Lushang Property Company Ltd (600223) Exchange: SHG
Data as of Aug. 27, 2025
$8.28 ($0.01) 0.12%
Lushang Property Company Ltd - Daily Information
Click for more stock information on Lushang Property Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $8.28 |
| Previous Close | $8.28 |
| High | $8.30 |
| Low | $8.19 |
| Adjusted Open | $8.28 |
| Previous Adjusted Close | $8.28 |
| Adjusted High | $8.30 |
| Adjusted Low | $8.19 |
About Lushang Property Company Ltd (600223)
Lushang Property Co.,Ltd. is principally engaged in the development and operation of properties, as well as property management. The Company mainly develops large shopping malls, commercial pedestrian streets, residential buildings, office buildings and hotels, among others. In addition, it is involved in hotel business, and sales of building materials. The Company operates its businesses primarily in Shandong province.
Invest in Lushang Property Company Ltd (600223)
Historical Stock Data for Lushang Property Company Ltd (600223)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $8.28 | $8.30 | $8.19 | $8.28 | $8.28 | 11,132,070 |
| 2025-07-17 | $8.25 | $8.30 | $8.20 | $8.27 | $8.27 | 10,132,600 |
| 2025-07-16 | $8.16 | $8.28 | $8.16 | $8.27 | $8.27 | 9,408,510 |
| 2025-07-15 | $8.41 | $8.43 | $8.10 | $8.20 | $8.20 | 18,077,860 |
| 2025-07-14 | $8.36 | $8.40 | $8.33 | $8.40 | $8.40 | 13,413,850 |
| 2025-07-11 | $8.33 | $8.38 | $8.26 | $8.35 | $8.35 | 14,535,300 |
| 2025-07-10 | $8.22 | $8.36 | $8.18 | $8.34 | $8.34 | 16,707,300 |
| 2025-07-09 | $8.26 | $8.35 | $8.23 | $8.26 | $8.26 | 14,138,060 |
| 2025-07-08 | $8.21 | $8.41 | $8.16 | $8.30 | $8.30 | 20,307,220 |
| 2025-07-07 | $8.08 | $8.22 | $8.08 | $8.18 | $8.18 | 10,086,920 |
| 2025-07-04 | $8.25 | $8.25 | $8.07 | $8.10 | $8.10 | 14,098,420 |
| 2025-07-03 | $8.21 | $8.28 | $8.17 | $8.23 | $8.23 | 9,994,900 |
| 2025-07-02 | $8.29 | $8.29 | $8.18 | $8.20 | $8.20 | 11,197,930 |
| 2025-06-30 | $8.21 | $8.26 | $8.17 | $8.22 | $8.22 | 15,336,280 |
| 2025-06-27 | $8.34 | $8.40 | $8.13 | $8.23 | $8.23 | 22,657,550 |
| 2025-06-26 | $8.28 | $8.33 | $8.20 | $8.32 | $8.32 | 16,715,660 |
| 2025-06-25 | $8.31 | $8.36 | $8.21 | $8.35 | $8.35 | 17,380,840 |
| 2025-06-24 | $8.16 | $8.30 | $8.11 | $8.30 | $8.30 | 16,385,210 |
| 2025-06-23 | $7.98 | $8.15 | $7.93 | $8.15 | $8.15 | 13,619,100 |
| 2025-06-20 | $8.03 | $8.10 | $7.99 | $8.04 | $8.04 | 15,676,700 |
| 2025-06-19 | $8.30 | $8.33 | $7.98 | $8.02 | $8.02 | 31,116,610 |
| 2025-06-18 | $8.66 | $8.67 | $8.24 | $8.37 | $8.37 | 41,113,320 |
| 2025-06-17 | $8.71 | $9.20 | $8.62 | $8.81 | $8.81 | 48,159,270 |
| 2025-06-13 | $9.09 | $9.11 | $8.72 | $8.74 | $8.74 | 44,472,680 |
| 2025-06-12 | $9.30 | $9.42 | $8.98 | $9.11 | $9.11 | 80,100,290 |
| 2025-06-11 | $8.42 | $9.30 | $8.33 | $9.30 | $9.30 | 81,819,740 |
| 2025-06-10 | $8.48 | $8.54 | $8.29 | $8.45 | $8.45 | 28,352,220 |
| 2025-06-09 | $8.23 | $8.66 | $8.20 | $8.51 | $8.51 | 34,602,310 |
| 2025-06-06 | $8.33 | $8.36 | $8.08 | $8.23 | $8.23 | 24,750,030 |
| 2025-06-05 | $8.50 | $8.59 | $8.24 | $8.26 | $8.26 | 37,309,920 |
| 2025-06-04 | $8.13 | $8.77 | $8.09 | $8.55 | $8.55 | 66,587,880 |
| 2025-06-03 | $7.78 | $8.13 | $7.75 | $8.13 | $8.13 | 35,441,880 |
| 2025-05-30 | $7.92 | $8.07 | $7.78 | $7.81 | $7.81 | 24,544,300 |
| 2025-05-29 | $7.93 | $8.08 | $7.84 | $7.97 | $7.97 | 30,786,140 |
| 2025-05-28 | $7.86 | $8.05 | $7.77 | $7.99 | $7.99 | 32,521,810 |
| 2025-05-27 | $7.85 | $7.97 | $7.77 | $7.93 | $7.93 | 21,942,980 |
| 2025-05-26 | $7.95 | $8.08 | $7.74 | $7.89 | $7.89 | 27,864,600 |
| 2025-05-23 | $8.07 | $8.15 | $7.91 | $7.92 | $7.92 | 30,972,900 |
| 2025-05-22 | $8.12 | $8.52 | $8.05 | $8.07 | $8.07 | 46,489,170 |
| 2025-05-21 | $8.32 | $8.48 | $8.20 | $8.24 | $8.24 | 57,527,350 |
| 2025-05-20 | $8.19 | $8.79 | $8.15 | $8.43 | $8.43 | 87,846,430 |
| 2025-05-19 | $7.90 | $8.34 | $7.88 | $8.19 | $8.19 | 90,334,140 |
| 2025-05-16 | $8.92 | $8.92 | $8.41 | $8.42 | $8.42 | 133,294,680 |
| 2025-05-15 | $7.38 | $8.11 | $7.31 | $8.11 | $8.11 | 35,242,550 |
| 2025-05-14 | $7.36 | $7.42 | $7.29 | $7.37 | $7.37 | 10,565,780 |
| 2025-05-13 | $7.38 | $7.47 | $7.30 | $7.37 | $7.37 | 13,535,730 |
| 2025-05-12 | $7.45 | $7.47 | $7.29 | $7.33 | $7.33 | 14,184,450 |
| 2025-05-09 | $7.41 | $7.54 | $7.34 | $7.41 | $7.41 | 12,967,310 |
| 2025-05-08 | $7.47 | $7.48 | $7.40 | $7.41 | $7.41 | 12,078,000 |
| 2025-05-07 | $7.49 | $7.72 | $7.42 | $7.47 | $7.47 | 16,137,950 |
| 2025-05-06 | $7.35 | $7.47 | $7.35 | $7.42 | $7.42 | 13,237,840 |
| 2025-04-30 | $7.47 | $7.55 | $7.31 | $7.41 | $7.41 | 14,373,690 |
| 2025-04-29 | $7.18 | $7.58 | $7.16 | $7.41 | $7.41 | 21,009,410 |
| 2025-04-28 | $7.44 | $7.50 | $7.16 | $7.21 | $7.21 | 19,395,790 |
| 2025-04-25 | $7.72 | $7.79 | $7.52 | $7.55 | $7.55 | 22,920,440 |
| 2025-04-24 | $7.80 | $8.05 | $7.72 | $7.79 | $7.79 | 20,966,720 |
| 2025-04-23 | $7.88 | $7.94 | $7.77 | $7.80 | $7.80 | 13,483,000 |
| 2025-04-22 | $7.88 | $7.98 | $7.80 | $7.90 | $7.90 | 14,546,900 |
| 2025-04-21 | $7.73 | $7.95 | $7.66 | $7.90 | $7.90 | 15,285,800 |
| 2025-04-18 | $7.76 | $7.81 | $7.57 | $7.76 | $7.76 | 17,408,350 |
| 2025-04-17 | $7.76 | $7.96 | $7.76 | $7.78 | $7.78 | 20,683,450 |
| 2025-04-16 | $7.77 | $8.02 | $7.73 | $7.88 | $7.88 | 22,690,600 |
| 2025-04-15 | $7.63 | $8.03 | $7.62 | $7.86 | $7.86 | 31,609,220 |
| 2025-04-14 | $7.53 | $7.73 | $7.53 | $7.67 | $7.67 | 18,415,490 |
| 2025-04-11 | $7.57 | $7.76 | $7.48 | $7.51 | $7.51 | 17,643,290 |
| 2025-04-10 | $7.32 | $7.65 | $7.30 | $7.61 | $7.61 | 27,265,130 |
| 2025-04-09 | $7.03 | $7.38 | $6.70 | $7.30 | $7.30 | 25,536,010 |
| 2025-04-08 | $7.08 | $7.28 | $6.99 | $7.17 | $7.17 | 24,890,200 |
| 2025-04-07 | $7.46 | $7.75 | $7.12 | $7.12 | $7.12 | 27,478,420 |
| 2025-04-03 | $7.64 | $7.91 | $7.61 | $7.91 | $7.91 | 29,531,180 |
| 2025-04-02 | $7.57 | $7.82 | $7.57 | $7.72 | $7.72 | 20,208,050 |
| 2025-04-01 | $7.52 | $7.78 | $7.45 | $7.62 | $7.62 | 25,559,940 |
| 2025-03-31 | $7.75 | $7.88 | $7.46 | $7.53 | $7.53 | 32,774,710 |
| 2025-03-28 | $7.82 | $8.40 | $7.79 | $7.93 | $7.93 | 52,960,890 |
| 2025-03-27 | $7.65 | $7.68 | $7.50 | $7.64 | $7.64 | 11,726,600 |
| 2025-03-26 | $7.60 | $7.70 | $7.56 | $7.65 | $7.65 | 10,021,540 |
| 2025-03-25 | $7.69 | $7.74 | $7.51 | $7.61 | $7.61 | 14,366,150 |
| 2025-03-24 | $7.47 | $7.68 | $7.47 | $7.66 | $7.66 | 23,336,510 |
| 2025-03-21 | $7.44 | $7.47 | $7.35 | $7.39 | $7.39 | 9,936,140 |
| 2025-03-20 | $7.53 | $7.55 | $7.43 | $7.46 | $7.46 | 9,917,510 |
| 2025-03-19 | $7.50 | $7.59 | $7.50 | $7.54 | $7.54 | 9,159,310 |
| 2025-03-18 | $7.65 | $7.67 | $7.52 | $7.54 | $7.54 | 15,048,610 |
| 2025-03-17 | $7.70 | $7.78 | $7.62 | $7.64 | $7.64 | 14,476,290 |
| 2025-03-14 | $7.70 | $7.70 | $7.56 | $7.67 | $7.67 | 20,420,210 |
| 2025-03-13 | $7.53 | $7.73 | $7.44 | $7.70 | $7.70 | 28,791,690 |
| 2025-03-12 | $7.52 | $7.60 | $7.45 | $7.53 | $7.53 | 16,976,500 |
| 2025-03-11 | $7.27 | $7.55 | $7.23 | $7.52 | $7.52 | 23,069,670 |
| 2025-03-10 | $7.32 | $7.39 | $7.26 | $7.32 | $7.32 | 11,945,600 |
| 2025-03-07 | $7.26 | $7.42 | $7.24 | $7.29 | $7.29 | 16,607,550 |
| 2025-03-06 | $7.17 | $7.29 | $7.13 | $7.27 | $7.27 | 13,781,770 |
| 2025-03-05 | $7.28 | $7.28 | $7.10 | $7.17 | $7.17 | 13,054,130 |
| 2025-03-04 | $7.22 | $7.31 | $7.20 | $7.28 | $7.28 | 11,809,720 |
| 2025-03-03 | $7.23 | $7.33 | $7.21 | $7.23 | $7.23 | 14,762,120 |
| 2025-02-28 | $7.32 | $7.38 | $7.18 | $7.22 | $7.22 | 17,042,660 |
| 2025-02-27 | $7.25 | $7.34 | $7.21 | $7.29 | $7.29 | 19,118,190 |
| 2025-02-26 | $7.19 | $7.45 | $7.19 | $7.33 | $7.33 | 30,956,220 |
| 2025-02-25 | $7.03 | $7.07 | $6.98 | $6.99 | $6.99 | 11,001,100 |
| 2025-02-24 | $7.11 | $7.11 | $6.99 | $7.09 | $7.09 | 11,880,400 |
| 2025-02-20 | $7.05 | $7.10 | $7.02 | $7.07 | $7.07 | 10,633,530 |
| 2025-02-19 | $7.05 | $7.09 | $7.01 | $7.07 | $7.07 | 9,741,800 |
| 2025-02-18 | $7.33 | $7.33 | $7.01 | $7.03 | $7.03 | 17,126,420 |
| 2025-02-17 | $7.19 | $7.34 | $7.16 | $7.32 | $7.32 | 15,954,620 |
| 2025-02-14 | $7.19 | $7.22 | $7.12 | $7.19 | $7.19 | 9,574,400 |
| 2025-02-13 | $7.20 | $7.26 | $7.16 | $7.20 | $7.20 | 11,796,500 |
| 2025-02-12 | $7.16 | $7.24 | $7.13 | $7.21 | $7.21 | 9,822,900 |
| 2025-02-11 | $7.13 | $7.24 | $7.06 | $7.20 | $7.20 | 13,092,590 |
| 2025-02-10 | $7.09 | $7.20 | $7.06 | $7.18 | $7.18 | 16,111,080 |
| 2025-02-07 | $6.93 | $7.11 | $6.90 | $7.09 | $7.09 | 18,420,270 |
| 2025-02-06 | $6.87 | $6.94 | $6.83 | $6.94 | $6.94 | 12,859,610 |
| 2025-02-05 | $6.95 | $7.05 | $6.86 | $6.90 | $6.90 | 13,298,700 |
| 2025-01-27 | $7.06 | $7.13 | $6.95 | $6.95 | $6.95 | 10,685,600 |
| 2025-01-24 | $7.05 | $7.11 | $7.01 | $7.06 | $7.06 | 12,865,900 |
| 2025-01-23 | $7.24 | $7.32 | $7.02 | $7.05 | $7.05 | 21,104,570 |
| 2025-01-22 | $7.05 | $7.46 | $7.00 | $7.23 | $7.23 | 37,262,220 |
| 2025-01-21 | $7.02 | $7.06 | $6.95 | $7.02 | $7.02 | 10,078,420 |
| 2025-01-20 | $7.08 | $7.12 | $6.99 | $7.00 | $7.00 | 10,816,600 |
| 2025-01-17 | $6.93 | $7.15 | $6.91 | $7.02 | $7.02 | 13,455,100 |
| 2025-01-16 | $6.93 | $7.15 | $6.92 | $6.98 | $6.98 | 16,626,020 |
| 2025-01-15 | $6.91 | $7.03 | $6.86 | $6.93 | $6.93 | 13,235,300 |
| 2025-01-14 | $6.63 | $7.02 | $6.62 | $6.93 | $6.93 | 22,646,180 |
| 2025-01-13 | $6.55 | $6.66 | $6.46 | $6.65 | $6.65 | 12,221,280 |
| 2025-01-09 | $7.04 | $7.29 | $6.95 | $7.08 | $7.08 | 22,880,900 |
| 2025-01-08 | $7.07 | $7.24 | $6.93 | $7.13 | $7.13 | 25,539,100 |
| 2025-01-07 | $7.25 | $7.28 | $6.90 | $7.10 | $7.10 | 29,527,950 |
| 2025-01-06 | $7.35 | $7.50 | $7.17 | $7.24 | $7.24 | 25,728,600 |
| 2025-01-03 | $7.72 | $7.78 | $7.30 | $7.33 | $7.33 | 43,896,480 |
| 2025-01-02 | $7.69 | $8.30 | $7.59 | $7.83 | $7.83 | 66,007,220 |
| 2024-12-31 | $7.89 | $7.89 | $7.44 | $7.56 | $7.56 | 41,456,930 |
| 2024-12-30 | $8.20 | $8.41 | $7.71 | $7.74 | $7.74 | 53,079,770 |
| 2024-12-27 | $8.25 | $8.38 | $7.83 | $8.04 | $8.04 | 70,222,660 |
| 2024-12-26 | $9.00 | $9.30 | $8.22 | $8.49 | $8.49 | 104,978,380 |
| 2024-12-25 | $8.33 | $8.61 | $8.08 | $8.61 | $8.61 | 45,486,010 |
| 2024-12-24 | $7.13 | $7.83 | $7.06 | $7.83 | $7.83 | 27,214,600 |
| 2024-12-23 | $7.31 | $7.39 | $7.10 | $7.12 | $7.12 | 17,412,180 |
| 2024-12-20 | $7.19 | $7.55 | $7.14 | $7.39 | $7.39 | 28,715,990 |
| 2024-12-19 | $7.11 | $7.15 | $6.97 | $7.06 | $7.06 | 12,484,900 |
| 2024-12-18 | $7.20 | $7.28 | $7.15 | $7.18 | $7.18 | 12,032,540 |
| 2024-12-17 | $7.62 | $7.68 | $7.18 | $7.23 | $7.23 | 22,572,740 |
| 2024-12-16 | $7.40 | $7.64 | $7.36 | $7.45 | $7.45 | 27,552,040 |
| 2024-12-13 | $7.45 | $7.45 | $7.29 | $7.32 | $7.32 | 15,230,250 |
| 2024-12-12 | $7.37 | $7.48 | $7.29 | $7.46 | $7.46 | 16,240,960 |
| 2024-12-11 | $7.13 | $7.37 | $7.12 | $7.35 | $7.35 | 16,655,130 |
| 2024-12-10 | $7.30 | $7.53 | $7.14 | $7.16 | $7.16 | 24,094,980 |
| 2024-12-09 | $7.15 | $7.19 | $7.04 | $7.11 | $7.11 | 9,597,390 |
| 2024-12-06 | $7.05 | $7.16 | $6.97 | $7.15 | $7.15 | 10,607,620 |
| 2024-12-05 | $7.03 | $7.07 | $6.97 | $7.06 | $7.06 | 7,165,000 |
| 2024-12-04 | $7.15 | $7.18 | $7.00 | $7.05 | $7.05 | 10,923,770 |
| 2024-12-03 | $7.23 | $7.26 | $7.11 | $7.19 | $7.19 | 9,889,790 |
| 2024-12-02 | $7.19 | $7.29 | $7.12 | $7.23 | $7.23 | 16,956,130 |
| 2024-11-29 | $6.99 | $7.16 | $6.99 | $7.14 | $7.14 | 15,427,100 |
| 2024-11-28 | $6.93 | $7.06 | $6.92 | $7.01 | $7.01 | 10,128,910 |
| 2024-11-27 | $6.85 | $6.95 | $6.71 | $6.94 | $6.94 | 8,901,640 |
| 2024-11-26 | $6.86 | $6.91 | $6.81 | $6.87 | $6.87 | 6,374,500 |
| 2024-11-25 | $6.79 | $6.89 | $6.74 | $6.86 | $6.86 | 8,896,950 |
| 2024-11-22 | $7.08 | $7.21 | $6.78 | $6.78 | $6.78 | 12,227,560 |
| 2024-11-21 | $6.95 | $7.13 | $6.91 | $7.08 | $7.08 | 11,617,240 |
| 2024-11-20 | $6.96 | $7.00 | $6.92 | $6.98 | $6.98 | 10,368,820 |
| 2024-11-19 | $6.84 | $6.96 | $6.81 | $6.95 | $6.95 | 8,234,600 |
| 2024-11-18 | $6.97 | $7.02 | $6.81 | $6.84 | $6.84 | 9,472,120 |
| 2024-11-15 | $7.08 | $7.10 | $6.93 | $6.94 | $6.94 | 11,286,700 |
| 2024-11-14 | $7.18 | $7.21 | $7.03 | $7.04 | $7.04 | 12,087,900 |
| 2024-11-13 | $7.32 | $7.34 | $7.12 | $7.20 | $7.20 | 12,837,340 |
| 2024-11-12 | $7.27 | $7.43 | $7.22 | $7.32 | $7.32 | 20,309,610 |
| 2024-11-11 | $7.20 | $7.26 | $7.12 | $7.26 | $7.26 | 16,663,030 |
| 2024-11-08 | $7.41 | $7.46 | $7.13 | $7.23 | $7.23 | 18,905,590 |
| 2024-11-07 | $7.00 | $7.34 | $6.95 | $7.33 | $7.33 | 20,812,730 |
| 2024-11-06 | $7.02 | $7.09 | $6.88 | $7.01 | $7.01 | 16,424,800 |
| 2024-11-05 | $6.81 | $7.00 | $6.77 | $6.97 | $6.97 | 14,925,210 |
| 2024-11-04 | $6.76 | $6.82 | $6.70 | $6.82 | $6.82 | 7,450,150 |
| 2024-11-01 | $6.82 | $6.92 | $6.70 | $6.75 | $6.75 | 13,453,760 |
| 2024-10-31 | $6.85 | $6.93 | $6.76 | $6.85 | $6.85 | 15,683,070 |
| 2024-10-30 | $6.98 | $7.06 | $6.83 | $6.94 | $6.94 | 17,456,810 |
| 2024-10-29 | $7.35 | $7.36 | $6.92 | $6.93 | $6.93 | 25,679,010 |
| 2024-10-28 | $7.34 | $7.36 | $7.23 | $7.35 | $7.35 | 12,566,670 |
| 2024-10-25 | $7.05 | $7.25 | $7.04 | $7.23 | $7.23 | 14,110,970 |
| 2024-10-24 | $7.02 | $7.19 | $7.00 | $7.07 | $7.07 | 10,329,330 |
| 2024-10-23 | $6.95 | $7.12 | $6.95 | $7.05 | $7.05 | 11,057,890 |
| 2024-10-22 | $6.87 | $7.01 | $6.81 | $6.99 | $6.99 | 12,366,350 |
| 2024-10-21 | $7.02 | $7.03 | $6.86 | $6.88 | $6.88 | 15,352,010 |
| 2024-10-18 | $6.85 | $7.13 | $6.75 | $6.99 | $6.99 | 13,513,110 |
| 2024-10-17 | $7.07 | $7.11 | $6.84 | $6.85 | $6.85 | 11,394,840 |
| 2024-10-16 | $6.93 | $7.14 | $6.92 | $7.07 | $7.07 | 8,429,900 |
| 2024-10-15 | $7.25 | $7.28 | $6.99 | $7.02 | $7.02 | 11,567,610 |
| 2024-10-14 | $7.00 | $7.30 | $6.94 | $7.25 | $7.25 | 13,681,220 |
| 2024-10-11 | $7.18 | $7.22 | $6.86 | $6.99 | $6.99 | 13,444,360 |
| 2024-10-10 | $7.37 | $7.54 | $7.10 | $7.19 | $7.19 | 17,026,910 |
| 2024-10-09 | $7.81 | $7.85 | $7.28 | $7.37 | $7.37 | 26,646,670 |
| 2024-10-08 | $8.49 | $8.50 | $7.74 | $8.09 | $8.09 | 29,678,220 |
| 2024-09-30 | $7.57 | $7.80 | $7.34 | $7.73 | $7.73 | 30,031,260 |
| 2024-09-27 | $7.10 | $7.19 | $7.00 | $7.19 | $7.19 | 9,621,850 |
| 2024-09-26 | $6.53 | $6.92 | $6.50 | $6.92 | $6.92 | 14,738,170 |
| 2024-09-25 | $6.53 | $6.75 | $6.50 | $6.53 | $6.53 | 11,534,270 |
| 2024-09-24 | $6.30 | $6.45 | $6.24 | $6.45 | $6.45 | 8,745,800 |
| 2024-09-23 | $6.20 | $6.25 | $6.12 | $6.24 | $6.24 | 5,515,340 |
| 2024-09-20 | $6.15 | $6.21 | $6.09 | $6.19 | $6.19 | 6,475,230 |
| 2024-09-19 | $5.92 | $6.23 | $5.92 | $6.16 | $6.16 | 11,691,030 |
| 2024-09-18 | $5.92 | $5.95 | $5.74 | $5.89 | $5.89 | 6,258,540 |
| 2024-09-13 | $6.01 | $6.03 | $5.91 | $5.92 | $5.92 | 4,605,300 |
| 2024-09-12 | $6.04 | $6.12 | $5.98 | $6.01 | $6.01 | 6,332,670 |
| 2024-09-11 | $6.06 | $6.11 | $6.01 | $6.03 | $6.03 | 4,977,130 |
| 2024-09-10 | $6.13 | $6.13 | $5.98 | $6.07 | $6.07 | 5,803,650 |
| 2024-09-09 | $6.08 | $6.20 | $6.02 | $6.13 | $6.13 | 5,903,790 |
| 2024-09-06 | $6.24 | $6.25 | $6.07 | $6.10 | $6.10 | 6,803,000 |
| 2024-09-05 | $6.20 | $6.25 | $6.17 | $6.24 | $6.24 | 4,317,500 |
| 2024-09-04 | $6.16 | $6.27 | $6.15 | $6.16 | $6.16 | 4,938,200 |
| 2024-09-03 | $6.19 | $6.26 | $6.15 | $6.19 | $6.19 | 5,238,280 |
| 2024-09-02 | $6.32 | $6.32 | $6.17 | $6.17 | $6.17 | 6,987,800 |
| 2024-08-30 | $6.11 | $6.42 | $6.09 | $6.31 | $6.31 | 10,143,200 |
| 2024-08-29 | $6.03 | $6.14 | $5.99 | $6.11 | $6.11 | 6,497,130 |
| 2024-08-28 | $6.01 | $6.09 | $5.97 | $6.03 | $6.03 | 6,124,200 |
| 2024-08-27 | $6.11 | $6.13 | $5.97 | $6.05 | $6.05 | 8,273,450 |
| 2024-08-26 | $6.17 | $6.30 | $6.09 | $6.12 | $6.12 | 9,397,070 |
| 2024-08-23 | $6.07 | $6.15 | $6.04 | $6.12 | $6.12 | 6,948,700 |
| 2024-08-22 | $6.22 | $6.27 | $6.11 | $6.13 | $6.13 | 4,700,830 |
| 2024-08-21 | $6.26 | $6.29 | $6.16 | $6.22 | $6.22 | 5,147,490 |
| 2024-08-20 | $6.39 | $6.44 | $6.23 | $6.27 | $6.27 | 5,320,200 |
| 2024-08-19 | $6.40 | $6.47 | $6.35 | $6.40 | $6.40 | 4,617,700 |
| 2024-08-16 | $6.49 | $6.54 | $6.41 | $6.41 | $6.41 | 4,407,400 |
| 2024-08-15 | $6.48 | $6.56 | $6.42 | $6.47 | $6.47 | 5,237,000 |
| 2024-08-14 | $6.55 | $6.58 | $6.44 | $6.46 | $6.46 | 4,439,100 |
| 2024-08-13 | $6.59 | $6.59 | $6.46 | $6.55 | $6.55 | 5,561,700 |
| 2024-08-12 | $6.59 | $6.66 | $6.54 | $6.59 | $6.59 | 6,995,800 |
| 2024-08-09 | $6.58 | $6.79 | $6.58 | $6.64 | $6.64 | 11,174,200 |
| 2024-08-08 | $6.49 | $6.62 | $6.45 | $6.58 | $6.58 | 9,932,400 |
| 2024-08-07 | $6.48 | $6.54 | $6.42 | $6.49 | $6.49 | 7,104,000 |
| 2024-08-06 | $6.43 | $6.56 | $6.36 | $6.55 | $6.55 | 9,865,220 |
| 2024-08-05 | $6.35 | $6.60 | $6.34 | $6.37 | $6.37 | 8,405,300 |
| 2024-08-02 | $6.37 | $6.48 | $6.34 | $6.39 | $6.39 | 4,888,300 |
| 2024-08-01 | $6.44 | $6.51 | $6.35 | $6.39 | $6.39 | 5,150,500 |
| 2024-07-31 | $6.16 | $6.44 | $6.15 | $6.44 | $6.44 | 11,385,880 |
| 2024-07-30 | $6.19 | $6.27 | $6.12 | $6.23 | $6.23 | 5,783,990 |
| 2024-07-29 | $6.27 | $6.27 | $6.12 | $6.17 | $6.17 | 6,581,900 |
| 2024-07-26 | $6.19 | $6.37 | $6.18 | $6.27 | $6.27 | 5,837,200 |
| 2024-07-25 | $6.06 | $6.27 | $6.06 | $6.23 | $6.23 | 6,831,500 |
| 2024-07-24 | $6.23 | $6.26 | $6.06 | $6.11 | $6.11 | 7,033,530 |
| 2024-07-23 | $6.43 | $6.46 | $6.22 | $6.23 | $6.23 | 6,869,760 |
| 2024-07-22 | $6.44 | $6.49 | $6.38 | $6.44 | $6.44 | 8,419,000 |
| 2024-07-19 | $6.42 | $6.50 | $6.35 | $6.46 | $6.46 | 5,472,980 |
| 2024-07-18 | $6.37 | $6.48 | $6.31 | $6.48 | $6.48 | 7,661,540 |
| 2024-07-17 | $6.35 | $6.44 | $6.34 | $6.39 | $6.39 | 6,611,380 |
| 2024-07-16 | $6.44 | $6.48 | $6.34 | $6.37 | $6.37 | 5,851,280 |
| 2024-07-15 | $6.53 | $6.56 | $6.41 | $6.46 | $6.46 | 6,653,300 |
| 2024-07-12 | $6.48 | $6.61 | $6.47 | $6.53 | $6.53 | 7,795,100 |
| 2024-07-11 | $6.41 | $6.52 | $6.38 | $6.48 | $6.48 | 9,555,990 |
| 2024-07-10 | $6.35 | $6.45 | $6.27 | $6.33 | $6.33 | 8,245,740 |
| 2024-07-09 | $6.25 | $6.40 | $6.22 | $6.37 | $6.37 | 11,854,530 |
| 2024-07-08 | $6.62 | $6.62 | $6.24 | $6.27 | $6.27 | 15,076,260 |
| 2024-07-05 | $6.68 | $6.75 | $6.53 | $6.64 | $6.64 | 10,520,320 |
| 2024-07-04 | $7.00 | $7.00 | $6.59 | $6.69 | $6.69 | 12,730,420 |
| 2024-07-03 | $7.04 | $7.07 | $6.96 | $7.00 | $7.00 | 5,620,400 |
| 2024-07-02 | $7.08 | $7.12 | $7.01 | $7.04 | $7.04 | 6,701,660 |
| 2024-07-01 | $7.01 | $7.09 | $6.84 | $7.03 | $7.03 | 9,382,030 |
| 2024-06-28 | $7.11 | $7.20 | $7.01 | $7.07 | $7.07 | 8,625,250 |
| 2024-06-27 | $7.21 | $7.25 | $7.09 | $7.19 | $7.19 | 7,173,100 |
| 2024-06-26 | $7.07 | $7.25 | $6.99 | $7.23 | $7.23 | 6,366,840 |
| 2024-06-25 | $7.03 | $7.12 | $7.01 | $7.04 | $7.04 | 6,267,800 |
| 2024-06-24 | $7.27 | $7.27 | $7.00 | $7.00 | $7.00 | 7,699,600 |
| 2024-06-21 | $7.30 | $7.41 | $7.24 | $7.34 | $7.34 | 5,929,310 |
| 2024-06-20 | $7.52 | $7.54 | $7.27 | $7.36 | $7.36 | 7,709,770 |
| 2024-06-19 | $7.65 | $7.69 | $7.51 | $7.55 | $7.55 | 5,495,440 |
| 2024-06-18 | $7.62 | $7.70 | $7.54 | $7.63 | $7.63 | 5,852,810 |
| 2024-06-17 | $7.71 | $7.75 | $7.51 | $7.52 | $7.52 | 7,075,090 |
| 2024-06-14 | $7.69 | $7.73 | $7.58 | $7.72 | $7.72 | 5,237,170 |
| 2024-06-13 | $7.74 | $7.82 | $7.66 | $7.67 | $7.67 | 6,393,500 |
| 2024-06-12 | $7.69 | $7.76 | $7.66 | $7.74 | $7.74 | 5,298,930 |
| 2024-06-11 | $7.65 | $7.73 | $7.52 | $7.71 | $7.71 | 5,083,810 |
| 2024-06-07 | $7.63 | $7.81 | $7.59 | $7.65 | $7.65 | 6,375,780 |
| 2024-06-06 | $7.81 | $7.86 | $7.49 | $7.53 | $7.53 | 9,571,500 |
| 2024-06-05 | $7.82 | $7.92 | $7.77 | $7.79 | $7.79 | 5,882,500 |
| 2024-06-04 | $7.84 | $7.89 | $7.70 | $7.88 | $7.88 | 7,484,400 |
| 2024-06-03 | $8.02 | $8.02 | $7.81 | $7.84 | $7.84 | 7,473,860 |
| 2024-05-31 | $7.89 | $8.07 | $7.89 | $8.04 | $8.04 | 6,122,340 |
| 2024-05-30 | $7.92 | $8.02 | $7.86 | $7.89 | $7.89 | 6,527,630 |
| 2024-05-29 | $7.95 | $8.06 | $7.93 | $8.01 | $8.01 | 5,933,050 |
| 2024-05-28 | $8.09 | $8.12 | $7.98 | $7.98 | $7.98 | 6,443,900 |
| 2024-05-27 | $8.01 | $8.12 | $7.96 | $8.10 | $8.10 | 7,326,640 |
| 2024-05-24 | $8.21 | $8.26 | $8.03 | $8.06 | $8.06 | 10,765,330 |
| 2024-05-23 | $8.41 | $8.54 | $8.12 | $8.21 | $8.21 | 28,010,410 |
| 2024-05-22 | $9.23 | $9.39 | $8.65 | $8.70 | $8.70 | 38,059,150 |
| 2024-05-21 | $8.72 | $8.72 | $8.49 | $8.54 | $8.54 | 10,596,200 |
| 2024-05-20 | $8.68 | $8.79 | $8.63 | $8.70 | $8.70 | 12,343,800 |
| 2024-05-17 | $8.44 | $8.69 | $8.39 | $8.68 | $8.68 | 11,883,370 |
| 2024-05-16 | $8.50 | $8.56 | $8.42 | $8.44 | $8.44 | 8,867,600 |
| 2024-05-15 | $8.64 | $8.64 | $8.41 | $8.45 | $8.45 | 15,162,630 |
| 2024-05-14 | $8.58 | $8.75 | $8.55 | $8.67 | $8.67 | 14,905,830 |
| 2024-05-13 | $8.62 | $8.88 | $8.54 | $8.56 | $8.56 | 18,432,710 |
| 2024-05-10 | $8.83 | $9.00 | $8.68 | $8.74 | $8.74 | 22,701,130 |
| 2024-05-09 | $8.85 | $8.94 | $8.72 | $8.79 | $8.79 | 24,935,790 |
| 2024-05-08 | $8.68 | $9.04 | $8.61 | $8.91 | $8.91 | 38,070,580 |
| 2024-05-07 | $9.08 | $9.20 | $8.68 | $8.75 | $8.75 | 50,153,710 |
| 2024-05-06 | $8.28 | $8.68 | $8.28 | $8.68 | $8.68 | 15,704,370 |
| 2024-04-30 | $8.35 | $8.36 | $7.89 | $7.89 | $7.89 | 21,039,720 |
| 2024-04-29 | $8.13 | $8.45 | $8.12 | $8.39 | $8.39 | 13,872,550 |
| 2024-04-26 | $7.98 | $8.15 | $7.95 | $8.14 | $8.14 | 8,430,390 |
| 2024-04-25 | $7.99 | $8.07 | $7.94 | $7.99 | $7.99 | 5,484,800 |
| 2024-04-24 | $8.08 | $8.08 | $7.90 | $7.98 | $7.98 | 6,501,970 |
| 2024-04-23 | $7.85 | $8.09 | $7.81 | $8.05 | $8.05 | 9,386,150 |
| 2024-04-22 | $7.76 | $7.90 | $7.65 | $7.81 | $7.81 | 5,183,800 |
| 2024-04-19 | $7.93 | $7.93 | $7.71 | $7.80 | $7.80 | 6,614,500 |
| 2024-04-18 | $8.00 | $8.09 | $7.86 | $7.88 | $7.88 | 10,010,100 |
| 2024-04-17 | $7.70 | $8.07 | $7.70 | $8.07 | $8.07 | 10,391,950 |
| 2024-04-16 | $8.00 | $8.00 | $7.56 | $7.76 | $7.76 | 10,580,330 |
| 2024-04-15 | $8.00 | $8.07 | $7.77 | $8.02 | $8.02 | 12,899,020 |
| 2024-04-12 | $8.10 | $8.14 | $7.93 | $8.02 | $8.02 | 11,111,180 |
| 2024-04-11 | $7.98 | $8.19 | $7.87 | $8.10 | $8.10 | 17,235,510 |
| 2024-04-10 | $8.25 | $8.25 | $7.92 | $8.00 | $8.00 | 11,818,320 |
| 2024-04-09 | $8.05 | $8.33 | $7.89 | $8.29 | $8.29 | 12,628,640 |
| 2024-04-08 | $8.13 | $8.18 | $7.97 | $8.02 | $8.02 | 8,498,950 |
| 2024-04-03 | $8.41 | $8.41 | $8.09 | $8.11 | $8.11 | 13,008,000 |
| 2024-04-02 | $8.53 | $8.53 | $8.15 | $8.37 | $8.37 | 13,656,350 |
| 2024-04-01 | $8.38 | $8.69 | $8.38 | $8.53 | $8.53 | 18,789,710 |
| 2024-03-29 | $8.78 | $8.78 | $8.27 | $8.44 | $8.44 | 17,254,220 |
| 2024-03-28 | $8.77 | $8.93 | $8.67 | $8.79 | $8.79 | 9,127,390 |
| 2024-03-27 | $9.22 | $9.22 | $8.72 | $8.73 | $8.73 | 16,517,980 |
| 2024-03-26 | $9.20 | $9.37 | $9.06 | $9.22 | $9.22 | 10,121,160 |
| 2024-03-25 | $9.41 | $9.46 | $9.20 | $9.20 | $9.20 | 7,804,020 |
| 2024-03-22 | $9.64 | $9.64 | $9.18 | $9.47 | $9.47 | 12,534,140 |
| 2024-03-21 | $9.73 | $9.73 | $9.45 | $9.55 | $9.55 | 5,781,090 |
| 2024-03-20 | $9.69 | $9.79 | $9.53 | $9.62 | $9.62 | 5,603,660 |
| 2024-03-19 | $9.72 | $9.78 | $9.57 | $9.69 | $9.69 | 6,538,130 |
| 2024-03-18 | $9.42 | $9.70 | $9.38 | $9.67 | $9.67 | 8,198,070 |
| 2024-03-15 | $9.40 | $9.46 | $9.31 | $9.42 | $9.42 | 4,965,800 |
| 2024-03-14 | $9.31 | $9.58 | $9.31 | $9.41 | $9.41 | 8,439,830 |
| 2024-03-13 | $9.50 | $9.50 | $9.18 | $9.38 | $9.38 | 9,949,590 |
| 2024-03-12 | $9.29 | $9.53 | $9.26 | $9.51 | $9.51 | 7,716,520 |
| 2024-03-11 | $9.25 | $9.40 | $9.18 | $9.28 | $9.28 | 5,582,670 |
| 2024-03-08 | $9.12 | $9.48 | $9.11 | $9.25 | $9.25 | 8,359,100 |
| 2024-03-07 | $8.84 | $9.34 | $8.84 | $9.10 | $9.10 | 14,937,840 |
| 2024-03-06 | $8.98 | $9.01 | $8.74 | $8.90 | $8.90 | 9,488,130 |
| 2024-03-05 | $9.08 | $9.14 | $8.95 | $9.02 | $9.02 | 5,632,350 |
| 2024-03-04 | $9.00 | $9.14 | $8.79 | $9.11 | $9.11 | 8,277,200 |
| 2024-03-01 | $9.08 | $9.23 | $8.95 | $9.02 | $9.02 | 7,257,750 |
| 2024-02-29 | $8.76 | $9.18 | $8.72 | $9.12 | $9.12 | 9,428,710 |
| 2024-02-28 | $9.07 | $9.41 | $8.75 | $8.75 | $8.75 | 11,791,360 |
| 2024-02-27 | $8.96 | $9.10 | $8.88 | $9.03 | $9.03 | 7,610,410 |
| 2024-02-26 | $8.76 | $9.09 | $8.70 | $8.99 | $8.99 | 10,271,560 |
| 2024-02-23 | $8.44 | $8.81 | $8.44 | $8.78 | $8.78 | 9,724,230 |
| 2024-02-22 | $8.48 | $8.66 | $8.41 | $8.52 | $8.52 | 8,951,350 |
| 2024-02-21 | $8.04 | $8.69 | $7.96 | $8.47 | $8.47 | 15,095,660 |
| 2024-02-20 | $7.99 | $8.16 | $7.90 | $8.10 | $8.10 | 10,569,270 |
| 2024-02-19 | $7.97 | $8.32 | $7.92 | $8.02 | $8.02 | 12,719,940 |
| 2024-02-08 | $7.86 | $8.25 | $7.84 | $7.95 | $7.95 | 18,717,270 |
| 2024-02-07 | $7.37 | $8.09 | $7.37 | $8.00 | $8.00 | 24,260,440 |
| 2024-02-06 | $6.74 | $7.35 | $6.38 | $7.35 | $7.35 | 14,531,800 |
| 2024-02-05 | $7.17 | $7.17 | $6.46 | $6.68 | $6.68 | 17,173,720 |
| 2024-02-02 | $7.60 | $7.73 | $6.86 | $7.18 | $7.18 | 12,939,900 |
| 2024-02-01 | $7.44 | $7.74 | $7.24 | $7.62 | $7.62 | 12,189,220 |
| 2024-01-31 | $7.81 | $7.82 | $7.38 | $7.54 | $7.54 | 10,675,720 |
| 2024-01-30 | $8.12 | $8.22 | $7.79 | $7.80 | $7.80 | 9,905,220 |
| 2024-01-29 | $8.63 | $8.63 | $8.16 | $8.18 | $8.18 | 8,625,030 |
| 2024-01-26 | $8.50 | $8.74 | $8.46 | $8.56 | $8.56 | 9,163,800 |
| 2024-01-25 | $8.45 | $8.56 | $8.29 | $8.52 | $8.52 | 12,101,640 |
| 2024-01-24 | $8.16 | $8.49 | $8.02 | $8.44 | $8.44 | 16,198,250 |
| 2024-01-23 | $8.18 | $8.20 | $7.82 | $8.08 | $8.08 | 11,973,530 |
| 2024-01-22 | $8.88 | $8.94 | $8.09 | $8.16 | $8.16 | 9,449,280 |
| 2024-01-19 | $8.95 | $9.09 | $8.84 | $8.94 | $8.94 | 5,087,870 |
| 2024-01-18 | $8.96 | $9.01 | $8.64 | $8.91 | $8.91 | 9,780,890 |
| 2024-01-17 | $9.30 | $9.42 | $9.01 | $9.02 | $9.02 | 6,128,870 |
| 2024-01-16 | $9.57 | $9.63 | $9.17 | $9.37 | $9.37 | 7,798,160 |
| 2024-01-15 | $9.31 | $9.64 | $9.27 | $9.57 | $9.57 | 6,889,190 |
| 2024-01-12 | $9.81 | $9.82 | $9.32 | $9.35 | $9.35 | 10,502,260 |
| 2024-01-11 | $9.50 | $9.96 | $9.46 | $9.87 | $9.87 | 14,754,510 |
| 2024-01-10 | $9.17 | $9.70 | $9.01 | $9.57 | $9.57 | 13,067,700 |
| 2024-01-09 | $8.92 | $9.28 | $8.92 | $9.17 | $9.17 | 5,340,480 |
| 2024-01-08 | $9.26 | $9.26 | $8.92 | $8.94 | $8.94 | 6,126,000 |
| 2024-01-05 | $9.27 | $9.38 | $9.16 | $9.28 | $9.28 | 5,114,860 |
| 2024-01-04 | $9.31 | $9.35 | $9.16 | $9.35 | $9.35 | 4,195,140 |
| 2024-01-03 | $9.36 | $9.52 | $9.29 | $9.31 | $9.31 | 5,068,100 |
| 2024-01-02 | $9.65 | $9.68 | $9.36 | $9.40 | $9.40 | 7,077,600 |
| 2024-01-01 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2023-12-29 | $9.55 | $9.67 | $9.54 | $9.63 | $9.63 | 4,599,100 |
| 2023-12-28 | $9.09 | $9.61 | $9.05 | $9.55 | $9.55 | 7,308,160 |
| 2023-12-27 | $9.18 | $9.26 | $9.03 | $9.15 | $9.15 | 7,028,140 |
| 2023-12-26 | $9.34 | $9.34 | $9.11 | $9.18 | $9.18 | 5,765,510 |
| 2023-12-25 | $9.45 | $9.46 | $9.16 | $9.24 | $9.24 | 7,277,110 |
| 2023-12-22 | $9.69 | $9.69 | $9.36 | $9.45 | $9.45 | 4,559,190 |
| 2023-12-21 | $9.40 | $9.59 | $9.29 | $9.53 | $9.53 | 5,541,400 |
| 2023-12-20 | $9.55 | $9.66 | $9.44 | $9.45 | $9.45 | 4,810,000 |
| 2023-12-19 | $9.88 | $9.89 | $9.51 | $9.54 | $9.54 | 7,959,340 |
| 2023-12-18 | $9.91 | $10.24 | $9.74 | $9.89 | $9.89 | 10,791,440 |
| 2023-12-15 | $9.65 | $9.87 | $9.65 | $9.83 | $9.83 | 6,574,180 |
| 2023-12-14 | $9.87 | $9.96 | $9.70 | $9.72 | $9.72 | 5,352,900 |
| 2023-12-13 | $9.90 | $9.94 | $9.81 | $9.82 | $9.82 | 3,856,190 |
| 2023-12-12 | $9.89 | $9.94 | $9.79 | $9.83 | $9.83 | 4,046,190 |
| 2023-12-11 | $9.78 | $9.90 | $9.67 | $9.89 | $9.89 | 6,278,510 |
| 2023-12-08 | $10.03 | $10.14 | $9.73 | $9.75 | $9.75 | 5,771,090 |
| 2023-12-07 | $9.93 | $10.16 | $9.80 | $10.04 | $10.04 | 5,753,730 |
| 2023-12-06 | $9.72 | $9.97 | $9.70 | $9.90 | $9.90 | 4,599,730 |
| 2023-12-05 | $9.93 | $9.95 | $9.69 | $9.69 | $9.69 | 3,968,600 |
| 2023-12-04 | $10.10 | $10.14 | $9.81 | $9.93 | $9.93 | 9,373,170 |
| 2023-12-01 | $10.30 | $10.35 | $10.06 | $10.17 | $10.17 | 5,823,000 |
| 2023-11-30 | $10.20 | $10.26 | $10.02 | $10.16 | $10.16 | 5,129,390 |
| 2023-11-29 | $10.16 | $10.21 | $10.07 | $10.10 | $10.10 | 5,512,530 |
| 2023-11-28 | $10.36 | $10.42 | $10.15 | $10.20 | $10.20 | 10,209,950 |
| 2023-11-27 | $10.56 | $10.69 | $10.32 | $10.38 | $10.38 | 8,637,350 |
| 2023-11-24 | $10.42 | $10.60 | $10.39 | $10.53 | $10.53 | 7,895,900 |
| 2023-11-23 | $10.40 | $10.53 | $10.35 | $10.45 | $10.45 | 4,899,050 |
| 2023-11-22 | $10.34 | $10.54 | $10.28 | $10.43 | $10.43 | 8,401,060 |
| 2023-11-21 | $10.19 | $10.42 | $10.14 | $10.34 | $10.34 | 9,523,760 |
| 2023-11-20 | $10.13 | $10.28 | $10.13 | $10.19 | $10.19 | 5,445,260 |
| 2023-11-17 | $10.10 | $10.19 | $10.07 | $10.13 | $10.13 | 3,816,030 |
| 2023-11-16 | $10.20 | $10.20 | $10.05 | $10.15 | $10.15 | 4,174,810 |
| 2023-11-15 | $10.30 | $10.33 | $10.13 | $10.21 | $10.21 | 4,735,660 |
| 2023-11-14 | $9.99 | $10.28 | $9.99 | $10.24 | $10.24 | 8,431,370 |
| 2023-11-13 | $10.09 | $10.17 | $9.97 | $9.99 | $9.99 | 4,651,720 |
| 2023-11-10 | $10.05 | $10.09 | $9.93 | $10.06 | $10.06 | 3,844,400 |
| 2023-11-09 | $10.14 | $10.21 | $9.96 | $10.04 | $10.04 | 6,250,540 |
| 2023-11-08 | $10.21 | $10.45 | $10.08 | $10.14 | $10.14 | 8,744,900 |
| 2023-11-07 | $10.25 | $10.28 | $10.08 | $10.24 | $10.24 | 6,500,460 |
| 2023-11-06 | $10.08 | $10.32 | $10.04 | $10.25 | $10.25 | 10,790,350 |
| 2023-11-03 | $10.34 | $10.37 | $9.95 | $10.01 | $10.01 | 17,022,570 |
| 2023-11-02 | $10.46 | $10.62 | $10.26 | $10.34 | $10.34 | 14,354,150 |
| 2023-11-01 | $11.03 | $11.09 | $10.34 | $10.46 | $10.46 | 27,695,470 |
| 2023-10-31 | $10.23 | $11.23 | $10.00 | $10.92 | $10.92 | 38,277,510 |
| 2023-10-30 | $9.64 | $10.29 | $9.56 | $10.21 | $10.21 | 28,003,780 |
| 2023-10-27 | $9.14 | $9.38 | $9.04 | $9.35 | $9.35 | 4,682,830 |
| 2023-10-26 | $9.13 | $9.23 | $9.05 | $9.15 | $9.15 | 3,621,560 |
| 2023-10-25 | $9.30 | $9.40 | $9.17 | $9.19 | $9.19 | 5,482,590 |
| 2023-10-24 | $9.05 | $9.36 | $8.94 | $9.28 | $9.28 | 6,439,780 |
| 2023-10-23 | $9.21 | $9.25 | $8.96 | $9.07 | $9.07 | 6,874,250 |
| 2023-10-20 | $9.23 | $9.46 | $9.19 | $9.33 | $9.33 | 6,871,680 |
| 2023-10-19 | $9.59 | $9.67 | $9.30 | $9.32 | $9.32 | 8,378,560 |
| 2023-10-18 | $9.46 | $9.87 | $9.42 | $9.67 | $9.67 | 12,909,100 |
| 2023-10-17 | $9.68 | $9.68 | $9.26 | $9.53 | $9.53 | 11,805,650 |
| 2023-10-16 | $9.15 | $9.75 | $9.10 | $9.61 | $9.61 | 26,511,530 |
| 2023-10-13 | $8.60 | $9.20 | $8.56 | $9.15 | $9.15 | 25,671,640 |
| 2023-10-12 | $8.44 | $8.66 | $8.11 | $8.63 | $8.63 | 14,549,880 |
| 2023-10-11 | $8.48 | $8.63 | $8.38 | $8.44 | $8.44 | 8,484,200 |
| 2023-10-10 | $8.65 | $8.68 | $8.49 | $8.49 | $8.49 | 4,170,900 |
| 2023-10-09 | $8.83 | $8.86 | $8.57 | $8.62 | $8.62 | 7,494,100 |
| 2023-09-28 | $8.90 | $8.97 | $8.84 | $8.90 | $8.90 | 4,453,150 |
| 2023-09-27 | $8.74 | $8.92 | $8.74 | $8.90 | $8.90 | 6,091,020 |
| 2023-09-26 | $8.75 | $8.97 | $8.71 | $8.77 | $8.77 | 5,158,310 |
| 2023-09-25 | $8.92 | $8.95 | $8.72 | $8.78 | $8.78 | 5,978,560 |
| 2023-09-22 | $8.65 | $8.93 | $8.54 | $8.89 | $8.89 | 8,687,970 |
| 2023-09-21 | $8.89 | $9.00 | $8.53 | $8.64 | $8.64 | 12,013,860 |
| 2023-09-20 | $8.97 | $9.02 | $8.88 | $9.00 | $9.00 | 4,465,670 |
| 2023-09-19 | $9.01 | $9.07 | $8.96 | $9.02 | $9.02 | 4,810,760 |
| 2023-09-18 | $9.02 | $9.05 | $8.88 | $9.03 | $9.03 | 3,703,850 |
| 2023-09-15 | $8.93 | $9.17 | $8.84 | $9.06 | $9.06 | 7,293,410 |
| 2023-09-14 | $8.95 | $8.97 | $8.86 | $8.91 | $8.91 | 3,101,200 |
| 2023-09-13 | $9.00 | $9.11 | $8.90 | $8.98 | $8.98 | 3,486,750 |
| 2023-09-12 | $8.98 | $9.16 | $8.92 | $9.03 | $9.03 | 4,344,910 |
| 2023-09-11 | $8.89 | $9.01 | $8.75 | $8.99 | $8.99 | 4,401,000 |
| 2023-09-08 | $8.90 | $8.99 | $8.84 | $8.89 | $8.89 | 3,463,300 |
| 2023-09-07 | $9.01 | $9.08 | $8.92 | $8.93 | $8.93 | 4,287,000 |
| 2023-09-06 | $9.02 | $9.14 | $8.97 | $9.08 | $9.08 | 4,220,020 |
| 2023-09-05 | $9.24 | $9.24 | $8.99 | $9.05 | $9.05 | 5,740,040 |
| 2023-09-04 | $9.01 | $9.32 | $9.01 | $9.22 | $9.22 | 8,489,560 |
| 2023-09-01 | $8.93 | $9.05 | $8.89 | $8.99 | $8.99 | 5,305,300 |
| 2023-08-31 | $9.06 | $9.06 | $8.86 | $8.89 | $8.89 | 6,020,700 |
| 2023-08-30 | $9.20 | $9.39 | $9.08 | $9.10 | $9.10 | 6,730,230 |
| 2023-08-29 | $8.90 | $9.22 | $8.81 | $9.19 | $9.19 | 13,016,640 |
| 2023-08-28 | $9.68 | $9.83 | $8.89 | $8.96 | $8.96 | 21,942,320 |
| 2023-08-25 | $9.41 | $9.54 | $9.20 | $9.31 | $9.31 | 7,621,910 |
| 2023-08-24 | $9.42 | $9.53 | $9.21 | $9.31 | $9.31 | 7,909,480 |
| 2023-08-23 | $9.63 | $9.63 | $9.31 | $9.40 | $9.40 | 7,653,820 |
| 2023-08-22 | $9.62 | $9.72 | $9.47 | $9.63 | $9.63 | 7,272,050 |
| 2023-08-21 | $9.58 | $9.77 | $9.50 | $9.51 | $9.51 | 6,200,060 |
| 2023-08-18 | $10.01 | $10.07 | $9.56 | $9.58 | $9.58 | 7,492,640 |
| 2023-08-17 | $9.88 | $10.08 | $9.82 | $10.03 | $10.03 | 5,556,300 |
| 2023-08-16 | $9.88 | $10.05 | $9.78 | $9.92 | $9.92 | 3,753,590 |
| 2023-08-15 | $10.00 | $10.01 | $9.75 | $9.88 | $9.88 | 3,951,690 |
| 2023-08-14 | $10.00 | $10.00 | $9.74 | $9.97 | $9.97 | 6,870,770 |
| 2023-08-11 | $10.22 | $10.28 | $10.03 | $10.09 | $10.09 | 6,302,300 |
| 2023-08-10 | $10.13 | $10.25 | $10.00 | $10.21 | $10.21 | 7,826,750 |
| 2023-08-09 | $10.17 | $10.20 | $10.07 | $10.17 | $10.17 | 6,344,240 |
| 2023-08-08 | $10.33 | $10.33 | $10.06 | $10.16 | $10.16 | 6,855,800 |
| 2023-08-07 | $10.46 | $10.51 | $10.17 | $10.26 | $10.26 | 8,741,380 |
| 2023-08-04 | $10.62 | $10.67 | $10.41 | $10.44 | $10.44 | 7,131,030 |
| 2023-08-03 | $10.44 | $10.57 | $10.39 | $10.57 | $10.57 | 9,684,200 |
| 2023-08-02 | $10.43 | $10.54 | $10.34 | $10.39 | $10.39 | 7,636,890 |
| 2023-08-01 | $10.57 | $10.58 | $10.33 | $10.39 | $10.39 | 10,259,590 |
| 2023-07-31 | $10.29 | $10.61 | $10.29 | $10.53 | $10.53 | 14,462,970 |
| 2023-07-28 | $10.15 | $10.35 | $10.04 | $10.30 | $10.30 | 9,799,850 |
| 2023-07-27 | $10.14 | $10.16 | $9.93 | $10.06 | $10.06 | 7,562,700 |
| 2023-07-26 | $10.09 | $10.16 | $10.04 | $10.10 | $10.10 | 6,474,460 |
| 2023-07-25 | $9.74 | $10.14 | $9.72 | $10.09 | $10.09 | 14,555,850 |
| 2023-07-24 | $9.73 | $9.80 | $9.62 | $9.68 | $9.68 | 6,766,680 |
| 2023-07-21 | $9.53 | $9.74 | $9.44 | $9.70 | $9.70 | 10,965,830 |
| 2023-07-20 | $9.46 | $9.75 | $9.41 | $9.52 | $9.52 | 13,924,710 |
| 2023-07-19 | $9.33 | $9.53 | $9.20 | $9.40 | $9.40 | 12,142,310 |
| 2023-07-18 | $9.35 | $9.38 | $9.19 | $9.32 | $9.32 | 11,500,140 |
| 2023-07-17 | $9.49 | $9.49 | $9.27 | $9.33 | $9.33 | 5,040,500 |
| 2023-07-14 | $9.60 | $9.60 | $9.35 | $9.44 | $9.44 | 9,278,440 |
| 2023-07-13 | $9.60 | $9.68 | $9.49 | $9.58 | $9.58 | 8,655,180 |
| 2023-07-12 | $10.12 | $10.22 | $9.59 | $9.60 | $9.60 | 17,713,800 |
| 2023-07-11 | $10.18 | $10.26 | $10.10 | $10.12 | $10.12 | 6,638,500 |
| 2023-07-10 | $10.08 | $10.25 | $10.08 | $10.16 | $10.16 | 4,238,170 |
| 2023-07-07 | $10.12 | $10.22 | $10.02 | $10.12 | $10.12 | 7,572,500 |
| 2023-07-06 | $10.26 | $10.32 | $10.13 | $10.16 | $10.16 | 7,144,630 |
| 2023-07-05 | $10.33 | $10.47 | $10.26 | $10.31 | $10.31 | 4,176,940 |
| 2023-07-04 | $10.49 | $10.50 | $10.32 | $10.38 | $10.38 | 5,282,430 |
| 2023-07-03 | $10.25 | $10.50 | $10.25 | $10.43 | $10.43 | 7,424,310 |
| 2023-06-30 | $10.26 | $10.39 | $10.20 | $10.26 | $10.26 | 5,321,800 |
| 2023-06-29 | $10.38 | $10.40 | $10.24 | $10.26 | $10.26 | 4,863,200 |
| 2023-06-28 | $10.39 | $10.48 | $10.24 | $10.37 | $10.37 | 5,541,090 |
| 2023-06-27 | $10.16 | $10.53 | $10.05 | $10.38 | $10.38 | 10,597,340 |
| 2023-06-26 | $10.31 | $10.33 | $10.05 | $10.11 | $10.11 | 9,665,820 |
| 2023-06-21 | $10.66 | $10.78 | $10.34 | $10.36 | $10.36 | 9,546,700 |
| 2023-06-20 | $11.07 | $11.08 | $10.63 | $10.66 | $10.66 | 10,966,650 |
| 2023-06-19 | $11.21 | $11.38 | $11.07 | $11.08 | $11.08 | 10,763,830 |
| 2023-06-16 | $10.95 | $11.55 | $10.90 | $11.26 | $11.26 | 20,487,020 |
| 2023-06-15 | $10.61 | $11.05 | $10.50 | $10.96 | $10.96 | 17,387,040 |
| 2023-06-14 | $10.35 | $10.73 | $10.32 | $10.55 | $10.55 | 10,434,780 |
| 2023-06-13 | $10.43 | $10.49 | $10.30 | $10.37 | $10.37 | 5,764,590 |
| 2023-06-12 | $10.23 | $10.52 | $10.10 | $10.41 | $10.41 | 8,821,180 |
| 2023-06-09 | $10.33 | $10.36 | $10.18 | $10.25 | $10.25 | 4,829,430 |
| 2023-06-08 | $10.42 | $10.45 | $10.21 | $10.36 | $10.36 | 4,234,700 |
| 2023-06-07 | $10.38 | $10.50 | $10.33 | $10.38 | $10.38 | 4,814,630 |
| 2023-06-06 | $10.55 | $10.60 | $10.35 | $10.37 | $10.37 | 7,552,580 |
| 2023-06-05 | $10.14 | $10.59 | $10.13 | $10.55 | $10.55 | 14,101,620 |
| 2023-06-02 | $10.05 | $10.23 | $10.02 | $10.14 | $10.14 | 6,343,440 |
| 2023-06-01 | $10.20 | $10.20 | $10.01 | $10.04 | $10.04 | 7,992,050 |
| 2023-05-31 | $10.25 | $10.33 | $10.09 | $10.19 | $10.19 | 6,944,450 |
| 2023-05-30 | $10.34 | $10.39 | $10.09 | $10.27 | $10.27 | 8,884,900 |
| 2023-05-29 | $10.33 | $10.68 | $10.33 | $10.39 | $10.39 | 10,548,020 |
| 2023-05-26 | $10.75 | $10.77 | $10.16 | $10.36 | $10.36 | 9,519,350 |
| 2023-05-25 | $10.51 | $10.63 | $10.36 | $10.47 | $10.47 | 6,990,580 |
| 2023-05-24 | $10.92 | $10.95 | $10.46 | $10.54 | $10.54 | 12,068,800 |
| 2023-05-23 | $10.98 | $11.16 | $10.90 | $10.97 | $10.97 | 6,642,110 |
| 2023-05-22 | $11.26 | $11.26 | $10.80 | $10.98 | $10.98 | 12,354,310 |
| 2023-05-19 | $11.63 | $11.63 | $11.29 | $11.32 | $11.32 | 9,978,550 |
| 2023-05-18 | $11.57 | $11.59 | $11.33 | $11.48 | $11.48 | 7,371,070 |
| 2023-05-17 | $11.49 | $11.75 | $11.41 | $11.55 | $11.55 | 8,985,430 |
| 2023-05-16 | $11.50 | $11.71 | $11.31 | $11.47 | $11.47 | 8,950,000 |
| 2023-05-15 | $11.50 | $11.52 | $11.18 | $11.34 | $11.34 | 7,046,350 |
| 2023-05-12 | $11.59 | $11.64 | $11.31 | $11.45 | $11.45 | 9,320,770 |
| 2023-05-11 | $11.27 | $11.75 | $11.20 | $11.57 | $11.57 | 13,347,080 |
| 2023-05-10 | $11.30 | $11.33 | $11.11 | $11.27 | $11.27 | 7,781,640 |
| 2023-05-09 | $11.31 | $11.35 | $11.12 | $11.17 | $11.17 | 8,308,340 |
| 2023-05-08 | $11.21 | $11.39 | $11.16 | $11.26 | $11.26 | 11,912,760 |
| 2023-05-05 | $11.05 | $11.27 | $11.01 | $11.21 | $11.21 | 10,296,400 |
| 2023-05-04 | $10.94 | $11.12 | $10.92 | $11.08 | $11.08 | 8,684,000 |
| 2023-05-03 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2023-05-02 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2023-04-28 | $10.54 | $11.11 | $10.52 | $10.96 | $10.96 | 14,433,750 |
| 2023-04-27 | $10.24 | $10.69 | $10.18 | $10.59 | $10.59 | 9,207,740 |
| 2023-04-26 | $10.19 | $10.30 | $10.11 | $10.24 | $10.24 | 5,221,150 |
| 2023-04-25 | $10.24 | $10.31 | $10.06 | $10.12 | $10.12 | 7,549,250 |
| 2023-04-24 | $10.42 | $10.42 | $10.17 | $10.23 | $10.23 | 6,930,670 |
| 2023-04-21 | $10.66 | $10.82 | $10.42 | $10.42 | $10.42 | 8,197,120 |
| 2023-04-20 | $10.98 | $10.98 | $10.63 | $10.70 | $10.70 | 9,613,260 |
| 2023-04-19 | $11.12 | $11.13 | $10.92 | $11.00 | $11.00 | 9,605,420 |
| 2023-04-18 | $10.89 | $11.36 | $10.77 | $11.14 | $11.14 | 18,387,600 |
| 2023-04-17 | $10.69 | $10.71 | $10.59 | $10.70 | $10.70 | 4,653,420 |
| 2023-04-14 | $10.89 | $10.89 | $10.65 | $10.69 | $10.69 | 7,193,550 |
| 2023-04-13 | $10.96 | $10.96 | $10.73 | $10.81 | $10.81 | 7,204,110 |
| 2023-04-12 | $11.04 | $11.11 | $10.88 | $10.93 | $10.93 | 6,912,140 |
| 2023-04-11 | $11.05 | $11.11 | $10.90 | $11.04 | $11.04 | 7,255,800 |
| 2023-04-10 | $10.89 | $11.14 | $10.80 | $11.02 | $11.02 | 10,583,140 |
| 2023-04-07 | $10.88 | $10.99 | $10.83 | $10.89 | $10.89 | 6,997,050 |
| 2023-04-06 | $10.87 | $11.05 | $10.82 | $10.89 | $10.89 | 6,561,810 |
| 2023-04-05 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-04-04 | $10.85 | $11.10 | $10.74 | $10.78 | $10.78 | 9,286,080 |
| 2023-04-03 | $10.50 | $10.98 | $10.50 | $10.92 | $10.92 | 13,656,920 |
| 2023-03-31 | $10.40 | $10.73 | $10.38 | $10.59 | $10.59 | 12,659,520 |
| 2023-03-30 | $10.30 | $10.46 | $10.25 | $10.37 | $10.37 | 6,107,560 |
| 2023-03-29 | $10.37 | $10.44 | $10.25 | $10.35 | $10.35 | 6,951,250 |
| 2023-03-28 | $10.23 | $10.46 | $10.23 | $10.35 | $10.35 | 7,840,110 |
| 2023-03-27 | $10.44 | $10.44 | $10.21 | $10.28 | $10.28 | 4,865,340 |
| 2023-03-24 | $10.54 | $10.55 | $10.28 | $10.39 | $10.39 | 7,355,890 |
| 2023-03-23 | $10.48 | $10.58 | $10.40 | $10.51 | $10.51 | 7,949,580 |
| 2023-03-22 | $10.53 | $10.59 | $10.46 | $10.50 | $10.50 | 5,835,440 |
| 2023-03-21 | $10.34 | $10.60 | $10.20 | $10.47 | $10.47 | 7,116,800 |
| 2023-03-20 | $10.45 | $10.50 | $10.13 | $10.28 | $10.28 | 11,052,220 |
| 2023-03-17 | $10.65 | $10.70 | $10.42 | $10.45 | $10.45 | 7,530,530 |
| 2023-03-16 | $10.67 | $10.84 | $10.56 | $10.57 | $10.57 | 6,948,180 |
| 2023-03-15 | $10.72 | $10.78 | $10.64 | $10.67 | $10.67 | 5,448,800 |
| 2023-03-14 | $10.69 | $10.84 | $10.53 | $10.64 | $10.64 | 9,955,510 |
| 2023-03-13 | $10.67 | $10.78 | $10.55 | $10.63 | $10.63 | 11,085,610 |
| 2023-03-10 | $11.17 | $11.17 | $10.75 | $10.82 | $10.82 | 10,941,070 |
| 2023-03-09 | $11.28 | $11.44 | $11.00 | $11.18 | $11.18 | 9,967,480 |
| 2023-03-08 | $11.11 | $11.29 | $11.10 | $11.23 | $11.23 | 4,654,110 |
| 2023-03-07 | $11.36 | $11.43 | $11.17 | $11.18 | $11.18 | 8,939,090 |
| 2023-03-06 | $11.69 | $11.72 | $11.27 | $11.46 | $11.46 | 11,402,310 |
| 2023-03-03 | $11.63 | $11.77 | $11.57 | $11.62 | $11.62 | 6,212,200 |
| 2023-03-02 | $11.72 | $11.76 | $11.60 | $11.67 | $11.67 | 6,573,900 |
| 2023-03-01 | $11.83 | $11.88 | $11.55 | $11.71 | $11.71 | 10,393,640 |
| 2023-02-28 | $11.88 | $12.09 | $11.69 | $11.85 | $11.85 | 12,942,880 |
| 2023-02-27 | $12.16 | $12.16 | $11.84 | $11.86 | $11.86 | 12,413,480 |
| 2023-02-24 | $11.98 | $12.24 | $11.97 | $12.18 | $12.18 | 12,642,500 |
| 2023-02-23 | $12.18 | $12.20 | $11.91 | $11.98 | $11.98 | 13,222,290 |
| 2023-02-22 | $12.07 | $12.28 | $12.01 | $12.23 | $12.23 | 13,863,320 |
| 2023-02-21 | $12.16 | $12.23 | $11.95 | $12.09 | $12.09 | 12,114,610 |
| 2023-02-20 | $11.98 | $12.20 | $11.81 | $12.16 | $12.16 | 13,561,820 |
| 2023-02-17 | $11.77 | $12.20 | $11.72 | $11.99 | $11.99 | 19,911,050 |
| 2023-02-16 | $12.05 | $12.15 | $11.65 | $11.77 | $11.77 | 17,257,530 |
| 2023-02-15 | $12.38 | $12.38 | $11.97 | $12.05 | $12.05 | 24,828,880 |
| 2023-02-14 | $12.06 | $12.45 | $11.99 | $12.43 | $12.43 | 27,114,820 |
| 2023-02-13 | $11.45 | $12.31 | $11.45 | $12.05 | $12.05 | 38,483,600 |
| 2023-02-10 | $11.09 | $11.52 | $11.09 | $11.36 | $11.36 | 13,719,870 |
| 2023-02-09 | $10.91 | $11.25 | $10.86 | $11.18 | $11.18 | 12,651,610 |
| 2023-02-08 | $10.90 | $11.19 | $10.90 | $10.92 | $10.92 | 8,965,600 |
| 2023-02-07 | $10.87 | $10.96 | $10.77 | $10.95 | $10.95 | 10,091,570 |
| 2023-02-06 | $11.11 | $11.27 | $10.81 | $10.87 | $10.87 | 15,907,510 |
| 2023-02-03 | $11.29 | $11.29 | $10.98 | $11.01 | $11.01 | 12,335,920 |
| 2023-02-02 | $11.28 | $11.53 | $11.22 | $11.30 | $11.30 | 13,536,550 |
| 2023-02-01 | $11.25 | $11.36 | $11.05 | $11.28 | $11.28 | 14,589,220 |
| 2023-01-31 | $10.90 | $11.34 | $10.70 | $11.19 | $11.19 | 17,628,570 |
| 2023-01-30 | $11.15 | $11.16 | $10.89 | $10.99 | $10.99 | 12,094,040 |
| 2023-01-20 | $10.73 | $11.09 | $10.72 | $10.97 | $10.97 | 11,773,200 |
| 2023-01-19 | $10.70 | $10.82 | $10.51 | $10.75 | $10.75 | 12,840,340 |
| 2023-01-18 | $10.82 | $10.96 | $10.70 | $10.77 | $10.77 | 11,684,120 |
| 2023-01-17 | $11.22 | $11.24 | $10.75 | $10.87 | $10.87 | 15,361,660 |
| 2023-01-16 | $10.89 | $11.32 | $10.85 | $11.23 | $11.23 | 15,736,220 |
| 2023-01-13 | $11.05 | $11.18 | $10.89 | $10.99 | $10.99 | 15,263,930 |
| 2023-01-12 | $11.20 | $11.38 | $10.97 | $11.05 | $11.05 | 18,226,880 |
| 2023-01-11 | $11.29 | $11.74 | $11.12 | $11.25 | $11.25 | 32,060,660 |
| 2023-01-10 | $11.29 | $11.43 | $11.12 | $11.16 | $11.16 | 16,985,560 |
| 2023-01-09 | $11.41 | $11.53 | $11.21 | $11.29 | $11.29 | 24,618,070 |
| 2023-01-06 | $12.10 | $12.22 | $11.20 | $11.40 | $11.40 | 43,273,050 |
| 2023-01-05 | $12.29 | $12.32 | $11.80 | $11.92 | $11.92 | 38,150,550 |
| 2023-01-04 | $11.64 | $12.70 | $11.55 | $12.05 | $12.05 | 76,044,210 |
| 2023-01-03 | $11.35 | $11.65 | $11.13 | $11.65 | $11.65 | 40,781,260 |
| 2023-01-02 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-12-30 | $10.40 | $10.65 | $10.31 | $10.59 | $10.59 | 17,345,130 |
| 2022-12-29 | $10.83 | $10.89 | $10.42 | $10.46 | $10.46 | 21,982,570 |
| 2022-12-28 | $11.00 | $11.06 | $10.72 | $10.91 | $10.91 | 17,098,410 |
| 2022-12-27 | $10.51 | $11.22 | $10.46 | $10.93 | $10.93 | 33,064,950 |
| 2022-12-26 | $10.42 | $10.56 | $10.31 | $10.50 | $10.50 | 14,593,920 |
| 2022-12-23 | $10.69 | $10.74 | $10.29 | $10.47 | $10.47 | 18,598,160 |
| 2022-12-22 | $10.56 | $11.07 | $10.13 | $10.65 | $10.65 | 29,400,270 |
| 2022-12-21 | $10.60 | $10.97 | $10.43 | $10.45 | $10.45 | 25,842,830 |
| 2022-12-20 | $11.05 | $11.15 | $10.30 | $10.41 | $10.41 | 46,100,540 |
| 2022-12-19 | $10.45 | $11.35 | $10.42 | $11.35 | $11.35 | 59,868,050 |
| 2022-12-16 | $10.60 | $10.90 | $10.22 | $10.32 | $10.32 | 31,075,020 |
| 2022-12-15 | $11.40 | $11.44 | $10.80 | $10.80 | $10.80 | 33,538,400 |
| 2022-12-14 | $10.99 | $11.55 | $10.81 | $11.55 | $11.55 | 39,987,850 |
| 2022-12-13 | $10.80 | $11.15 | $10.66 | $11.07 | $11.07 | 19,643,580 |
| 2022-12-12 | $11.14 | $11.22 | $10.76 | $10.89 | $10.89 | 20,384,010 |
| 2022-12-09 | $10.83 | $11.35 | $10.71 | $11.06 | $11.06 | 33,897,650 |
| 2022-12-08 | $10.87 | $11.24 | $10.83 | $10.90 | $10.90 | 23,546,750 |
| 2022-12-07 | $10.70 | $11.07 | $10.53 | $10.86 | $10.86 | 31,765,120 |
| 2022-12-06 | $10.75 | $11.45 | $10.66 | $10.96 | $10.96 | 39,748,810 |
| 2022-12-05 | $10.62 | $10.98 | $10.62 | $10.72 | $10.72 | 27,202,940 |
| 2022-12-01 | $10.49 | $11.07 | $10.35 | $10.71 | $10.71 | 40,370,500 |
| 2022-11-30 | $10.34 | $10.75 | $10.26 | $10.30 | $10.30 | 33,706,590 |
| 2022-11-29 | $10.62 | $10.92 | $10.34 | $10.48 | $10.48 | 40,968,200 |
| 2022-11-28 | $10.27 | $10.63 | $10.10 | $10.37 | $10.37 | 29,620,380 |
| 2022-11-25 | $10.91 | $11.05 | $10.35 | $10.40 | $10.40 | 41,244,640 |
| 2022-11-24 | $11.01 | $11.28 | $10.73 | $10.96 | $10.96 | 47,817,360 |
| 2022-11-23 | $11.20 | $11.30 | $10.21 | $11.13 | $11.13 | 63,023,150 |
| 2022-11-22 | $11.37 | $12.30 | $10.89 | $11.27 | $11.27 | 75,516,270 |
| 2022-11-21 | $10.70 | $11.58 | $10.60 | $11.58 | $11.58 | 92,492,710 |
| 2022-11-18 | $10.53 | $10.53 | $10.40 | $10.53 | $10.53 | 68,539,650 |
| 2022-11-17 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 2,328,500 |
| 2022-11-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 3,727,830 |
| 2022-11-15 | $7.77 | $7.96 | $7.70 | $7.91 | $7.91 | 11,471,930 |
| 2022-11-14 | $8.00 | $8.06 | $7.66 | $7.72 | $7.72 | 13,618,390 |
| 2022-11-11 | $7.69 | $7.94 | $7.62 | $7.82 | $7.82 | 18,413,930 |
| 2022-11-10 | $7.39 | $7.88 | $7.37 | $7.58 | $7.58 | 11,896,230 |
| 2022-11-09 | $7.32 | $7.55 | $7.29 | $7.50 | $7.50 | 9,424,020 |
| 2022-11-08 | $7.23 | $7.34 | $7.13 | $7.33 | $7.33 | 10,281,880 |
| 2022-11-07 | $7.08 | $7.37 | $7.02 | $7.20 | $7.20 | 11,614,690 |
| 2022-11-04 | $6.78 | $7.15 | $6.75 | $7.07 | $7.07 | 12,605,910 |
| 2022-11-03 | $6.81 | $6.87 | $6.72 | $6.80 | $6.80 | 6,676,910 |
| 2022-11-02 | $6.63 | $6.91 | $6.58 | $6.80 | $6.80 | 10,407,090 |
| 2022-11-01 | $6.50 | $6.63 | $6.39 | $6.63 | $6.63 | 10,667,020 |
| 2022-10-31 | $6.26 | $6.56 | $6.26 | $6.50 | $6.50 | 10,858,720 |
| 2022-10-28 | $7.25 | $7.25 | $6.57 | $6.57 | $6.57 | 20,512,760 |
| 2022-10-27 | $7.29 | $7.42 | $7.24 | $7.30 | $7.30 | 9,108,040 |
| 2022-10-26 | $7.18 | $7.44 | $7.17 | $7.29 | $7.29 | 9,222,550 |
| 2022-10-25 | $7.21 | $7.29 | $7.04 | $7.18 | $7.18 | 9,194,420 |
| 2022-10-24 | $7.66 | $7.75 | $6.93 | $7.29 | $7.29 | 12,442,890 |
| 2022-10-21 | $7.85 | $8.00 | $7.65 | $7.70 | $7.70 | 7,751,710 |
| 2022-10-20 | $7.75 | $7.86 | $7.70 | $7.75 | $7.75 | 5,917,180 |
| 2022-10-19 | $7.86 | $7.89 | $7.75 | $7.75 | $7.75 | 5,006,880 |
| 2022-10-18 | $7.94 | $8.00 | $7.83 | $7.86 | $7.86 | 6,092,160 |
| 2022-10-17 | $7.73 | $7.96 | $7.68 | $7.95 | $7.95 | 7,513,700 |
| 2022-10-14 | $7.46 | $7.80 | $7.46 | $7.76 | $7.76 | 11,101,310 |
| 2022-10-13 | $7.43 | $7.53 | $7.36 | $7.43 | $7.43 | 8,235,570 |
| 2022-10-12 | $7.42 | $7.46 | $7.22 | $7.45 | $7.45 | 10,453,680 |
| 2022-10-11 | $7.45 | $7.54 | $7.21 | $7.40 | $7.40 | 8,530,580 |
| 2022-10-10 | $7.71 | $7.81 | $7.37 | $7.58 | $7.58 | 8,343,800 |
| 2022-09-30 | $7.80 | $7.81 | $7.64 | $7.70 | $7.70 | 5,484,170 |
| 2022-09-29 | $7.95 | $7.99 | $7.61 | $7.70 | $7.70 | 6,841,880 |
| 2022-09-28 | $7.99 | $8.07 | $7.82 | $7.84 | $7.84 | 5,338,840 |
| 2022-09-27 | $7.80 | $8.05 | $7.74 | $8.04 | $8.04 | 7,196,030 |
| 2022-09-26 | $7.90 | $8.03 | $7.79 | $7.81 | $7.81 | 6,132,220 |
| 2022-09-23 | $8.08 | $8.23 | $7.92 | $7.94 | $7.94 | 7,048,980 |
| 2022-09-22 | $8.40 | $8.49 | $8.10 | $8.17 | $8.17 | 11,908,850 |
| 2022-09-21 | $8.52 | $8.56 | $8.32 | $8.46 | $8.46 | 7,286,970 |
| 2022-09-20 | $8.52 | $8.71 | $8.45 | $8.52 | $8.52 | 7,641,410 |
| 2022-09-19 | $8.67 | $8.75 | $8.30 | $8.50 | $8.50 | 13,083,880 |
| 2022-09-16 | $9.26 | $9.49 | $8.67 | $8.68 | $8.68 | 17,199,940 |
| 2022-09-15 | $9.16 | $9.58 | $9.16 | $9.35 | $9.35 | 17,285,040 |
| 2022-09-14 | $9.12 | $9.24 | $9.07 | $9.11 | $9.11 | 6,725,130 |
| 2022-09-13 | $9.59 | $9.59 | $9.22 | $9.22 | $9.22 | 11,456,680 |
| 2022-09-12 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2022-09-09 | $9.28 | $9.58 | $9.22 | $9.48 | $9.48 | 12,908,270 |
| 2022-09-08 | $9.41 | $9.57 | $9.29 | $9.36 | $9.36 | 6,153,210 |
| 2022-09-07 | $9.38 | $9.43 | $9.24 | $9.33 | $9.33 | 7,113,910 |
| 2022-09-06 | $9.21 | $9.42 | $9.21 | $9.36 | $9.36 | 8,164,640 |
| 2022-09-05 | $9.27 | $9.36 | $9.17 | $9.23 | $9.23 | 5,082,530 |
| 2022-09-02 | $9.24 | $9.30 | $9.12 | $9.21 | $9.21 | 6,366,690 |
| 2022-09-01 | $9.18 | $9.42 | $9.09 | $9.19 | $9.19 | 8,896,520 |
| 2022-08-31 | $9.13 | $9.38 | $9.08 | $9.15 | $9.15 | 8,744,480 |
| 2022-08-30 | $8.97 | $9.20 | $8.93 | $9.12 | $9.12 | 5,422,350 |
| 2022-08-29 | $8.96 | $9.03 | $8.76 | $8.97 | $8.97 | 9,630,870 |
| 2022-08-26 | $9.34 | $9.39 | $9.15 | $9.18 | $9.18 | 9,353,670 |
| 2022-08-25 | $9.32 | $9.49 | $9.21 | $9.34 | $9.34 | 12,066,210 |
| 2022-08-24 | $9.13 | $9.63 | $9.13 | $9.32 | $9.32 | 21,801,750 |
| 2022-08-23 | $9.11 | $9.15 | $9.06 | $9.13 | $9.13 | 4,198,770 |
| 2022-08-22 | $9.13 | $9.17 | $8.99 | $9.11 | $9.11 | 5,139,050 |
| 2022-08-19 | $9.14 | $9.17 | $9.05 | $9.12 | $9.12 | 5,551,080 |
| 2022-08-18 | $9.19 | $9.20 | $9.05 | $9.10 | $9.10 | 7,714,710 |
| 2022-08-17 | $8.99 | $9.34 | $8.90 | $9.20 | $9.20 | 13,404,170 |
| 2022-08-16 | $9.05 | $9.14 | $8.99 | $9.04 | $8.93 | 5,884,780 |
| 2022-08-15 | $9.19 | $9.30 | $9.03 | $9.05 | $8.94 | 9,287,260 |
| 2022-08-12 | $9.19 | $9.24 | $9.13 | $9.20 | $9.09 | 5,904,980 |
| 2022-08-11 | $9.03 | $9.25 | $9.03 | $9.25 | $9.14 | 9,988,720 |
| 2022-08-10 | $9.00 | $9.08 | $8.97 | $9.01 | $8.90 | 6,435,260 |
| 2022-08-09 | $9.03 | $9.18 | $8.97 | $9.05 | $8.94 | 8,626,610 |
| 2022-08-08 | $9.29 | $9.29 | $9.01 | $9.06 | $8.95 | 10,598,810 |
| 2022-08-05 | $9.00 | $9.19 | $8.93 | $9.19 | $9.08 | 8,840,960 |
| 2022-08-04 | $8.97 | $9.07 | $8.76 | $8.97 | $8.86 | 8,671,460 |
| 2022-08-03 | $9.06 | $9.20 | $8.85 | $8.86 | $8.76 | 11,187,650 |
| 2022-08-02 | $9.34 | $9.35 | $8.85 | $9.02 | $8.91 | 15,665,250 |
| 2022-08-01 | $9.53 | $9.64 | $9.37 | $9.38 | $9.27 | 11,213,740 |
| 2022-07-29 | $9.76 | $9.80 | $9.43 | $9.50 | $9.39 | 20,588,410 |
| 2022-07-28 | $9.81 | $10.00 | $9.73 | $9.74 | $9.62 | 22,616,860 |
| 2022-07-27 | $9.58 | $10.08 | $9.55 | $9.91 | $9.79 | 29,193,780 |
| 2022-07-26 | $9.26 | $9.65 | $9.17 | $9.57 | $9.46 | 21,825,620 |
| 2022-07-25 | $9.23 | $9.43 | $9.16 | $9.26 | $9.15 | 15,139,580 |
| 2022-07-22 | $9.14 | $9.47 | $9.06 | $9.23 | $9.12 | 22,782,730 |
| 2022-07-21 | $9.12 | $9.20 | $8.88 | $8.93 | $8.82 | 18,851,980 |
| 2022-07-20 | $8.52 | $9.37 | $8.52 | $9.21 | $9.10 | 34,085,780 |
| 2022-07-19 | $8.54 | $8.62 | $8.43 | $8.53 | $8.43 | 8,442,530 |
| 2022-07-18 | $8.31 | $8.61 | $8.30 | $8.57 | $8.47 | 13,123,140 |
| 2022-07-15 | $8.42 | $8.56 | $8.30 | $8.30 | $8.20 | 10,862,900 |
| 2022-07-14 | $8.71 | $8.71 | $8.45 | $8.48 | $8.38 | 13,117,150 |
| 2022-07-13 | $8.65 | $8.78 | $8.59 | $8.64 | $8.54 | 9,325,330 |
| 2022-07-12 | $8.91 | $8.95 | $8.59 | $8.61 | $8.51 | 13,955,440 |
| 2022-07-11 | $9.25 | $9.33 | $8.85 | $8.93 | $8.82 | 15,939,840 |
| 2022-07-08 | $9.50 | $9.52 | $9.25 | $9.25 | $9.14 | 11,394,250 |
| 2022-07-07 | $9.39 | $9.49 | $9.32 | $9.43 | $9.32 | 14,384,480 |
| 2022-07-06 | $9.95 | $9.98 | $9.30 | $9.39 | $9.28 | 22,189,540 |
| 2022-07-05 | $9.98 | $10.10 | $9.69 | $9.81 | $9.69 | 24,073,540 |
| 2022-07-04 | $10.16 | $10.23 | $9.88 | $9.96 | $9.84 | 24,006,870 |
| 2022-07-01 | $10.40 | $10.59 | $10.07 | $10.14 | $10.14 | 35,043,780 |
| 2022-06-30 | $10.00 | $11.10 | $9.68 | $10.48 | $10.48 | 73,259,190 |
| 2022-06-29 | $9.19 | $10.12 | $9.15 | $10.12 | $10.12 | 61,216,180 |
| 2022-06-28 | $9.23 | $9.28 | $9.04 | $9.20 | $9.20 | 15,356,630 |
| 2022-06-27 | $9.31 | $9.54 | $9.25 | $9.28 | $9.28 | 12,534,750 |
| 2022-06-24 | $9.28 | $9.39 | $9.18 | $9.23 | $9.23 | 11,457,460 |
| 2022-06-23 | $9.32 | $9.40 | $9.22 | $9.36 | $9.36 | 7,390,390 |
| 2022-06-22 | $9.47 | $9.54 | $9.29 | $9.30 | $9.30 | 11,297,290 |
| 2022-06-21 | $9.49 | $9.78 | $9.38 | $9.49 | $9.49 | 12,394,840 |
| 2022-06-20 | $9.29 | $9.63 | $9.21 | $9.54 | $9.54 | 15,415,510 |
| 2022-06-17 | $9.28 | $9.34 | $9.11 | $9.25 | $9.25 | 10,752,070 |
| 2022-06-16 | $9.13 | $9.44 | $9.13 | $9.33 | $9.33 | 13,203,490 |
| 2022-06-15 | $9.11 | $9.25 | $9.00 | $9.13 | $9.13 | 14,026,300 |
| 2022-06-14 | $8.95 | $9.05 | $8.63 | $9.02 | $9.02 | 11,971,920 |
| 2022-06-13 | $9.30 | $9.30 | $8.93 | $9.07 | $9.07 | 12,628,670 |
| 2022-06-10 | $8.94 | $9.36 | $8.91 | $9.20 | $9.20 | 12,188,230 |
| 2022-06-09 | $9.09 | $9.25 | $8.91 | $8.92 | $8.92 | 10,881,350 |
| 2022-06-08 | $9.17 | $9.20 | $8.91 | $9.07 | $9.07 | 9,453,590 |
| 2022-06-07 | $9.10 | $9.31 | $9.08 | $9.17 | $9.17 | 9,529,510 |
| 2022-06-06 | $9.13 | $9.16 | $8.98 | $9.14 | $9.14 | 11,453,350 |
| 2022-06-02 | $9.11 | $9.24 | $9.10 | $9.17 | $9.17 | 9,893,250 |
| 2022-06-01 | $9.10 | $9.42 | $8.99 | $9.09 | $9.09 | 16,155,470 |
| 2022-05-31 | $8.80 | $9.13 | $8.75 | $9.12 | $9.12 | 15,886,230 |
| 2022-05-30 | $8.79 | $9.06 | $8.57 | $8.90 | $8.90 | 16,690,410 |
| 2022-05-27 | $8.62 | $8.75 | $8.46 | $8.57 | $8.57 | 7,301,200 |
| 2022-05-26 | $8.58 | $8.64 | $8.43 | $8.61 | $8.61 | 5,901,960 |
| 2022-05-25 | $8.29 | $8.52 | $8.27 | $8.51 | $8.51 | 6,253,930 |
| 2022-05-24 | $8.96 | $8.98 | $8.31 | $8.31 | $8.31 | 12,067,690 |
| 2022-05-23 | $8.91 | $8.96 | $8.81 | $8.92 | $8.92 | 8,976,580 |
| 2022-05-20 | $8.66 | $8.98 | $8.66 | $8.93 | $8.93 | 14,562,390 |
| 2022-05-19 | $8.50 | $8.73 | $8.49 | $8.65 | $8.65 | 10,276,480 |
| 2022-05-18 | $8.76 | $8.83 | $8.66 | $8.69 | $8.69 | 6,814,970 |
| 2022-05-17 | $8.73 | $8.80 | $8.56 | $8.74 | $8.74 | 11,836,420 |
| 2022-05-16 | $8.88 | $9.12 | $8.69 | $8.84 | $8.84 | 17,614,700 |
| 2022-05-13 | $8.55 | $8.73 | $8.52 | $8.65 | $8.65 | 8,131,340 |
| 2022-05-12 | $8.85 | $8.85 | $8.53 | $8.60 | $8.60 | 11,261,640 |
| 2022-05-11 | $8.59 | $9.16 | $8.58 | $8.74 | $8.74 | 18,173,840 |
| 2022-05-10 | $8.08 | $8.53 | $8.03 | $8.51 | $8.51 | 12,270,630 |
| 2022-05-09 | $8.10 | $8.41 | $8.10 | $8.27 | $8.27 | 7,227,800 |
| 2022-05-06 | $8.41 | $8.44 | $8.17 | $8.20 | $8.20 | 9,672,900 |
| 2022-05-05 | $8.59 | $8.68 | $8.39 | $8.55 | $8.55 | 11,837,750 |
| 2022-05-04 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-05-03 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-04-29 | $8.05 | $8.58 | $8.05 | $8.55 | $8.55 | 14,923,470 |
| 2022-04-28 | $8.14 | $8.29 | $7.86 | $8.01 | $8.01 | 10,969,300 |
| 2022-04-27 | $7.76 | $8.17 | $7.73 | $8.14 | $8.14 | 12,338,630 |
| 2022-04-26 | $8.18 | $8.43 | $7.85 | $7.95 | $7.95 | 17,071,900 |
| 2022-04-25 | $8.90 | $8.92 | $8.24 | $8.24 | $8.24 | 15,874,200 |
| 2022-04-22 | $9.17 | $9.24 | $8.88 | $9.15 | $9.15 | 18,121,980 |
| 2022-04-21 | $9.61 | $10.09 | $9.30 | $9.36 | $9.36 | 21,809,440 |
| 2022-04-20 | $9.56 | $9.70 | $9.33 | $9.62 | $9.62 | 16,070,200 |
| 2022-04-19 | $10.00 | $10.01 | $9.60 | $9.64 | $9.64 | 20,144,010 |
| 2022-04-18 | $10.35 | $10.35 | $9.93 | $10.02 | $10.02 | 17,958,140 |
| 2022-04-15 | $10.46 | $10.82 | $10.36 | $10.41 | $10.41 | 24,536,100 |
| 2022-04-14 | $10.14 | $10.85 | $10.14 | $10.82 | $10.82 | 19,961,660 |
| 2022-04-13 | $10.46 | $10.46 | $9.96 | $10.02 | $10.02 | 12,500,090 |
| 2022-04-12 | $10.40 | $10.66 | $10.24 | $10.51 | $10.51 | 13,325,770 |
| 2022-04-11 | $10.93 | $11.03 | $10.39 | $10.41 | $10.41 | 15,667,280 |
| 2022-04-08 | $10.94 | $11.24 | $10.85 | $11.12 | $11.12 | 14,628,750 |
| 2022-04-07 | $11.13 | $11.48 | $11.01 | $11.01 | $11.01 | 16,688,940 |
| 2022-04-06 | $11.43 | $11.62 | $11.09 | $11.39 | $11.39 | 23,120,190 |
| 2022-04-05 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2022-04-04 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2022-04-01 | $10.75 | $11.28 | $10.74 | $11.16 | $11.16 | 20,050,490 |
| 2022-03-31 | $10.77 | $11.23 | $10.75 | $10.98 | $10.98 | 22,166,760 |
| 2022-03-30 | $10.58 | $11.08 | $10.53 | $10.90 | $10.90 | 19,443,490 |
| 2022-03-29 | $10.69 | $10.73 | $10.37 | $10.44 | $10.44 | 9,062,150 |
| 2022-03-28 | $10.53 | $10.85 | $10.45 | $10.67 | $10.67 | 11,179,440 |
| 2022-03-25 | $10.60 | $10.85 | $10.56 | $10.59 | $10.59 | 9,314,810 |
| 2022-03-24 | $10.70 | $11.00 | $10.68 | $10.74 | $10.74 | 11,827,320 |
| 2022-03-23 | $10.69 | $10.95 | $10.58 | $10.82 | $10.82 | 13,237,860 |
| 2022-03-22 | $10.59 | $10.85 | $10.45 | $10.69 | $10.69 | 12,532,450 |
| 2022-03-21 | $10.64 | $10.74 | $10.35 | $10.62 | $10.62 | 12,311,840 |
| 2022-03-18 | $10.15 | $10.46 | $10.05 | $10.44 | $10.44 | 10,525,870 |
| 2022-03-17 | $9.95 | $10.41 | $9.86 | $10.25 | $10.25 | 17,508,610 |
| 2022-03-16 | $9.65 | $9.78 | $9.27 | $9.69 | $9.69 | 15,200,280 |
| 2022-03-15 | $10.20 | $10.22 | $9.54 | $9.56 | $9.56 | 14,006,980 |
| 2022-03-14 | $10.49 | $10.67 | $10.29 | $10.30 | $10.30 | 8,373,030 |
| 2022-03-11 | $10.50 | $10.69 | $10.28 | $10.62 | $10.62 | 9,297,710 |
| 2022-03-10 | $10.55 | $10.78 | $10.39 | $10.58 | $10.58 | 14,734,760 |
| 2022-03-09 | $10.56 | $10.75 | $9.69 | $10.10 | $10.10 | 14,601,710 |
| 2022-03-08 | $11.19 | $11.24 | $10.51 | $10.62 | $10.62 | 11,365,470 |
| 2022-03-07 | $11.43 | $11.50 | $11.18 | $11.22 | $11.22 | 6,583,840 |
| 2022-03-04 | $11.56 | $11.70 | $11.37 | $11.50 | $11.50 | 7,391,610 |
| 2022-03-03 | $11.70 | $11.83 | $11.60 | $11.61 | $11.61 | 6,529,910 |
| 2022-03-02 | $11.81 | $11.82 | $11.59 | $11.71 | $11.71 | 6,048,060 |
| 2022-03-01 | $11.72 | $11.94 | $11.70 | $11.79 | $11.79 | 5,838,410 |
| 2022-02-28 | $11.87 | $11.87 | $11.59 | $11.70 | $11.70 | 7,690,360 |
| 2022-02-25 | $11.74 | $12.12 | $11.53 | $11.87 | $11.87 | 13,765,420 |
| 2022-02-24 | $11.90 | $12.04 | $11.42 | $11.54 | $11.54 | 12,387,120 |
| 2022-02-23 | $11.68 | $11.98 | $11.68 | $11.94 | $11.94 | 8,995,050 |
| 2022-02-22 | $11.96 | $12.32 | $11.80 | $11.85 | $11.85 | 12,036,290 |
| 2022-02-21 | $11.73 | $11.96 | $11.54 | $11.94 | $11.94 | 9,067,700 |
| 2022-02-18 | $11.56 | $11.96 | $11.45 | $11.75 | $11.75 | 11,267,660 |
| 2022-02-17 | $11.40 | $11.63 | $11.31 | $11.57 | $11.57 | 8,722,260 |
| 2022-02-16 | $11.45 | $11.54 | $11.38 | $11.40 | $11.40 | 4,879,220 |
| 2022-02-15 | $11.35 | $11.45 | $11.15 | $11.36 | $11.36 | 6,448,200 |
| 2022-02-14 | $11.27 | $11.28 | $11.10 | $11.18 | $11.18 | 6,034,520 |
| 2022-02-11 | $11.50 | $11.58 | $11.34 | $11.36 | $11.36 | 7,507,900 |
| 2022-02-10 | $11.49 | $11.55 | $11.38 | $11.53 | $11.53 | 5,721,080 |
| 2022-02-09 | $11.50 | $11.70 | $11.38 | $11.47 | $11.47 | 10,132,100 |
| 2022-02-08 | $11.37 | $11.47 | $11.24 | $11.41 | $11.41 | 6,299,800 |
| 2022-02-07 | $11.06 | $11.43 | $11.06 | $11.40 | $11.40 | 9,938,390 |
| 2022-02-04 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2022-02-03 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2022-02-02 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2022-02-01 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2022-01-28 | $11.13 | $11.27 | $10.81 | $10.91 | $10.91 | 9,816,130 |
| 2022-01-27 | $11.29 | $11.39 | $11.10 | $11.13 | $11.13 | 7,758,070 |
| 2022-01-26 | $11.57 | $11.61 | $11.06 | $11.30 | $11.30 | 8,706,740 |
| 2022-01-25 | $11.90 | $12.05 | $11.37 | $11.39 | $11.39 | 12,351,780 |
| 2022-01-24 | $12.20 | $12.20 | $11.82 | $11.97 | $11.97 | 15,874,630 |
| 2022-01-21 | $11.99 | $12.51 | $11.81 | $12.27 | $12.27 | 18,255,130 |
| 2022-01-20 | $12.15 | $12.19 | $11.69 | $11.74 | $11.74 | 14,057,820 |
| 2022-01-19 | $11.98 | $12.23 | $11.92 | $12.07 | $12.07 | 10,085,230 |
| 2022-01-18 | $12.16 | $12.17 | $11.91 | $11.98 | $11.98 | 8,996,480 |
| 2022-01-17 | $12.07 | $12.17 | $11.98 | $12.15 | $12.15 | 7,549,900 |
| 2022-01-14 | $12.03 | $12.18 | $11.88 | $11.98 | $11.98 | 11,086,010 |
| 2022-01-13 | $12.66 | $12.67 | $11.99 | $12.12 | $12.12 | 19,943,820 |
| 2022-01-12 | $12.51 | $12.62 | $12.29 | $12.52 | $12.52 | 11,944,970 |
| 2022-01-11 | $12.55 | $12.99 | $12.45 | $12.50 | $12.50 | 19,055,200 |
| 2022-01-10 | $12.53 | $12.72 | $12.36 | $12.52 | $12.52 | 15,519,100 |
| 2022-01-07 | $12.80 | $13.09 | $12.60 | $12.61 | $12.61 | 11,734,490 |
| 2022-01-06 | $12.64 | $12.90 | $12.58 | $12.80 | $12.80 | 10,725,960 |
| 2022-01-05 | $13.00 | $13.00 | $12.58 | $12.64 | $12.64 | 16,059,090 |
| 2022-01-04 | $13.20 | $13.34 | $12.98 | $13.00 | $13.00 | 15,752,370 |
| 2022-01-03 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2021-12-31 | $13.31 | $13.40 | $13.16 | $13.25 | $13.25 | 11,044,380 |
| 2021-12-30 | $13.40 | $13.49 | $13.18 | $13.22 | $13.22 | 13,475,220 |
| 2021-12-29 | $13.48 | $13.72 | $13.33 | $13.40 | $13.40 | 10,269,330 |
| 2021-12-28 | $13.40 | $13.60 | $13.30 | $13.48 | $13.48 | 9,342,940 |
| 2021-12-27 | $13.36 | $13.55 | $13.21 | $13.33 | $13.33 | 10,425,830 |
| 2021-12-24 | $13.60 | $13.65 | $13.15 | $13.24 | $13.24 | 17,113,100 |
| 2021-12-22 | $14.00 | $14.19 | $13.68 | $13.89 | $13.89 | 18,273,930 |
| 2021-12-21 | $13.49 | $14.35 | $13.49 | $13.96 | $13.96 | 30,417,370 |
| 2021-12-20 | $13.45 | $13.97 | $13.37 | $13.42 | $13.42 | 19,954,660 |
| 2021-12-17 | $14.00 | $14.14 | $13.63 | $13.70 | $13.70 | 22,860,420 |
| 2021-12-16 | $13.85 | $14.34 | $13.82 | $14.21 | $14.21 | 28,073,610 |
| 2021-12-15 | $14.50 | $14.68 | $13.82 | $13.85 | $13.85 | 46,587,190 |
| 2021-12-14 | $14.06 | $15.26 | $13.89 | $14.71 | $14.71 | 55,979,020 |
| 2021-12-13 | $14.10 | $14.48 | $13.76 | $13.87 | $13.87 | 35,533,830 |
| 2021-12-08 | $13.18 | $13.50 | $13.14 | $13.40 | $13.40 | 20,941,870 |
| 2021-12-07 | $13.42 | $13.64 | $13.03 | $13.16 | $13.16 | 20,279,700 |
| 2021-12-06 | $13.91 | $13.93 | $13.18 | $13.26 | $13.26 | 22,231,930 |
| 2021-12-03 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 17,416,080 |
| 2021-12-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 21,936,180 |
| 2021-12-01 | $13.90 | $14.04 | $13.67 | $13.79 | $13.79 | 17,892,540 |
| 2021-11-30 | $14.45 | $14.54 | $13.84 | $13.88 | $13.88 | 23,137,580 |
| 2021-11-29 | $15.00 | $15.00 | $13.96 | $14.38 | $14.38 | 32,521,760 |
| 2021-11-26 | $15.17 | $15.59 | $15.06 | $15.12 | $15.12 | 25,300,060 |
| 2021-11-25 | $14.70 | $15.54 | $14.50 | $15.13 | $15.13 | 41,652,040 |
| 2021-11-24 | $14.25 | $15.00 | $14.10 | $14.75 | $14.75 | 50,436,740 |
| 2021-11-23 | $13.18 | $14.30 | $13.13 | $14.30 | $14.30 | 50,030,630 |
| 2021-11-22 | $12.08 | $13.14 | $12.08 | $13.00 | $13.00 | 28,799,250 |
| 2021-11-19 | $12.00 | $12.18 | $11.90 | $12.08 | $12.08 | 9,898,760 |
| 2021-11-18 | $12.30 | $12.33 | $11.92 | $12.03 | $12.03 | 9,737,690 |
| 2021-11-17 | $12.30 | $12.43 | $12.12 | $12.25 | $12.25 | 9,312,780 |
| 2021-11-16 | $12.53 | $12.78 | $12.20 | $12.25 | $12.25 | 10,665,700 |
| 2021-11-15 | $12.24 | $12.65 | $12.15 | $12.54 | $12.54 | 14,385,230 |
| 2021-11-12 | $12.25 | $12.35 | $12.13 | $12.21 | $12.21 | 9,015,120 |
| 2021-11-11 | $12.43 | $12.49 | $12.14 | $12.39 | $12.39 | 13,992,380 |
| 2021-11-10 | $11.94 | $12.23 | $11.85 | $12.14 | $12.14 | 9,283,770 |
| 2021-11-09 | $11.80 | $12.03 | $11.80 | $12.00 | $12.00 | 8,636,910 |
| 2021-11-08 | $11.88 | $11.97 | $11.54 | $11.87 | $11.87 | 13,731,760 |
| 2021-11-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 22,550,990 |
| 2021-11-04 | $12.12 | $12.33 | $11.63 | $12.25 | $12.25 | 22,215,770 |
| 2021-11-03 | $12.78 | $13.13 | $11.96 | $12.13 | $12.13 | 25,874,230 |
| 2021-11-02 | $13.42 | $13.51 | $12.73 | $12.86 | $12.86 | 15,484,420 |
| 2021-11-01 | $13.42 | $13.66 | $13.29 | $13.44 | $13.44 | 11,874,850 |
| 2021-10-29 | $12.80 | $13.53 | $12.67 | $13.40 | $13.40 | 14,947,070 |
| 2021-10-28 | $12.84 | $13.35 | $12.71 | $12.91 | $12.91 | 24,087,760 |
| 2021-10-27 | $13.99 | $14.12 | $12.67 | $12.67 | $12.67 | 21,960,880 |
| 2021-10-26 | $14.24 | $14.45 | $13.95 | $14.08 | $14.08 | 12,126,490 |
| 2021-10-25 | $13.98 | $14.48 | $13.88 | $14.34 | $14.34 | 11,100,340 |
| 2021-10-22 | $14.67 | $14.82 | $14.16 | $14.21 | $14.21 | 14,145,000 |
| 2021-10-21 | $14.81 | $15.08 | $14.58 | $14.68 | $14.68 | 14,868,900 |
| 2021-10-20 | $14.66 | $15.25 | $14.51 | $14.91 | $14.91 | 21,034,430 |
| 2021-10-19 | $14.08 | $15.05 | $14.05 | $14.80 | $14.80 | 23,899,970 |
| 2021-10-18 | $14.04 | $14.28 | $13.71 | $14.20 | $14.20 | 16,172,630 |
| 2021-10-15 | $14.18 | $14.48 | $13.86 | $14.18 | $14.18 | 17,197,290 |
| 2021-10-14 | $14.58 | $14.79 | $14.23 | $14.28 | $14.28 | 21,062,610 |
| 2021-10-13 | $14.81 | $15.23 | $14.25 | $14.82 | $14.82 | 38,666,790 |
| 2021-10-12 | $14.00 | $15.39 | $13.94 | $14.97 | $14.97 | 52,563,600 |
| 2021-10-11 | $14.16 | $14.66 | $13.71 | $14.27 | $14.27 | 33,126,010 |
| 2021-10-08 | $13.50 | $14.23 | $13.34 | $14.17 | $14.17 | 28,437,130 |
| 2021-10-07 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2021-10-06 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2021-09-30 | $13.36 | $13.79 | $13.28 | $13.37 | $13.37 | 13,864,210 |
| 2021-09-29 | $13.52 | $13.90 | $13.27 | $13.31 | $13.31 | 17,573,790 |
| 2021-09-28 | $13.92 | $14.07 | $13.43 | $13.59 | $13.59 | 22,303,120 |
| 2021-09-27 | $13.95 | $14.55 | $13.74 | $13.91 | $13.91 | 35,723,690 |
| 2021-09-24 | $13.53 | $14.30 | $13.23 | $13.95 | $13.95 | 38,633,080 |
| 2021-09-23 | $12.96 | $13.50 | $12.78 | $13.32 | $13.32 | 15,432,710 |
| 2021-09-22 | $12.48 | $12.95 | $12.42 | $12.84 | $12.84 | 12,602,270 |
| 2021-09-21 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2021-09-20 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2021-09-17 | $12.50 | $13.12 | $12.35 | $12.83 | $12.83 | 17,522,210 |
| 2021-09-16 | $13.42 | $13.49 | $12.47 | $12.49 | $12.49 | 21,384,640 |
| 2021-09-15 | $13.31 | $13.53 | $13.09 | $13.42 | $13.42 | 16,813,470 |
| 2021-09-14 | $13.94 | $13.99 | $13.30 | $13.40 | $13.40 | 20,291,330 |
| 2021-09-13 | $13.23 | $14.04 | $13.16 | $13.72 | $13.72 | 24,004,160 |
| 2021-09-10 | $13.90 | $13.99 | $13.30 | $13.38 | $13.38 | 28,944,200 |
| 2021-09-09 | $13.80 | $14.42 | $13.78 | $13.99 | $13.99 | 27,942,130 |
| 2021-09-08 | $13.27 | $14.08 | $13.22 | $13.95 | $13.95 | 34,576,660 |
| 2021-09-07 | $13.53 | $13.59 | $13.21 | $13.31 | $13.31 | 20,868,730 |
| 2021-09-06 | $13.62 | $13.71 | $13.16 | $13.62 | $13.62 | 30,382,410 |
| 2021-09-03 | $12.80 | $13.85 | $12.62 | $13.60 | $13.60 | 48,360,010 |
| 2021-09-02 | $12.20 | $13.15 | $12.13 | $12.70 | $12.70 | 40,065,540 |
| 2021-09-01 | $12.04 | $12.36 | $11.92 | $12.18 | $12.18 | 19,872,020 |
| 2021-08-31 | $12.33 | $12.40 | $12.06 | $12.10 | $12.10 | 18,650,250 |
| 2021-08-30 | $12.32 | $12.58 | $11.92 | $12.33 | $12.33 | 21,893,280 |
| 2021-08-27 | $12.61 | $12.84 | $12.35 | $12.50 | $12.50 | 22,713,650 |
| 2021-08-26 | $13.22 | $13.38 | $12.24 | $12.25 | $12.25 | 39,406,720 |
| 2021-08-25 | $12.99 | $13.16 | $12.71 | $13.00 | $13.00 | 18,904,420 |
| 2021-08-24 | $12.75 | $13.21 | $12.53 | $12.97 | $12.97 | 29,444,580 |
| 2021-08-23 | $12.98 | $13.00 | $12.44 | $12.88 | $12.88 | 32,504,200 |
| 2021-08-20 | $12.50 | $13.59 | $12.30 | $13.09 | $13.09 | 45,774,370 |
| 2021-08-19 | $11.71 | $12.96 | $11.71 | $12.64 | $12.64 | 57,024,560 |
| 2021-08-18 | $11.66 | $12.03 | $11.37 | $11.78 | $11.78 | 32,436,400 |
| 2021-08-17 | $11.46 | $12.05 | $11.19 | $11.72 | $11.72 | 49,939,430 |
| 2021-08-16 | $10.71 | $11.76 | $10.65 | $11.52 | $11.52 | 51,039,230 |
| 2021-08-13 | $10.77 | $10.88 | $10.58 | $10.69 | $10.69 | 15,113,150 |
| 2021-08-12 | $10.88 | $11.05 | $10.79 | $10.81 | $10.81 | 15,755,000 |
| 2021-08-11 | $11.25 | $11.34 | $10.92 | $10.98 | $10.98 | 22,025,580 |
| 2021-08-10 | $10.87 | $11.28 | $10.77 | $11.08 | $11.08 | 26,949,830 |
| 2021-08-09 | $10.61 | $11.06 | $10.59 | $10.88 | $10.88 | 19,155,280 |
| 2021-08-06 | $10.97 | $10.97 | $10.65 | $10.75 | $10.75 | 16,605,900 |
| 2021-08-05 | $11.28 | $11.37 | $10.77 | $10.86 | $10.86 | 25,152,970 |
| 2021-08-04 | $11.29 | $11.37 | $11.16 | $11.27 | $11.27 | 17,798,690 |
| 2021-08-03 | $11.24 | $11.63 | $11.21 | $11.27 | $11.27 | 19,715,610 |
| 2021-08-02 | $11.11 | $11.46 | $10.77 | $11.35 | $11.35 | 22,711,890 |
| 2021-07-30 | $11.00 | $11.38 | $10.85 | $11.20 | $11.20 | 19,494,740 |
| 2021-07-29 | $11.40 | $11.41 | $10.97 | $11.02 | $11.02 | 19,705,470 |
| 2021-07-28 | $11.12 | $11.49 | $10.71 | $11.18 | $11.18 | 20,085,720 |
| 2021-07-27 | $11.92 | $11.98 | $10.98 | $11.10 | $11.10 | 21,728,340 |
| 2021-07-26 | $12.37 | $12.38 | $11.45 | $11.83 | $11.83 | 25,241,850 |
| 2021-07-23 | $12.85 | $12.85 | $12.27 | $12.42 | $12.42 | 24,422,770 |
| 2021-07-22 | $13.62 | $13.67 | $12.77 | $12.87 | $12.87 | 34,484,720 |
| 2021-07-21 | $13.29 | $13.60 | $13.27 | $13.60 | $13.60 | 17,231,510 |
| 2021-07-20 | $13.25 | $13.53 | $13.21 | $13.32 | $13.32 | 13,423,680 |
| 2021-07-19 | $13.12 | $13.63 | $13.11 | $13.39 | $13.39 | 17,133,940 |
| 2021-07-16 | $13.58 | $13.67 | $13.26 | $13.28 | $13.28 | 18,068,180 |
| 2021-07-15 | $13.73 | $13.81 | $13.31 | $13.66 | $13.66 | 21,100,530 |
| 2021-07-14 | $13.69 | $14.10 | $13.49 | $13.85 | $13.85 | 29,116,190 |
| 2021-07-13 | $14.18 | $14.18 | $13.45 | $13.59 | $13.59 | 32,770,220 |
| 2021-07-12 | $14.41 | $14.72 | $14.13 | $14.18 | $14.18 | 24,780,430 |
| 2021-07-08 | $15.28 | $15.28 | $14.22 | $14.25 | $14.25 | 33,557,220 |
| 2021-07-07 | $15.14 | $15.28 | $14.85 | $15.14 | $15.14 | 17,977,890 |
| 2021-07-06 | $16.21 | $16.21 | $14.74 | $15.16 | $15.16 | 31,518,010 |
| 2021-07-05 | $15.79 | $16.12 | $15.45 | $15.86 | $15.86 | 24,009,540 |
| 2021-07-02 | $16.20 | $16.22 | $15.29 | $15.53 | $15.53 | 27,794,390 |
| 2021-07-01 | $16.24 | $16.78 | $15.97 | $16.15 | $16.15 | 37,964,880 |
| 2021-06-30 | $15.63 | $16.29 | $15.47 | $16.14 | $16.14 | 36,649,870 |
| 2021-06-29 | $15.42 | $15.86 | $15.16 | $15.55 | $15.55 | 26,273,820 |
| 2021-06-28 | $15.35 | $15.76 | $15.34 | $15.50 | $15.50 | 22,852,780 |
| 2021-06-25 | $14.85 | $15.53 | $14.72 | $15.22 | $15.22 | 22,441,560 |
| 2021-06-24 | $15.67 | $15.67 | $14.85 | $14.85 | $14.85 | 21,222,710 |
| 2021-06-23 | $15.30 | $15.87 | $15.10 | $15.72 | $15.52 | 29,334,360 |
| 2021-06-22 | $15.96 | $15.97 | $15.33 | $15.41 | $15.22 | 23,658,580 |
| 2021-06-21 | $15.08 | $15.90 | $15.06 | $15.65 | $15.45 | 27,828,710 |
| 2021-06-18 | $15.03 | $15.44 | $14.83 | $15.30 | $15.11 | 24,250,760 |
| 2021-06-17 | $15.00 | $15.38 | $14.91 | $15.03 | $14.84 | 23,627,110 |
| 2021-06-16 | $15.85 | $15.94 | $14.81 | $14.87 | $14.68 | 30,019,360 |
| 2021-06-15 | $16.38 | $16.46 | $15.85 | $15.94 | $15.74 | 21,012,330 |
| 2021-06-14 | $16.45 | $16.45 | $16.45 | $16.45 | $16.24 | 0 |
| 2021-06-11 | $16.58 | $16.65 | $15.66 | $16.45 | $16.24 | 43,009,410 |
| 2021-06-10 | $16.79 | $16.84 | $16.27 | $16.47 | $16.26 | 29,596,590 |
| 2021-06-09 | $17.33 | $17.54 | $16.45 | $16.68 | $16.47 | 41,041,320 |
| 2021-06-08 | $17.33 | $17.81 | $17.02 | $17.32 | $17.10 | 48,868,880 |
| 2021-06-07 | $16.50 | $17.25 | $15.63 | $17.23 | $17.01 | 51,173,730 |
| 2021-06-04 | $16.68 | $17.14 | $16.53 | $16.80 | $16.59 | 39,289,520 |
| 2021-06-03 | $16.60 | $16.88 | $16.31 | $16.68 | $16.47 | 43,009,460 |
| 2021-06-02 | $17.39 | $17.64 | $16.39 | $16.54 | $16.33 | 64,627,270 |
| 2021-06-01 | $18.49 | $18.79 | $16.80 | $17.50 | $17.28 | 93,745,500 |
| 2021-05-31 | $18.01 | $19.10 | $18.01 | $18.44 | $18.21 | 90,163,130 |
| 2021-05-28 | $17.40 | $18.24 | $17.27 | $17.38 | $17.16 | 73,605,640 |
| 2021-05-27 | $16.99 | $17.84 | $16.60 | $17.62 | $17.40 | 82,765,660 |
| 2021-05-26 | $17.00 | $17.96 | $16.45 | $16.95 | $16.74 | 74,470,860 |
| 2021-05-25 | $16.80 | $17.42 | $16.57 | $16.99 | $16.78 | 81,351,590 |
| 2021-05-24 | $16.90 | $17.20 | $16.41 | $17.00 | $16.79 | 65,344,120 |
| 2021-05-21 | $17.40 | $17.56 | $16.59 | $16.82 | $16.61 | 71,231,260 |
| 2021-05-20 | $17.67 | $17.89 | $16.66 | $17.40 | $17.18 | 102,409,370 |
| 2021-05-19 | $17.74 | $18.00 | $16.90 | $17.67 | $17.45 | 146,178,230 |
| 2021-05-18 | $15.51 | $16.97 | $15.51 | $16.97 | $16.76 | 59,223,030 |
| 2021-05-17 | $13.90 | $15.43 | $13.73 | $15.43 | $15.24 | 121,621,380 |
| 2021-05-14 | $14.48 | $14.66 | $13.91 | $14.03 | $13.85 | 48,960,260 |
| 2021-05-13 | $14.48 | $15.03 | $14.15 | $14.46 | $14.28 | 67,366,270 |
| 2021-05-12 | $13.56 | $14.91 | $13.48 | $14.75 | $14.56 | 76,880,630 |
| 2021-05-11 | $13.50 | $14.08 | $12.88 | $13.86 | $13.68 | 62,061,760 |
| 2021-05-10 | $13.41 | $13.71 | $13.31 | $13.64 | $13.47 | 46,380,470 |
| 2021-05-07 | $14.30 | $14.40 | $13.25 | $13.46 | $13.29 | 83,611,170 |
| 2021-05-06 | $15.90 | $16.11 | $14.51 | $14.51 | $14.33 | 121,560,300 |
| 2021-05-05 | $16.12 | $16.12 | $16.12 | $16.12 | $15.92 | 0 |
| 2021-05-04 | $16.12 | $16.12 | $16.12 | $16.12 | $15.92 | 0 |
| 2021-04-30 | $14.20 | $16.12 | $14.20 | $16.12 | $15.92 | 139,271,260 |
| 2021-04-29 | $14.87 | $15.53 | $14.42 | $14.65 | $14.46 | 82,764,990 |
| 2021-04-28 | $15.42 | $15.50 | $14.20 | $14.65 | $14.46 | 98,493,110 |
| 2021-04-27 | $15.61 | $16.22 | $15.16 | $15.60 | $15.40 | 92,793,900 |
| 2021-04-26 | $14.63 | $16.15 | $14.57 | $15.52 | $15.32 | 107,026,560 |
| 2021-04-23 | $14.67 | $15.12 | $14.11 | $14.68 | $14.49 | 74,015,250 |
| 2021-04-22 | $14.70 | $14.86 | $14.30 | $14.45 | $14.27 | 73,111,490 |
| 2021-04-21 | $13.95 | $15.12 | $13.77 | $14.72 | $14.53 | 114,771,280 |
| 2021-04-20 | $12.96 | $14.47 | $12.87 | $13.95 | $13.77 | 93,535,410 |
| 2021-04-19 | $12.86 | $13.27 | $12.45 | $13.15 | $12.98 | 45,009,690 |
| 2021-04-16 | $13.40 | $13.69 | $13.03 | $13.08 | $12.91 | 45,944,460 |
| 2021-04-15 | $13.42 | $13.85 | $13.16 | $13.42 | $13.25 | 49,089,670 |
| 2021-04-14 | $12.98 | $13.87 | $12.85 | $13.50 | $13.33 | 70,067,300 |
| 2021-04-13 | $12.79 | $13.12 | $12.43 | $13.08 | $12.91 | 46,662,140 |
| 2021-04-12 | $13.23 | $13.65 | $12.67 | $12.95 | $12.79 | 63,050,790 |
| 2021-04-09 | $13.18 | $13.84 | $12.80 | $13.47 | $13.30 | 93,196,560 |
| 2021-04-08 | $11.77 | $13.08 | $11.67 | $13.08 | $12.91 | 90,432,070 |
| 2021-04-07 | $12.00 | $12.00 | $11.60 | $11.89 | $11.74 | 29,527,450 |
| 2021-04-06 | $12.27 | $12.27 | $11.88 | $12.06 | $11.91 | 31,081,970 |
| 2021-04-05 | $12.34 | $12.34 | $12.34 | $12.34 | $12.18 | 0 |
| 2021-04-02 | $12.25 | $12.49 | $12.08 | $12.34 | $12.18 | 42,331,010 |
| 2021-04-01 | $11.79 | $12.65 | $11.79 | $12.33 | $12.17 | 56,308,730 |
| 2021-03-31 | $11.71 | $12.18 | $11.57 | $11.88 | $11.73 | 39,403,330 |
| 2021-03-30 | $11.66 | $12.09 | $11.32 | $11.70 | $11.55 | 36,426,500 |
| 2021-03-29 | $11.43 | $11.89 | $11.32 | $11.72 | $11.57 | 33,101,690 |
| 2021-03-26 | $11.27 | $11.50 | $11.16 | $11.41 | $11.27 | 20,885,230 |
| 2021-03-25 | $11.30 | $11.41 | $10.80 | $11.07 | $10.93 | 20,900,940 |
| 2021-03-24 | $11.21 | $11.64 | $11.16 | $11.51 | $11.36 | 20,842,820 |
| 2021-03-23 | $12.12 | $12.13 | $11.18 | $11.40 | $11.26 | 36,265,070 |
| 2021-03-22 | $11.78 | $12.15 | $11.53 | $12.12 | $11.97 | 34,541,180 |
| 2021-03-19 | $11.56 | $12.06 | $11.52 | $11.70 | $11.55 | 33,238,780 |
| 2021-03-18 | $11.39 | $12.22 | $11.31 | $11.87 | $11.72 | 48,922,750 |
| 2021-03-17 | $11.21 | $11.51 | $11.02 | $11.37 | $11.23 | 24,058,810 |
| 2021-03-16 | $11.13 | $11.37 | $11.00 | $11.26 | $11.12 | 20,010,580 |
| 2021-03-15 | $11.13 | $11.28 | $10.96 | $11.10 | $10.96 | 19,960,930 |
| 2021-03-12 | $11.57 | $11.66 | $11.12 | $11.27 | $11.13 | 27,818,360 |
| 2021-03-11 | $11.00 | $11.86 | $10.80 | $11.56 | $11.41 | 35,389,750 |
| 2021-03-10 | $10.95 | $11.37 | $10.95 | $11.11 | $10.97 | 23,606,890 |
| 2021-03-09 | $11.30 | $11.59 | $10.77 | $10.90 | $10.76 | 32,010,630 |
| 2021-03-08 | $11.89 | $12.09 | $11.33 | $11.38 | $11.24 | 27,737,820 |
| 2021-03-05 | $12.20 | $12.24 | $11.64 | $11.80 | $11.65 | 44,380,170 |
| 2021-03-04 | $12.37 | $13.19 | $12.22 | $12.50 | $12.34 | 45,156,350 |
| 2021-03-03 | $12.32 | $12.83 | $12.02 | $12.58 | $12.42 | 37,961,220 |
| 2021-03-02 | $12.92 | $12.94 | $12.26 | $12.44 | $12.28 | 43,253,600 |
| 2021-03-01 | $12.47 | $13.00 | $12.29 | $12.93 | $12.77 | 43,757,950 |
| 2021-02-26 | $12.90 | $13.36 | $12.30 | $12.39 | $12.23 | 60,587,900 |
| 2021-02-25 | $14.14 | $14.79 | $13.32 | $13.55 | $13.38 | 72,516,610 |
| 2021-02-24 | $14.56 | $15.50 | $14.18 | $14.46 | $14.28 | 84,389,630 |
| 2021-02-23 | $14.12 | $14.88 | $13.50 | $14.82 | $14.63 | 81,684,290 |
| 2021-02-22 | $13.83 | $15.19 | $13.80 | $14.13 | $13.95 | 94,695,650 |
| 2021-02-19 | $13.02 | $14.47 | $12.95 | $14.15 | $13.97 | 83,190,330 |
| 2021-02-18 | $12.87 | $13.78 | $12.53 | $13.30 | $13.13 | 87,848,560 |
| 2021-02-17 | $12.53 | $12.53 | $12.53 | $12.53 | $12.37 | 0 |
| 2021-02-16 | $12.53 | $12.53 | $12.53 | $12.53 | $12.37 | 0 |
| 2021-02-15 | $12.53 | $12.53 | $12.53 | $12.53 | $12.37 | 0 |
| 2021-02-12 | $12.53 | $12.53 | $12.53 | $12.53 | $12.37 | 0 |
| 2021-02-11 | $12.53 | $12.53 | $12.53 | $12.53 | $12.37 | 0 |
| 2021-02-10 | $12.80 | $13.33 | $12.23 | $12.53 | $12.37 | 81,329,200 |
| 2021-02-09 | $12.01 | $13.19 | $11.62 | $13.01 | $12.85 | 80,378,560 |
| 2021-02-08 | $13.63 | $13.77 | $12.11 | $12.11 | $11.96 | 59,802,240 |
| 2021-02-05 | $13.29 | $14.25 | $13.06 | $13.46 | $13.29 | 78,479,580 |
| 2021-02-04 | $13.89 | $14.71 | $12.72 | $13.17 | $13.00 | 93,686,020 |
| 2021-02-03 | $13.74 | $14.96 | $13.47 | $14.13 | $13.95 | 91,740,050 |
| 2021-02-02 | $13.84 | $14.78 | $13.08 | $13.74 | $13.57 | 98,831,000 |
| 2021-02-01 | $12.39 | $13.84 | $12.15 | $13.84 | $13.67 | 69,444,260 |
| 2021-01-29 | $12.40 | $12.93 | $11.68 | $12.58 | $12.42 | 91,729,730 |
| 2021-01-28 | $11.12 | $12.17 | $11.07 | $11.75 | $11.60 | 56,647,350 |
| 2021-01-27 | $11.14 | $11.95 | $11.14 | $11.26 | $11.12 | 40,332,830 |
| 2021-01-26 | $11.00 | $11.66 | $11.00 | $11.16 | $11.02 | 44,792,590 |
| 2021-01-25 | $10.65 | $11.56 | $10.61 | $11.41 | $11.27 | 74,532,300 |
| 2021-01-22 | $10.08 | $10.95 | $10.04 | $10.51 | $10.38 | 41,656,510 |
| 2021-01-21 | $10.41 | $10.47 | $10.04 | $10.19 | $10.06 | 43,160,160 |
| 2021-01-20 | $9.48 | $10.49 | $9.30 | $10.49 | $10.36 | 44,746,430 |
| 2021-01-19 | $9.40 | $9.88 | $9.29 | $9.54 | $9.42 | 27,673,260 |
| 2021-01-18 | $9.34 | $9.54 | $9.30 | $9.44 | $9.32 | 17,081,130 |
| 2021-01-15 | $9.21 | $9.68 | $9.14 | $9.48 | $9.36 | 21,313,040 |
| 2021-01-14 | $9.77 | $9.78 | $9.25 | $9.29 | $9.17 | 30,502,160 |
| 2021-01-13 | $9.78 | $10.25 | $9.42 | $9.94 | $9.81 | 43,362,550 |
| 2021-01-12 | $9.95 | $10.38 | $9.42 | $9.80 | $9.68 | 59,331,580 |
| 2021-01-11 | $8.98 | $9.91 | $8.98 | $9.91 | $9.78 | 36,303,530 |
| 2021-01-08 | $9.65 | $9.65 | $8.95 | $9.01 | $8.90 | 64,569,090 |
| 2021-01-07 | $8.84 | $8.84 | $8.84 | $8.84 | $8.73 | 12,784,920 |
| 2021-01-06 | $8.46 | $8.59 | $7.97 | $8.04 | $7.94 | 29,809,230 |
| 2021-01-05 | $8.42 | $8.50 | $8.09 | $8.32 | $8.21 | 24,622,900 |
| 2021-01-04 | $8.45 | $8.60 | $8.30 | $8.48 | $8.37 | 22,790,480 |
| 2021-01-01 | $8.52 | $8.52 | $8.52 | $8.52 | $8.41 | 0 |
| 2020-12-31 | $8.42 | $8.67 | $8.39 | $8.52 | $8.41 | 14,642,220 |
| 2020-12-30 | $8.50 | $8.65 | $8.36 | $8.42 | $8.31 | 15,281,800 |
| 2020-12-29 | $8.53 | $8.64 | $8.25 | $8.58 | $8.47 | 19,063,460 |
| 2020-12-28 | $9.19 | $9.19 | $8.31 | $8.46 | $8.35 | 31,789,990 |
| 2020-12-25 | $9.02 | $9.28 | $8.84 | $9.19 | $9.07 | 21,563,050 |
| 2020-12-24 | $9.19 | $9.39 | $8.97 | $9.12 | $9.00 | 23,679,430 |
| 2020-12-23 | $9.99 | $10.04 | $9.14 | $9.21 | $9.09 | 64,091,450 |
| 2020-12-22 | $11.19 | $11.19 | $10.15 | $10.15 | $10.02 | 41,249,180 |
| 2020-12-21 | $11.45 | $11.45 | $10.91 | $11.28 | $11.14 | 19,966,230 |
| 2020-12-18 | $11.70 | $11.72 | $11.44 | $11.48 | $11.33 | 13,667,500 |
| 2020-12-17 | $11.37 | $11.74 | $11.25 | $11.71 | $11.56 | 18,561,640 |
| 2020-12-16 | $11.39 | $11.46 | $11.14 | $11.40 | $11.26 | 17,774,610 |
| 2020-12-15 | $11.70 | $11.77 | $11.40 | $11.54 | $11.39 | 25,500,940 |
| 2020-12-14 | $11.30 | $12.29 | $11.26 | $11.92 | $11.77 | 39,200,170 |
| 2020-12-11 | $11.11 | $11.35 | $10.79 | $11.35 | $11.21 | 21,491,670 |
| 2020-12-10 | $10.79 | $11.33 | $10.71 | $11.17 | $11.03 | 22,078,510 |
| 2020-12-09 | $11.18 | $11.24 | $10.81 | $10.81 | $10.67 | 11,840,430 |
| 2020-12-08 | $11.00 | $11.28 | $10.93 | $11.15 | $11.01 | 14,994,230 |
| 2020-12-07 | $10.90 | $11.16 | $10.80 | $11.00 | $10.86 | 13,335,640 |
| 2020-12-04 | $10.80 | $10.96 | $10.60 | $10.93 | $10.79 | 10,748,620 |
| 2020-12-03 | $10.91 | $10.97 | $10.64 | $10.83 | $10.69 | 13,810,380 |
| 2020-12-02 | $11.13 | $11.24 | $10.90 | $10.96 | $10.82 | 14,481,270 |
| 2020-12-01 | $10.99 | $11.19 | $10.86 | $11.16 | $11.02 | 14,306,130 |
| 2020-11-30 | $10.94 | $11.19 | $10.89 | $11.13 | $10.99 | 14,745,880 |
| 2020-11-27 | $10.95 | $11.03 | $10.79 | $10.98 | $10.84 | 10,798,560 |
| 2020-11-26 | $11.06 | $11.26 | $10.80 | $10.95 | $10.81 | 17,038,110 |
| 2020-11-25 | $11.28 | $11.39 | $10.95 | $11.19 | $11.05 | 23,177,040 |
| 2020-11-24 | $11.77 | $11.83 | $11.15 | $11.18 | $11.04 | 30,887,240 |
| 2020-11-23 | $11.70 | $11.93 | $11.48 | $11.77 | $11.62 | 19,487,620 |
| 2020-11-20 | $11.90 | $12.00 | $11.73 | $11.78 | $11.63 | 18,237,410 |
| 2020-11-19 | $11.90 | $11.95 | $11.57 | $11.86 | $11.71 | 23,698,800 |
| 2020-11-18 | $12.35 | $12.68 | $11.95 | $12.15 | $12.00 | 39,406,410 |
| 2020-11-17 | $12.36 | $12.87 | $12.24 | $12.49 | $12.33 | 43,603,660 |
| 2020-11-16 | $12.16 | $12.85 | $12.16 | $12.42 | $12.26 | 49,406,500 |
| 2020-11-13 | $11.44 | $12.08 | $11.41 | $12.02 | $11.87 | 34,770,830 |
| 2020-11-12 | $11.31 | $11.46 | $11.15 | $11.44 | $11.30 | 15,445,790 |
| 2020-11-11 | $11.30 | $11.72 | $11.24 | $11.34 | $11.20 | 20,711,380 |
| 2020-11-10 | $11.77 | $12.06 | $11.25 | $11.37 | $11.23 | 30,291,740 |
| 2020-11-09 | $11.78 | $12.06 | $11.66 | $11.77 | $11.62 | 34,006,380 |
| 2020-11-06 | $12.10 | $12.10 | $11.47 | $11.79 | $11.64 | 38,926,190 |
| 2020-11-05 | $11.77 | $12.40 | $11.60 | $12.20 | $12.05 | 55,838,260 |
| 2020-11-04 | $10.81 | $11.90 | $10.70 | $11.55 | $11.40 | 53,049,920 |
| 2020-11-03 | $10.56 | $10.94 | $10.43 | $10.82 | $10.68 | 22,561,470 |
| 2020-11-02 | $10.50 | $10.77 | $10.36 | $10.52 | $10.39 | 21,197,330 |
| 2020-10-30 | $10.72 | $11.04 | $10.38 | $10.39 | $10.26 | 26,436,360 |
| 2020-10-29 | $10.20 | $10.93 | $10.10 | $10.84 | $10.70 | 23,978,860 |
| 2020-10-28 | $10.00 | $10.41 | $10.00 | $10.33 | $10.20 | 19,128,530 |
| 2020-10-27 | $9.93 | $10.27 | $9.85 | $10.03 | $9.90 | 19,708,200 |
| 2020-10-26 | $10.00 | $10.16 | $9.70 | $9.80 | $9.68 | 18,281,430 |
| 2020-10-23 | $10.45 | $10.63 | $10.05 | $10.12 | $9.99 | 14,484,750 |
| 2020-10-22 | $10.66 | $10.67 | $10.40 | $10.50 | $10.37 | 11,439,380 |
| 2020-10-21 | $10.67 | $10.85 | $10.54 | $10.70 | $10.56 | 16,652,240 |
| 2020-10-20 | $10.92 | $10.92 | $10.50 | $10.66 | $10.53 | 14,449,880 |
| 2020-10-19 | $10.97 | $11.24 | $10.71 | $10.76 | $10.62 | 27,365,140 |
| 2020-10-16 | $10.21 | $11.16 | $10.21 | $10.85 | $10.71 | 38,310,390 |
| 2020-10-15 | $10.56 | $10.58 | $10.20 | $10.24 | $10.11 | 16,931,180 |
| 2020-10-14 | $10.44 | $10.83 | $10.42 | $10.55 | $10.42 | 28,748,620 |
| 2020-10-13 | $10.36 | $10.54 | $10.07 | $10.44 | $10.31 | 21,719,670 |
| 2020-10-12 | $10.25 | $10.51 | $10.15 | $10.46 | $10.33 | 21,000,180 |
| 2020-10-09 | $9.79 | $10.28 | $9.79 | $10.22 | $10.09 | 20,427,690 |
| 2020-10-08 | $9.66 | $9.66 | $9.66 | $9.66 | $9.54 | 0 |
| 2020-10-07 | $9.66 | $9.66 | $9.66 | $9.66 | $9.54 | 0 |
| 2020-10-06 | $9.66 | $9.66 | $9.66 | $9.66 | $9.54 | 0 |
| 2020-10-05 | $9.66 | $9.66 | $9.66 | $9.66 | $9.54 | 0 |
| 2020-10-02 | $9.66 | $9.66 | $9.66 | $9.66 | $9.54 | 0 |
| 2020-10-01 | $9.66 | $9.66 | $9.66 | $9.66 | $9.54 | 0 |
| 2020-09-30 | $9.72 | $9.79 | $9.55 | $9.66 | $9.54 | 10,738,070 |
| 2020-09-29 | $9.86 | $10.15 | $9.73 | $9.74 | $9.62 | 14,132,690 |
| 2020-09-28 | $9.97 | $10.05 | $9.70 | $9.79 | $9.67 | 11,955,630 |
| 2020-09-25 | $10.01 | $10.16 | $9.75 | $9.98 | $9.85 | 13,438,390 |
| 2020-09-24 | $10.29 | $10.39 | $9.97 | $9.99 | $9.86 | 12,720,490 |
| 2020-09-23 | $10.15 | $10.35 | $10.00 | $10.22 | $10.09 | 11,202,260 |
| 2020-09-22 | $10.23 | $10.43 | $10.00 | $10.11 | $9.98 | 11,574,290 |
| 2020-09-21 | $10.50 | $10.55 | $10.26 | $10.33 | $10.20 | 15,283,470 |
| 2020-09-18 | $10.00 | $10.55 | $9.91 | $10.47 | $10.34 | 26,952,630 |
| 2020-09-17 | $10.01 | $10.19 | $9.88 | $10.02 | $9.89 | 12,158,840 |
| 2020-09-16 | $10.06 | $10.23 | $9.80 | $9.97 | $9.84 | 13,349,920 |
| 2020-09-15 | $10.07 | $10.17 | $9.89 | $10.13 | $10.00 | 11,116,130 |
| 2020-09-14 | $10.25 | $10.25 | $9.85 | $10.01 | $9.88 | 17,123,360 |
| 2020-09-11 | $9.72 | $10.28 | $9.65 | $10.16 | $10.03 | 22,494,410 |
| 2020-09-10 | $10.12 | $10.24 | $9.66 | $9.71 | $9.59 | 19,089,520 |
| 2020-09-09 | $10.14 | $10.22 | $9.76 | $9.95 | $9.82 | 16,179,160 |
| 2020-09-08 | $10.40 | $10.47 | $10.08 | $10.26 | $10.13 | 22,277,130 |
| 2020-09-07 | $11.08 | $11.16 | $10.30 | $10.37 | $10.24 | 30,040,770 |
| 2020-09-04 | $11.15 | $11.40 | $10.80 | $11.08 | $10.94 | 26,497,120 |
| 2020-09-03 | $12.23 | $12.33 | $11.44 | $11.45 | $11.31 | 29,908,790 |
| 2020-09-02 | $11.54 | $12.56 | $11.35 | $12.28 | $12.12 | 33,425,540 |
| 2020-09-01 | $11.74 | $11.83 | $11.51 | $11.59 | $11.44 | 12,978,820 |
| 2020-08-31 | $11.49 | $12.17 | $11.49 | $11.67 | $11.52 | 28,993,770 |
| 2020-08-28 | $11.70 | $11.83 | $11.17 | $11.38 | $11.24 | 28,035,440 |
| 2020-08-27 | $12.51 | $12.53 | $11.60 | $11.72 | $11.57 | 25,751,260 |
| 2020-08-26 | $12.63 | $13.10 | $12.40 | $12.46 | $12.30 | 21,521,320 |
| 2020-08-25 | $12.51 | $12.58 | $12.26 | $12.45 | $12.29 | 10,830,020 |
| 2020-08-24 | $12.06 | $12.76 | $11.88 | $12.59 | $12.43 | 20,360,480 |
| 2020-08-21 | $12.08 | $12.59 | $11.94 | $12.06 | $11.91 | 16,608,960 |
| 2020-08-20 | $12.25 | $12.29 | $11.86 | $11.92 | $11.77 | 13,925,690 |
| 2020-08-19 | $12.71 | $12.79 | $12.04 | $12.23 | $12.08 | 22,118,230 |
| 2020-08-18 | $13.01 | $13.05 | $12.80 | $12.88 | $12.72 | 12,017,670 |
| 2020-08-17 | $12.84 | $13.17 | $12.76 | $13.01 | $12.85 | 16,767,060 |
| 2020-08-14 | $12.79 | $12.92 | $12.50 | $12.83 | $12.67 | 12,681,670 |
| 2020-08-13 | $12.84 | $12.93 | $12.50 | $12.65 | $12.49 | 12,354,490 |
| 2020-08-12 | $13.09 | $13.19 | $12.28 | $12.69 | $12.53 | 23,797,740 |
| 2020-08-11 | $13.24 | $13.45 | $13.00 | $13.00 | $12.84 | 21,534,590 |
| 2020-08-10 | $13.48 | $13.50 | $12.81 | $13.09 | $12.92 | 23,669,810 |
| 2020-08-07 | $14.16 | $14.40 | $12.91 | $13.32 | $13.15 | 43,490,590 |
| 2020-08-06 | $14.40 | $14.93 | $14.10 | $14.34 | $14.16 | 26,835,070 |
| 2020-08-05 | $14.00 | $14.47 | $13.69 | $14.32 | $14.14 | 28,944,570 |
| 2020-08-04 | $15.78 | $15.78 | $14.24 | $14.24 | $14.06 | 47,138,050 |
| 2020-08-03 | $15.66 | $15.90 | $15.13 | $15.82 | $15.62 | 40,338,120 |
| 2020-07-31 | $14.65 | $15.62 | $14.61 | $15.60 | $15.40 | 36,946,430 |
| 2020-07-30 | $15.20 | $15.26 | $14.65 | $14.75 | $14.56 | 34,078,460 |
| 2020-07-29 | $14.39 | $15.50 | $14.24 | $15.20 | $15.01 | 43,052,230 |
| 2020-07-28 | $13.32 | $14.52 | $13.16 | $14.42 | $14.24 | 41,490,820 |
| 2020-07-27 | $13.30 | $13.76 | $12.88 | $13.50 | $13.33 | 33,052,480 |
| 2020-07-24 | $14.24 | $14.34 | $13.20 | $13.55 | $13.38 | 50,085,100 |
| 2020-07-23 | $13.10 | $14.50 | $13.05 | $14.39 | $14.21 | 70,556,030 |
| 2020-07-22 | $12.30 | $13.50 | $12.06 | $13.36 | $13.19 | 58,152,520 |
| 2020-07-21 | $12.62 | $12.75 | $12.08 | $12.40 | $12.24 | 37,717,650 |
| 2020-07-20 | $12.09 | $12.87 | $12.01 | $12.72 | $12.56 | 43,754,160 |
| 2020-07-17 | $12.11 | $12.41 | $11.60 | $11.92 | $11.77 | 39,223,120 |
| 2020-07-16 | $12.03 | $12.73 | $11.74 | $11.82 | $11.67 | 49,297,150 |
| 2020-07-15 | $12.85 | $12.99 | $12.03 | $12.09 | $11.94 | 57,520,170 |
| 2020-07-14 | $13.60 | $13.80 | $12.48 | $12.66 | $12.50 | 56,259,740 |
| 2020-07-13 | $13.60 | $14.15 | $12.93 | $13.84 | $13.67 | 47,494,390 |
| 2020-07-10 | $13.99 | $14.28 | $12.87 | $13.49 | $13.21 | 71,615,190 |
| 2020-07-09 | $12.37 | $13.57 | $12.25 | $13.57 | $13.29 | 67,697,190 |
| 2020-07-08 | $12.29 | $12.84 | $11.90 | $12.34 | $12.09 | 59,341,890 |
| 2020-07-07 | $11.06 | $12.45 | $10.90 | $12.12 | $11.87 | 82,952,000 |
| 2020-07-06 | $11.00 | $11.70 | $10.86 | $11.38 | $11.15 | 89,752,140 |
| 2020-07-03 | $9.95 | $10.86 | $9.95 | $10.86 | $10.64 | 87,701,770 |
| 2020-07-02 | $9.50 | $10.15 | $9.40 | $9.87 | $9.67 | 63,799,790 |
| 2020-07-01 | $9.60 | $9.66 | $9.24 | $9.36 | $9.17 | 45,373,790 |
| 2020-06-30 | $9.33 | $9.85 | $9.03 | $9.60 | $9.40 | 56,703,900 |
| 2020-06-29 | $8.88 | $9.59 | $8.80 | $9.18 | $8.99 | 72,227,880 |
| 2020-06-26 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 0 |
| 2020-06-25 | $8.74 | $8.74 | $8.74 | $8.74 | $8.56 | 0 |
| 2020-06-24 | $8.20 | $9.00 | $8.07 | $8.74 | $8.56 | 74,657,250 |
| 2020-06-23 | $8.20 | $8.60 | $8.13 | $8.18 | $8.01 | 28,852,690 |
| 2020-06-22 | $8.13 | $8.32 | $8.06 | $8.15 | $7.98 | 19,242,320 |
| 2020-06-19 | $8.09 | $8.19 | $8.05 | $8.09 | $7.92 | 14,708,760 |
| 2020-06-18 | $8.20 | $8.27 | $8.03 | $8.10 | $7.93 | 18,923,400 |
| 2020-06-17 | $8.02 | $8.32 | $7.98 | $8.20 | $8.03 | 33,681,060 |
| 2020-06-16 | $7.67 | $8.18 | $7.64 | $8.08 | $7.92 | 31,513,880 |
| 2020-06-15 | $7.67 | $7.73 | $7.55 | $7.58 | $7.43 | 10,382,830 |
| 2020-06-12 | $7.52 | $7.81 | $7.52 | $7.62 | $7.46 | 13,708,040 |
| 2020-06-11 | $7.88 | $7.88 | $7.64 | $7.71 | $7.55 | 17,314,840 |
| 2020-06-10 | $7.93 | $8.01 | $7.85 | $7.86 | $7.70 | 10,011,530 |
| 2020-06-09 | $7.93 | $7.98 | $7.82 | $7.89 | $7.73 | 10,555,300 |
| 2020-06-08 | $7.95 | $8.00 | $7.80 | $7.93 | $7.77 | 14,985,710 |
| 2020-06-05 | $8.29 | $8.32 | $7.85 | $7.86 | $7.70 | 31,831,460 |
| 2020-06-04 | $8.10 | $8.39 | $8.05 | $8.27 | $8.10 | 26,059,000 |
| 2020-06-03 | $8.08 | $8.16 | $7.93 | $8.08 | $7.92 | 18,737,520 |
| 2020-06-02 | $8.35 | $8.36 | $8.03 | $8.07 | $7.91 | 29,630,540 |
| 2020-06-01 | $8.30 | $8.54 | $8.24 | $8.39 | $8.22 | 36,507,570 |
| 2020-05-29 | $8.25 | $8.48 | $8.12 | $8.28 | $8.11 | 32,603,130 |
| 2020-05-28 | $7.72 | $8.35 | $7.63 | $8.27 | $8.10 | 43,862,740 |
| 2020-05-27 | $7.79 | $8.06 | $7.70 | $7.72 | $7.56 | 20,199,600 |
| 2020-05-26 | $7.44 | $7.96 | $7.39 | $7.89 | $7.73 | 25,526,270 |
| 2020-05-25 | $7.80 | $7.94 | $7.35 | $7.44 | $7.29 | 15,977,530 |
| 2020-05-22 | $7.63 | $7.68 | $7.28 | $7.34 | $7.19 | 15,350,810 |
| 2020-05-21 | $7.90 | $7.96 | $7.59 | $7.63 | $7.47 | 18,754,830 |
| 2020-05-20 | $8.15 | $8.17 | $7.78 | $7.81 | $7.65 | 26,627,200 |
| 2020-05-19 | $8.15 | $8.24 | $7.95 | $8.16 | $7.99 | 24,037,260 |
| 2020-05-18 | $8.35 | $8.45 | $7.98 | $8.06 | $7.90 | 32,054,200 |
| 2020-05-15 | $8.44 | $8.80 | $8.40 | $8.46 | $8.29 | 37,053,180 |
| 2020-05-14 | $8.40 | $8.58 | $8.19 | $8.45 | $8.28 | 42,066,030 |
| 2020-05-13 | $8.23 | $8.85 | $8.23 | $8.55 | $8.38 | 50,686,490 |
| 2020-05-12 | $8.09 | $8.48 | $7.99 | $8.33 | $8.16 | 48,321,580 |
| 2020-05-11 | $8.00 | $8.25 | $7.78 | $8.11 | $7.94 | 49,125,400 |
| 2020-05-08 | $7.95 | $8.49 | $7.88 | $8.08 | $7.92 | 60,469,880 |
| 2020-05-07 | $7.21 | $7.93 | $7.14 | $7.93 | $7.77 | 52,484,530 |
| 2020-05-06 | $7.08 | $7.26 | $7.07 | $7.21 | $7.06 | 19,946,950 |
| 2020-05-05 | $7.15 | $7.15 | $7.15 | $7.15 | $7.00 | 0 |
| 2020-05-04 | $7.15 | $7.15 | $7.15 | $7.15 | $7.00 | 0 |
| 2020-05-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.00 | 0 |
| 2020-04-30 | $7.16 | $7.25 | $7.02 | $7.15 | $7.00 | 24,169,610 |
| 2020-04-29 | $7.15 | $7.25 | $6.94 | $6.99 | $6.85 | 19,782,000 |
| 2020-04-28 | $6.99 | $7.27 | $6.60 | $7.18 | $7.03 | 28,161,300 |
| 2020-04-27 | $7.01 | $7.31 | $7.01 | $7.09 | $6.95 | 20,824,040 |
| 2020-04-24 | $7.11 | $7.33 | $6.91 | $7.05 | $6.91 | 27,119,560 |
| 2020-04-23 | $6.84 | $7.38 | $6.76 | $7.10 | $6.96 | 43,253,570 |
| 2020-04-22 | $6.48 | $6.98 | $6.45 | $6.84 | $6.70 | 26,720,470 |
| 2020-04-21 | $6.76 | $6.76 | $6.52 | $6.57 | $6.44 | 14,678,630 |
| 2020-04-20 | $6.65 | $6.85 | $6.59 | $6.77 | $6.63 | 15,574,160 |
| 2020-04-17 | $6.78 | $6.86 | $6.67 | $6.68 | $6.54 | 13,660,900 |
| 2020-04-16 | $6.65 | $6.78 | $6.57 | $6.74 | $6.60 | 12,112,400 |
| 2020-04-15 | $6.84 | $6.86 | $6.68 | $6.69 | $6.55 | 15,103,010 |
| 2020-04-14 | $6.80 | $6.86 | $6.75 | $6.85 | $6.71 | 14,233,650 |
| 2020-04-13 | $6.91 | $6.94 | $6.72 | $6.76 | $6.62 | 15,570,570 |
| 2020-04-10 | $7.23 | $7.39 | $6.95 | $7.02 | $6.88 | 24,743,140 |
| 2020-04-09 | $7.30 | $7.44 | $7.07 | $7.21 | $7.06 | 28,089,540 |
| 2020-04-08 | $7.09 | $7.52 | $7.03 | $7.29 | $7.14 | 35,151,320 |
| 2020-04-07 | $6.91 | $7.20 | $6.85 | $7.12 | $6.97 | 28,733,130 |
| 2020-04-06 | $6.78 | $6.78 | $6.78 | $6.78 | $6.64 | 0 |
| 2020-04-03 | $6.82 | $6.93 | $6.71 | $6.78 | $6.64 | 14,739,840 |
| 2020-04-02 | $6.63 | $6.87 | $6.60 | $6.86 | $6.72 | 17,998,740 |
| 2020-04-01 | $6.61 | $6.84 | $6.61 | $6.71 | $6.57 | 16,517,720 |
| 2020-03-31 | $7.05 | $7.05 | $6.70 | $6.70 | $6.56 | 27,343,400 |
| 2020-03-30 | $6.98 | $7.05 | $6.64 | $6.94 | $6.80 | 45,078,160 |
| 2020-03-27 | $7.02 | $7.52 | $6.98 | $7.25 | $7.10 | 63,617,750 |
| 2020-03-26 | $7.18 | $7.18 | $6.80 | $6.84 | $6.70 | 31,570,980 |
| 2020-03-25 | $6.76 | $7.25 | $6.70 | $7.25 | $7.10 | 39,082,620 |
| 2020-03-24 | $6.55 | $6.68 | $6.32 | $6.59 | $6.46 | 18,594,150 |
| 2020-03-23 | $6.70 | $6.74 | $6.35 | $6.38 | $6.25 | 20,308,080 |
| 2020-03-20 | $7.03 | $7.07 | $6.72 | $6.96 | $6.82 | 20,735,250 |
| 2020-03-19 | $6.83 | $6.96 | $6.64 | $6.90 | $6.76 | 19,701,050 |
| 2020-03-18 | $7.16 | $7.28 | $6.83 | $6.83 | $6.69 | 24,767,880 |
| 2020-03-17 | $6.82 | $7.14 | $6.40 | $7.02 | $6.88 | 30,788,210 |
| 2020-03-16 | $7.51 | $7.57 | $6.82 | $6.84 | $6.70 | 28,221,150 |
| 2020-03-13 | $7.00 | $7.51 | $7.00 | $7.33 | $7.18 | 26,325,250 |
| 2020-03-12 | $7.80 | $7.91 | $7.61 | $7.66 | $7.50 | 24,134,700 |
| 2020-03-11 | $8.47 | $8.48 | $7.95 | $8.00 | $7.84 | 31,401,570 |
| 2020-03-10 | $7.90 | $8.38 | $7.90 | $8.35 | $8.18 | 33,283,790 |
| 2020-03-09 | $8.59 | $8.59 | $8.13 | $8.14 | $7.97 | 51,728,300 |
| 2020-03-06 | $9.11 | $9.25 | $8.85 | $8.91 | $8.73 | 68,636,280 |
| 2020-03-05 | $9.10 | $9.86 | $9.06 | $9.54 | $9.35 | 107,393,070 |
| 2020-03-04 | $8.05 | $8.97 | $8.05 | $8.97 | $8.79 | 62,119,470 |
| 2020-03-03 | $7.97 | $8.36 | $7.90 | $8.15 | $7.98 | 38,220,090 |
| 2020-03-02 | $7.59 | $7.95 | $7.59 | $7.88 | $7.72 | 22,728,890 |
| 2020-02-28 | $7.69 | $8.17 | $7.69 | $7.71 | $7.55 | 33,978,660 |
| 2020-02-27 | $8.07 | $8.19 | $7.93 | $7.98 | $7.82 | 33,362,280 |
| 2020-02-26 | $8.30 | $8.53 | $8.09 | $8.13 | $7.96 | 44,036,480 |
| 2020-02-25 | $8.90 | $8.97 | $8.20 | $8.38 | $8.21 | 76,967,550 |
| 2020-02-24 | $8.89 | $9.25 | $8.75 | $9.11 | $8.92 | 50,498,990 |
| 2020-02-21 | $8.96 | $9.16 | $8.80 | $8.99 | $8.81 | 46,435,160 |
| 2020-02-20 | $9.09 | $9.16 | $8.73 | $8.98 | $8.80 | 43,940,830 |
| 2020-02-19 | $9.00 | $9.38 | $8.89 | $9.19 | $9.00 | 55,346,700 |
| 2020-02-18 | $9.10 | $9.27 | $8.89 | $9.01 | $8.83 | 42,315,460 |
| 2020-02-17 | $8.73 | $9.06 | $8.65 | $9.04 | $8.86 | 43,674,720 |
| 2020-02-14 | $8.95 | $8.95 | $8.53 | $8.69 | $8.51 | 35,528,770 |
| 2020-02-13 | $9.08 | $9.30 | $8.80 | $8.80 | $8.62 | 40,020,400 |
| 2020-02-12 | $9.01 | $9.23 | $8.80 | $9.16 | $8.97 | 37,934,910 |
| 2020-02-11 | $9.21 | $9.32 | $8.67 | $9.00 | $8.82 | 45,493,960 |
| 2020-02-10 | $9.37 | $9.53 | $9.19 | $9.31 | $9.12 | 39,099,020 |
| 2020-02-07 | $9.45 | $9.75 | $9.07 | $9.24 | $9.05 | 64,145,290 |
| 2020-02-06 | $8.86 | $9.72 | $8.67 | $9.70 | $9.50 | 77,641,830 |
| 2020-02-05 | $8.45 | $9.18 | $8.42 | $8.85 | $8.67 | 61,832,530 |
| 2020-02-04 | $8.20 | $9.09 | $8.20 | $8.59 | $8.41 | 78,643,720 |
| 2020-02-03 | $9.11 | $9.11 | $9.11 | $9.11 | $8.92 | 1,217,200 |
| 2020-01-31 | $10.12 | $10.12 | $10.12 | $10.12 | $9.91 | 0 |
| 2020-01-30 | $10.12 | $10.12 | $10.12 | $10.12 | $9.91 | 0 |
| 2020-01-29 | $10.12 | $10.12 | $10.12 | $10.12 | $9.91 | 0 |
| 2020-01-28 | $10.12 | $10.12 | $10.12 | $10.12 | $9.91 | 0 |
| 2020-01-27 | $10.12 | $10.12 | $10.12 | $10.12 | $9.91 | 0 |
| 2020-01-24 | $10.12 | $10.12 | $10.12 | $10.12 | $9.91 | 0 |
| 2020-01-23 | $11.20 | $11.20 | $10.12 | $10.12 | $9.91 | 77,946,590 |
| 2020-01-22 | $10.40 | $11.65 | $10.32 | $11.24 | $11.01 | 84,684,290 |
| 2020-01-21 | $10.54 | $11.13 | $10.37 | $10.76 | $10.54 | 61,347,460 |
| 2020-01-20 | $10.26 | $10.67 | $9.95 | $10.48 | $10.27 | 64,337,620 |
| 2020-01-17 | $10.78 | $11.43 | $10.40 | $10.63 | $10.41 | 94,297,160 |
| 2020-01-16 | $10.15 | $10.80 | $9.95 | $10.68 | $10.46 | 73,618,200 |
| 2020-01-15 | $10.35 | $10.58 | $9.86 | $10.12 | $9.91 | 71,220,660 |
| 2020-01-14 | $10.70 | $11.69 | $10.23 | $10.45 | $10.24 | 127,123,110 |
| 2020-01-13 | $9.86 | $10.87 | $9.86 | $10.87 | $10.65 | 111,991,410 |
| 2020-01-10 | $9.66 | $10.47 | $9.21 | $9.88 | $9.68 | 110,841,750 |
| 2020-01-09 | $9.50 | $9.75 | $9.16 | $9.59 | $9.39 | 103,759,210 |
| 2020-01-08 | $9.70 | $10.13 | $9.33 | $9.33 | $9.14 | 140,018,020 |
| 2020-01-07 | $10.66 | $11.57 | $10.30 | $10.37 | $10.16 | 160,311,990 |
| 2020-01-06 | $9.08 | $10.52 | $8.60 | $10.52 | $10.31 | 146,073,090 |
| 2020-01-03 | $10.20 | $10.20 | $8.77 | $9.56 | $9.36 | 161,575,860 |
| 2020-01-02 | $9.27 | $9.27 | $9.27 | $9.27 | $9.08 | 2,275,260 |
| 2020-01-01 | $8.43 | $8.43 | $8.43 | $8.43 | $8.26 | 0 |
| 2019-12-31 | $8.24 | $8.43 | $8.14 | $8.43 | $8.26 | 35,001,030 |
| 2019-12-30 | $7.20 | $7.66 | $7.20 | $7.66 | $7.50 | 50,432,210 |
| 2019-12-27 | $6.82 | $7.48 | $6.77 | $6.96 | $6.82 | 119,356,270 |
| 2019-12-26 | $6.24 | $6.83 | $6.20 | $6.83 | $6.69 | 110,302,200 |
| 2019-12-25 | $6.23 | $6.38 | $6.14 | $6.21 | $6.08 | 49,614,950 |
| 2019-12-24 | $6.51 | $6.66 | $6.10 | $6.34 | $6.21 | 82,709,450 |
| 2019-12-23 | $7.00 | $7.35 | $6.71 | $6.72 | $6.58 | 144,713,070 |
| 2019-12-20 | $6.68 | $6.68 | $6.68 | $6.68 | $6.54 | 9,457,480 |
| 2019-12-19 | $6.17 | $6.22 | $6.00 | $6.07 | $5.95 | 59,517,320 |
| 2019-12-18 | $5.95 | $6.39 | $5.83 | $6.24 | $6.11 | 83,958,530 |
| 2019-12-17 | $5.85 | $6.12 | $5.85 | $5.90 | $5.78 | 64,832,110 |
| 2019-12-16 | $5.72 | $5.96 | $5.68 | $5.87 | $5.75 | 41,554,140 |
| 2019-12-13 | $5.77 | $5.94 | $5.60 | $5.74 | $5.62 | 44,002,590 |
| 2019-12-12 | $5.89 | $6.03 | $5.70 | $5.74 | $5.62 | 55,909,480 |
| 2019-12-11 | $5.72 | $6.08 | $5.57 | $5.91 | $5.79 | 69,365,940 |
| 2019-12-10 | $5.68 | $5.79 | $5.63 | $5.69 | $5.57 | 41,840,960 |
| 2019-12-09 | $5.56 | $5.85 | $5.48 | $5.75 | $5.63 | 59,339,550 |
| 2019-12-06 | $5.41 | $5.64 | $5.32 | $5.55 | $5.44 | 51,115,110 |
| 2019-12-05 | $5.38 | $5.45 | $5.29 | $5.40 | $5.29 | 32,945,610 |
| 2019-12-04 | $5.24 | $5.47 | $5.18 | $5.39 | $5.28 | 36,863,480 |
| 2019-12-03 | $5.22 | $5.33 | $5.19 | $5.28 | $5.17 | 26,257,870 |
| 2019-12-02 | $5.38 | $5.43 | $5.22 | $5.23 | $5.12 | 32,319,190 |
| 2019-11-29 | $5.49 | $5.54 | $5.34 | $5.38 | $5.27 | 33,966,180 |
| 2019-11-28 | $5.50 | $5.64 | $5.36 | $5.53 | $5.42 | 43,770,950 |
| 2019-11-27 | $5.51 | $5.68 | $5.46 | $5.51 | $5.40 | 46,244,110 |
| 2019-11-26 | $5.64 | $5.85 | $5.40 | $5.59 | $5.48 | 48,817,940 |
| 2019-11-25 | $6.06 | $6.27 | $5.71 | $5.71 | $5.59 | 77,791,660 |
| 2019-11-22 | $6.40 | $6.78 | $5.91 | $6.34 | $6.21 | 141,645,970 |
| 2019-11-21 | $5.61 | $6.16 | $5.56 | $6.16 | $6.03 | 54,908,880 |
| 2019-11-20 | $5.78 | $6.02 | $5.54 | $5.60 | $5.49 | 71,221,080 |
| 2019-11-19 | $5.82 | $6.08 | $5.79 | $5.87 | $5.75 | 67,966,420 |
| 2019-11-18 | $5.57 | $6.00 | $5.21 | $5.91 | $5.79 | 80,265,630 |
| 2019-11-15 | $5.42 | $5.99 | $5.42 | $5.66 | $5.54 | 88,267,660 |
| 2019-11-14 | $5.53 | $5.62 | $5.43 | $5.48 | $5.37 | 51,396,650 |
| 2019-11-13 | $5.38 | $5.63 | $5.31 | $5.55 | $5.44 | 59,789,680 |
| 2019-11-12 | $5.26 | $5.48 | $5.17 | $5.41 | $5.30 | 55,310,640 |
| 2019-11-11 | $5.71 | $5.71 | $5.39 | $5.39 | $5.28 | 66,369,550 |
| 2019-11-08 | $5.96 | $6.14 | $5.81 | $5.99 | $5.87 | 73,588,830 |
| 2019-11-07 | $6.19 | $6.34 | $5.92 | $5.98 | $5.86 | 105,278,450 |
| 2019-11-06 | $6.23 | $7.01 | $6.22 | $6.44 | $6.31 | 134,970,590 |
| 2019-11-05 | $6.10 | $6.50 | $5.90 | $6.37 | $6.24 | 100,078,480 |
| 2019-11-04 | $6.09 | $6.34 | $5.97 | $6.20 | $6.07 | 94,258,140 |
| 2019-11-01 | $6.07 | $6.15 | $5.79 | $6.15 | $6.02 | 82,677,200 |
| 2019-10-31 | $6.30 | $6.55 | $5.96 | $5.96 | $5.84 | 89,766,940 |
| 2019-10-30 | $6.44 | $6.95 | $6.44 | $6.62 | $6.48 | 123,507,410 |
| 2019-10-29 | $7.37 | $7.47 | $7.15 | $7.15 | $7.00 | 28,525,300 |
| 2019-10-28 | $7.30 | $8.03 | $7.08 | $7.94 | $7.78 | 176,316,000 |
| 2019-10-25 | $7.30 | $7.30 | $7.30 | $7.30 | $7.15 | 78,411,930 |
| 2019-10-24 | $6.64 | $6.64 | $6.64 | $6.64 | $6.50 | 3,240,000 |
| 2019-10-23 | $6.04 | $6.04 | $6.04 | $6.04 | $5.92 | 2,144,330 |
| 2019-10-22 | $5.49 | $5.49 | $5.49 | $5.49 | $5.38 | 2,716,940 |
| 2019-10-21 | $4.99 | $4.99 | $4.99 | $4.99 | $4.89 | 5,199,730 |
| 2019-10-18 | $4.31 | $4.54 | $4.31 | $4.54 | $4.45 | 13,270,020 |
| 2019-10-17 | $4.10 | $4.15 | $4.04 | $4.13 | $4.05 | 7,944,600 |
| 2019-10-16 | $3.91 | $4.30 | $3.91 | $4.17 | $4.08 | 15,357,250 |
| 2019-10-15 | $3.91 | $3.92 | $3.87 | $3.91 | $3.83 | 3,742,530 |
| 2019-10-14 | $3.86 | $3.93 | $3.86 | $3.88 | $3.80 | 4,450,530 |
| 2019-10-11 | $3.81 | $3.86 | $3.78 | $3.85 | $3.77 | 8,000,300 |
| 2019-10-10 | $3.85 | $3.85 | $3.73 | $3.83 | $3.75 | 7,414,610 |
| 2019-10-09 | $3.72 | $3.86 | $3.72 | $3.82 | $3.74 | 4,731,690 |
| 2019-10-08 | $3.80 | $3.94 | $3.73 | $3.80 | $3.72 | 9,630,040 |
| 2019-10-07 | $3.63 | $3.63 | $3.63 | $3.63 | $3.56 | 0 |
| 2019-10-04 | $3.63 | $3.63 | $3.63 | $3.63 | $3.56 | 0 |
| 2019-10-03 | $3.63 | $3.63 | $3.63 | $3.63 | $3.56 | 0 |
| 2019-10-02 | $3.63 | $3.63 | $3.63 | $3.63 | $3.56 | 0 |
| 2019-10-01 | $3.63 | $3.63 | $3.63 | $3.63 | $3.56 | 0 |
| 2019-09-30 | $3.50 | $3.77 | $3.50 | $3.63 | $3.56 | 6,588,060 |
| 2019-09-27 | $3.41 | $3.55 | $3.38 | $3.51 | $3.44 | 6,805,350 |
| 2019-09-26 | $3.43 | $3.44 | $3.33 | $3.44 | $3.37 | 4,764,430 |
| 2019-09-25 | $3.43 | $3.44 | $3.34 | $3.44 | $3.37 | 3,950,000 |
| 2019-09-24 | $3.41 | $3.45 | $3.37 | $3.43 | $3.36 | 2,309,250 |
| 2019-09-23 | $3.45 | $3.45 | $3.33 | $3.41 | $3.34 | 4,350,800 |
| 2019-09-20 | $3.46 | $3.46 | $3.42 | $3.45 | $3.38 | 2,152,300 |
| 2019-09-19 | $3.47 | $3.47 | $3.42 | $3.46 | $3.39 | 1,049,300 |
| 2019-09-18 | $3.43 | $3.48 | $3.42 | $3.46 | $3.39 | 1,759,100 |
| 2019-09-17 | $3.48 | $3.51 | $3.41 | $3.45 | $3.38 | 2,592,190 |
| 2019-09-16 | $3.55 | $3.55 | $3.44 | $3.51 | $3.44 | 2,271,440 |
| 2019-09-13 | $3.53 | $3.53 | $3.53 | $3.53 | $3.46 | 0 |
| 2019-09-12 | $3.49 | $3.53 | $3.47 | $3.53 | $3.46 | 2,350,500 |
| 2019-09-11 | $3.50 | $3.50 | $3.46 | $3.48 | $3.41 | 1,858,970 |
| 2019-09-10 | $3.50 | $3.51 | $3.45 | $3.49 | $3.42 | 2,612,360 |
| 2019-09-09 | $3.49 | $3.52 | $3.46 | $3.51 | $3.44 | 2,789,640 |
| 2019-09-06 | $3.47 | $3.48 | $3.44 | $3.46 | $3.39 | 1,518,340 |
| 2019-09-05 | $3.44 | $3.51 | $3.44 | $3.45 | $3.38 | 3,175,070 |
| 2019-09-04 | $3.40 | $3.45 | $3.39 | $3.44 | $3.37 | 2,326,200 |
| 2019-09-03 | $3.41 | $3.44 | $3.37 | $3.44 | $3.37 | 2,733,510 |
| 2019-09-02 | $3.37 | $3.44 | $3.37 | $3.42 | $3.35 | 2,794,340 |
| 2019-08-30 | $3.43 | $3.44 | $3.37 | $3.40 | $3.33 | 2,849,120 |
| 2019-08-29 | $3.44 | $3.46 | $3.38 | $3.43 | $3.36 | 3,144,420 |
| 2019-08-28 | $3.38 | $3.53 | $3.36 | $3.44 | $3.37 | 4,162,140 |
| 2019-08-27 | $3.35 | $3.41 | $3.34 | $3.38 | $3.31 | 2,578,220 |
| 2019-08-26 | $3.29 | $3.34 | $3.26 | $3.34 | $3.27 | 2,991,030 |
| 2019-08-23 | $3.34 | $3.35 | $3.31 | $3.34 | $3.27 | 1,685,730 |
| 2019-08-22 | $3.36 | $3.36 | $3.31 | $3.33 | $3.26 | 1,896,200 |
| 2019-08-21 | $3.36 | $3.37 | $3.34 | $3.36 | $3.29 | 1,698,790 |
| 2019-08-20 | $3.39 | $3.41 | $3.35 | $3.37 | $3.30 | 2,941,960 |
| 2019-08-19 | $3.40 | $3.42 | $3.35 | $3.40 | $3.33 | 6,370,000 |
| 2019-08-16 | $3.38 | $3.39 | $3.35 | $3.38 | $3.31 | 2,422,630 |
| 2019-08-15 | $3.35 | $3.39 | $3.27 | $3.39 | $3.32 | 1,611,700 |
| 2019-08-14 | $3.38 | $3.38 | $3.35 | $3.37 | $3.30 | 1,254,500 |
| 2019-08-13 | $3.33 | $3.35 | $3.31 | $3.35 | $3.28 | 981,300 |
| 2019-08-12 | $3.33 | $3.35 | $3.28 | $3.35 | $3.28 | 1,072,810 |
| 2019-08-09 | $3.34 | $3.36 | $3.28 | $3.33 | $3.26 | 1,112,500 |
| 2019-08-08 | $3.30 | $3.36 | $3.30 | $3.33 | $3.26 | 1,303,300 |
| 2019-08-07 | $3.38 | $3.44 | $3.26 | $3.33 | $3.26 | 2,588,800 |
| 2019-08-06 | $3.40 | $3.49 | $3.26 | $3.38 | $3.31 | 4,377,620 |
| 2019-08-05 | $3.62 | $3.64 | $3.49 | $3.51 | $3.44 | 2,844,700 |
| 2019-08-02 | $3.66 | $3.70 | $3.57 | $3.63 | $3.56 | 2,850,200 |
| 2019-08-01 | $3.76 | $3.77 | $3.68 | $3.70 | $3.62 | 2,384,000 |
| 2019-07-31 | $3.72 | $3.80 | $3.71 | $3.79 | $3.71 | 2,480,950 |
| 2019-07-30 | $3.73 | $3.75 | $3.70 | $3.75 | $3.67 | 1,088,560 |
| 2019-07-29 | $3.76 | $3.76 | $3.70 | $3.72 | $3.64 | 1,356,370 |
| 2019-07-26 | $3.72 | $3.77 | $3.71 | $3.77 | $3.69 | 2,390,020 |
| 2019-07-25 | $3.78 | $3.79 | $3.70 | $3.76 | $3.68 | 2,040,860 |
| 2019-07-24 | $3.79 | $3.80 | $3.74 | $3.77 | $3.69 | 2,457,600 |
| 2019-07-23 | $3.83 | $3.83 | $3.76 | $3.77 | $3.69 | 1,800,000 |
| 2019-07-22 | $3.95 | $3.96 | $3.76 | $3.81 | $3.73 | 2,298,200 |
| 2019-07-19 | $3.98 | $3.99 | $3.94 | $3.96 | $3.88 | 2,688,850 |
| 2019-07-18 | $3.97 | $3.99 | $3.93 | $3.98 | $3.90 | 3,265,540 |
| 2019-07-17 | $3.96 | $3.99 | $3.93 | $3.99 | $3.91 | 2,407,030 |
| 2019-07-16 | $3.93 | $3.97 | $3.93 | $3.97 | $3.89 | 1,957,280 |
| 2019-07-15 | $4.00 | $4.00 | $3.92 | $3.96 | $3.88 | 3,503,350 |
| 2019-07-12 | $3.97 | $4.01 | $3.89 | $4.01 | $3.93 | 3,233,910 |
| 2019-07-11 | $3.95 | $3.99 | $3.94 | $3.96 | $3.88 | 1,507,570 |
| 2019-07-10 | $3.94 | $3.98 | $3.91 | $3.94 | $3.86 | 2,953,540 |
| 2019-07-09 | $3.93 | $3.97 | $3.89 | $3.93 | $3.85 | 2,703,920 |
| 2019-07-08 | $4.12 | $4.12 | $3.91 | $3.91 | $3.83 | 5,071,750 |
| 2019-07-05 | $4.08 | $4.12 | $4.07 | $4.12 | $4.04 | 3,142,190 |
| 2019-07-04 | $4.07 | $4.09 | $4.05 | $4.08 | $4.00 | 2,472,100 |
| 2019-07-03 | $4.09 | $4.11 | $4.03 | $4.07 | $3.99 | 3,407,760 |
| 2019-07-02 | $4.08 | $4.09 | $4.00 | $4.07 | $3.99 | 4,765,640 |
| 2019-07-01 | $4.10 | $4.14 | $4.06 | $4.09 | $4.01 | 3,781,720 |
| 2019-06-28 | $4.08 | $4.11 | $4.03 | $4.05 | $3.97 | 3,822,390 |
| 2019-06-27 | $4.02 | $4.09 | $4.02 | $4.07 | $3.99 | 3,132,150 |
| 2019-06-26 | $4.00 | $4.07 | $3.98 | $4.04 | $3.96 | 3,033,840 |
| 2019-06-25 | $3.98 | $4.02 | $3.95 | $4.00 | $3.92 | 3,090,600 |
| 2019-06-24 | $3.98 | $4.01 | $3.96 | $3.99 | $3.91 | 3,918,430 |
| 2019-06-21 | $3.92 | $3.98 | $3.90 | $3.96 | $3.88 | 3,658,240 |
| 2019-06-20 | $3.85 | $3.91 | $3.81 | $3.91 | $3.83 | 2,943,440 |
| 2019-06-19 | $3.88 | $3.93 | $3.82 | $3.87 | $3.79 | 3,891,460 |
| 2019-06-18 | $3.82 | $3.83 | $3.79 | $3.83 | $3.75 | 1,328,600 |
| 2019-06-17 | $3.81 | $3.86 | $3.78 | $3.84 | $3.76 | 2,225,330 |
| 2019-06-14 | $3.82 | $3.83 | $3.78 | $3.81 | $3.73 | 2,510,130 |
| 2019-06-13 | $3.82 | $3.82 | $3.77 | $3.81 | $3.73 | 2,216,090 |
| 2019-06-12 | $3.82 | $3.82 | $3.75 | $3.79 | $3.71 | 3,439,900 |
| 2019-06-11 | $3.74 | $3.82 | $3.74 | $3.80 | $3.72 | 2,484,200 |
| 2019-06-10 | $3.72 | $3.74 | $3.69 | $3.72 | $3.64 | 2,094,440 |
| 2019-06-07 | $3.71 | $3.71 | $3.71 | $3.71 | $3.63 | 0 |
| 2019-06-06 | $3.73 | $3.73 | $3.65 | $3.71 | $3.63 | 1,944,830 |
| 2019-06-05 | $3.79 | $3.85 | $3.72 | $3.75 | $3.67 | 2,222,250 |
| 2019-06-04 | $3.73 | $3.77 | $3.68 | $3.72 | $3.64 | 2,273,530 |
| 2019-06-03 | $3.76 | $3.79 | $3.70 | $3.76 | $3.68 | 2,055,420 |
| 2019-05-31 | $3.74 | $3.77 | $3.69 | $3.76 | $3.68 | 2,021,900 |
| 2019-05-30 | $3.74 | $3.77 | $3.69 | $3.75 | $3.67 | 2,142,300 |
| 2019-05-29 | $3.74 | $3.74 | $3.70 | $3.73 | $3.65 | 1,233,360 |
| 2019-05-28 | $3.70 | $3.77 | $3.68 | $3.74 | $3.66 | 3,505,190 |
| 2019-05-27 | $3.61 | $3.69 | $3.52 | $3.68 | $3.60 | 3,658,090 |
| 2019-05-24 | $3.60 | $3.65 | $3.60 | $3.62 | $3.50 | 2,779,590 |
| 2019-05-23 | $3.63 | $3.66 | $3.57 | $3.61 | $3.49 | 1,992,680 |
| 2019-05-22 | $3.63 | $3.66 | $3.61 | $3.66 | $3.54 | 1,881,200 |
| 2019-05-21 | $3.59 | $3.67 | $3.56 | $3.64 | $3.52 | 2,114,430 |
| 2019-05-20 | $3.71 | $3.71 | $3.53 | $3.60 | $3.48 | 3,676,000 |
| 2019-05-17 | $3.78 | $3.79 | $3.66 | $3.70 | $3.58 | 3,594,420 |
| 2019-05-16 | $3.72 | $3.78 | $3.69 | $3.78 | $3.65 | 4,288,260 |
| 2019-05-15 | $3.72 | $3.75 | $3.67 | $3.72 | $3.60 | 4,518,320 |
| 2019-05-14 | $3.69 | $3.73 | $3.65 | $3.70 | $3.58 | 3,792,450 |
| 2019-05-13 | $3.70 | $3.78 | $3.65 | $3.70 | $3.58 | 3,536,760 |
| 2019-05-10 | $3.69 | $3.80 | $3.67 | $3.76 | $3.63 | 4,443,930 |
| 2019-05-09 | $3.75 | $3.75 | $3.65 | $3.71 | $3.59 | 4,726,730 |
| 2019-05-08 | $3.74 | $3.82 | $3.65 | $3.82 | $3.69 | 6,078,040 |
| 2019-05-07 | $3.85 | $3.85 | $3.71 | $3.79 | $3.66 | 5,106,300 |
| 2019-05-06 | $3.86 | $3.88 | $3.75 | $3.80 | $3.67 | 7,377,280 |
| 2019-05-03 | $3.93 | $3.93 | $3.93 | $3.93 | $3.80 | 0 |
| 2019-05-02 | $3.93 | $3.93 | $3.93 | $3.93 | $3.80 | 0 |
| 2019-05-01 | $3.93 | $3.93 | $3.93 | $3.93 | $3.80 | 0 |
| 2019-04-30 | $3.85 | $3.97 | $3.83 | $3.93 | $3.80 | 4,263,220 |
| 2019-04-29 | $3.87 | $3.96 | $3.80 | $3.86 | $3.73 | 7,933,290 |
| 2019-04-26 | $3.88 | $3.95 | $3.82 | $3.89 | $3.76 | 5,697,930 |
| 2019-04-25 | $4.07 | $4.14 | $3.90 | $3.90 | $3.77 | 7,884,430 |
| 2019-04-24 | $4.09 | $4.10 | $3.98 | $4.06 | $3.92 | 5,052,600 |
| 2019-04-23 | $4.07 | $4.15 | $4.00 | $4.07 | $3.93 | 6,775,890 |
| 2019-04-22 | $4.19 | $4.19 | $4.06 | $4.11 | $3.97 | 5,180,050 |
| 2019-04-19 | $4.20 | $4.20 | $4.10 | $4.18 | $4.04 | 3,918,390 |
| 2019-04-18 | $4.17 | $4.26 | $4.15 | $4.17 | $4.03 | 4,982,620 |
| 2019-04-17 | $4.23 | $4.26 | $4.15 | $4.22 | $4.08 | 7,273,400 |
| 2019-04-16 | $4.09 | $4.34 | $4.03 | $4.23 | $4.09 | 8,772,850 |
| 2019-04-15 | $4.18 | $4.20 | $4.08 | $4.08 | $3.94 | 5,714,310 |
| 2019-04-12 | $4.13 | $4.17 | $4.03 | $4.10 | $3.96 | 6,381,880 |
| 2019-04-11 | $4.18 | $4.24 | $4.14 | $4.17 | $4.03 | 5,262,810 |
| 2019-04-10 | $4.12 | $4.19 | $4.12 | $4.19 | $4.05 | 5,940,700 |
| 2019-04-09 | $4.13 | $4.22 | $4.13 | $4.18 | $4.04 | 5,606,640 |
| 2019-04-08 | $4.18 | $4.26 | $4.10 | $4.16 | $4.02 | 8,167,510 |
| 2019-04-05 | $4.14 | $4.14 | $4.14 | $4.14 | $4.00 | 0 |
| 2019-04-04 | $4.10 | $4.25 | $4.08 | $4.14 | $4.00 | 7,802,130 |
| 2019-04-03 | $4.01 | $4.09 | $4.01 | $4.07 | $3.93 | 7,006,780 |
| 2019-04-02 | $4.08 | $4.09 | $4.02 | $4.05 | $3.91 | 6,932,790 |
| 2019-04-01 | $3.93 | $4.04 | $3.93 | $4.00 | $3.87 | 6,171,690 |
| 2019-03-29 | $3.80 | $3.91 | $3.73 | $3.91 | $3.78 | 7,009,730 |
| 2019-03-28 | $3.96 | $3.97 | $3.82 | $3.83 | $3.70 | 4,952,700 |
| 2019-03-27 | $3.94 | $3.96 | $3.81 | $3.95 | $3.82 | 6,436,500 |
| 2019-03-26 | $4.05 | $4.06 | $3.88 | $3.91 | $3.78 | 7,184,510 |
| 2019-03-25 | $3.90 | $4.09 | $3.87 | $4.02 | $3.89 | 9,371,630 |
| 2019-03-22 | $3.93 | $3.97 | $3.87 | $3.96 | $3.83 | 6,836,470 |
| 2019-03-21 | $3.90 | $3.95 | $3.89 | $3.94 | $3.81 | 7,166,980 |
| 2019-03-20 | $3.88 | $3.92 | $3.81 | $3.90 | $3.77 | 6,410,970 |
| 2019-03-19 | $3.86 | $3.96 | $3.84 | $3.88 | $3.75 | 7,847,650 |
| 2019-03-18 | $3.77 | $3.83 | $3.76 | $3.83 | $3.70 | 6,888,060 |
| 2019-03-15 | $3.74 | $3.84 | $3.70 | $3.75 | $3.62 | 6,670,660 |
| 2019-03-14 | $3.84 | $3.92 | $3.64 | $3.71 | $3.59 | 10,148,400 |
| 2019-03-13 | $3.82 | $4.06 | $3.80 | $3.81 | $3.68 | 15,363,280 |
| 2019-03-12 | $3.79 | $3.81 | $3.72 | $3.80 | $3.67 | 12,064,240 |
| 2019-03-11 | $3.65 | $3.76 | $3.64 | $3.76 | $3.63 | 9,829,950 |
| 2019-03-08 | $3.71 | $3.71 | $3.53 | $3.65 | $3.53 | 13,421,380 |
| 2019-03-07 | $3.72 | $3.78 | $3.65 | $3.74 | $3.61 | 9,732,420 |
| 2019-03-06 | $3.60 | $3.74 | $3.58 | $3.71 | $3.59 | 10,166,900 |
| 2019-03-05 | $3.52 | $3.62 | $3.52 | $3.61 | $3.49 | 8,424,290 |
| 2019-03-04 | $3.51 | $3.60 | $3.51 | $3.55 | $3.43 | 9,328,480 |
| 2019-03-01 | $3.53 | $3.55 | $3.46 | $3.51 | $3.39 | 4,266,110 |
| 2019-02-28 | $3.50 | $3.57 | $3.48 | $3.51 | $3.39 | 5,651,850 |
| 2019-02-27 | $3.51 | $3.55 | $3.45 | $3.49 | $3.37 | 10,684,630 |
| 2019-02-26 | $3.48 | $3.59 | $3.47 | $3.51 | $3.39 | 12,756,950 |
| 2019-02-25 | $3.38 | $3.47 | $3.34 | $3.46 | $3.34 | 11,901,130 |
| 2019-02-22 | $3.29 | $3.34 | $3.27 | $3.34 | $3.23 | 6,775,390 |
| 2019-02-21 | $3.27 | $3.31 | $3.26 | $3.29 | $3.18 | 7,445,130 |
| 2019-02-20 | $3.30 | $3.31 | $3.25 | $3.29 | $3.18 | 6,475,850 |
| 2019-02-19 | $3.28 | $3.33 | $3.24 | $3.29 | $3.18 | 7,081,180 |
| 2019-02-18 | $3.23 | $3.29 | $3.19 | $3.28 | $3.17 | 8,759,500 |
| 2019-02-15 | $3.23 | $3.27 | $3.16 | $3.23 | $3.12 | 5,632,130 |
| 2019-02-14 | $3.17 | $3.28 | $3.17 | $3.22 | $3.11 | 5,397,300 |
| 2019-02-13 | $3.14 | $3.19 | $3.13 | $3.19 | $3.08 | 4,534,570 |
| 2019-02-12 | $3.13 | $3.16 | $3.11 | $3.15 | $3.04 | 3,396,780 |
| 2019-02-11 | $3.08 | $3.14 | $3.07 | $3.13 | $3.02 | 3,985,060 |
| 2019-02-08 | $3.08 | $3.08 | $3.08 | $3.08 | $2.98 | 0 |
| 2019-02-07 | $3.08 | $3.08 | $3.08 | $3.08 | $2.98 | 0 |
| 2019-02-06 | $3.08 | $3.08 | $3.08 | $3.08 | $2.98 | 0 |
| 2019-02-05 | $3.08 | $3.08 | $3.08 | $3.08 | $2.98 | 0 |
| 2019-02-04 | $3.08 | $3.08 | $3.08 | $3.08 | $2.98 | 0 |
| 2019-02-01 | $3.06 | $3.08 | $3.04 | $3.08 | $2.98 | 1,965,530 |
| 2019-01-31 | $3.02 | $3.08 | $3.01 | $3.06 | $2.96 | 4,976,590 |
| 2019-01-30 | $3.05 | $3.07 | $3.02 | $3.05 | $2.95 | 2,653,500 |
| 2019-01-29 | $3.07 | $3.08 | $2.97 | $3.06 | $2.96 | 3,148,130 |
| 2019-01-28 | $3.05 | $3.08 | $3.03 | $3.06 | $2.96 | 2,105,230 |
| 2019-01-25 | $3.06 | $3.08 | $3.04 | $3.05 | $2.95 | 1,909,500 |
| 2019-01-24 | $3.04 | $3.07 | $3.04 | $3.06 | $2.96 | 2,517,060 |
| 2019-01-23 | $3.06 | $3.07 | $3.02 | $3.06 | $2.96 | 2,385,500 |
| 2019-01-22 | $3.07 | $3.09 | $3.04 | $3.06 | $2.96 | 2,259,400 |
| 2019-01-21 | $3.06 | $3.07 | $3.03 | $3.06 | $2.96 | 2,941,380 |
| 2019-01-18 | $3.06 | $3.07 | $3.02 | $3.05 | $2.95 | 4,987,860 |
| 2019-01-17 | $3.12 | $3.12 | $2.97 | $3.10 | $3.00 | 12,413,600 |
| 2019-01-16 | $3.12 | $3.13 | $3.08 | $3.11 | $3.01 | 2,003,990 |
| 2019-01-15 | $3.10 | $3.13 | $3.07 | $3.12 | $3.02 | 3,096,550 |
| 2019-01-14 | $3.12 | $3.14 | $3.08 | $3.11 | $3.01 | 2,163,540 |
| 2019-01-11 | $3.12 | $3.13 | $3.08 | $3.11 | $3.01 | 2,624,810 |
| 2019-01-10 | $3.11 | $3.14 | $3.10 | $3.10 | $3.00 | 3,481,630 |
| 2019-01-09 | $3.10 | $3.18 | $3.10 | $3.11 | $3.01 | 5,805,810 |
| 2019-01-08 | $3.10 | $3.14 | $3.08 | $3.13 | $3.02 | 5,183,710 |
| 2019-01-07 | $3.10 | $3.14 | $3.08 | $3.10 | $3.00 | 5,756,620 |
| 2019-01-04 | $2.99 | $3.09 | $2.97 | $3.08 | $2.98 | 6,069,320 |
| 2019-01-03 | $3.00 | $3.04 | $2.94 | $3.04 | $2.94 | 5,995,790 |
| 2019-01-02 | $3.07 | $3.08 | $2.99 | $2.99 | $2.89 | 4,692,620 |
| 2019-01-01 | $3.08 | $3.08 | $3.08 | $3.08 | $2.98 | 0 |
| 2018-12-31 | $3.08 | $3.08 | $3.08 | $3.08 | $2.98 | 0 |
| 2018-12-28 | $3.09 | $3.14 | $3.05 | $3.08 | $2.98 | 5,000,700 |
| 2018-12-27 | $3.22 | $3.24 | $3.07 | $3.09 | $2.99 | 7,305,100 |
| 2018-12-26 | $3.19 | $3.23 | $3.11 | $3.15 | $3.04 | 8,376,330 |
| 2018-12-25 | $3.16 | $3.28 | $3.12 | $3.22 | $3.11 | 12,089,320 |
| 2018-12-24 | $3.36 | $3.36 | $3.20 | $3.20 | $3.09 | 17,385,220 |
| 2018-12-21 | $3.46 | $3.65 | $3.29 | $3.38 | $3.27 | 25,949,210 |
| 2018-12-20 | $3.55 | $3.80 | $3.49 | $3.61 | $3.49 | 36,939,570 |
| 2018-12-19 | $3.42 | $3.49 | $3.30 | $3.49 | $3.37 | 19,979,920 |
| 2018-12-18 | $3.18 | $3.20 | $3.09 | $3.17 | $3.06 | 4,037,580 |
| 2018-12-17 | $3.23 | $3.24 | $3.17 | $3.21 | $3.10 | 2,622,830 |
| 2018-12-14 | $3.25 | $3.28 | $3.20 | $3.26 | $3.15 | 2,302,760 |
| 2018-12-13 | $3.27 | $3.28 | $3.23 | $3.26 | $3.15 | 2,678,700 |
| 2018-12-12 | $3.29 | $3.29 | $3.21 | $3.24 | $3.13 | 2,897,680 |
| 2018-12-11 | $3.35 | $3.35 | $3.24 | $3.27 | $3.16 | 5,968,350 |
| 2018-12-10 | $3.36 | $3.44 | $3.30 | $3.34 | $3.23 | 3,307,500 |
| 2018-12-07 | $3.50 | $3.50 | $3.38 | $3.39 | $3.28 | 6,579,830 |
| 2018-12-06 | $3.56 | $3.64 | $3.42 | $3.53 | $3.41 | 12,165,040 |
| 2018-12-05 | $3.67 | $3.93 | $3.61 | $3.62 | $3.50 | 21,523,500 |
| 2018-12-04 | $3.33 | $3.62 | $3.33 | $3.58 | $3.46 | 17,084,480 |
| 2018-12-03 | $3.33 | $3.36 | $3.27 | $3.33 | $3.22 | 5,234,630 |
| 2018-11-30 | $3.22 | $3.25 | $3.17 | $3.25 | $3.14 | 2,214,240 |
| 2018-11-29 | $3.24 | $3.28 | $3.18 | $3.22 | $3.11 | 2,385,400 |
| 2018-11-28 | $3.21 | $3.24 | $3.15 | $3.23 | $3.12 | 1,978,700 |
| 2018-11-27 | $3.19 | $3.22 | $3.15 | $3.21 | $3.10 | 1,954,800 |
| 2018-11-26 | $3.17 | $3.22 | $3.13 | $3.17 | $3.06 | 2,441,980 |
| 2018-11-23 | $3.29 | $3.29 | $3.14 | $3.16 | $3.05 | 6,068,510 |
| 2018-11-22 | $3.24 | $3.30 | $3.23 | $3.29 | $3.18 | 3,660,400 |
| 2018-11-21 | $3.15 | $3.23 | $3.14 | $3.22 | $3.11 | 2,163,600 |
| 2018-11-20 | $3.21 | $3.30 | $3.15 | $3.18 | $3.07 | 5,229,750 |
| 2018-11-19 | $3.17 | $3.27 | $3.17 | $3.21 | $3.10 | 4,936,540 |
| 2018-11-16 | $3.14 | $3.16 | $3.09 | $3.15 | $3.04 | 4,657,880 |
| 2018-11-15 | $3.13 | $3.13 | $3.05 | $3.07 | $2.97 | 3,108,600 |
| 2018-11-14 | $3.04 | $3.15 | $3.04 | $3.06 | $2.96 | 4,337,600 |
| 2018-11-13 | $2.94 | $3.11 | $2.93 | $3.05 | $2.95 | 7,621,530 |
| 2018-11-12 | $2.91 | $2.97 | $2.89 | $2.97 | $2.87 | 3,948,510 |
| 2018-11-09 | $2.92 | $2.93 | $2.85 | $2.92 | $2.82 | 2,642,600 |
| 2018-11-08 | $2.93 | $2.94 | $2.90 | $2.93 | $2.83 | 1,668,300 |
| 2018-11-07 | $2.93 | $2.93 | $2.91 | $2.93 | $2.83 | 1,743,700 |
| 2018-11-06 | $2.93 | $2.94 | $2.90 | $2.92 | $2.82 | 1,772,980 |
| 2018-11-05 | $2.90 | $2.93 | $2.90 | $2.93 | $2.83 | 1,685,590 |
| 2018-11-02 | $2.89 | $2.92 | $2.89 | $2.92 | $2.82 | 2,215,850 |
| 2018-11-01 | $2.89 | $2.91 | $2.87 | $2.89 | $2.79 | 1,739,600 |
| 2018-10-31 | $2.90 | $2.90 | $2.87 | $2.89 | $2.79 | 2,329,500 |
| 2018-10-30 | $2.82 | $2.89 | $2.82 | $2.88 | $2.78 | 2,487,440 |
| 2018-10-29 | $2.86 | $2.88 | $2.84 | $2.85 | $2.75 | 2,553,340 |
| 2018-10-26 | $2.81 | $3.03 | $2.80 | $2.90 | $2.80 | 6,321,930 |
| 2018-10-25 | $2.75 | $2.81 | $2.70 | $2.79 | $2.70 | 1,860,500 |
| 2018-10-24 | $2.73 | $2.80 | $2.72 | $2.79 | $2.70 | 1,706,280 |
| 2018-10-23 | $2.77 | $2.77 | $2.72 | $2.74 | $2.65 | 1,667,600 |
| 2018-10-22 | $2.70 | $2.78 | $2.68 | $2.77 | $2.68 | 2,699,710 |
| 2018-10-19 | $2.67 | $2.67 | $2.62 | $2.67 | $2.58 | 2,171,340 |
| 2018-10-18 | $2.65 | $2.71 | $2.54 | $2.69 | $2.60 | 5,956,900 |
| 2018-10-17 | $2.69 | $2.70 | $2.60 | $2.68 | $2.59 | 2,001,060 |
| 2018-10-16 | $2.69 | $2.69 | $2.63 | $2.68 | $2.59 | 2,934,610 |
| 2018-10-15 | $2.70 | $2.74 | $2.66 | $2.70 | $2.61 | 1,307,230 |
| 2018-10-12 | $2.64 | $2.77 | $2.60 | $2.74 | $2.65 | 8,992,560 |
| 2018-10-11 | $2.70 | $2.70 | $2.56 | $2.68 | $2.59 | 9,455,020 |
| 2018-10-10 | $2.75 | $2.77 | $2.74 | $2.74 | $2.65 | 1,270,000 |
| 2018-10-09 | $2.72 | $2.75 | $2.72 | $2.74 | $2.65 | 1,209,930 |
| 2018-10-08 | $2.77 | $2.77 | $2.72 | $2.72 | $2.63 | 2,637,350 |
| 2018-10-05 | $2.78 | $2.78 | $2.78 | $2.78 | $2.69 | 0 |
| 2018-10-04 | $2.78 | $2.78 | $2.78 | $2.78 | $2.69 | 0 |
| 2018-10-03 | $2.78 | $2.78 | $2.78 | $2.78 | $2.69 | 0 |
| 2018-10-02 | $2.78 | $2.78 | $2.78 | $2.78 | $2.69 | 0 |
| 2018-10-01 | $2.78 | $2.78 | $2.78 | $2.78 | $2.69 | 0 |
| 2018-09-28 | $2.75 | $2.78 | $2.73 | $2.78 | $2.69 | 1,821,000 |
| 2018-09-27 | $2.76 | $2.77 | $2.73 | $2.75 | $2.66 | 2,148,150 |
| 2018-09-26 | $2.77 | $2.79 | $2.75 | $2.77 | $2.68 | 1,741,700 |
| 2018-09-25 | $2.76 | $2.78 | $2.74 | $2.78 | $2.69 | 3,413,870 |
| 2018-09-24 | $2.81 | $2.81 | $2.81 | $2.81 | $2.72 | 0 |
| 2018-09-21 | $2.83 | $2.83 | $2.77 | $2.81 | $2.72 | 3,427,760 |
| 2018-09-20 | $2.79 | $2.82 | $2.75 | $2.76 | $2.67 | 2,137,430 |
| 2018-09-19 | $2.75 | $2.83 | $2.72 | $2.78 | $2.69 | 3,710,660 |
| 2018-09-18 | $2.72 | $2.75 | $2.69 | $2.74 | $2.65 | 2,185,400 |
| 2018-09-17 | $2.75 | $2.75 | $2.66 | $2.73 | $2.64 | 2,742,200 |
| 2018-09-14 | $2.78 | $2.78 | $2.72 | $2.74 | $2.65 | 1,929,700 |
| 2018-09-13 | $2.74 | $2.78 | $2.74 | $2.76 | $2.67 | 1,065,000 |
| 2018-09-12 | $2.74 | $2.77 | $2.73 | $2.75 | $2.66 | 1,067,700 |
| 2018-09-11 | $2.80 | $2.80 | $2.75 | $2.76 | $2.67 | 1,044,400 |
| 2018-09-10 | $2.80 | $2.82 | $2.74 | $2.80 | $2.71 | 2,025,100 |
| 2018-09-07 | $2.80 | $2.82 | $2.77 | $2.81 | $2.72 | 1,654,500 |
| 2018-09-06 | $2.80 | $2.80 | $2.73 | $2.79 | $2.70 | 2,017,300 |
| 2018-09-05 | $2.77 | $2.84 | $2.77 | $2.81 | $2.72 | 1,212,500 |
| 2018-09-04 | $2.77 | $2.83 | $2.55 | $2.82 | $2.73 | 1,116,600 |
| 2018-09-03 | $2.81 | $2.82 | $2.76 | $2.79 | $2.70 | 1,497,200 |
| 2018-08-31 | $2.82 | $2.83 | $2.77 | $2.82 | $2.73 | 1,929,330 |
| 2018-08-30 | $2.83 | $2.85 | $2.80 | $2.82 | $2.73 | 1,521,020 |
| 2018-08-29 | $2.82 | $2.87 | $2.81 | $2.84 | $2.74 | 2,728,070 |
| 2018-08-28 | $2.85 | $2.85 | $2.83 | $2.83 | $2.74 | 1,472,500 |
| 2018-08-27 | $2.83 | $2.86 | $2.81 | $2.85 | $2.75 | 2,491,030 |
| 2018-08-24 | $2.81 | $2.83 | $2.78 | $2.83 | $2.74 | 1,703,050 |
| 2018-08-23 | $2.80 | $2.82 | $2.77 | $2.82 | $2.73 | 1,257,750 |
| 2018-08-22 | $2.79 | $2.82 | $2.78 | $2.80 | $2.71 | 903,400 |
| 2018-08-21 | $2.78 | $2.84 | $2.77 | $2.82 | $2.73 | 1,412,850 |
| 2018-08-20 | $2.76 | $2.81 | $2.74 | $2.80 | $2.71 | 1,597,590 |
| 2018-08-17 | $2.82 | $2.82 | $2.71 | $2.79 | $2.70 | 2,242,170 |
| 2018-08-16 | $2.81 | $2.83 | $2.77 | $2.80 | $2.71 | 1,851,020 |
| 2018-08-15 | $2.88 | $2.88 | $2.81 | $2.82 | $2.73 | 1,237,900 |
| 2018-08-14 | $2.85 | $2.87 | $2.83 | $2.87 | $2.77 | 1,431,570 |
| 2018-08-13 | $2.85 | $2.88 | $2.81 | $2.87 | $2.77 | 2,138,440 |
| 2018-08-10 | $2.88 | $2.91 | $2.85 | $2.90 | $2.80 | 3,954,650 |
| 2018-08-09 | $2.82 | $2.88 | $2.81 | $2.88 | $2.78 | 2,512,240 |
| 2018-08-08 | $2.82 | $2.85 | $2.80 | $2.83 | $2.74 | 1,918,860 |
| 2018-08-07 | $2.73 | $2.84 | $2.73 | $2.83 | $2.74 | 1,832,490 |
| 2018-08-06 | $2.80 | $2.83 | $2.71 | $2.75 | $2.66 | 1,886,290 |
| 2018-08-03 | $2.80 | $2.82 | $2.75 | $2.80 | $2.71 | 1,471,400 |
| 2018-08-02 | $2.87 | $2.87 | $2.72 | $2.79 | $2.70 | 4,109,800 |
| 2018-08-01 | $2.91 | $2.93 | $2.85 | $2.87 | $2.77 | 4,686,190 |
| 2018-07-31 | $2.92 | $2.97 | $2.91 | $2.94 | $2.84 | 3,285,400 |
| 2018-07-30 | $2.92 | $2.94 | $2.89 | $2.92 | $2.82 | 4,091,290 |
| 2018-07-27 | $2.93 | $2.95 | $2.90 | $2.93 | $2.83 | 4,087,210 |
| 2018-07-26 | $2.86 | $2.95 | $2.84 | $2.95 | $2.85 | 7,616,830 |
| 2018-07-25 | $2.84 | $2.86 | $2.81 | $2.85 | $2.75 | 3,641,890 |
| 2018-07-24 | $2.76 | $2.86 | $2.75 | $2.84 | $2.74 | 5,276,300 |
| 2018-07-23 | $2.73 | $2.77 | $2.72 | $2.77 | $2.68 | 2,449,180 |
| 2018-07-20 | $2.72 | $2.77 | $2.67 | $2.73 | $2.64 | 3,278,080 |
| 2018-07-19 | $2.72 | $2.74 | $2.69 | $2.71 | $2.62 | 1,487,600 |
| 2018-07-18 | $2.72 | $2.75 | $2.71 | $2.72 | $2.63 | 2,849,950 |
| 2018-07-17 | $2.71 | $2.72 | $2.69 | $2.71 | $2.62 | 2,657,640 |
| 2018-07-16 | $2.73 | $2.74 | $2.69 | $2.71 | $2.62 | 2,935,780 |
| 2018-07-13 | $2.71 | $2.74 | $2.70 | $2.73 | $2.64 | 3,534,710 |
| 2018-07-12 | $2.60 | $2.71 | $2.60 | $2.70 | $2.61 | 3,575,690 |
| 2018-07-11 | $2.68 | $2.69 | $2.58 | $2.63 | $2.54 | 3,028,280 |
| 2018-07-10 | $2.67 | $2.71 | $2.65 | $2.70 | $2.61 | 3,295,910 |
| 2018-07-09 | $2.60 | $2.67 | $2.60 | $2.66 | $2.57 | 2,772,720 |
| 2018-07-06 | $2.61 | $2.64 | $2.54 | $2.62 | $2.53 | 4,232,590 |
| 2018-07-05 | $2.74 | $2.75 | $2.59 | $2.61 | $2.52 | 3,561,150 |
| 2018-07-04 | $2.75 | $2.76 | $2.72 | $2.74 | $2.65 | 1,681,880 |
| 2018-07-03 | $2.74 | $2.77 | $2.69 | $2.76 | $2.67 | 2,877,900 |
| 2018-07-02 | $2.82 | $2.82 | $2.70 | $2.74 | $2.65 | 3,974,130 |
| 2018-06-29 | $2.78 | $2.83 | $2.71 | $2.83 | $2.74 | 4,834,930 |
| 2018-06-28 | $2.82 | $2.84 | $2.76 | $2.78 | $2.69 | 3,915,330 |
| 2018-06-27 | $2.85 | $2.87 | $2.81 | $2.82 | $2.73 | 2,848,800 |
| 2018-06-26 | $2.80 | $2.86 | $2.78 | $2.84 | $2.74 | 3,280,650 |
| 2018-06-25 | $2.94 | $2.94 | $2.81 | $2.85 | $2.75 | 3,294,340 |
| 2018-06-22 | $2.86 | $2.92 | $2.83 | $2.90 | $2.80 | 4,649,600 |
| 2018-06-21 | $3.04 | $3.05 | $2.85 | $2.89 | $2.79 | 8,902,450 |
| 2018-06-20 | $3.03 | $3.08 | $2.98 | $3.04 | $2.94 | 4,991,900 |
| 2018-06-19 | $3.32 | $3.34 | $3.05 | $3.05 | $2.95 | 7,839,200 |
| 2018-06-18 | $3.39 | $3.39 | $3.39 | $3.39 | $3.28 | 0 |
| 2018-06-15 | $3.35 | $3.40 | $3.23 | $3.39 | $3.28 | 8,793,720 |
| 2018-06-14 | $3.36 | $3.36 | $3.32 | $3.35 | $3.24 | 2,927,630 |
| 2018-06-13 | $3.36 | $3.37 | $3.30 | $3.36 | $3.25 | 3,989,180 |
| 2018-06-12 | $3.35 | $3.37 | $3.34 | $3.35 | $3.24 | 3,667,950 |
| 2018-06-11 | $3.30 | $3.36 | $3.28 | $3.35 | $3.24 | 4,904,930 |
| 2018-06-08 | $3.34 | $3.35 | $3.25 | $3.33 | $3.22 | 5,182,600 |
| 2018-06-07 | $3.29 | $3.33 | $3.27 | $3.33 | $3.22 | 4,269,700 |
| 2018-06-06 | $3.30 | $3.30 | $3.26 | $3.28 | $3.17 | 2,204,400 |
| 2018-06-05 | $3.28 | $3.31 | $3.25 | $3.30 | $3.19 | 3,436,600 |
| 2018-06-04 | $3.27 | $3.31 | $3.26 | $3.29 | $3.18 | 2,250,120 |
| 2018-06-01 | $3.31 | $3.33 | $3.25 | $3.28 | $3.17 | 2,528,610 |
| 2018-05-31 | $3.29 | $3.32 | $3.26 | $3.32 | $3.21 | 2,141,410 |
| 2018-05-30 | $3.34 | $3.38 | $3.23 | $3.26 | $3.15 | 5,169,500 |
| 2018-05-29 | $3.43 | $3.45 | $3.39 | $3.40 | $3.29 | 3,466,700 |
| 2018-05-28 | $3.52 | $3.52 | $3.43 | $3.43 | $3.31 | 4,650,860 |
| 2018-05-25 | $3.56 | $3.59 | $3.50 | $3.52 | $3.40 | 8,339,750 |
| 2018-05-24 | $3.55 | $3.74 | $3.47 | $3.62 | $3.50 | 21,236,310 |
| 2018-05-23 | $3.52 | $3.60 | $3.46 | $3.58 | $3.46 | 8,253,090 |
| 2018-05-22 | $3.50 | $3.53 | $3.50 | $3.51 | $3.39 | 1,975,510 |
| 2018-05-21 | $3.50 | $3.53 | $3.48 | $3.51 | $3.39 | 2,217,900 |
| 2018-05-18 | $3.46 | $3.49 | $3.44 | $3.48 | $3.36 | 1,984,700 |
| 2018-05-17 | $3.46 | $3.48 | $3.44 | $3.45 | $3.33 | 1,788,170 |
| 2018-05-16 | $3.48 | $3.49 | $3.45 | $3.46 | $3.34 | 1,435,500 |
| 2018-05-15 | $3.47 | $3.49 | $3.44 | $3.48 | $3.36 | 1,643,200 |
| 2018-05-14 | $3.51 | $3.53 | $3.47 | $3.47 | $3.35 | 1,745,700 |
| 2018-05-11 | $3.51 | $3.54 | $3.48 | $3.50 | $3.38 | 1,916,700 |
| 2018-05-10 | $3.50 | $3.52 | $3.48 | $3.51 | $3.39 | 2,232,240 |
| 2018-05-09 | $3.49 | $3.51 | $3.46 | $3.49 | $3.37 | 2,674,950 |
| 2018-05-08 | $3.50 | $3.50 | $3.47 | $3.49 | $3.37 | 2,477,920 |
| 2018-05-07 | $3.46 | $3.50 | $3.43 | $3.50 | $3.38 | 2,369,090 |
| 2018-05-04 | $3.44 | $3.47 | $3.43 | $3.46 | $3.34 | 2,745,840 |
| 2018-05-03 | $3.44 | $3.45 | $3.40 | $3.45 | $3.33 | 2,039,850 |
| 2018-05-02 | $3.46 | $3.46 | $3.41 | $3.44 | $3.32 | 1,455,500 |
| 2018-05-01 | $3.44 | $3.44 | $3.44 | $3.44 | $3.32 | 0 |
| 2018-04-30 | $3.44 | $3.44 | $3.44 | $3.44 | $3.32 | 0 |
| 2018-04-27 | $3.45 | $3.47 | $3.42 | $3.44 | $3.32 | 2,015,150 |
| 2018-04-26 | $3.49 | $3.49 | $3.43 | $3.45 | $3.33 | 1,834,840 |
| 2018-04-25 | $3.50 | $3.51 | $3.47 | $3.49 | $3.37 | 2,388,930 |
| 2018-04-24 | $3.43 | $3.52 | $3.43 | $3.51 | $3.39 | 2,579,400 |
| 2018-04-23 | $3.52 | $3.52 | $3.33 | $3.43 | $3.31 | 2,713,510 |
| 2018-04-20 | $3.55 | $3.55 | $3.48 | $3.50 | $3.38 | 3,387,700 |
| 2018-04-19 | $3.55 | $3.56 | $3.53 | $3.54 | $3.42 | 1,577,510 |
| 2018-04-18 | $3.55 | $3.56 | $3.50 | $3.55 | $3.43 | 2,765,380 |
| 2018-04-17 | $3.57 | $3.58 | $3.52 | $3.53 | $3.41 | 3,456,770 |
| 2018-04-16 | $3.63 | $3.63 | $3.55 | $3.57 | $3.45 | 2,308,370 |
| 2018-04-13 | $3.62 | $3.63 | $3.60 | $3.62 | $3.50 | 2,243,690 |
| 2018-04-12 | $3.62 | $3.63 | $3.59 | $3.62 | $3.50 | 1,768,770 |
| 2018-04-11 | $3.63 | $3.66 | $3.61 | $3.64 | $3.52 | 3,095,320 |
| 2018-04-10 | $3.62 | $3.65 | $3.58 | $3.63 | $3.51 | 3,645,720 |
| 2018-04-09 | $3.61 | $3.65 | $3.57 | $3.61 | $3.49 | 2,454,900 |
| 2018-04-06 | $3.61 | $3.61 | $3.61 | $3.61 | $3.49 | 0 |
| 2018-04-05 | $3.61 | $3.61 | $3.61 | $3.61 | $3.49 | 0 |
| 2018-04-04 | $3.63 | $3.67 | $3.60 | $3.61 | $3.49 | 2,409,200 |
| 2018-04-03 | $3.56 | $3.64 | $3.55 | $3.63 | $3.51 | 3,107,060 |
| 2018-04-02 | $3.69 | $3.72 | $3.65 | $3.68 | $3.56 | 3,184,950 |
| 2018-03-30 | $3.69 | $3.72 | $3.66 | $3.70 | $3.58 | 3,887,910 |
| 2018-03-29 | $3.64 | $3.72 | $3.62 | $3.70 | $3.58 | 4,405,010 |
| 2018-03-28 | $3.62 | $3.66 | $3.61 | $3.64 | $3.52 | 2,661,510 |
| 2018-03-27 | $3.58 | $3.69 | $3.58 | $3.64 | $3.52 | 3,717,980 |
| 2018-03-26 | $3.54 | $3.60 | $3.48 | $3.57 | $3.45 | 4,141,700 |
| 2018-03-23 | $3.70 | $3.73 | $3.50 | $3.54 | $3.42 | 7,792,600 |
| 2018-03-22 | $3.76 | $3.81 | $3.71 | $3.76 | $3.63 | 3,902,200 |
| 2018-03-21 | $3.74 | $3.86 | $3.71 | $3.78 | $3.65 | 6,562,110 |
| 2018-03-20 | $3.68 | $3.75 | $3.67 | $3.73 | $3.60 | 2,893,460 |
| 2018-03-19 | $3.70 | $3.73 | $3.67 | $3.71 | $3.59 | 2,055,830 |
| 2018-03-16 | $3.69 | $3.73 | $3.68 | $3.70 | $3.58 | 1,947,430 |
| 2018-03-15 | $3.72 | $3.74 | $3.68 | $3.70 | $3.58 | 2,522,250 |
| 2018-03-14 | $3.74 | $3.76 | $3.70 | $3.74 | $3.61 | 3,172,590 |
| 2018-03-13 | $3.75 | $3.78 | $3.73 | $3.75 | $3.62 | 3,557,480 |
| 2018-03-12 | $3.72 | $3.76 | $3.72 | $3.75 | $3.62 | 4,284,710 |
| 2018-03-09 | $3.71 | $3.73 | $3.68 | $3.72 | $3.60 | 5,227,610 |
| 2018-03-08 | $3.67 | $3.72 | $3.66 | $3.71 | $3.59 | 3,157,240 |
| 2018-03-07 | $3.71 | $3.73 | $3.66 | $3.69 | $3.57 | 3,693,000 |
| 2018-03-06 | $3.69 | $3.73 | $3.65 | $3.72 | $3.60 | 5,532,550 |
| 2018-03-05 | $3.69 | $3.71 | $3.65 | $3.68 | $3.56 | 2,705,850 |
| 2018-03-02 | $3.66 | $3.70 | $3.63 | $3.68 | $3.56 | 4,306,220 |
| 2018-03-01 | $3.61 | $3.66 | $3.59 | $3.66 | $3.54 | 4,613,580 |
| 2018-02-28 | $3.59 | $3.66 | $3.56 | $3.64 | $3.52 | 3,349,520 |
| 2018-02-27 | $3.65 | $3.65 | $3.61 | $3.63 | $3.51 | 2,403,980 |
| 2018-02-26 | $3.60 | $3.65 | $3.58 | $3.64 | $3.52 | 4,048,400 |
| 2018-02-23 | $3.54 | $3.62 | $3.54 | $3.59 | $3.47 | 4,323,810 |
| 2018-02-22 | $3.51 | $3.57 | $3.48 | $3.55 | $3.43 | 3,609,090 |
| 2018-02-21 | $3.50 | $3.50 | $3.50 | $3.50 | $3.38 | 0 |
| 2018-02-20 | $3.50 | $3.50 | $3.50 | $3.50 | $3.38 | 0 |
| 2018-02-19 | $3.50 | $3.50 | $3.50 | $3.50 | $3.38 | 0 |
| 2018-02-16 | $3.50 | $3.50 | $3.50 | $3.50 | $3.38 | 0 |
| 2018-02-15 | $3.50 | $3.50 | $3.50 | $3.50 | $3.38 | 0 |
| 2018-02-14 | $3.53 | $3.53 | $3.42 | $3.50 | $3.38 | 4,344,700 |
| 2018-02-13 | $3.60 | $3.63 | $3.47 | $3.52 | $3.40 | 6,489,050 |
| 2018-02-12 | $3.57 | $3.63 | $3.53 | $3.58 | $3.46 | 5,399,540 |
| 2018-02-09 | $3.59 | $3.64 | $3.41 | $3.57 | $3.45 | 6,317,860 |
| 2018-02-08 | $3.65 | $3.68 | $3.60 | $3.63 | $3.51 | 3,263,480 |
| 2018-02-07 | $3.66 | $3.72 | $3.58 | $3.62 | $3.50 | 5,282,480 |
| 2018-02-06 | $3.82 | $3.82 | $3.58 | $3.63 | $3.51 | 7,947,340 |
| 2018-02-05 | $3.85 | $3.91 | $3.82 | $3.86 | $3.73 | 4,523,920 |
| 2018-02-02 | $3.88 | $3.93 | $3.81 | $3.89 | $3.76 | 5,716,000 |
| 2018-02-01 | $4.06 | $4.10 | $3.84 | $3.88 | $3.75 | 6,815,100 |
| 2018-01-31 | $4.19 | $4.19 | $4.03 | $4.07 | $3.93 | 6,376,700 |
| 2018-01-30 | $4.21 | $4.23 | $4.16 | $4.23 | $4.09 | 4,077,600 |
| 2018-01-29 | $4.26 | $4.27 | $4.18 | $4.21 | $4.07 | 4,139,720 |
| 2018-01-26 | $4.21 | $4.28 | $4.18 | $4.25 | $4.11 | 4,817,580 |
| 2018-01-25 | $4.27 | $4.27 | $4.19 | $4.22 | $4.08 | 11,113,800 |
| 2018-01-24 | $4.29 | $4.31 | $4.21 | $4.28 | $4.14 | 6,202,420 |
| 2018-01-23 | $4.26 | $4.34 | $4.25 | $4.29 | $4.15 | 7,323,450 |
| 2018-01-22 | $4.25 | $4.27 | $4.22 | $4.24 | $4.10 | 5,092,050 |
| 2018-01-19 | $4.20 | $4.31 | $4.20 | $4.24 | $4.10 | 7,511,210 |
| 2018-01-18 | $4.18 | $4.27 | $4.17 | $4.22 | $4.08 | 6,182,850 |
| 2018-01-17 | $4.39 | $4.39 | $4.18 | $4.22 | $4.08 | 11,678,930 |
| 2018-01-16 | $4.18 | $4.39 | $4.17 | $4.37 | $4.22 | 12,175,460 |
| 2018-01-15 | $4.32 | $4.34 | $4.15 | $4.18 | $4.04 | 11,250,100 |
| 2018-01-12 | $4.17 | $4.55 | $4.17 | $4.33 | $4.18 | 21,678,890 |
| 2018-01-11 | $4.14 | $4.25 | $4.10 | $4.20 | $4.06 | 7,834,890 |
| 2018-01-10 | $4.22 | $4.31 | $4.10 | $4.15 | $4.01 | 10,210,010 |
| 2018-01-09 | $4.14 | $4.32 | $4.12 | $4.25 | $4.11 | 13,178,580 |
| 2018-01-08 | $4.12 | $4.25 | $4.09 | $4.14 | $4.00 | 15,367,820 |
| 2018-01-05 | $3.97 | $4.20 | $3.97 | $4.12 | $3.98 | 17,169,100 |
| 2018-01-04 | $3.95 | $4.04 | $3.91 | $3.98 | $3.85 | 5,618,880 |
| 2018-01-03 | $3.93 | $3.97 | $3.91 | $3.96 | $3.83 | 5,995,890 |
| 2018-01-02 | $3.88 | $3.97 | $3.87 | $3.94 | $3.81 | 6,210,920 |
| 2018-01-01 | $3.87 | $3.87 | $3.87 | $3.87 | $3.74 | 0 |
| 2017-12-29 | $3.85 | $3.87 | $3.84 | $3.87 | $3.74 | 3,022,380 |
| 2017-12-28 | $3.84 | $3.86 | $3.82 | $3.85 | $3.72 | 3,253,210 |
| 2017-12-27 | $3.86 | $3.86 | $3.82 | $3.83 | $3.70 | 4,598,400 |
| 2017-12-26 | $3.85 | $3.88 | $3.82 | $3.86 | $3.73 | 3,407,650 |
| 2017-12-25 | $3.83 | $3.89 | $3.80 | $3.85 | $3.72 | 6,069,960 |
| 2017-12-22 | $3.86 | $3.86 | $3.80 | $3.83 | $3.70 | 5,923,300 |
| 2017-12-21 | $3.90 | $3.90 | $3.80 | $3.87 | $3.74 | 6,292,950 |
| 2017-12-20 | $4.05 | $4.05 | $3.88 | $3.89 | $3.76 | 10,160,620 |
| 2017-12-19 | $3.98 | $4.16 | $3.95 | $4.05 | $3.91 | 19,411,920 |
| 2017-12-18 | $3.82 | $4.20 | $3.79 | $4.11 | $3.97 | 12,240,060 |
| 2017-12-15 | $3.80 | $3.83 | $3.79 | $3.82 | $3.69 | 3,949,970 |
| 2017-12-14 | $3.84 | $3.84 | $3.78 | $3.81 | $3.68 | 3,406,120 |
| 2017-12-13 | $3.80 | $3.83 | $3.78 | $3.82 | $3.69 | 2,384,870 |
| 2017-12-12 | $3.86 | $3.86 | $3.77 | $3.81 | $3.68 | 8,055,230 |
| 2017-12-11 | $3.88 | $3.88 | $3.83 | $3.86 | $3.73 | 6,667,290 |
| 2017-12-08 | $3.85 | $3.94 | $3.85 | $3.86 | $3.73 | 8,593,410 |
| 2017-12-07 | $3.87 | $3.90 | $3.82 | $3.88 | $3.75 | 2,978,500 |
| 2017-12-06 | $3.92 | $3.92 | $3.80 | $3.86 | $3.73 | 4,128,850 |
| 2017-12-05 | $4.01 | $4.01 | $3.85 | $3.92 | $3.79 | 3,050,810 |
| 2017-12-04 | $4.03 | $4.04 | $3.97 | $3.99 | $3.86 | 2,172,070 |
| 2017-12-01 | $4.00 | $4.05 | $4.00 | $4.03 | $3.89 | 2,732,100 |
| 2017-11-30 | $4.05 | $4.06 | $4.00 | $4.03 | $3.89 | 2,645,200 |
| 2017-11-29 | $3.99 | $4.06 | $3.96 | $4.06 | $3.92 | 2,895,860 |
| 2017-11-28 | $3.95 | $4.00 | $3.94 | $4.00 | $3.87 | 1,925,640 |
| 2017-11-27 | $4.01 | $4.01 | $3.90 | $3.96 | $3.83 | 3,145,610 |
| 2017-11-24 | $3.99 | $4.01 | $3.96 | $3.99 | $3.86 | 1,498,500 |
| 2017-11-23 | $4.05 | $4.05 | $3.95 | $3.97 | $3.84 | 2,373,980 |
| 2017-11-22 | $4.09 | $4.11 | $3.96 | $4.04 | $3.90 | 2,616,530 |
| 2017-11-21 | $4.02 | $4.15 | $4.01 | $4.09 | $3.95 | 2,790,960 |
| 2017-11-20 | $4.05 | $4.05 | $3.96 | $4.02 | $3.89 | 3,556,770 |
| 2017-11-17 | $4.28 | $4.29 | $4.05 | $4.08 | $3.94 | 4,537,140 |
| 2017-11-16 | $4.29 | $4.32 | $4.26 | $4.29 | $4.15 | 1,413,500 |
| 2017-11-15 | $4.31 | $4.31 | $4.24 | $4.29 | $4.15 | 2,170,900 |
| 2017-11-14 | $4.33 | $4.33 | $4.27 | $4.30 | $4.16 | 1,941,650 |
| 2017-11-13 | $4.31 | $4.34 | $4.30 | $4.32 | $4.18 | 2,168,630 |
| 2017-11-10 | $4.35 | $4.35 | $4.31 | $4.33 | $4.18 | 2,393,390 |
| 2017-11-09 | $4.38 | $4.38 | $4.30 | $4.35 | $4.20 | 3,637,350 |
| 2017-11-08 | $4.34 | $4.39 | $4.33 | $4.36 | $4.21 | 2,686,700 |
| 2017-11-07 | $4.33 | $4.36 | $4.30 | $4.35 | $4.20 | 2,596,290 |
| 2017-11-06 | $4.32 | $4.34 | $4.25 | $4.33 | $4.18 | 2,863,540 |
| 2017-11-03 | $4.38 | $4.38 | $4.28 | $4.32 | $4.18 | 3,181,860 |
| 2017-11-02 | $4.46 | $4.47 | $4.34 | $4.38 | $4.23 | 2,806,590 |
| 2017-11-01 | $4.50 | $4.52 | $4.45 | $4.46 | $4.31 | 2,171,070 |
| 2017-10-31 | $4.45 | $4.52 | $4.43 | $4.50 | $4.35 | 2,392,700 |
| 2017-10-30 | $4.54 | $4.54 | $4.40 | $4.48 | $4.33 | 3,419,260 |
| 2017-10-27 | $4.55 | $4.59 | $4.54 | $4.55 | $4.40 | 2,701,400 |
| 2017-10-26 | $4.52 | $4.56 | $4.51 | $4.55 | $4.40 | 1,711,900 |
| 2017-10-25 | $4.52 | $4.58 | $4.51 | $4.55 | $4.40 | 2,229,940 |
| 2017-10-24 | $4.56 | $4.60 | $4.49 | $4.54 | $4.39 | 2,764,300 |
| 2017-10-23 | $4.52 | $4.58 | $4.50 | $4.56 | $4.41 | 1,900,700 |
| 2017-10-20 | $4.46 | $4.53 | $4.44 | $4.52 | $4.37 | 1,529,200 |
| 2017-10-19 | $4.56 | $4.56 | $4.42 | $4.45 | $4.30 | 3,086,910 |
| 2017-10-18 | $4.61 | $4.63 | $4.53 | $4.55 | $4.40 | 2,515,100 |
| 2017-10-17 | $4.58 | $4.64 | $4.58 | $4.60 | $4.45 | 1,554,390 |
| 2017-10-16 | $4.70 | $4.73 | $4.58 | $4.60 | $4.45 | 4,750,100 |
| 2017-10-13 | $4.69 | $4.75 | $4.69 | $4.73 | $4.57 | 4,851,780 |
| 2017-10-12 | $4.69 | $4.77 | $4.67 | $4.71 | $4.55 | 5,921,980 |
| 2017-10-11 | $4.68 | $4.72 | $4.67 | $4.69 | $4.53 | 3,243,900 |
| 2017-10-10 | $4.66 | $4.70 | $4.65 | $4.69 | $4.53 | 4,409,560 |
| 2017-10-09 | $4.65 | $4.72 | $4.63 | $4.66 | $4.50 | 5,862,850 |
| 2017-10-06 | $4.59 | $4.59 | $4.59 | $4.59 | $4.44 | 0 |
| 2017-10-05 | $4.59 | $4.59 | $4.59 | $4.59 | $4.44 | 0 |
| 2017-10-04 | $4.59 | $4.59 | $4.59 | $4.59 | $4.44 | 0 |
| 2017-10-03 | $4.59 | $4.59 | $4.59 | $4.59 | $4.44 | 0 |
| 2017-10-02 | $4.59 | $4.59 | $4.59 | $4.59 | $4.44 | 0 |
| 2017-09-29 | $4.62 | $4.62 | $4.57 | $4.59 | $4.44 | 3,022,770 |
| 2017-09-28 | $4.70 | $4.71 | $4.56 | $4.59 | $4.44 | 7,144,400 |
| 2017-09-27 | $4.73 | $4.73 | $4.67 | $4.70 | $4.54 | 4,564,970 |
| 2017-09-26 | $4.67 | $4.73 | $4.65 | $4.70 | $4.54 | 2,825,160 |
| 2017-09-25 | $4.83 | $4.88 | $4.65 | $4.70 | $4.54 | 6,035,640 |
| 2017-09-22 | $4.86 | $4.93 | $4.85 | $4.87 | $4.71 | 4,594,340 |
| 2017-09-21 | $5.03 | $5.03 | $4.89 | $4.90 | $4.74 | 7,327,760 |
| 2017-09-20 | $4.98 | $5.05 | $4.91 | $5.05 | $4.88 | 11,432,800 |
| 2017-09-19 | $4.90 | $5.22 | $4.86 | $5.02 | $4.85 | 22,897,270 |
| 2017-09-18 | $4.89 | $4.97 | $4.83 | $4.92 | $4.75 | 11,120,030 |
| 2017-09-15 | $4.70 | $5.18 | $4.70 | $4.95 | $4.78 | 26,797,700 |
| 2017-09-14 | $4.69 | $4.76 | $4.68 | $4.71 | $4.55 | 4,651,340 |
| 2017-09-13 | $4.68 | $4.71 | $4.67 | $4.71 | $4.55 | 3,167,610 |
| 2017-09-12 | $4.70 | $4.72 | $4.67 | $4.69 | $4.53 | 5,118,470 |
| 2017-09-11 | $4.71 | $4.72 | $4.68 | $4.70 | $4.54 | 3,184,610 |
| 2017-09-08 | $4.67 | $4.73 | $4.67 | $4.71 | $4.55 | 4,179,000 |
| 2017-09-07 | $4.74 | $4.80 | $4.70 | $4.70 | $4.54 | 6,611,140 |
| 2017-09-06 | $4.76 | $4.81 | $4.73 | $4.73 | $4.57 | 4,866,700 |
| 2017-09-05 | $4.71 | $4.79 | $4.69 | $4.78 | $4.62 | 5,731,190 |
| 2017-09-04 | $4.69 | $4.72 | $4.67 | $4.71 | $4.55 | 4,556,130 |
| 2017-09-01 | $4.68 | $4.74 | $4.67 | $4.69 | $4.53 | 4,254,040 |
| 2017-08-31 | $4.68 | $4.69 | $4.66 | $4.67 | $4.51 | 3,235,520 |
| 2017-08-30 | $4.68 | $4.69 | $4.65 | $4.67 | $4.51 | 2,733,050 |
| 2017-08-29 | $4.68 | $4.70 | $4.65 | $4.66 | $4.50 | 4,042,000 |
| 2017-08-28 | $4.66 | $4.69 | $4.65 | $4.69 | $4.53 | 4,451,080 |
| 2017-08-25 | $4.59 | $4.68 | $4.58 | $4.65 | $4.49 | 6,238,610 |
| 2017-08-24 | $4.64 | $4.65 | $4.58 | $4.61 | $4.46 | 3,176,740 |
| 2017-08-23 | $4.61 | $4.65 | $4.59 | $4.64 | $4.48 | 6,848,070 |
| 2017-08-22 | $4.58 | $4.64 | $4.58 | $4.63 | $4.47 | 6,565,590 |
| 2017-08-21 | $4.60 | $4.61 | $4.56 | $4.60 | $4.45 | 3,494,940 |
| 2017-08-18 | $4.56 | $4.60 | $4.53 | $4.58 | $4.43 | 3,411,970 |
| 2017-08-17 | $4.52 | $4.56 | $4.50 | $4.56 | $4.41 | 2,795,190 |
| 2017-08-16 | $4.50 | $4.54 | $4.50 | $4.52 | $4.37 | 1,989,710 |
| 2017-08-15 | $4.49 | $4.53 | $4.48 | $4.52 | $4.37 | 2,432,890 |
| 2017-08-14 | $4.45 | $4.52 | $4.45 | $4.50 | $4.35 | 2,293,800 |
| 2017-08-11 | $4.54 | $4.55 | $4.42 | $4.46 | $4.31 | 3,472,130 |
| 2017-08-10 | $4.57 | $4.60 | $4.51 | $4.54 | $4.39 | 3,282,100 |
| 2017-08-09 | $4.57 | $4.58 | $4.53 | $4.56 | $4.41 | 2,629,320 |
| 2017-08-08 | $4.61 | $4.63 | $4.54 | $4.56 | $4.41 | 6,630,320 |
| 2017-08-07 | $4.56 | $4.62 | $4.56 | $4.61 | $4.46 | 2,732,050 |
| 2017-08-04 | $4.61 | $4.64 | $4.58 | $4.58 | $4.43 | 3,154,510 |
| 2017-08-03 | $4.58 | $4.62 | $4.57 | $4.61 | $4.46 | 2,710,520 |
| 2017-08-02 | $4.60 | $4.63 | $4.58 | $4.59 | $4.44 | 2,684,220 |
| 2017-08-01 | $4.63 | $4.64 | $4.59 | $4.62 | $4.46 | 3,202,220 |
| 2017-07-31 | $4.58 | $4.64 | $4.56 | $4.63 | $4.47 | 3,042,940 |
| 2017-07-28 | $4.57 | $4.61 | $4.53 | $4.58 | $4.43 | 3,574,320 |
| 2017-07-27 | $4.51 | $4.57 | $4.49 | $4.57 | $4.42 | 3,971,430 |
| 2017-07-26 | $4.50 | $4.52 | $4.45 | $4.51 | $4.36 | 3,304,840 |
| 2017-07-25 | $4.53 | $4.54 | $4.47 | $4.50 | $4.35 | 2,552,790 |
| 2017-07-24 | $4.46 | $4.52 | $4.43 | $4.50 | $4.35 | 3,522,520 |
| 2017-07-21 | $4.47 | $4.50 | $4.42 | $4.47 | $4.32 | 4,053,580 |
| 2017-07-20 | $4.45 | $4.52 | $4.43 | $4.49 | $4.34 | 3,610,170 |
| 2017-07-19 | $4.37 | $4.47 | $4.37 | $4.45 | $4.30 | 3,551,700 |
| 2017-07-18 | $4.24 | $4.43 | $4.24 | $4.42 | $4.27 | 3,618,920 |
| 2017-07-17 | $4.54 | $4.54 | $4.28 | $4.29 | $4.15 | 5,487,490 |
| 2017-07-14 | $4.56 | $4.56 | $4.52 | $4.54 | $4.39 | 2,710,890 |
| 2017-07-13 | $4.55 | $4.59 | $4.52 | $4.58 | $4.43 | 4,929,970 |
| 2017-07-12 | $4.65 | $4.65 | $4.50 | $4.57 | $4.42 | 4,339,780 |
| 2017-07-11 | $4.68 | $4.68 | $4.62 | $4.63 | $4.47 | 3,080,310 |
| 2017-07-10 | $4.63 | $4.72 | $4.62 | $4.66 | $4.50 | 4,858,870 |
| 2017-07-07 | $4.64 | $4.65 | $4.61 | $4.63 | $4.47 | 3,236,720 |
| 2017-07-06 | $4.66 | $4.66 | $4.62 | $4.64 | $4.48 | 2,457,240 |
| 2017-07-05 | $4.63 | $4.66 | $4.60 | $4.65 | $4.49 | 2,373,950 |
| 2017-07-04 | $4.67 | $4.68 | $4.60 | $4.63 | $4.47 | 4,163,560 |
| 2017-07-03 | $4.66 | $4.69 | $4.61 | $4.69 | $4.53 | 3,202,540 |
| 2017-06-30 | $4.62 | $4.66 | $4.59 | $4.66 | $4.50 | 2,951,110 |
| 2017-06-29 | $4.61 | $4.64 | $4.61 | $4.63 | $4.47 | 2,423,000 |
| 2017-06-28 | $4.63 | $4.65 | $4.59 | $4.62 | $4.46 | 3,006,490 |
| 2017-06-27 | $4.61 | $4.66 | $4.59 | $4.64 | $4.48 | 3,330,870 |
| 2017-06-26 | $4.52 | $4.62 | $4.50 | $4.61 | $4.46 | 4,403,310 |
| 2017-06-23 | $4.59 | $4.59 | $4.47 | $4.52 | $4.37 | 5,450,410 |
| 2017-06-22 | $4.63 | $4.67 | $4.58 | $4.59 | $4.44 | 3,356,800 |
| 2017-06-21 | $4.66 | $4.68 | $4.61 | $4.66 | $4.50 | 2,338,520 |
| 2017-06-20 | $4.67 | $4.69 | $4.64 | $4.66 | $4.50 | 3,112,610 |
| 2017-06-19 | $4.61 | $4.67 | $4.61 | $4.65 | $4.49 | 2,492,030 |
| 2017-06-16 | $4.68 | $4.68 | $4.62 | $4.64 | $4.48 | 1,930,850 |
| 2017-06-15 | $4.61 | $4.69 | $4.60 | $4.65 | $4.49 | 4,340,840 |
| 2017-06-14 | $4.61 | $4.64 | $4.59 | $4.62 | $4.46 | 1,834,750 |
| 2017-06-13 | $4.56 | $4.63 | $4.54 | $4.61 | $4.46 | 1,799,190 |
| 2017-06-12 | $4.63 | $4.65 | $4.55 | $4.56 | $4.41 | 2,894,630 |
| 2017-06-09 | $4.66 | $4.66 | $4.60 | $4.64 | $4.48 | 2,850,800 |
| 2017-06-08 | $4.66 | $4.68 | $4.62 | $4.64 | $4.48 | 2,374,190 |
| 2017-06-07 | $4.61 | $4.67 | $4.54 | $4.66 | $4.50 | 5,423,500 |
| 2017-06-06 | $4.54 | $4.62 | $4.50 | $4.61 | $4.46 | 3,876,130 |
| 2017-06-05 | $4.58 | $4.61 | $4.51 | $4.55 | $4.40 | 4,961,120 |
| 2017-06-02 | $4.41 | $4.60 | $4.36 | $4.56 | $4.41 | 5,445,160 |
| 2017-06-01 | $4.56 | $4.56 | $4.42 | $4.44 | $4.29 | 5,458,040 |
| 2017-05-31 | $4.59 | $4.67 | $4.55 | $4.57 | $4.42 | 7,832,970 |
| 2017-05-30 | $4.58 | $4.58 | $4.58 | $4.58 | $4.43 | 0 |
| 2017-05-29 | $4.58 | $4.58 | $4.58 | $4.58 | $4.43 | 0 |
| 2017-05-26 | $4.48 | $4.59 | $4.46 | $4.58 | $4.43 | 3,885,980 |
| 2017-05-25 | $4.40 | $4.50 | $4.37 | $4.48 | $4.33 | 3,368,670 |
| 2017-05-24 | $4.40 | $4.41 | $4.30 | $4.39 | $4.24 | 2,743,170 |
| 2017-05-23 | $4.48 | $4.54 | $4.36 | $4.39 | $4.24 | 3,699,060 |
| 2017-05-22 | $4.58 | $4.60 | $4.45 | $4.47 | $4.32 | 3,538,850 |
| 2017-05-19 | $4.60 | $4.63 | $4.56 | $4.58 | $4.43 | 2,317,920 |
| 2017-05-18 | $4.58 | $4.67 | $4.55 | $4.59 | $4.44 | 3,082,210 |
| 2017-05-17 | $4.64 | $4.70 | $4.61 | $4.63 | $4.47 | 3,289,110 |
| 2017-05-16 | $4.56 | $4.67 | $4.46 | $4.65 | $4.49 | 4,044,130 |
| 2017-05-15 | $4.54 | $4.63 | $4.50 | $4.55 | $4.40 | 2,653,020 |
| 2017-05-12 | $4.55 | $4.55 | $4.46 | $4.54 | $4.39 | 3,617,190 |
| 2017-05-11 | $4.53 | $4.62 | $4.31 | $4.54 | $4.39 | 7,503,150 |
| 2017-05-10 | $4.84 | $4.84 | $4.61 | $4.67 | $4.51 | 4,150,360 |
| 2017-05-09 | $4.80 | $4.84 | $4.76 | $4.82 | $4.66 | 2,821,260 |
| 2017-05-08 | $4.86 | $4.89 | $4.76 | $4.81 | $4.65 | 4,408,770 |
| 2017-05-05 | $4.96 | $5.03 | $4.87 | $4.89 | $4.73 | 2,622,920 |
| 2017-05-04 | $4.95 | $5.00 | $4.88 | $4.97 | $4.80 | 3,409,780 |
| 2017-05-03 | $5.00 | $5.04 | $4.92 | $4.93 | $4.76 | 3,006,580 |
| 2017-05-02 | $4.98 | $5.04 | $4.95 | $5.01 | $4.84 | 2,713,460 |
| 2017-05-01 | $4.98 | $4.98 | $4.98 | $4.98 | $4.81 | 0 |
| 2017-04-28 | $4.92 | $5.00 | $4.91 | $4.98 | $4.81 | 3,198,850 |
| 2017-04-27 | $4.93 | $4.98 | $4.78 | $4.95 | $4.78 | 4,690,240 |
| 2017-04-26 | $4.92 | $4.97 | $4.90 | $4.93 | $4.76 | 2,827,340 |
| 2017-04-25 | $4.94 | $4.97 | $4.86 | $4.92 | $4.75 | 3,587,280 |
| 2017-04-24 | $5.14 | $5.14 | $4.90 | $4.92 | $4.75 | 5,217,540 |
| 2017-04-21 | $5.14 | $5.18 | $5.09 | $5.13 | $4.96 | 2,222,910 |
| 2017-04-20 | $5.13 | $5.22 | $5.06 | $5.13 | $4.96 | 3,851,550 |
| 2017-04-19 | $5.27 | $5.27 | $5.09 | $5.15 | $4.98 | 5,409,710 |
| 2017-04-18 | $5.40 | $5.41 | $5.26 | $5.26 | $5.08 | 6,288,970 |
| 2017-04-17 | $5.52 | $5.53 | $5.34 | $5.38 | $5.20 | 7,345,460 |
| 2017-04-14 | $5.58 | $5.63 | $5.50 | $5.52 | $5.33 | 8,053,480 |
| 2017-04-13 | $5.52 | $5.65 | $5.52 | $5.61 | $5.42 | 6,407,600 |
| 2017-04-12 | $5.53 | $5.62 | $5.51 | $5.55 | $5.36 | 8,485,040 |
| 2017-04-11 | $5.42 | $5.54 | $5.41 | $5.53 | $5.34 | 8,570,290 |
| 2017-04-10 | $5.42 | $5.49 | $5.33 | $5.43 | $5.25 | 8,048,160 |
| 2017-04-07 | $5.45 | $5.47 | $5.40 | $5.44 | $5.26 | 5,103,740 |
| 2017-04-06 | $5.47 | $5.48 | $5.42 | $5.45 | $5.27 | 5,955,790 |
| 2017-04-05 | $5.35 | $5.50 | $5.35 | $5.47 | $5.29 | 10,541,600 |
| 2017-04-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.14 | 0 |
| 2017-04-03 | $5.32 | $5.32 | $5.32 | $5.32 | $5.14 | 0 |
| 2017-03-31 | $5.33 | $5.37 | $5.29 | $5.32 | $5.14 | 5,642,490 |
| 2017-03-30 | $5.45 | $5.45 | $5.29 | $5.30 | $5.12 | 7,939,660 |
| 2017-03-29 | $5.46 | $5.49 | $5.39 | $5.47 | $5.29 | 7,253,320 |
| 2017-03-28 | $5.53 | $5.54 | $5.45 | $5.47 | $5.29 | 6,098,550 |
| 2017-03-27 | $5.61 | $5.62 | $5.49 | $5.56 | $5.37 | 9,401,740 |
| 2017-03-24 | $5.66 | $5.67 | $5.55 | $5.59 | $5.40 | 6,859,870 |
| 2017-03-23 | $5.71 | $5.76 | $5.57 | $5.68 | $5.49 | 17,259,490 |
| 2017-03-22 | $5.95 | $5.99 | $5.69 | $5.77 | $5.58 | 20,225,710 |
| 2017-03-21 | $5.67 | $5.79 | $5.65 | $5.76 | $5.57 | 6,423,840 |
| 2017-03-20 | $5.75 | $5.76 | $5.63 | $5.69 | $5.50 | 6,347,060 |
| 2017-03-17 | $5.85 | $5.86 | $5.74 | $5.75 | $5.56 | 8,195,100 |
| 2017-03-16 | $5.73 | $5.91 | $5.71 | $5.82 | $5.62 | 11,571,140 |
| 2017-03-15 | $5.74 | $5.75 | $5.67 | $5.71 | $5.52 | 5,155,040 |
| 2017-03-14 | $5.75 | $5.79 | $5.70 | $5.74 | $5.55 | 6,252,580 |
| 2017-03-13 | $5.69 | $5.73 | $5.64 | $5.72 | $5.53 | 7,602,530 |
| 2017-03-10 | $5.75 | $5.76 | $5.66 | $5.69 | $5.50 | 5,510,820 |
| 2017-03-09 | $5.65 | $5.77 | $5.61 | $5.76 | $5.57 | 9,068,300 |
| 2017-03-08 | $5.76 | $5.76 | $5.63 | $5.65 | $5.46 | 6,680,890 |
| 2017-03-07 | $5.71 | $5.80 | $5.66 | $5.77 | $5.58 | 8,610,130 |
| 2017-03-06 | $5.65 | $5.72 | $5.62 | $5.71 | $5.52 | 5,059,730 |
| 2017-03-03 | $5.65 | $5.68 | $5.60 | $5.63 | $5.44 | 3,061,890 |
| 2017-03-02 | $5.68 | $5.74 | $5.66 | $5.68 | $5.49 | 5,970,620 |
| 2017-03-01 | $5.62 | $5.76 | $5.61 | $5.72 | $5.53 | 7,420,540 |
| 2017-02-28 | $5.64 | $5.67 | $5.60 | $5.64 | $5.45 | 4,011,250 |
| 2017-02-27 | $5.65 | $5.70 | $5.62 | $5.64 | $5.45 | 4,825,200 |
| 2017-02-24 | $5.65 | $5.67 | $5.58 | $5.65 | $5.46 | 8,635,280 |
| 2017-02-23 | $5.71 | $5.72 | $5.64 | $5.68 | $5.49 | 6,537,070 |
| 2017-02-22 | $5.66 | $5.74 | $5.64 | $5.71 | $5.52 | 6,198,990 |
| 2017-02-21 | $5.68 | $5.71 | $5.61 | $5.69 | $5.50 | 8,176,910 |
| 2017-02-20 | $5.58 | $5.72 | $5.57 | $5.69 | $5.50 | 7,620,620 |
| 2017-02-17 | $5.60 | $5.62 | $5.53 | $5.55 | $5.36 | 4,990,020 |
| 2017-02-16 | $5.49 | $5.69 | $5.45 | $5.59 | $5.40 | 10,280,530 |
| 2017-02-15 | $5.50 | $5.53 | $5.44 | $5.49 | $5.31 | 7,524,750 |
| 2017-02-14 | $5.53 | $5.53 | $5.45 | $5.48 | $5.30 | 4,540,190 |
| 2017-02-13 | $5.46 | $5.58 | $5.46 | $5.51 | $5.33 | 5,302,600 |
| 2017-02-10 | $5.45 | $5.50 | $5.44 | $5.47 | $5.29 | 6,859,400 |
| 2017-02-09 | $5.38 | $5.49 | $5.37 | $5.47 | $5.29 | 7,594,080 |
| 2017-02-08 | $5.40 | $5.41 | $5.32 | $5.41 | $5.23 | 7,958,070 |
| 2017-02-07 | $5.40 | $5.42 | $5.34 | $5.41 | $5.23 | 4,235,820 |
| 2017-02-06 | $5.35 | $5.41 | $5.35 | $5.40 | $5.22 | 2,921,210 |
| 2017-02-03 | $5.37 | $5.44 | $5.32 | $5.35 | $5.17 | 2,679,530 |
| 2017-02-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.22 | 0 |
| 2017-02-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.22 | 0 |
| 2017-01-31 | $5.40 | $5.40 | $5.40 | $5.40 | $5.22 | 0 |
| 2017-01-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.22 | 0 |
| 2017-01-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.22 | 0 |
| 2017-01-26 | $5.39 | $5.47 | $5.38 | $5.40 | $5.22 | 2,544,110 |
| 2017-01-25 | $5.37 | $5.40 | $5.35 | $5.39 | $5.21 | 3,775,640 |
| 2017-01-24 | $5.35 | $5.40 | $5.34 | $5.38 | $5.20 | 4,815,400 |
| 2017-01-23 | $5.33 | $5.40 | $5.27 | $5.36 | $5.18 | 6,713,430 |
| 2017-01-20 | $5.20 | $5.34 | $5.18 | $5.31 | $5.13 | 4,201,410 |
| 2017-01-19 | $5.28 | $5.28 | $5.17 | $5.19 | $5.02 | 3,746,530 |
| 2017-01-18 | $5.28 | $5.34 | $5.25 | $5.26 | $5.08 | 4,810,950 |
| 2017-01-17 | $5.33 | $5.40 | $5.07 | $5.33 | $5.15 | 10,366,650 |
| 2017-01-16 | $5.57 | $5.57 | $5.20 | $5.34 | $5.16 | 6,770,250 |
| 2017-01-13 | $5.64 | $5.69 | $5.58 | $5.60 | $5.41 | 4,677,290 |
| 2017-01-12 | $5.77 | $5.77 | $5.61 | $5.64 | $5.45 | 5,152,990 |
| 2017-01-11 | $5.74 | $5.80 | $5.66 | $5.77 | $5.58 | 7,085,100 |
| 2017-01-10 | $5.76 | $5.83 | $5.64 | $5.79 | $5.60 | 11,146,290 |
| 2017-01-09 | $5.57 | $5.96 | $5.56 | $5.77 | $5.58 | 18,341,670 |
| 2017-01-06 | $5.61 | $5.67 | $5.55 | $5.60 | $5.41 | 4,806,380 |
| 2017-01-05 | $5.65 | $5.69 | $5.61 | $5.65 | $5.46 | 4,351,610 |
| 2017-01-04 | $5.55 | $5.72 | $5.51 | $5.66 | $5.47 | 10,063,200 |
| 2017-01-03 | $5.44 | $5.54 | $5.43 | $5.53 | $5.34 | 6,916,180 |
| 2017-01-02 | $5.44 | $5.44 | $5.44 | $5.44 | $5.26 | 0 |
| 2016-12-30 | $5.45 | $5.49 | $5.41 | $5.44 | $5.26 | 5,441,420 |
| 2016-12-29 | $5.44 | $5.50 | $5.39 | $5.45 | $5.27 | 3,709,870 |
| 2016-12-28 | $5.40 | $5.48 | $5.40 | $5.44 | $5.26 | 3,662,000 |
| 2016-12-27 | $5.41 | $5.45 | $5.37 | $5.43 | $5.25 | 3,547,140 |
| 2016-12-26 | $5.44 | $5.46 | $5.33 | $5.42 | $5.24 | 6,099,220 |
| 2016-12-23 | $5.58 | $5.58 | $5.47 | $5.49 | $5.31 | 4,957,660 |
| 2016-12-22 | $5.54 | $5.64 | $5.52 | $5.58 | $5.39 | 5,351,740 |
| 2016-12-21 | $5.70 | $5.85 | $5.50 | $5.59 | $5.40 | 12,039,370 |
| 2016-12-20 | $5.45 | $5.54 | $5.43 | $5.49 | $5.31 | 3,723,240 |
| 2016-12-19 | $5.49 | $5.52 | $5.43 | $5.50 | $5.32 | 3,649,490 |
| 2016-12-16 | $5.43 | $5.52 | $5.38 | $5.48 | $5.30 | 4,485,790 |
| 2016-12-15 | $5.38 | $5.46 | $5.33 | $5.45 | $5.27 | 4,939,430 |
| 2016-12-14 | $5.42 | $5.46 | $5.32 | $5.38 | $5.20 | 6,351,770 |
| 2016-12-13 | $5.45 | $5.50 | $5.29 | $5.45 | $5.27 | 7,474,880 |
| 2016-12-12 | $5.70 | $5.70 | $5.35 | $5.43 | $5.25 | 6,068,410 |
| 2016-12-09 | $5.77 | $5.79 | $5.64 | $5.72 | $5.53 | 4,497,160 |
| 2016-12-08 | $5.77 | $5.80 | $5.74 | $5.77 | $5.58 | 3,592,800 |
| 2016-12-07 | $5.72 | $5.77 | $5.67 | $5.77 | $5.58 | 3,722,720 |
| 2016-12-06 | $5.73 | $5.74 | $5.67 | $5.71 | $5.52 | 3,797,350 |
| 2016-12-05 | $5.66 | $5.82 | $5.62 | $5.71 | $5.52 | 6,711,190 |
| 2016-12-02 | $5.87 | $5.94 | $5.68 | $5.69 | $5.50 | 8,368,330 |
| 2016-12-01 | $5.86 | $5.94 | $5.85 | $5.90 | $5.70 | 7,639,240 |
| 2016-11-30 | $5.92 | $5.94 | $5.78 | $5.87 | $5.67 | 9,220,300 |
| 2016-11-29 | $5.89 | $6.01 | $5.85 | $5.93 | $5.73 | 14,633,210 |
| 2016-11-28 | $5.88 | $5.96 | $5.83 | $5.90 | $5.70 | 12,210,570 |
| 2016-11-25 | $5.91 | $5.93 | $5.79 | $5.88 | $5.68 | 7,687,230 |
| 2016-11-24 | $5.93 | $5.96 | $5.80 | $5.89 | $5.69 | 8,137,750 |
| 2016-11-23 | $5.98 | $6.15 | $5.92 | $5.96 | $5.76 | 14,072,940 |
| 2016-11-22 | $5.93 | $5.98 | $5.89 | $5.98 | $5.78 | 10,346,960 |
| 2016-11-21 | $5.96 | $6.00 | $5.90 | $5.95 | $5.75 | 7,755,270 |
| 2016-11-18 | $5.93 | $6.00 | $5.90 | $5.97 | $5.77 | 7,271,710 |
| 2016-11-17 | $5.98 | $5.98 | $5.87 | $5.93 | $5.73 | 6,305,210 |
| 2016-11-16 | $6.02 | $6.09 | $5.96 | $5.98 | $5.78 | 10,377,200 |
| 2016-11-15 | $6.02 | $6.03 | $5.97 | $6.02 | $5.82 | 8,035,020 |
| 2016-11-14 | $5.92 | $6.01 | $5.91 | $6.00 | $5.80 | 10,276,180 |
| 2016-11-11 | $5.95 | $6.10 | $5.92 | $5.94 | $5.74 | 12,331,280 |
| 2016-11-10 | $6.00 | $6.05 | $5.92 | $5.94 | $5.74 | 13,742,670 |
| 2016-11-09 | $5.85 | $6.07 | $5.82 | $5.97 | $5.77 | 21,458,290 |
| 2016-11-08 | $5.72 | $5.90 | $5.72 | $5.89 | $5.69 | 19,641,920 |
| 2016-11-07 | $5.68 | $5.73 | $5.65 | $5.72 | $5.53 | 8,955,360 |
| 2016-11-04 | $5.65 | $5.69 | $5.64 | $5.66 | $5.47 | 10,810,850 |
| 2016-11-03 | $5.63 | $5.72 | $5.63 | $5.67 | $5.48 | 10,184,260 |
| 2016-11-02 | $5.75 | $5.77 | $5.66 | $5.67 | $5.48 | 8,082,360 |
| 2016-11-01 | $5.84 | $5.84 | $5.74 | $5.78 | $5.59 | 12,592,470 |
| 2016-10-31 | $5.74 | $5.86 | $5.70 | $5.82 | $5.62 | 0 |
| 2016-10-28 | $5.67 | $5.80 | $5.66 | $5.70 | $5.51 | 11,420,930 |
| 2016-10-27 | $5.72 | $5.72 | $5.61 | $5.67 | $5.48 | 6,643,090 |
| 2016-10-26 | $5.64 | $5.80 | $5.60 | $5.73 | $5.54 | 14,361,420 |
| 2016-10-25 | $5.60 | $5.64 | $5.56 | $5.64 | $5.45 | 6,099,650 |
| 2016-10-24 | $5.52 | $5.66 | $5.52 | $5.62 | $5.43 | 11,360,320 |
| 2016-10-21 | $5.58 | $5.59 | $5.51 | $5.54 | $5.35 | 6,679,840 |
| 2016-10-20 | $5.59 | $5.61 | $5.54 | $5.57 | $5.38 | 6,127,160 |
| 2016-10-19 | $5.58 | $5.63 | $5.56 | $5.59 | $5.40 | 6,725,630 |
| 2016-10-18 | $5.48 | $5.60 | $5.46 | $5.59 | $5.40 | 7,682,360 |
| 2016-10-17 | $5.54 | $5.63 | $5.46 | $5.51 | $5.33 | 9,004,700 |
| 2016-10-14 | $5.61 | $5.63 | $5.53 | $5.56 | $5.37 | 9,638,810 |
| 2016-10-13 | $5.53 | $5.64 | $5.52 | $5.62 | $5.43 | 12,645,140 |
| 2016-10-12 | $5.55 | $5.56 | $5.49 | $5.53 | $5.34 | 10,028,400 |
| 2016-10-11 | $5.48 | $5.60 | $5.46 | $5.58 | $5.39 | 17,461,030 |
| 2016-10-10 | $5.62 | $5.68 | $5.43 | $5.48 | $5.30 | 20,811,230 |
| 2016-10-07 | $5.69 | $5.69 | $5.69 | $5.69 | $5.50 | 0 |
| 2016-10-06 | $5.69 | $5.69 | $5.69 | $5.69 | $5.50 | 0 |
| 2016-10-05 | $5.69 | $5.69 | $5.69 | $5.69 | $5.50 | 0 |
| 2016-10-04 | $5.69 | $5.69 | $5.69 | $5.69 | $5.50 | 0 |
| 2016-10-03 | $5.69 | $5.69 | $5.69 | $5.69 | $5.50 | 0 |
| 2016-09-30 | $5.69 | $5.74 | $5.63 | $5.69 | $5.50 | 9,405,470 |
| 2016-09-29 | $5.76 | $5.79 | $5.67 | $5.73 | $5.54 | 12,821,460 |
| 2016-09-28 | $5.90 | $5.90 | $5.65 | $5.80 | $5.61 | 16,136,480 |
| 2016-09-27 | $5.65 | $6.07 | $5.54 | $5.92 | $5.72 | 32,200,680 |
| 2016-09-26 | $5.65 | $5.80 | $5.58 | $5.66 | $5.47 | 13,560,580 |
| 2016-09-23 | $5.77 | $5.77 | $5.59 | $5.67 | $5.48 | 12,137,400 |
| 2016-09-22 | $5.59 | $5.87 | $5.58 | $5.77 | $5.58 | 20,258,560 |
| 2016-09-21 | $5.53 | $5.72 | $5.53 | $5.60 | $5.41 | 16,622,410 |
| 2016-09-20 | $5.48 | $5.65 | $5.44 | $5.59 | $5.40 | 16,001,440 |
| 2016-09-19 | $5.40 | $5.51 | $5.39 | $5.47 | $5.29 | 8,622,610 |
| 2016-09-16 | $5.45 | $5.45 | $5.45 | $5.45 | $5.27 | 0 |
| 2016-09-15 | $5.45 | $5.45 | $5.45 | $5.45 | $5.27 | 0 |
| 2016-09-14 | $5.30 | $5.53 | $5.27 | $5.45 | $5.27 | 10,609,040 |
| 2016-09-13 | $5.22 | $5.33 | $5.22 | $5.32 | $5.14 | 5,416,050 |
| 2016-09-12 | $5.27 | $5.32 | $5.19 | $5.21 | $5.04 | 6,829,950 |
| 2016-09-09 | $5.47 | $5.47 | $5.33 | $5.34 | $5.16 | 7,703,000 |
| 2016-09-08 | $5.40 | $5.51 | $5.38 | $5.47 | $5.29 | 7,827,080 |
| 2016-09-07 | $5.42 | $5.46 | $5.40 | $5.41 | $5.23 | 8,340,460 |
| 2016-09-06 | $5.38 | $5.42 | $5.29 | $5.42 | $5.24 | 8,452,810 |
| 2016-09-05 | $5.33 | $5.42 | $5.30 | $5.40 | $5.22 | 9,455,630 |
| 2016-09-02 | $5.30 | $5.34 | $5.27 | $5.31 | $5.13 | 6,685,330 |
| 2016-09-01 | $5.38 | $5.41 | $5.28 | $5.29 | $5.11 | 10,755,900 |
| 2016-08-31 | $5.36 | $5.43 | $5.32 | $5.39 | $5.21 | 11,930,480 |
| 2016-08-30 | $5.33 | $5.37 | $5.31 | $5.35 | $5.17 | 8,622,950 |
| 2016-08-29 | $5.34 | $5.40 | $5.30 | $5.33 | $5.15 | 13,423,820 |
| 2016-08-26 | $5.40 | $5.49 | $5.26 | $5.31 | $5.13 | 24,311,360 |
| 2016-08-25 | $5.54 | $5.68 | $5.34 | $5.44 | $5.26 | 34,838,540 |
| 2016-08-24 | $5.48 | $5.48 | $5.48 | $5.48 | $5.30 | 0 |
| 2016-08-23 | $5.48 | $5.48 | $5.48 | $5.48 | $5.30 | 0 |
| 2016-08-22 | $5.48 | $5.48 | $5.48 | $5.48 | $5.30 | 0 |
| 2016-08-19 | $5.48 | $5.48 | $5.48 | $5.48 | $5.30 | 0 |
| 2016-08-18 | $5.48 | $5.48 | $5.48 | $5.48 | $5.30 | 0 |
| 2016-08-17 | $5.48 | $5.48 | $5.48 | $5.48 | $5.30 | 0 |
| 2016-08-16 | $5.48 | $5.48 | $5.48 | $5.48 | $5.30 | 0 |
| 2016-08-15 | $5.48 | $5.48 | $5.48 | $5.48 | $5.30 | 0 |
| 2016-08-12 | $5.23 | $5.55 | $5.21 | $5.48 | $5.30 | 19,083,650 |
| 2016-08-11 | $5.35 | $5.37 | $5.19 | $5.27 | $5.09 | 7,601,700 |
| 2016-08-10 | $5.37 | $5.39 | $5.29 | $5.36 | $5.18 | 7,584,750 |
| 2016-08-09 | $5.36 | $5.39 | $5.29 | $5.36 | $5.18 | 9,273,460 |
| 2016-08-08 | $5.33 | $5.45 | $5.28 | $5.39 | $5.21 | 14,601,300 |
| 2016-08-05 | $5.39 | $5.42 | $5.29 | $5.37 | $5.19 | 11,763,580 |
| 2016-08-04 | $5.17 | $5.39 | $5.17 | $5.37 | $5.19 | 14,683,390 |
| 2016-08-03 | $5.02 | $5.25 | $4.99 | $5.20 | $5.03 | 13,189,630 |
| 2016-08-02 | $4.98 | $5.03 | $4.94 | $5.03 | $4.86 | 5,175,460 |
| 2016-08-01 | $5.15 | $5.15 | $4.90 | $4.98 | $4.81 | 6,934,370 |
| 2016-07-29 | $5.17 | $5.20 | $5.10 | $5.15 | $4.98 | 4,170,270 |
| 2016-07-28 | $5.22 | $5.25 | $5.10 | $5.19 | $5.02 | 7,516,850 |
| 2016-07-27 | $5.45 | $5.58 | $5.13 | $5.24 | $5.06 | 11,953,690 |
| 2016-07-26 | $5.32 | $5.60 | $5.31 | $5.48 | $5.30 | 12,000,840 |
| 2016-07-25 | $5.30 | $5.36 | $5.28 | $5.32 | $5.14 | 3,165,000 |
| 2016-07-22 | $5.36 | $5.40 | $5.33 | $5.34 | $5.16 | 3,929,010 |
| 2016-07-21 | $5.35 | $5.40 | $5.31 | $5.39 | $5.21 | 6,235,210 |
| 2016-07-20 | $5.34 | $5.37 | $5.28 | $5.35 | $5.17 | 6,042,900 |
| 2016-07-19 | $5.30 | $5.34 | $5.24 | $5.34 | $5.16 | 4,269,610 |
| 2016-07-18 | $5.35 | $5.37 | $5.28 | $5.34 | $5.16 | 4,594,340 |
| 2016-07-15 | $5.39 | $5.41 | $5.32 | $5.34 | $5.16 | 5,706,200 |
| 2016-07-14 | $5.34 | $5.41 | $5.32 | $5.39 | $5.21 | 6,283,010 |
| 2016-07-13 | $5.31 | $5.37 | $5.29 | $5.37 | $5.19 | 8,419,390 |
| 2016-07-12 | $5.27 | $5.32 | $5.16 | $5.31 | $5.13 | 6,636,850 |
| 2016-07-11 | $5.26 | $5.39 | $5.22 | $5.24 | $5.06 | 8,971,600 |
| 2016-07-08 | $5.23 | $5.32 | $5.23 | $5.25 | $5.07 | 6,260,190 |
| 2016-07-07 | $5.27 | $5.27 | $5.18 | $5.25 | $5.07 | 6,341,330 |
| 2016-07-06 | $5.31 | $5.31 | $5.22 | $5.25 | $5.07 | 5,070,370 |
| 2016-07-05 | $5.19 | $5.28 | $5.17 | $5.27 | $5.09 | 9,445,240 |
| 2016-07-04 | $5.05 | $5.23 | $5.04 | $5.18 | $5.01 | 12,246,910 |
| 2016-07-01 | $5.09 | $5.14 | $5.05 | $5.10 | $4.93 | 5,732,400 |
| 2016-06-30 | $5.14 | $5.24 | $5.03 | $5.10 | $4.93 | 10,953,920 |
| 2016-06-29 | $5.05 | $5.26 | $5.00 | $5.18 | $5.01 | 10,691,510 |
| 2016-06-28 | $4.93 | $5.07 | $4.92 | $5.05 | $4.88 | 6,821,340 |
| 2016-06-27 | $4.84 | $4.95 | $4.83 | $4.95 | $4.78 | 5,063,050 |
| 2016-06-24 | $4.97 | $5.02 | $4.82 | $4.88 | $4.72 | 5,583,460 |
| 2016-06-23 | $4.97 | $4.99 | $4.92 | $4.97 | $4.80 | 4,093,000 |
| 2016-06-22 | $4.92 | $5.01 | $4.89 | $4.99 | $4.82 | 5,553,650 |
| 2016-06-21 | $5.00 | $5.06 | $4.86 | $4.94 | $4.77 | 6,592,040 |
| 2016-06-20 | $5.00 | $5.01 | $4.91 | $4.98 | $4.81 | 2,793,030 |
| 2016-06-17 | $4.96 | $5.08 | $4.96 | $5.01 | $4.84 | 5,624,140 |
| 2016-06-16 | $5.05 | $5.05 | $4.93 | $4.96 | $4.79 | 4,024,880 |
| 2016-06-15 | $4.87 | $5.06 | $4.84 | $5.03 | $4.86 | 4,856,070 |
| 2016-06-14 | $4.94 | $4.96 | $4.85 | $4.91 | $4.75 | 3,614,510 |
| 2016-06-13 | $5.06 | $5.10 | $4.91 | $4.92 | $4.75 | 6,795,710 |
| 2016-06-10 | $5.13 | $5.13 | $5.13 | $5.13 | $4.96 | 0 |
| 2016-06-09 | $5.13 | $5.13 | $5.13 | $5.13 | $4.96 | 0 |
| 2016-06-08 | $5.12 | $5.15 | $5.04 | $5.13 | $4.96 | 5,153,450 |
| 2016-06-07 | $5.17 | $5.21 | $5.06 | $5.14 | $4.97 | 5,946,120 |
| 2016-06-06 | $5.22 | $5.28 | $5.14 | $5.15 | $4.98 | 4,535,450 |
| 2016-06-03 | $5.18 | $5.25 | $5.15 | $5.23 | $5.05 | 5,700,860 |
| 2016-06-02 | $5.15 | $5.21 | $5.10 | $5.18 | $5.01 | 7,037,460 |
| 2016-06-01 | $5.06 | $5.06 | $5.06 | $5.06 | $4.89 | 0 |
| 2016-05-31 | $4.88 | $5.07 | $4.83 | $5.06 | $4.89 | 8,861,030 |
| 2016-05-30 | $4.92 | $4.92 | $4.81 | $4.87 | $4.71 | 4,340,770 |
| 2016-05-27 | $4.90 | $4.95 | $4.86 | $4.92 | $4.75 | 2,779,870 |
| 2016-05-26 | $4.94 | $4.99 | $4.77 | $4.93 | $4.76 | 5,056,700 |
| 2016-05-25 | $4.99 | $5.05 | $4.93 | $4.95 | $4.78 | 4,543,910 |
| 2016-05-24 | $5.02 | $5.02 | $4.90 | $4.94 | $4.77 | 3,485,600 |
| 2016-05-23 | $4.96 | $5.06 | $4.95 | $5.01 | $4.84 | 5,056,400 |
| 2016-05-20 | $4.89 | $4.96 | $4.83 | $4.95 | $4.78 | 3,451,950 |
| 2016-05-19 | $4.89 | $4.97 | $4.89 | $4.90 | $4.74 | 4,052,210 |
| 2016-05-18 | $5.04 | $5.04 | $4.86 | $4.90 | $4.74 | 5,364,120 |
| 2016-05-17 | $5.10 | $5.10 | $5.03 | $5.04 | $4.87 | 3,455,260 |
| 2016-05-16 | $5.01 | $5.09 | $4.98 | $5.08 | $4.91 | 4,737,230 |
| 2016-05-13 | $5.03 | $5.10 | $4.98 | $5.02 | $4.85 | 2,942,110 |
| 2016-05-12 | $5.03 | $5.07 | $4.97 | $5.05 | $4.88 | 3,907,590 |
| 2016-05-11 | $5.19 | $5.24 | $5.08 | $5.12 | $4.95 | 4,504,200 |
| 2016-05-10 | $5.15 | $5.21 | $5.12 | $5.16 | $4.99 | 4,908,320 |
| 2016-05-09 | $5.35 | $5.38 | $5.09 | $5.17 | $5.00 | 7,877,220 |
| 2016-05-06 | $5.67 | $5.72 | $5.37 | $5.38 | $5.20 | 7,068,460 |
| 2016-05-05 | $5.62 | $5.68 | $5.58 | $5.66 | $5.47 | 3,790,070 |
| 2016-05-04 | $5.57 | $5.72 | $5.53 | $5.65 | $5.46 | 7,749,310 |
| 2016-05-03 | $5.43 | $5.61 | $5.42 | $5.58 | $5.39 | 6,013,750 |
| 2016-05-02 | $5.43 | $5.43 | $5.43 | $5.43 | $5.25 | 0 |
| 2016-04-29 | $5.40 | $5.49 | $5.39 | $5.43 | $5.25 | 3,374,010 |
| 2016-04-28 | $5.49 | $5.55 | $5.35 | $5.45 | $5.27 | 4,161,490 |
| 2016-04-27 | $5.45 | $5.61 | $5.41 | $5.49 | $5.31 | 6,078,930 |
| 2016-04-26 | $5.40 | $5.46 | $5.36 | $5.45 | $5.27 | 5,019,330 |
| 2016-04-25 | $5.43 | $5.44 | $5.21 | $5.40 | $5.22 | 6,544,250 |
| 2016-04-22 | $5.33 | $5.52 | $5.33 | $5.45 | $5.27 | 7,542,880 |
| 2016-04-21 | $5.52 | $5.57 | $5.40 | $5.45 | $5.27 | 5,571,000 |
| 2016-04-20 | $5.90 | $5.90 | $5.38 | $5.50 | $5.32 | 11,291,850 |
| 2016-04-19 | $5.87 | $5.90 | $5.82 | $5.88 | $5.68 | 3,955,290 |
| 2016-04-18 | $5.94 | $5.96 | $5.78 | $5.85 | $5.65 | 8,584,360 |
| 2016-04-15 | $6.01 | $6.06 | $5.91 | $5.97 | $5.77 | 9,467,950 |
| 2016-04-14 | $5.91 | $6.07 | $5.91 | $6.02 | $5.82 | 12,865,230 |
| 2016-04-13 | $5.85 | $5.98 | $5.81 | $5.90 | $5.70 | 16,136,250 |
| 2016-04-12 | $6.06 | $6.07 | $5.69 | $5.86 | $5.66 | 19,944,410 |
| 2016-04-11 | $6.06 | $6.10 | $6.00 | $6.07 | $5.87 | 15,217,830 |
| 2016-04-08 | $6.07 | $6.11 | $5.91 | $6.00 | $5.80 | 9,675,300 |
| 2016-04-07 | $6.13 | $6.18 | $6.09 | $6.13 | $5.92 | 12,405,670 |
| 2016-04-06 | $6.22 | $6.29 | $6.07 | $6.14 | $5.93 | 14,608,650 |
| 2016-04-05 | $6.04 | $6.25 | $6.00 | $6.24 | $6.03 | 19,605,050 |
| 2016-04-04 | $6.06 | $6.06 | $6.06 | $6.06 | $5.86 | 0 |
| 2016-04-01 | $6.05 | $6.09 | $5.94 | $6.06 | $5.86 | 5,857,160 |
| 2016-03-31 | $6.11 | $6.15 | $5.99 | $6.05 | $5.85 | 9,844,910 |
| 2016-03-30 | $6.04 | $6.13 | $5.95 | $6.11 | $5.91 | 10,462,570 |
| 2016-03-29 | $6.01 | $6.08 | $5.86 | $5.95 | $5.75 | 5,403,340 |
| 2016-03-28 | $5.95 | $6.13 | $5.91 | $6.05 | $5.85 | 11,501,460 |
| 2016-03-25 | $5.85 | $5.99 | $5.83 | $5.93 | $5.73 | 5,851,340 |
| 2016-03-24 | $6.05 | $6.13 | $5.84 | $5.91 | $5.71 | 8,525,830 |
| 2016-03-23 | $6.06 | $6.12 | $5.98 | $6.04 | $5.84 | 6,032,400 |
| 2016-03-22 | $6.09 | $6.16 | $5.98 | $6.07 | $5.87 | 8,210,570 |
| 2016-03-21 | $5.97 | $6.21 | $5.92 | $6.14 | $5.93 | 12,413,120 |
| 2016-03-18 | $5.68 | $6.03 | $5.68 | $5.93 | $5.73 | 10,953,580 |
| 2016-03-17 | $5.58 | $5.75 | $5.55 | $5.70 | $5.51 | 5,426,880 |
| 2016-03-16 | $5.70 | $5.72 | $5.50 | $5.55 | $5.36 | 3,999,750 |
| 2016-03-15 | $5.71 | $5.80 | $5.60 | $5.66 | $5.47 | 4,928,790 |
| 2016-03-14 | $5.56 | $5.91 | $5.54 | $5.74 | $5.55 | 7,052,710 |
| 2016-03-11 | $5.50 | $5.55 | $5.29 | $5.53 | $5.34 | 4,803,480 |
| 2016-03-10 | $5.69 | $5.72 | $5.50 | $5.54 | $5.35 | 5,178,880 |
| 2016-03-09 | $5.67 | $5.77 | $5.59 | $5.63 | $5.44 | 4,976,440 |
| 2016-03-08 | $5.93 | $5.93 | $5.53 | $5.86 | $5.66 | 7,801,040 |
| 2016-03-07 | $5.91 | $6.06 | $5.88 | $5.95 | $5.75 | 8,769,440 |
| 2016-03-04 | $6.05 | $6.14 | $5.57 | $5.84 | $5.64 | 14,906,470 |
| 2016-03-03 | $6.16 | $6.33 | $6.04 | $6.05 | $5.85 | 23,663,020 |
| 2016-03-02 | $5.62 | $6.29 | $5.62 | $6.12 | $5.91 | 27,036,940 |
| 2016-03-01 | $5.35 | $5.79 | $5.27 | $5.76 | $5.57 | 19,557,080 |
| 2016-02-29 | $5.52 | $5.68 | $5.12 | $5.33 | $5.15 | 19,978,660 |
| 2016-02-26 | $5.42 | $5.77 | $5.21 | $5.69 | $5.50 | 17,700,950 |
| 2016-02-25 | $5.88 | $6.02 | $5.27 | $5.37 | $5.19 | 23,643,320 |
| 2016-02-24 | $5.75 | $5.94 | $5.67 | $5.85 | $5.65 | 11,311,710 |
| 2016-02-23 | $5.71 | $5.79 | $5.56 | $5.78 | $5.59 | 15,971,280 |
| 2016-02-22 | $5.65 | $5.75 | $5.54 | $5.68 | $5.49 | 13,703,610 |
| 2016-02-19 | $5.43 | $5.60 | $5.41 | $5.54 | $5.35 | 14,750,430 |
| 2016-02-18 | $5.45 | $5.51 | $5.33 | $5.48 | $5.30 | 21,088,800 |
| 2016-02-17 | $5.30 | $5.44 | $5.26 | $5.39 | $5.21 | 11,839,860 |
| 2016-02-16 | $5.14 | $5.41 | $5.09 | $5.32 | $5.14 | 15,708,230 |
| 2016-02-15 | $4.88 | $5.09 | $4.81 | $5.08 | $4.91 | 5,788,170 |
| 2016-02-12 | $5.13 | $5.13 | $5.13 | $5.13 | $4.96 | 0 |
| 2016-02-11 | $5.13 | $5.13 | $5.13 | $5.13 | $4.96 | 0 |
| 2016-02-10 | $5.13 | $5.13 | $5.13 | $5.13 | $4.96 | 0 |
| 2016-02-09 | $5.13 | $5.13 | $5.13 | $5.13 | $4.96 | 0 |
| 2016-02-08 | $5.13 | $5.13 | $5.13 | $5.13 | $4.96 | 0 |
| 2016-02-05 | $5.21 | $5.25 | $5.11 | $5.13 | $4.96 | 9,056,620 |
| 2016-02-04 | $5.17 | $5.24 | $5.05 | $5.19 | $5.02 | 14,428,450 |
| 2016-02-03 | $5.11 | $5.28 | $5.00 | $5.15 | $4.98 | 15,525,170 |
| 2016-02-02 | $4.85 | $5.17 | $4.82 | $5.09 | $4.92 | 11,868,760 |
| 2016-02-01 | $5.05 | $5.05 | $4.62 | $4.85 | $4.69 | 12,256,420 |
| 2016-01-29 | $4.81 | $5.06 | $4.67 | $5.05 | $4.88 | 14,962,870 |
| 2016-01-28 | $5.27 | $5.28 | $4.76 | $4.78 | $4.62 | 14,976,440 |
| 2016-01-27 | $5.60 | $5.67 | $5.11 | $5.29 | $5.11 | 17,997,620 |
| 2016-01-26 | $6.18 | $6.25 | $5.68 | $5.68 | $5.49 | 23,471,300 |
| 2016-01-25 | $6.23 | $6.43 | $6.20 | $6.31 | $6.10 | 7,294,880 |
| 2016-01-22 | $6.09 | $6.28 | $5.80 | $6.24 | $6.03 | 10,231,770 |
| 2016-01-21 | $6.21 | $6.46 | $5.90 | $5.96 | $5.76 | 10,363,640 |
| 2016-01-20 | $6.30 | $6.46 | $6.23 | $6.27 | $6.06 | 12,741,440 |
| 2016-01-19 | $6.10 | $6.39 | $6.05 | $6.37 | $6.16 | 10,678,390 |
| 2016-01-18 | $5.81 | $6.24 | $5.77 | $6.13 | $5.92 | 12,054,270 |
| 2016-01-15 | $6.15 | $6.24 | $5.68 | $5.89 | $5.69 | 13,600,490 |
| 2016-01-14 | $5.65 | $6.31 | $5.65 | $6.21 | $6.00 | 16,176,610 |
| 2016-01-13 | $6.30 | $6.58 | $5.94 | $5.97 | $5.77 | 20,050,620 |
| 2016-01-12 | $6.65 | $6.77 | $6.18 | $6.32 | $6.11 | 37,064,580 |
| 2016-01-11 | $7.40 | $7.65 | $6.87 | $6.87 | $6.64 | 33,566,690 |
| 2016-01-08 | $7.95 | $8.17 | $7.33 | $7.63 | $7.37 | 28,895,410 |
| 2016-01-07 | $8.74 | $8.74 | $7.96 | $7.96 | $7.69 | 5,967,780 |
| 2016-01-06 | $8.63 | $8.86 | $8.50 | $8.84 | $8.54 | 25,902,840 |
| 2016-01-05 | $8.17 | $8.96 | $8.14 | $8.75 | $8.46 | 28,815,050 |
| 2016-01-04 | $9.15 | $9.29 | $8.36 | $8.46 | $8.18 | 19,053,000 |
| 2016-01-01 | $9.19 | $9.19 | $9.19 | $9.19 | $8.88 | 0 |
| 2015-12-31 | $8.81 | $9.30 | $8.81 | $9.19 | $8.88 | 28,493,600 |
| 2015-12-30 | $8.81 | $8.99 | $8.74 | $8.88 | $8.58 | 15,248,130 |
| 2015-12-29 | $8.86 | $9.04 | $8.57 | $8.72 | $8.43 | 22,408,670 |
| 2015-12-28 | $8.78 | $9.09 | $8.70 | $8.87 | $8.57 | 24,310,690 |
| 2015-12-25 | $8.58 | $8.96 | $8.51 | $8.89 | $8.59 | 28,447,180 |
| 2015-12-24 | $8.60 | $8.77 | $8.50 | $8.56 | $8.27 | 19,681,070 |
| 2015-12-23 | $8.42 | $8.82 | $8.38 | $8.57 | $8.28 | 36,877,630 |
| 2015-12-22 | $8.19 | $8.64 | $8.14 | $8.43 | $8.15 | 28,389,590 |
| 2015-12-21 | $8.00 | $8.26 | $7.96 | $8.18 | $7.91 | 28,226,550 |
| 2015-12-18 | $7.91 | $8.20 | $7.87 | $7.96 | $7.69 | 21,719,790 |
| 2015-12-17 | $7.81 | $8.10 | $7.79 | $7.99 | $7.72 | 20,558,610 |
| 2015-12-16 | $7.89 | $7.91 | $7.69 | $7.81 | $7.55 | 11,749,650 |
| 2015-12-15 | $7.81 | $8.04 | $7.74 | $7.88 | $7.62 | 11,772,180 |
| 2015-12-14 | $7.58 | $7.85 | $7.55 | $7.84 | $7.58 | 8,667,150 |
| 2015-12-11 | $7.66 | $7.68 | $7.49 | $7.68 | $7.42 | 9,508,940 |
| 2015-12-10 | $7.77 | $7.83 | $7.50 | $7.63 | $7.37 | 13,103,610 |
| 2015-12-09 | $7.90 | $7.97 | $7.65 | $7.70 | $7.44 | 12,930,680 |
| 2015-12-08 | $8.30 | $8.30 | $7.83 | $7.85 | $7.59 | 13,800,920 |
| 2015-12-07 | $8.28 | $8.38 | $8.13 | $8.35 | $8.07 | 13,006,350 |
| 2015-12-04 | $8.47 | $8.59 | $8.22 | $8.29 | $8.01 | 19,442,660 |
| 2015-12-03 | $8.95 | $8.95 | $8.42 | $8.60 | $8.31 | 24,743,450 |
| 2015-12-02 | $8.29 | $8.73 | $8.22 | $8.63 | $8.34 | 34,455,310 |
| 2015-12-01 | $7.96 | $8.60 | $7.80 | $8.35 | $8.07 | 25,607,870 |
| 2015-11-30 | $7.85 | $8.10 | $7.39 | $7.98 | $7.71 | 17,548,900 |
| 2015-11-27 | $8.37 | $8.54 | $7.60 | $7.85 | $7.59 | 28,668,240 |
| 2015-11-26 | $8.35 | $8.67 | $8.17 | $8.41 | $8.13 | 25,529,850 |
| 2015-11-25 | $8.14 | $8.26 | $8.05 | $8.21 | $7.93 | 20,054,400 |
| 2015-11-24 | $8.13 | $8.24 | $8.00 | $8.16 | $7.89 | 15,848,940 |
| 2015-11-23 | $8.12 | $8.51 | $8.03 | $8.13 | $7.86 | 25,367,250 |
| 2015-11-20 | $8.00 | $8.29 | $7.98 | $8.10 | $7.83 | 16,482,020 |
| 2015-11-19 | $7.88 | $8.02 | $7.72 | $8.01 | $7.74 | 14,357,820 |
| 2015-11-18 | $7.99 | $8.35 | $7.89 | $7.95 | $7.68 | 26,432,070 |
| 2015-11-17 | $7.88 | $8.21 | $7.81 | $7.94 | $7.67 | 28,060,340 |
| 2015-11-16 | $7.48 | $7.87 | $7.42 | $7.78 | $7.52 | 17,652,200 |
| 2015-11-13 | $7.70 | $7.82 | $7.55 | $7.61 | $7.35 | 18,860,810 |
| 2015-11-12 | $7.79 | $8.03 | $7.69 | $7.83 | $7.57 | 23,451,880 |
| 2015-11-11 | $7.63 | $7.80 | $7.63 | $7.78 | $7.52 | 21,945,020 |
| 2015-11-10 | $7.77 | $7.78 | $7.51 | $7.68 | $7.42 | 26,309,070 |
| 2015-11-09 | $7.70 | $8.10 | $7.66 | $7.84 | $7.58 | 35,432,380 |
| 2015-11-06 | $7.70 | $7.84 | $7.60 | $7.72 | $7.46 | 20,485,570 |
| 2015-11-05 | $7.50 | $7.95 | $7.43 | $7.68 | $7.42 | 31,211,050 |
| 2015-11-04 | $7.14 | $7.48 | $7.14 | $7.46 | $7.21 | 15,253,760 |
| 2015-11-03 | $7.10 | $7.30 | $7.07 | $7.14 | $6.90 | 8,090,980 |
| 2015-11-02 | $7.09 | $7.43 | $6.95 | $7.13 | $6.89 | 14,207,080 |
| 2015-10-30 | $7.34 | $7.51 | $7.16 | $7.23 | $6.99 | 12,793,320 |
| 2015-10-29 | $7.48 | $7.73 | $7.22 | $7.40 | $7.15 | 20,850,110 |
| 2015-10-28 | $7.59 | $7.79 | $7.29 | $7.34 | $7.09 | 23,324,550 |
| 2015-10-27 | $7.08 | $7.81 | $6.96 | $7.81 | $7.55 | 32,857,810 |
| 2015-10-26 | $7.38 | $7.40 | $7.00 | $7.10 | $6.86 | 24,289,410 |
| 2015-10-23 | $6.86 | $7.16 | $6.83 | $7.13 | $6.89 | 20,148,170 |
| 2015-10-22 | $6.52 | $6.84 | $6.50 | $6.81 | $6.58 | 19,136,810 |
| 2015-10-21 | $7.15 | $7.38 | $6.46 | $6.52 | $6.30 | 33,579,900 |
| 2015-10-20 | $7.06 | $7.50 | $6.81 | $7.18 | $6.94 | 28,535,660 |
| 2015-10-19 | $6.99 | $7.40 | $6.95 | $7.11 | $6.87 | 28,743,000 |
| 2015-10-16 | $7.02 | $7.40 | $6.82 | $6.99 | $6.76 | 42,183,390 |
| 2015-10-15 | $6.41 | $7.02 | $6.32 | $6.96 | $6.73 | 35,600,540 |
| 2015-10-14 | $6.65 | $6.65 | $6.42 | $6.47 | $6.25 | 20,436,140 |
| 2015-10-13 | $6.50 | $6.83 | $6.48 | $6.73 | $6.50 | 29,700,980 |
| 2015-10-12 | $6.13 | $6.69 | $6.05 | $6.66 | $6.44 | 41,041,700 |
| 2015-10-09 | $5.97 | $6.11 | $5.89 | $6.08 | $5.88 | 24,147,890 |
| 2015-10-08 | $5.93 | $6.07 | $5.78 | $6.00 | $5.80 | 25,100,710 |
| 2015-10-07 | $5.74 | $5.74 | $5.74 | $5.74 | $5.55 | 0 |
| 2015-10-06 | $5.74 | $5.74 | $5.74 | $5.74 | $5.55 | 0 |
| 2015-10-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.55 | 0 |
| 2015-10-02 | $5.74 | $5.74 | $5.74 | $5.74 | $5.55 | 0 |
| 2015-10-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.55 | 0 |
| 2015-09-30 | $5.79 | $5.85 | $5.64 | $5.74 | $5.55 | 11,245,170 |
| 2015-09-29 | $5.60 | $5.95 | $5.50 | $5.81 | $5.62 | 22,517,590 |
| 2015-09-28 | $5.65 | $5.74 | $5.40 | $5.72 | $5.53 | 13,684,140 |
| 2015-09-25 | $5.82 | $5.89 | $5.50 | $5.60 | $5.41 | 14,019,590 |
| 2015-09-24 | $5.74 | $5.94 | $5.70 | $5.87 | $5.67 | 14,157,040 |
| 2015-09-23 | $5.79 | $5.90 | $5.60 | $5.68 | $5.49 | 12,718,100 |
| 2015-09-22 | $5.85 | $6.06 | $5.70 | $5.91 | $5.71 | 19,487,090 |
| 2015-09-21 | $5.51 | $5.88 | $5.50 | $5.86 | $5.66 | 15,592,960 |
| 2015-09-18 | $5.61 | $5.89 | $5.47 | $5.64 | $5.45 | 17,375,540 |
| 2015-09-17 | $5.70 | $5.88 | $5.50 | $5.54 | $5.35 | 23,099,170 |
| 2015-09-16 | $5.23 | $5.70 | $5.15 | $5.70 | $5.51 | 18,307,070 |
| 2015-09-15 | $5.30 | $5.49 | $5.03 | $5.18 | $5.01 | 20,578,910 |
| 2015-09-14 | $6.35 | $6.49 | $5.51 | $5.51 | $5.33 | 29,642,560 |
| 2015-09-11 | $6.00 | $6.13 | $5.91 | $6.12 | $5.91 | 18,094,320 |
| 2015-09-10 | $5.94 | $6.32 | $5.81 | $5.94 | $5.74 | 20,627,350 |
| 2015-09-09 | $5.76 | $6.08 | $5.76 | $5.98 | $5.78 | 28,048,950 |
| 2015-09-08 | $5.28 | $5.70 | $5.20 | $5.70 | $5.51 | 24,949,070 |
| 2015-09-07 | $5.17 | $5.37 | $5.15 | $5.18 | $5.01 | 14,267,580 |
| 2015-09-04 | $5.02 | $5.02 | $5.02 | $5.02 | $4.85 | 0 |
| 2015-09-03 | $5.02 | $5.02 | $5.02 | $5.02 | $4.85 | 0 |
| 2015-09-02 | $5.10 | $5.57 | $4.96 | $5.02 | $4.85 | 19,994,490 |
| 2015-09-01 | $6.03 | $6.14 | $5.36 | $5.36 | $5.18 | 19,622,530 |
| 2015-08-31 | $6.30 | $6.31 | $5.72 | $5.95 | $5.75 | 21,075,360 |
| 2015-08-28 | $6.01 | $6.33 | $5.85 | $6.31 | $6.10 | 19,495,150 |
| 2015-08-27 | $5.72 | $5.84 | $5.23 | $5.80 | $5.61 | 19,774,450 |
| 2015-08-26 | $6.10 | $6.29 | $5.47 | $5.52 | $5.33 | 24,300,320 |
| 2015-08-25 | $6.07 | $6.57 | $6.07 | $6.07 | $5.87 | 18,966,250 |
| 2015-08-24 | $6.99 | $7.10 | $6.74 | $6.74 | $6.51 | 16,077,840 |
| 2015-08-21 | $7.91 | $8.20 | $7.34 | $7.49 | $7.24 | 22,211,770 |
| 2015-08-20 | $8.55 | $8.72 | $8.12 | $8.14 | $7.87 | 19,510,790 |
| 2015-08-19 | $8.28 | $8.88 | $7.79 | $8.79 | $8.50 | 29,174,340 |
| 2015-08-18 | $9.51 | $9.63 | $8.66 | $8.66 | $8.37 | 35,140,060 |
| 2015-08-17 | $9.12 | $9.80 | $8.83 | $9.62 | $9.30 | 37,014,740 |
| 2015-08-14 | $8.95 | $9.45 | $8.88 | $8.98 | $8.68 | 29,102,090 |
| 2015-08-13 | $8.40 | $8.87 | $8.37 | $8.82 | $8.52 | 23,740,890 |
| 2015-08-12 | $8.50 | $8.77 | $8.36 | $8.49 | $8.21 | 18,545,720 |
| 2015-08-11 | $8.72 | $8.89 | $8.50 | $8.63 | $8.34 | 22,275,680 |
| 2015-08-10 | $8.40 | $8.88 | $8.28 | $8.74 | $8.45 | 28,972,850 |
| 2015-08-07 | $7.65 | $8.36 | $7.65 | $8.26 | $7.98 | 27,649,040 |
| 2015-08-06 | $7.50 | $7.90 | $7.40 | $7.61 | $7.35 | 12,035,230 |
| 2015-08-05 | $7.81 | $8.00 | $7.50 | $7.80 | $7.54 | 19,032,740 |
| 2015-08-04 | $7.20 | $7.86 | $7.19 | $7.84 | $7.58 | 20,264,920 |
| 2015-08-03 | $7.80 | $7.97 | $7.19 | $7.20 | $6.96 | 24,957,350 |
| 2015-07-31 | $8.20 | $8.48 | $7.76 | $7.99 | $7.72 | 24,558,270 |
| 2015-07-30 | $8.58 | $9.05 | $8.35 | $8.50 | $8.21 | 30,985,080 |
| 2015-07-29 | $8.40 | $8.80 | $7.76 | $8.75 | $8.46 | 29,331,640 |
| 2015-07-28 | $7.50 | $8.45 | $7.22 | $8.18 | $7.91 | 41,675,390 |
| 2015-07-27 | $8.90 | $9.41 | $8.00 | $8.00 | $7.73 | 39,969,700 |
| 2015-07-24 | $9.19 | $9.55 | $8.73 | $8.89 | $8.59 | 47,890,440 |
| 2015-07-23 | $8.00 | $8.80 | $8.00 | $8.80 | $8.50 | 31,965,440 |
| 2015-07-22 | $8.08 | $8.13 | $7.76 | $8.00 | $7.73 | 19,281,060 |
| 2015-07-21 | $7.72 | $8.15 | $7.65 | $8.09 | $7.82 | 19,795,070 |
| 2015-07-20 | $7.80 | $8.16 | $7.65 | $7.88 | $7.62 | 21,227,720 |
| 2015-07-17 | $7.30 | $7.76 | $7.08 | $7.68 | $7.42 | 22,031,040 |
| 2015-07-16 | $6.41 | $7.67 | $6.38 | $7.12 | $6.88 | 26,574,670 |
| 2015-07-15 | $7.45 | $7.65 | $7.03 | $7.03 | $6.79 | 26,066,490 |
| 2015-07-14 | $7.83 | $8.21 | $7.50 | $7.81 | $7.55 | 50,248,570 |
| 2015-07-13 | $7.50 | $7.52 | $7.03 | $7.52 | $7.27 | 27,466,390 |
| 2015-07-10 | $6.43 | $6.84 | $6.35 | $6.84 | $6.61 | 12,993,280 |
| 2015-07-09 | $5.09 | $6.22 | $5.09 | $6.22 | $6.01 | 65,495,740 |
| 2015-07-08 | $5.65 | $5.65 | $5.65 | $5.65 | $5.46 | 2,349,300 |
| 2015-07-07 | $6.51 | $6.51 | $6.28 | $6.28 | $6.07 | 16,623,900 |
| 2015-07-06 | $8.53 | $8.53 | $6.98 | $6.98 | $6.75 | 33,764,960 |
| 2015-07-03 | $7.76 | $8.36 | $7.76 | $7.76 | $7.50 | 31,661,240 |
| 2015-07-02 | $9.57 | $9.63 | $8.62 | $8.62 | $8.33 | 26,448,310 |
| 2015-07-01 | $10.40 | $10.88 | $9.58 | $9.58 | $9.26 | 27,502,700 |
Lushang Property Company Ltd (600223) News Headlines
Recent Lushang Property Company Ltd (600223) News
Similar Companies to Lushang Property Company Ltd (600223) 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 | -- | -- | -- |