | $6.33 | $6.53 | $6.53 | 20,250,800 |
| 2016-06-02 | $6.39 | $6.39 | $6.29 | $6.36 | $6.36 | 10,774,030 |
| 2016-06-01 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2016-05-31 | $6.16 | $6.37 | $6.15 | $6.37 | $6.37 | 16,020,370 |
| 2016-05-30 | $6.15 | $6.17 | $6.08 | $6.16 | $6.16 | 7,177,660 |
| 2016-05-27 | $6.16 | $6.19 | $6.08 | $6.14 | $6.14 | 7,814,560 |
| 2016-05-26 | $6.17 | $6.24 | $6.03 | $6.19 | $6.19 | 12,404,820 |
| 2016-05-25 | $6.30 | $6.33 | $6.11 | $6.16 | $6.16 | 11,179,070 |
| 2016-05-24 | $6.34 | $6.35 | $6.12 | $6.24 | $6.24 | 13,660,720 |
| 2016-05-23 | $6.30 | $6.35 | $6.26 | $6.33 | $6.33 | 14,453,780 |
| 2016-05-20 | $6.24 | $6.32 | $6.15 | $6.31 | $6.31 | 13,404,790 |
| 2016-05-19 | $6.21 | $6.42 | $6.21 | $6.34 | $6.34 | 18,628,860 |
| 2016-05-18 | $6.52 | $6.60 | $6.10 | $6.27 | $6.27 | 29,708,240 |
| 2016-05-17 | $6.98 | $7.08 | $6.66 | $6.67 | $6.67 | 31,976,170 |
| 2016-05-16 | $6.79 | $7.00 | $6.75 | $6.96 | $6.96 | 32,926,930 |
| 2016-05-13 | $6.81 | $6.99 | $6.70 | $6.91 | $6.91 | 37,173,430 |
| 2016-05-12 | $6.67 | $7.08 | $6.48 | $6.96 | $6.96 | 61,528,790 |
| 2016-05-11 | $6.71 | $6.71 | $6.47 | $6.71 | $6.71 | 44,369,940 |
| 2016-05-10 | $6.02 | $6.14 | $6.02 | $6.10 | $6.10 | 5,856,100 |
| 2016-05-09 | $6.30 | $6.33 | $6.01 | $6.08 | $6.08 | 10,509,800 |
| 2016-05-06 | $6.57 | $6.62 | $6.26 | $6.41 | $6.41 | 14,846,260 |
| 2016-05-05 | $6.53 | $6.69 | $6.48 | $6.61 | $6.61 | 12,122,790 |
| 2016-05-04 | $6.56 | $6.66 | $6.48 | $6.53 | $6.53 | 13,377,750 |
| 2016-05-03 | $6.32 | $6.61 | $6.25 | $6.59 | $6.59 | 15,886,890 |
| 2016-05-02 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2016-04-29 | $6.21 | $6.44 | $6.18 | $6.38 | $6.38 | 15,339,180 |
| 2016-04-28 | $6.32 | $6.36 | $6.01 | $6.24 | $6.24 | 15,394,650 |
| 2016-04-27 | $6.53 | $6.56 | $6.34 | $6.35 | $6.35 | 9,146,300 |
| 2016-04-26 | $6.30 | $6.52 | $6.30 | $6.50 | $6.50 | 11,032,900 |
| 2016-04-25 | $6.35 | $6.38 | $6.22 | $6.34 | $6.34 | 8,272,780 |
| 2016-04-22 | $6.35 | $6.51 | $6.21 | $6.39 | $6.39 | 14,288,340 |
| 2016-04-21 | $6.51 | $6.58 | $6.33 | $6.45 | $6.45 | 16,083,280 |
| 2016-04-20 | $6.67 | $6.75 | $6.29 | $6.47 | $6.47 | 22,064,090 |
| 2016-04-19 | $6.52 | $6.68 | $6.45 | $6.67 | $6.67 | 15,513,600 |
| 2016-04-18 | $6.42 | $6.54 | $6.33 | $6.47 | $6.47 | 15,352,030 |
| 2016-04-15 | $6.44 | $6.61 | $6.35 | $6.55 | $6.55 | 19,695,640 |
| 2016-04-14 | $6.26 | $6.49 | $6.21 | $6.46 | $6.46 | 24,459,710 |
| 2016-04-13 | $6.25 | $6.37 | $6.18 | $6.22 | $6.22 | 20,250,670 |
| 2016-04-12 | $6.08 | $6.26 | $5.97 | $6.25 | $6.25 | 19,402,610 |
| 2016-04-11 | $5.91 | $6.15 | $5.91 | $6.09 | $6.09 | 13,602,740 |
| 2016-04-08 | $5.91 | $5.92 | $5.81 | $5.89 | $5.89 | 7,025,000 |
| 2016-04-07 | $6.05 | $6.08 | $5.91 | $5.92 | $5.92 | 9,822,990 |
| 2016-04-06 | $6.03 | $6.06 | $5.96 | $6.06 | $6.06 | 13,377,150 |
| 2016-04-05 | $5.89 | $6.10 | $5.89 | $6.08 | $6.08 | 17,289,830 |
| 2016-04-04 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2016-04-01 | $5.77 | $5.90 | $5.77 | $5.88 | $5.88 | 9,483,100 |
| 2016-03-31 | $5.81 | $5.90 | $5.79 | $5.83 | $5.83 | 11,361,790 |
| 2016-03-30 | $5.67 | $5.82 | $5.66 | $5.81 | $5.81 | 8,575,190 |
| 2016-03-29 | $5.76 | $5.79 | $5.59 | $5.65 | $5.65 | 9,150,340 |
| 2016-03-28 | $5.88 | $5.96 | $5.75 | $5.79 | $5.79 | 12,529,820 |
| 2016-03-25 | $5.75 | $5.92 | $5.74 | $5.85 | $5.85 | 12,969,190 |
| 2016-03-24 | $5.79 | $5.84 | $5.71 | $5.74 | $5.74 | 10,011,250 |
| 2016-03-23 | $5.77 | $5.86 | $5.75 | $5.85 | $5.85 | 10,137,230 |
| 2016-03-22 | $5.78 | $5.84 | $5.73 | $5.81 | $5.81 | 12,378,560 |
| 2016-03-21 | $5.74 | $5.85 | $5.68 | $5.83 | $5.83 | 16,089,820 |
| 2016-03-18 | $5.53 | $5.78 | $5.53 | $5.70 | $5.70 | 17,108,410 |
| 2016-03-17 | $5.45 | $5.59 | $5.42 | $5.53 | $5.53 | 9,549,790 |
| 2016-03-16 | $5.54 | $5.54 | $5.38 | $5.40 | $5.40 | 5,925,440 |
| 2016-03-15 | $5.50 | $5.53 | $5.43 | $5.47 | $5.47 | 6,414,520 |
| 2016-03-14 | $5.39 | $5.60 | $5.39 | $5.52 | $5.52 | 8,539,260 |
| 2016-03-11 | $5.33 | $5.43 | $5.26 | $5.36 | $5.36 | 5,820,230 |
| 2016-03-10 | $5.40 | $5.48 | $5.33 | $5.35 | $5.35 | 6,390,550 |
| 2016-03-09 | $5.47 | $5.51 | $5.35 | $5.41 | $5.41 | 8,256,900 |
| 2016-03-08 | $5.65 | $5.66 | $5.40 | $5.62 | $5.62 | 10,143,470 |
| 2016-03-07 | $5.45 | $5.70 | $5.45 | $5.69 | $5.69 | 11,683,740 |
| 2016-03-04 | $5.58 | $5.64 | $5.30 | $5.43 | $5.43 | 10,295,620 |
| 2016-03-03 | $5.53 | $5.88 | $5.49 | $5.64 | $5.64 | 15,624,630 |
| 2016-03-02 | $5.28 | $5.56 | $5.24 | $5.53 | $5.53 | 10,661,250 |
| 2016-03-01 | $5.22 | $5.30 | $5.08 | $5.29 | $5.29 | 7,339,580 |
| 2016-02-29 | $5.53 | $5.55 | $5.05 | $5.19 | $5.19 | 9,999,360 |
| 2016-02-26 | $5.58 | $5.65 | $5.35 | $5.57 | $5.57 | 9,709,380 |
| 2016-02-25 | $6.02 | $6.05 | $5.51 | $5.52 | $5.52 | 16,698,650 |
| 2016-02-24 | $5.79 | $6.25 | $5.74 | $6.12 | $6.12 | 19,553,370 |
| 2016-02-23 | $5.79 | $5.86 | $5.64 | $5.84 | $5.84 | 8,856,820 |
| 2016-02-22 | $5.67 | $5.84 | $5.67 | $5.80 | $5.80 | 10,191,780 |
| 2016-02-19 | $5.60 | $5.71 | $5.60 | $5.66 | $5.66 | 6,460,460 |
| 2016-02-18 | $5.67 | $5.74 | $5.64 | $5.68 | $5.68 | 10,625,080 |
| 2016-02-17 | $5.57 | $5.67 | $5.55 | $5.67 | $5.67 | 10,573,220 |
| 2016-02-16 | $5.42 | $5.63 | $5.42 | $5.61 | $5.61 | 9,898,240 |
| 2016-02-15 | $5.28 | $5.44 | $5.26 | $5.42 | $5.42 | 5,734,520 |
| 2016-02-12 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2016-02-11 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2016-02-10 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2016-02-09 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2016-02-08 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2016-02-05 | $5.41 | $5.64 | $5.39 | $5.52 | $5.52 | 11,853,110 |
| 2016-02-04 | $5.30 | $5.44 | $5.29 | $5.41 | $5.41 | 10,230,840 |
| 2016-02-03 | $5.26 | $5.30 | $5.14 | $5.29 | $5.29 | 6,742,400 |
| 2016-02-02 | $5.25 | $5.34 | $5.18 | $5.31 | $5.31 | 5,883,250 |
| 2016-02-01 | $5.36 | $5.45 | $5.08 | $5.18 | $5.18 | 8,314,260 |
| 2016-01-29 | $5.21 | $5.45 | $5.17 | $5.37 | $5.37 | 8,023,210 |
| 2016-01-28 | $5.25 | $5.41 | $5.17 | $5.21 | $5.21 | 7,444,040 |
| 2016-01-27 | $5.46 | $5.55 | $5.01 | $5.29 | $5.29 | 10,058,160 |
| 2016-01-26 | $5.99 | $6.02 | $5.44 | $5.44 | $5.44 | 10,202,640 |
| 2016-01-25 | $5.97 | $6.14 | $5.95 | $6.04 | $6.04 | 6,775,060 |
| 2016-01-22 | $5.93 | $5.99 | $5.77 | $5.95 | $5.95 | 7,252,820 |
| 2016-01-21 | $5.80 | $6.13 | $5.72 | $5.85 | $5.85 | 14,273,130 |
| 2016-01-20 | $6.05 | $6.11 | $5.88 | $5.95 | $5.95 | 9,636,840 |
| 2016-01-19 | $5.92 | $6.10 | $5.86 | $6.08 | $6.08 | 9,021,410 |
| 2016-01-18 | $5.76 | $6.02 | $5.74 | $5.92 | $5.92 | 7,821,050 |
| 2016-01-15 | $6.21 | $6.21 | $5.87 | $5.92 | $5.92 | 9,654,480 |
| 2016-01-14 | $5.85 | $6.30 | $5.72 | $6.24 | $6.24 | 12,851,880 |
| 2016-01-13 | $6.18 | $6.33 | $6.10 | $6.13 | $6.13 | 10,563,800 |
| 2016-01-12 | $6.20 | $6.28 | $6.00 | $6.14 | $6.14 | 9,672,540 |
| 2016-01-11 | $6.22 | $6.50 | $6.14 | $6.17 | $6.17 | 16,103,240 |
| 2016-01-08 | $6.25 | $6.42 | $5.90 | $6.30 | $6.30 | 15,778,750 |
| 2016-01-07 | $6.55 | $6.56 | $6.01 | $6.05 | $6.05 | 4,135,800 |
| 2016-01-06 | $6.45 | $6.64 | $6.45 | $6.63 | $6.63 | 12,781,730 |
| 2016-01-05 | $6.36 | $6.66 | $6.05 | $6.42 | $6.42 | 16,669,700 |
| 2016-01-04 | $7.31 | $7.33 | $6.59 | $6.59 | $6.59 | 12,643,470 |
| 2016-01-01 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2015-12-31 | $7.43 | $7.49 | $7.29 | $7.32 | $7.32 | 10,310,820 |
| 2015-12-30 | $7.42 | $7.50 | $7.35 | $7.44 | $7.44 | 12,645,330 |
| 2015-12-29 | $7.26 | $7.39 | $7.16 | $7.39 | $7.39 | 13,012,530 |
| 2015-12-28 | $7.48 | $7.74 | $7.30 | $7.31 | $7.31 | 30,537,450 |
| 2015-12-25 | $7.41 | $7.47 | $7.32 | $7.42 | $7.42 | 14,140,540 |
| 2015-12-24 | $7.34 | $7.47 | $7.30 | $7.43 | $7.43 | 16,748,480 |
| 2015-12-23 | $7.56 | $7.57 | $7.28 | $7.34 | $7.34 | 24,429,740 |
| 2015-12-22 | $7.45 | $7.64 | $7.32 | $7.60 | $7.60 | 32,515,470 |
| 2015-12-21 | $7.30 | $7.59 | $7.24 | $7.40 | $7.40 | 23,769,730 |
| 2015-12-18 | $7.28 | $7.39 | $7.21 | $7.32 | $7.32 | 20,960,920 |
| 2015-12-17 | $7.09 | $7.49 | $7.07 | $7.35 | $7.35 | 28,783,600 |
| 2015-12-16 | $6.94 | $7.16 | $6.90 | $7.09 | $7.09 | 18,876,790 |
| 2015-12-15 | $6.90 | $6.97 | $6.86 | $6.92 | $6.92 | 8,599,160 |
| 2015-12-14 | $6.71 | $6.91 | $6.63 | $6.89 | $6.89 | 8,830,510 |
| 2015-12-11 | $6.90 | $6.90 | $6.71 | $6.80 | $6.80 | 8,150,460 |
| 2015-12-10 | $6.87 | $7.05 | $6.84 | $6.92 | $6.92 | 10,842,260 |
| 2015-12-09 | $6.87 | $6.95 | $6.82 | $6.87 | $6.87 | 9,756,260 |
| 2015-12-08 | $7.20 | $7.21 | $6.90 | $6.96 | $6.96 | 15,748,300 |
| 2015-12-07 | $7.24 | $7.28 | $7.13 | $7.24 | $7.24 | 17,664,180 |
| 2015-12-04 | $7.00 | $7.30 | $6.90 | $7.27 | $7.27 | 29,478,540 |
| 2015-12-03 | $6.94 | $7.07 | $6.83 | $7.06 | $7.06 | 14,847,980 |
| 2015-12-02 | $6.93 | $7.03 | $6.70 | $6.94 | $6.94 | 12,982,990 |
| 2015-12-01 | $6.84 | $6.94 | $6.76 | $6.90 | $6.90 | 13,758,440 |
| 2015-11-30 | $6.90 | $7.05 | $6.45 | $6.84 | $6.84 | 20,662,290 |
| 2015-11-27 | $7.42 | $7.52 | $6.89 | $6.99 | $6.99 | 30,918,840 |
| 2015-11-26 | $7.55 | $7.72 | $7.41 | $7.60 | $7.60 | 39,290,130 |
| 2015-11-25 | $7.30 | $7.52 | $7.26 | $7.50 | $7.50 | 28,558,790 |
| 2015-11-24 | $7.31 | $7.34 | $7.13 | $7.29 | $7.29 | 15,209,150 |
| 2015-11-23 | $7.46 | $7.50 | $7.28 | $7.33 | $7.33 | 20,070,220 |
| 2015-11-20 | $7.40 | $7.53 | $7.32 | $7.44 | $7.44 | 22,900,290 |
| 2015-11-19 | $7.30 | $7.46 | $7.21 | $7.43 | $7.43 | 19,784,280 |
| 2015-11-18 | $7.38 | $7.44 | $7.23 | $7.30 | $7.30 | 16,570,560 |
| 2015-11-17 | $7.41 | $7.59 | $7.27 | $7.32 | $7.32 | 25,209,560 |
| 2015-11-16 | $7.18 | $7.38 | $7.10 | $7.36 | $7.36 | 22,204,120 |
| 2015-11-13 | $7.69 | $7.69 | $7.33 | $7.38 | $7.38 | 30,230,570 |
| 2015-11-12 | $7.56 | $7.86 | $7.42 | $7.75 | $7.75 | 53,961,620 |
| 2015-11-11 | $7.60 | $7.94 | $7.40 | $7.68 | $7.68 | 83,619,320 |
| 2015-11-10 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 4,948,460 |
| 2015-11-09 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2015-11-06 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2015-11-05 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2015-11-04 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2015-11-03 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2015-11-02 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2015-10-30 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2015-10-29 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2015-10-28 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2015-10-27 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2015-10-26 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2015-10-23 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2015-10-22 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2015-10-21 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2015-10-20 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2015-10-19 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2015-10-16 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2015-10-15 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2015-10-14 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2015-10-13 | $6.51 | $6.61 | $6.44 | $6.58 | $6.58 | 16,465,220 |
| 2015-10-12 | $6.31 | $6.68 | $6.31 | $6.60 | $6.60 | 45,792,470 |
| 2015-10-09 | $6.20 | $6.50 | $6.10 | $6.37 | $6.37 | 31,017,360 |
| 2015-10-08 | $6.15 | $6.25 | $6.06 | $6.20 | $6.20 | 21,757,210 |
| 2015-10-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2015-10-06 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2015-10-05 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2015-10-02 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2015-10-01 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2015-09-30 | $6.00 | $6.10 | $5.91 | $5.95 | $5.95 | 13,036,200 |
| 2015-09-29 | $5.90 | $6.26 | $5.82 | $6.01 | $6.01 | 22,082,940 |
| 2015-09-28 | $5.92 | $6.08 | $5.83 | $6.07 | $6.07 | 18,474,870 |
| 2015-09-25 | $6.18 | $6.20 | $5.70 | $5.83 | $5.83 | 26,798,640 |
| 2015-09-24 | $6.18 | $6.30 | $6.13 | $6.25 | $6.25 | 27,203,840 |
| 2015-09-23 | $6.25 | $6.42 | $6.11 | $6.21 | $6.21 | 48,565,350 |
| 2015-09-22 | $6.21 | $6.68 | $6.21 | $6.59 | $6.59 | 73,601,580 |
| 2015-09-21 | $5.45 | $6.11 | $5.40 | $6.11 | $6.11 | 31,127,820 |
| 2015-09-18 | $5.44 | $5.62 | $5.31 | $5.55 | $5.55 | 22,880,870 |
| 2015-09-17 | $5.58 | $5.75 | $5.36 | $5.37 | $5.37 | 29,420,650 |
| 2015-09-16 | $5.15 | $5.62 | $5.02 | $5.62 | $5.62 | 24,366,550 |
| 2015-09-15 | $5.42 | $5.60 | $5.11 | $5.11 | $5.11 | 25,606,810 |
| 2015-09-14 | $6.37 | $6.43 | $5.68 | $5.68 | $5.68 | 24,766,030 |
| 2015-09-11 | $6.27 | $6.39 | $6.18 | $6.31 | $6.31 | 16,007,320 |
| 2015-09-10 | $6.30 | $6.59 | $6.24 | $6.27 | $6.27 | 27,166,480 |
| 2015-09-09 | $6.15 | $6.46 | $6.02 | $6.43 | $6.43 | 36,879,020 |
| 2015-09-08 | $5.79 | $6.20 | $5.73 | $6.18 | $6.18 | 26,675,200 |
| 2015-09-07 | $5.76 | $5.94 | $5.61 | $5.71 | $5.71 | 21,395,310 |
| 2015-09-04 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2015-09-03 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2015-09-02 | $5.58 | $6.18 | $5.50 | $5.54 | $5.54 | 25,360,340 |
| 2015-09-01 | $6.53 | $6.53 | $5.92 | $5.95 | $5.95 | 26,273,810 |
| 2015-08-31 | $7.10 | $7.10 | $6.51 | $6.58 | $6.58 | 29,725,770 |
| 2015-08-28 | $6.80 | $7.20 | $6.68 | $7.18 | $7.18 | 38,270,170 |
| 2015-08-27 | $6.54 | $6.68 | $5.88 | $6.67 | $6.67 | 38,391,150 |
| 2015-08-26 | $7.07 | $7.37 | $6.35 | $6.35 | $6.35 | 41,792,420 |
| 2015-08-25 | $7.06 | $7.29 | $7.05 | $7.05 | $7.05 | 23,752,660 |
| 2015-08-24 | $8.34 | $8.57 | $7.83 | $7.83 | $7.83 | 30,546,570 |
| 2015-08-21 | $8.50 | $9.20 | $8.41 | $8.70 | $8.70 | 43,389,040 |
| 2015-08-20 | $9.38 | $9.44 | $8.79 | $8.80 | $8.80 | 39,172,210 |
| 2015-08-19 | $9.01 | $9.88 | $8.71 | $9.61 | $9.61 | 69,493,680 |
| 2015-08-18 | $10.58 | $10.74 | $9.68 | $9.68 | $9.68 | 64,067,720 |
| 2015-08-17 | $10.15 | $10.80 | $10.08 | $10.76 | $10.76 | 73,550,530 |
| 2015-08-14 | $10.45 | $10.50 | $10.14 | $10.23 | $10.23 | 82,695,230 |
| 2015-08-13 | $10.62 | $10.90 | $10.01 | $10.46 | $10.46 | 104,153,350 |
| 2015-08-12 | $10.69 | $11.03 | $10.33 | $10.65 | $10.65 | 128,847,450 |
| 2015-08-11 | $10.08 | $11.00 | $10.01 | $10.72 | $10.72 | 138,376,150 |
| 2015-08-10 | $9.80 | $10.24 | $9.75 | $10.22 | $10.22 | 108,550,180 |
| 2015-08-07 | $8.98 | $9.93 | $8.97 | $9.93 | $9.93 | 116,635,360 |
| 2015-08-06 | $8.09 | $9.06 | $8.07 | $9.03 | $9.03 | 73,235,560 |
| 2015-08-05 | $8.48 | $8.63 | $8.17 | $8.28 | $8.28 | 36,094,700 |
| 2015-08-04 | $7.85 | $8.50 | $7.80 | $8.50 | $8.50 | 41,575,470 |
| 2015-08-03 | $8.07 | $8.20 | $7.51 | $7.73 | $7.73 | 25,226,710 |
| 2015-07-31 | $8.27 | $8.46 | $7.90 | $8.19 | $8.19 | 29,932,820 |
| 2015-07-30 | $8.60 | $9.02 | $8.33 | $8.47 | $8.47 | 46,026,920 |
| 2015-07-29 | $8.18 | $8.72 | $7.85 | $8.60 | $8.60 | 40,405,470 |
| 2015-07-28 | $8.00 | $8.70 | $7.76 | $7.94 | $7.94 | 55,574,470 |
Hunan Jinjian Cereals Industry Company Ltd (600127) News Headlines
Recent Hunan Jinjian Cereals Industry Company Ltd (600127) News
Similar Companies to Hunan Jinjian Cereals Industry Company Ltd (600127) 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 | -- | -- | -- |