Guodian Nanjing Automation Company Ltd (600268) Exchange: SHG
Data as of Oct. 10, 2025
$10.38 ($-0.22) -2.08%
Guodian Nanjing Automation Company Ltd - Daily Information
Click for more stock information on Guodian Nanjing Automation Company Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $10.57 |
| Previous Close | $10.38 |
| High | $10.64 |
| Low | $10.36 |
| Adjusted Open | $10.57 |
| Previous Adjusted Close | $10.38 |
| Adjusted High | $10.64 |
| Adjusted Low | $10.36 |
About Guodian Nanjing Automation Company Ltd (600268)
Guodian Nanjing Automation Co., LTD is principally engaged in manufacture and distribution of power automation equipment. The Company provides automation products, including power grid automation products, power plant automation products, hydropower automation products, railway transportation automation products, information security products; new energy and power saving products, including power saving automation products, wind power and solar energy automation products and systems, and intelligent primarily equipment products, including primarily equipment online testing products, intelligent components, intelligent switch boxes, packaged substations, circuit breakers and specialty transformer series, among others. The Company distributes its products primarily in domestic market.
Invest in Guodian Nanjing Automation Company Ltd (600268)
Historical Stock Data for Guodian Nanjing Automation Company Ltd (600268)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | $10.57 | $10.64 | $10.36 | $10.38 | $10.38 | 35,547,550 |
| 2025-08-28 | $10.46 | $10.60 | $10.11 | $10.60 | $10.60 | 55,305,870 |
| 2025-08-27 | $10.44 | $11.08 | $10.44 | $10.50 | $10.50 | 78,556,280 |
| 2025-08-26 | $10.67 | $10.70 | $10.46 | $10.50 | $10.50 | 39,748,390 |
| 2025-08-25 | $10.50 | $10.80 | $10.49 | $10.74 | $10.74 | 58,686,510 |
| 2025-08-22 | $10.50 | $10.78 | $10.22 | $10.55 | $10.55 | 62,915,360 |
| 2025-08-21 | $10.56 | $10.97 | $10.44 | $10.60 | $10.60 | 64,881,250 |
| 2025-08-20 | $10.33 | $10.45 | $10.18 | $10.45 | $10.45 | 44,171,820 |
| 2025-08-19 | $10.37 | $10.60 | $10.25 | $10.35 | $10.35 | 45,345,960 |
| 2025-08-18 | $10.41 | $10.46 | $10.27 | $10.41 | $10.41 | 54,587,170 |
| 2025-08-15 | $10.37 | $10.60 | $10.18 | $10.46 | $10.46 | 67,388,850 |
| 2025-08-14 | $10.14 | $10.60 | $10.09 | $10.40 | $10.40 | 80,160,160 |
| 2025-08-13 | $10.09 | $10.39 | $10.06 | $10.19 | $10.19 | 56,929,060 |
| 2025-08-12 | $10.23 | $10.23 | $10.05 | $10.10 | $10.10 | 52,590,100 |
| 2025-08-11 | $10.07 | $10.55 | $9.91 | $10.28 | $10.28 | 113,504,950 |
| 2025-08-08 | $9.21 | $10.15 | $9.21 | $10.15 | $10.15 | 86,457,050 |
| 2025-08-07 | $9.24 | $9.28 | $9.14 | $9.23 | $9.23 | 20,545,860 |
| 2025-08-06 | $9.20 | $9.33 | $9.19 | $9.28 | $9.28 | 24,289,020 |
| 2025-08-05 | $9.20 | $9.29 | $9.18 | $9.24 | $9.24 | 20,512,920 |
| 2025-08-04 | $9.02 | $9.19 | $8.98 | $9.16 | $9.16 | 19,284,650 |
| 2025-08-01 | $9.30 | $9.32 | $9.09 | $9.10 | $9.10 | 29,971,070 |
| 2025-07-31 | $9.25 | $9.37 | $9.23 | $9.30 | $9.30 | 30,277,940 |
| 2025-07-30 | $9.48 | $9.50 | $9.22 | $9.29 | $9.29 | 49,558,570 |
| 2025-07-29 | $9.64 | $9.80 | $9.45 | $9.55 | $9.55 | 72,311,780 |
| 2025-07-28 | $9.88 | $9.89 | $9.60 | $9.67 | $9.67 | 58,399,620 |
| 2025-07-25 | $9.86 | $10.19 | $9.61 | $9.93 | $9.93 | 86,842,320 |
| 2025-07-24 | $9.82 | $10.29 | $9.82 | $9.97 | $9.97 | 111,811,400 |
| 2025-07-23 | $11.26 | $11.94 | $10.33 | $10.53 | $10.53 | 193,414,710 |
| 2025-07-22 | $10.70 | $10.86 | $10.30 | $10.86 | $10.86 | 123,863,560 |
| 2025-07-21 | $9.30 | $9.87 | $9.26 | $9.87 | $9.87 | 65,516,470 |
| 2025-07-18 | $9.20 | $9.45 | $8.94 | $8.97 | $8.97 | 72,823,230 |
| 2025-07-17 | $9.10 | $9.38 | $8.88 | $9.23 | $9.23 | 87,237,850 |
| 2025-07-16 | $8.99 | $9.66 | $8.71 | $9.21 | $9.21 | 111,905,100 |
| 2025-07-15 | $9.01 | $9.75 | $8.86 | $9.12 | $9.12 | 126,132,800 |
| 2025-07-14 | $8.68 | $8.86 | $8.68 | $8.86 | $8.86 | 21,983,170 |
| 2025-07-11 | $8.13 | $8.14 | $7.99 | $8.05 | $8.05 | 10,564,740 |
| 2025-07-10 | $8.12 | $8.16 | $8.07 | $8.14 | $8.14 | 8,510,010 |
| 2025-07-09 | $8.15 | $8.21 | $8.08 | $8.10 | $8.10 | 11,837,290 |
| 2025-07-08 | $8.28 | $8.32 | $8.12 | $8.14 | $8.14 | 13,119,680 |
| 2025-07-07 | $8.11 | $8.31 | $8.11 | $8.30 | $8.30 | 17,085,840 |
| 2025-07-04 | $8.11 | $8.15 | $8.04 | $8.08 | $8.08 | 9,562,440 |
| 2025-07-03 | $8.04 | $8.10 | $7.98 | $8.10 | $8.10 | 11,126,370 |
| 2025-07-02 | $7.90 | $8.09 | $7.84 | $8.06 | $8.06 | 19,189,520 |
| 2025-06-30 | $7.78 | $7.93 | $7.76 | $7.82 | $7.82 | 14,885,700 |
| 2025-06-27 | $7.58 | $7.72 | $7.53 | $7.71 | $7.71 | 13,349,500 |
| 2025-06-26 | $7.60 | $7.65 | $7.51 | $7.58 | $7.58 | 9,210,720 |
| 2025-06-25 | $7.71 | $7.77 | $7.68 | $7.72 | $7.72 | 8,803,910 |
| 2025-06-24 | $7.50 | $7.76 | $7.49 | $7.74 | $7.74 | 10,511,630 |
| 2025-06-23 | $7.44 | $7.52 | $7.39 | $7.49 | $7.49 | 8,051,540 |
| 2025-06-20 | $7.48 | $7.56 | $7.43 | $7.44 | $7.44 | 8,661,800 |
| 2025-06-19 | $7.79 | $7.82 | $7.44 | $7.47 | $7.47 | 14,060,610 |
| 2025-06-18 | $7.81 | $7.86 | $7.77 | $7.82 | $7.82 | 7,265,050 |
| 2025-06-17 | $7.74 | $7.84 | $7.66 | $7.81 | $7.81 | 9,195,550 |
| 2025-06-13 | $7.85 | $7.95 | $7.67 | $7.68 | $7.68 | 11,104,950 |
| 2025-06-12 | $7.76 | $7.87 | $7.70 | $7.87 | $7.87 | 11,397,400 |
| 2025-06-11 | $7.76 | $7.81 | $7.72 | $7.77 | $7.77 | 7,344,920 |
| 2025-06-10 | $7.83 | $7.88 | $7.72 | $7.77 | $7.77 | 8,357,310 |
| 2025-06-09 | $7.94 | $7.96 | $7.77 | $7.87 | $7.87 | 14,074,030 |
| 2025-06-06 | $7.97 | $8.02 | $7.86 | $7.94 | $7.94 | 11,308,790 |
| 2025-06-05 | $7.91 | $8.03 | $7.89 | $7.94 | $7.94 | 13,251,060 |
| 2025-06-04 | $7.87 | $7.94 | $7.82 | $7.85 | $7.85 | 9,711,980 |
| 2025-06-03 | $7.97 | $8.01 | $7.74 | $7.86 | $7.86 | 17,318,310 |
| 2025-05-30 | $8.11 | $8.20 | $7.93 | $7.99 | $7.99 | 11,688,640 |
| 2025-05-29 | $8.19 | $8.25 | $7.94 | $8.11 | $8.11 | 16,452,690 |
| 2025-05-28 | $7.88 | $8.28 | $7.88 | $8.09 | $8.09 | 20,076,620 |
| 2025-05-27 | $8.00 | $8.02 | $7.80 | $7.92 | $7.92 | 11,943,720 |
| 2025-05-26 | $7.95 | $8.12 | $7.86 | $8.01 | $8.01 | 14,516,480 |
| 2025-05-23 | $8.15 | $8.23 | $7.87 | $7.91 | $7.91 | 20,620,460 |
| 2025-05-22 | $8.03 | $8.26 | $7.92 | $8.14 | $8.14 | 22,686,680 |
| 2025-05-21 | $7.99 | $8.31 | $7.95 | $8.01 | $8.01 | 22,899,480 |
| 2025-05-20 | $7.82 | $7.95 | $7.77 | $7.95 | $7.95 | 11,333,860 |
| 2025-05-19 | $7.74 | $7.83 | $7.63 | $7.79 | $7.79 | 10,865,080 |
| 2025-05-16 | $7.54 | $7.76 | $7.54 | $7.66 | $7.66 | 8,403,970 |
| 2025-05-15 | $7.69 | $7.69 | $7.58 | $7.63 | $7.63 | 6,693,380 |
| 2025-05-14 | $7.73 | $7.75 | $7.58 | $7.68 | $7.68 | 13,112,270 |
| 2025-05-13 | $7.90 | $7.91 | $7.72 | $7.75 | $7.75 | 12,757,540 |
| 2025-05-12 | $7.87 | $7.95 | $7.78 | $7.86 | $7.86 | 14,367,090 |
| 2025-05-09 | $7.97 | $7.98 | $7.81 | $7.84 | $7.84 | 12,016,840 |
| 2025-05-08 | $7.80 | $8.00 | $7.78 | $7.93 | $7.93 | 13,326,840 |
| 2025-05-07 | $7.84 | $7.95 | $7.73 | $7.82 | $7.82 | 19,064,840 |
| 2025-05-06 | $7.58 | $7.80 | $7.56 | $7.78 | $7.78 | 20,205,900 |
| 2025-04-30 | $7.52 | $7.66 | $7.46 | $7.55 | $7.55 | 15,872,060 |
| 2025-04-29 | $7.48 | $7.60 | $7.39 | $7.57 | $7.57 | 19,985,950 |
| 2025-04-28 | $7.29 | $7.47 | $7.18 | $7.44 | $7.44 | 22,372,910 |
| 2025-04-25 | $7.36 | $7.40 | $7.26 | $7.29 | $7.29 | 13,288,390 |
| 2025-04-24 | $7.23 | $7.32 | $7.19 | $7.24 | $7.24 | 12,335,390 |
| 2025-04-23 | $7.04 | $7.29 | $7.03 | $7.25 | $7.25 | 16,942,160 |
| 2025-04-22 | $7.00 | $7.06 | $6.98 | $7.00 | $7.00 | 9,494,220 |
| 2025-04-21 | $6.85 | $7.03 | $6.83 | $7.01 | $7.01 | 12,151,480 |
| 2025-04-18 | $6.78 | $6.87 | $6.75 | $6.83 | $6.83 | 8,309,280 |
| 2025-04-17 | $6.77 | $6.84 | $6.75 | $6.78 | $6.78 | 7,927,760 |
| 2025-04-16 | $6.94 | $6.94 | $6.69 | $6.81 | $6.81 | 13,404,600 |
| 2025-04-15 | $6.92 | $6.96 | $6.86 | $6.93 | $6.93 | 12,106,760 |
| 2025-04-14 | $6.89 | $6.95 | $6.84 | $6.90 | $6.90 | 17,194,810 |
| 2025-04-11 | $6.79 | $6.86 | $6.70 | $6.80 | $6.80 | 18,474,350 |
| 2025-04-10 | $7.00 | $7.19 | $6.79 | $6.82 | $6.82 | 30,737,120 |
| 2025-04-09 | $6.42 | $6.66 | $6.06 | $6.63 | $6.63 | 23,233,030 |
| 2025-04-08 | $6.60 | $6.67 | $6.36 | $6.49 | $6.49 | 23,679,420 |
| 2025-04-07 | $6.99 | $6.99 | $6.55 | $6.55 | $6.55 | 22,428,560 |
| 2025-04-03 | $7.25 | $7.35 | $7.19 | $7.28 | $7.28 | 11,065,810 |
| 2025-04-02 | $7.27 | $7.38 | $7.24 | $7.29 | $7.29 | 8,199,820 |
| 2025-04-01 | $7.23 | $7.41 | $7.23 | $7.30 | $7.30 | 9,230,180 |
| 2025-03-31 | $7.32 | $7.36 | $7.10 | $7.24 | $7.24 | 13,104,260 |
| 2025-03-28 | $7.43 | $7.48 | $7.30 | $7.32 | $7.32 | 10,723,990 |
| 2025-03-27 | $7.65 | $7.68 | $7.39 | $7.40 | $7.40 | 16,473,150 |
| 2025-03-26 | $7.62 | $7.80 | $7.61 | $7.65 | $7.65 | 15,760,910 |
| 2025-03-25 | $7.90 | $7.95 | $7.64 | $7.68 | $7.68 | 23,946,350 |
| 2025-03-24 | $7.70 | $7.87 | $7.56 | $7.79 | $7.79 | 23,734,630 |
| 2025-03-21 | $7.78 | $8.00 | $7.67 | $7.69 | $7.69 | 22,607,640 |
| 2025-03-20 | $7.79 | $7.88 | $7.71 | $7.79 | $7.79 | 24,629,590 |
| 2025-03-19 | $7.49 | $7.93 | $7.41 | $7.74 | $7.74 | 32,209,710 |
| 2025-03-18 | $7.38 | $7.52 | $7.37 | $7.49 | $7.49 | 12,151,050 |
| 2025-03-17 | $7.43 | $7.48 | $7.33 | $7.36 | $7.36 | 10,343,430 |
| 2025-03-14 | $7.41 | $7.45 | $7.32 | $7.44 | $7.44 | 9,264,910 |
| 2025-03-13 | $7.37 | $7.48 | $7.31 | $7.40 | $7.40 | 10,035,230 |
| 2025-03-12 | $7.25 | $7.42 | $7.24 | $7.37 | $7.37 | 10,931,130 |
| 2025-03-11 | $7.20 | $7.25 | $7.13 | $7.25 | $7.25 | 8,504,650 |
| 2025-03-10 | $7.28 | $7.36 | $7.18 | $7.24 | $7.24 | 11,389,620 |
| 2025-03-07 | $7.40 | $7.44 | $7.26 | $7.30 | $7.30 | 9,882,970 |
| 2025-03-06 | $7.43 | $7.46 | $7.39 | $7.41 | $7.41 | 9,895,320 |
| 2025-03-05 | $7.42 | $7.52 | $7.33 | $7.41 | $7.41 | 8,298,750 |
| 2025-03-04 | $7.31 | $7.48 | $7.26 | $7.43 | $7.43 | 8,312,040 |
| 2025-03-03 | $7.38 | $7.44 | $7.32 | $7.35 | $7.35 | 12,186,360 |
| 2025-02-28 | $7.51 | $7.54 | $7.35 | $7.37 | $7.37 | 11,251,610 |
| 2025-02-27 | $7.58 | $7.62 | $7.41 | $7.55 | $7.55 | 11,866,870 |
| 2025-02-26 | $7.51 | $7.61 | $7.47 | $7.53 | $7.53 | 11,430,470 |
| 2025-02-25 | $7.61 | $7.66 | $7.50 | $7.52 | $7.52 | 14,617,350 |
| 2025-02-24 | $7.64 | $7.80 | $7.61 | $7.67 | $7.67 | 20,505,940 |
| 2025-02-20 | $7.27 | $7.48 | $7.26 | $7.42 | $7.42 | 19,228,750 |
| 2025-02-19 | $7.20 | $7.31 | $7.19 | $7.26 | $7.26 | 11,941,340 |
| 2025-02-18 | $7.22 | $7.34 | $7.19 | $7.22 | $7.22 | 12,815,650 |
| 2025-02-17 | $7.22 | $7.25 | $7.13 | $7.20 | $7.20 | 9,139,230 |
| 2025-02-14 | $7.15 | $7.24 | $7.15 | $7.22 | $7.22 | 10,073,120 |
| 2025-02-13 | $7.36 | $7.39 | $7.16 | $7.17 | $7.17 | 11,947,090 |
| 2025-02-12 | $7.23 | $7.41 | $7.20 | $7.36 | $7.36 | 15,849,870 |
| 2025-02-11 | $7.16 | $7.23 | $7.13 | $7.21 | $7.21 | 11,013,310 |
| 2025-02-10 | $7.17 | $7.21 | $7.12 | $7.16 | $7.16 | 10,970,270 |
| 2025-02-07 | $7.20 | $7.24 | $7.09 | $7.17 | $7.17 | 13,471,810 |
| 2025-02-06 | $7.05 | $7.21 | $7.02 | $7.20 | $7.20 | 14,573,180 |
| 2025-02-05 | $7.21 | $7.25 | $7.02 | $7.08 | $7.08 | 15,745,990 |
| 2025-01-27 | $7.04 | $7.27 | $7.03 | $7.19 | $7.19 | 20,367,520 |
| 2025-01-24 | $7.02 | $7.13 | $7.00 | $7.03 | $7.03 | 14,273,870 |
| 2025-01-23 | $7.03 | $7.20 | $7.03 | $7.03 | $7.03 | 26,433,660 |
| 2025-01-22 | $6.98 | $7.10 | $6.87 | $7.07 | $7.07 | 40,983,830 |
| 2025-01-21 | $6.73 | $6.75 | $6.66 | $6.68 | $6.68 | 7,325,880 |
| 2025-01-20 | $6.65 | $6.77 | $6.65 | $6.71 | $6.71 | 10,521,600 |
| 2025-01-17 | $6.47 | $6.63 | $6.45 | $6.62 | $6.62 | 8,915,060 |
| 2025-01-16 | $6.50 | $6.57 | $6.43 | $6.50 | $6.50 | 7,672,360 |
| 2025-01-15 | $6.48 | $6.56 | $6.46 | $6.47 | $6.47 | 7,055,620 |
| 2025-01-14 | $6.24 | $6.49 | $6.24 | $6.49 | $6.49 | 9,845,220 |
| 2025-01-13 | $6.36 | $6.38 | $6.19 | $6.22 | $6.22 | 10,093,780 |
| 2025-01-09 | $6.56 | $6.63 | $6.52 | $6.56 | $6.56 | 7,348,890 |
| 2025-01-08 | $6.58 | $6.61 | $6.37 | $6.59 | $6.59 | 11,178,780 |
| 2025-01-07 | $6.50 | $6.60 | $6.46 | $6.56 | $6.56 | 8,868,570 |
| 2025-01-06 | $6.40 | $6.53 | $6.28 | $6.50 | $6.50 | 11,851,850 |
| 2025-01-03 | $6.53 | $6.61 | $6.35 | $6.37 | $6.37 | 12,433,520 |
| 2025-01-02 | $6.70 | $6.75 | $6.46 | $6.53 | $6.53 | 14,564,740 |
| 2024-12-31 | $6.97 | $7.04 | $6.71 | $6.72 | $6.72 | 17,961,850 |
| 2024-12-30 | $7.08 | $7.12 | $6.95 | $6.99 | $6.99 | 13,138,480 |
| 2024-12-27 | $6.87 | $7.12 | $6.87 | $7.09 | $7.09 | 19,909,320 |
| 2024-12-26 | $6.81 | $6.90 | $6.75 | $6.90 | $6.90 | 8,290,140 |
| 2024-12-25 | $7.01 | $7.01 | $6.77 | $6.81 | $6.81 | 12,352,910 |
| 2024-12-24 | $6.79 | $6.96 | $6.78 | $6.96 | $6.96 | 14,077,170 |
| 2024-12-23 | $6.89 | $6.99 | $6.74 | $6.77 | $6.77 | 11,544,410 |
| 2024-12-20 | $6.90 | $6.95 | $6.82 | $6.90 | $6.90 | 9,248,790 |
| 2024-12-19 | $6.80 | $6.91 | $6.75 | $6.89 | $6.89 | 8,713,260 |
| 2024-12-18 | $6.78 | $6.92 | $6.76 | $6.84 | $6.84 | 10,466,570 |
| 2024-12-17 | $6.91 | $6.98 | $6.73 | $6.75 | $6.75 | 13,645,450 |
| 2024-12-16 | $6.87 | $7.02 | $6.87 | $6.92 | $6.92 | 14,514,440 |
| 2024-12-13 | $6.98 | $7.03 | $6.85 | $6.85 | $6.85 | 10,587,470 |
| 2024-12-12 | $6.94 | $7.02 | $6.87 | $7.00 | $7.00 | 12,561,550 |
| 2024-12-11 | $6.91 | $6.98 | $6.85 | $6.93 | $6.93 | 12,977,140 |
| 2024-12-10 | $7.08 | $7.15 | $6.89 | $6.91 | $6.91 | 16,964,290 |
| 2024-12-09 | $6.99 | $7.03 | $6.90 | $6.95 | $6.95 | 9,093,150 |
| 2024-12-06 | $6.91 | $7.02 | $6.86 | $7.00 | $7.00 | 10,681,970 |
| 2024-12-05 | $6.93 | $6.96 | $6.87 | $6.90 | $6.90 | 8,231,590 |
| 2024-12-04 | $6.98 | $7.01 | $6.87 | $6.92 | $6.92 | 10,409,010 |
| 2024-12-03 | $6.99 | $7.08 | $6.96 | $7.02 | $7.02 | 11,887,960 |
| 2024-12-02 | $6.80 | $6.99 | $6.79 | $6.97 | $6.97 | 14,143,970 |
| 2024-11-29 | $6.76 | $6.85 | $6.72 | $6.80 | $6.80 | 10,244,300 |
| 2024-11-28 | $6.80 | $6.84 | $6.75 | $6.76 | $6.76 | 9,235,530 |
| 2024-11-27 | $6.81 | $6.85 | $6.66 | $6.83 | $6.83 | 10,982,950 |
| 2024-11-26 | $6.91 | $6.96 | $6.82 | $6.84 | $6.84 | 7,984,950 |
| 2024-11-25 | $6.87 | $6.94 | $6.75 | $6.93 | $6.93 | 12,644,860 |
| 2024-11-22 | $7.09 | $7.15 | $6.79 | $6.85 | $6.85 | 13,926,600 |
| 2024-11-21 | $7.07 | $7.18 | $7.03 | $7.13 | $7.13 | 10,701,520 |
| 2024-11-20 | $7.02 | $7.12 | $6.98 | $7.08 | $7.08 | 11,431,480 |
| 2024-11-19 | $6.90 | $7.04 | $6.88 | $7.03 | $7.03 | 13,813,830 |
| 2024-11-18 | $6.99 | $7.07 | $6.84 | $6.88 | $6.88 | 16,634,780 |
| 2024-11-15 | $7.16 | $7.20 | $6.94 | $6.95 | $6.95 | 18,017,580 |
| 2024-11-14 | $7.29 | $7.38 | $7.14 | $7.16 | $7.16 | 16,829,730 |
| 2024-11-13 | $7.12 | $7.31 | $7.10 | $7.31 | $7.31 | 17,319,020 |
| 2024-11-12 | $7.25 | $7.37 | $7.10 | $7.17 | $7.17 | 21,764,140 |
| 2024-11-11 | $7.30 | $7.32 | $7.20 | $7.29 | $7.29 | 20,744,960 |
| 2024-11-08 | $7.36 | $7.50 | $7.27 | $7.30 | $7.30 | 22,249,180 |
| 2024-11-07 | $7.26 | $7.40 | $7.24 | $7.34 | $7.34 | 21,453,820 |
| 2024-11-06 | $7.41 | $7.54 | $7.23 | $7.30 | $7.30 | 34,513,200 |
| 2024-11-05 | $7.46 | $7.46 | $7.29 | $7.41 | $7.41 | 31,425,700 |
| 2024-11-04 | $7.24 | $7.48 | $7.24 | $7.42 | $7.42 | 21,486,070 |
| 2024-11-01 | $7.42 | $7.46 | $7.09 | $7.21 | $7.21 | 31,295,830 |
| 2024-10-31 | $7.38 | $7.63 | $7.29 | $7.48 | $7.48 | 35,243,850 |
| 2024-10-30 | $7.17 | $7.36 | $7.17 | $7.29 | $7.29 | 25,125,630 |
| 2024-10-29 | $7.25 | $7.55 | $7.20 | $7.26 | $7.26 | 44,379,430 |
| 2024-10-28 | $7.00 | $7.27 | $6.86 | $7.20 | $7.20 | 45,388,990 |
| 2024-10-25 | $6.77 | $6.89 | $6.74 | $6.86 | $6.86 | 26,955,240 |
| 2024-10-24 | $6.67 | $6.67 | $6.55 | $6.63 | $6.63 | 14,356,900 |
| 2024-10-23 | $6.73 | $6.76 | $6.62 | $6.67 | $6.67 | 18,440,530 |
| 2024-10-22 | $6.49 | $6.70 | $6.49 | $6.69 | $6.69 | 25,211,370 |
| 2024-10-21 | $6.62 | $6.67 | $6.46 | $6.51 | $6.51 | 29,321,930 |
| 2024-10-18 | $6.57 | $6.70 | $6.50 | $6.61 | $6.61 | 23,146,930 |
| 2024-10-17 | $6.55 | $6.63 | $6.53 | $6.53 | $6.53 | 14,670,940 |
| 2024-10-16 | $6.54 | $6.62 | $6.47 | $6.55 | $6.55 | 18,578,190 |
| 2024-10-15 | $6.74 | $6.78 | $6.57 | $6.58 | $6.58 | 19,931,600 |
| 2024-10-14 | $6.72 | $6.77 | $6.55 | $6.77 | $6.77 | 24,913,290 |
| 2024-10-11 | $6.80 | $6.94 | $6.63 | $6.70 | $6.70 | 30,695,530 |
| 2024-10-10 | $6.72 | $6.89 | $6.58 | $6.74 | $6.74 | 26,553,370 |
| 2024-10-09 | $7.12 | $7.12 | $6.66 | $6.70 | $6.70 | 38,595,100 |
| 2024-10-08 | $7.56 | $7.56 | $6.82 | $7.16 | $7.16 | 62,819,050 |
| 2024-09-30 | $6.48 | $6.92 | $6.33 | $6.88 | $6.88 | 58,335,170 |
| 2024-09-27 | $6.17 | $6.31 | $6.17 | $6.31 | $6.31 | 25,759,050 |
| 2024-09-26 | $6.08 | $6.11 | $5.99 | $6.11 | $6.11 | 28,356,860 |
| 2024-09-25 | $5.99 | $6.19 | $5.99 | $6.07 | $6.07 | 35,824,000 |
| 2024-09-24 | $6.01 | $6.12 | $5.87 | $5.98 | $5.98 | 46,118,590 |
| 2024-09-23 | $6.00 | $6.13 | $5.94 | $6.07 | $6.07 | 31,618,100 |
| 2024-09-20 | $5.86 | $6.28 | $5.76 | $6.00 | $6.00 | 57,796,980 |
| 2024-09-19 | $5.68 | $5.91 | $5.65 | $5.86 | $5.86 | 33,024,960 |
| 2024-09-18 | $5.54 | $5.81 | $5.54 | $5.72 | $5.72 | 32,536,230 |
| 2024-09-13 | $5.52 | $5.83 | $5.46 | $5.63 | $5.63 | 26,834,070 |
| 2024-09-12 | $5.47 | $5.57 | $5.46 | $5.52 | $5.52 | 8,950,750 |
| 2024-09-11 | $5.45 | $5.55 | $5.41 | $5.47 | $5.47 | 7,107,500 |
| 2024-09-10 | $5.44 | $5.52 | $5.38 | $5.47 | $5.47 | 9,254,020 |
| 2024-09-09 | $5.43 | $5.46 | $5.36 | $5.44 | $5.44 | 8,034,400 |
| 2024-09-06 | $5.49 | $5.52 | $5.43 | $5.43 | $5.43 | 6,703,070 |
| 2024-09-05 | $5.55 | $5.59 | $5.47 | $5.49 | $5.49 | 9,529,410 |
| 2024-09-04 | $5.55 | $5.64 | $5.55 | $5.58 | $5.58 | 9,438,800 |
| 2024-09-03 | $5.52 | $5.61 | $5.48 | $5.59 | $5.59 | 11,936,460 |
| 2024-09-02 | $5.53 | $5.60 | $5.51 | $5.52 | $5.52 | 10,439,110 |
| 2024-08-30 | $5.46 | $5.58 | $5.42 | $5.53 | $5.53 | 15,819,130 |
| 2024-08-29 | $5.35 | $5.48 | $5.32 | $5.46 | $5.46 | 10,358,340 |
| 2024-08-28 | $5.36 | $5.42 | $5.33 | $5.35 | $5.35 | 5,247,970 |
| 2024-08-27 | $5.30 | $5.41 | $5.30 | $5.38 | $5.38 | 9,921,420 |
| 2024-08-26 | $5.21 | $5.35 | $5.19 | $5.34 | $5.34 | 10,080,180 |
| 2024-08-23 | $5.21 | $5.29 | $5.15 | $5.26 | $5.26 | 10,863,320 |
| 2024-08-22 | $5.26 | $5.30 | $5.20 | $5.22 | $5.22 | 6,874,820 |
| 2024-08-21 | $5.27 | $5.30 | $5.19 | $5.20 | $5.20 | 6,250,660 |
| 2024-08-20 | $5.41 | $5.41 | $5.24 | $5.27 | $5.27 | 10,775,770 |
| 2024-08-19 | $5.38 | $5.45 | $5.38 | $5.39 | $5.39 | 4,970,100 |
| 2024-08-16 | $5.43 | $5.46 | $5.39 | $5.41 | $5.41 | 7,048,850 |
| 2024-08-15 | $5.43 | $5.49 | $5.39 | $5.46 | $5.46 | 7,125,020 |
| 2024-08-14 | $5.50 | $5.52 | $5.45 | $5.45 | $5.45 | 8,120,980 |
| 2024-08-13 | $5.41 | $5.50 | $5.38 | $5.49 | $5.49 | 12,176,400 |
| 2024-08-12 | $5.48 | $5.48 | $5.38 | $5.41 | $5.41 | 7,579,310 |
| 2024-08-09 | $5.41 | $5.50 | $5.39 | $5.43 | $5.43 | 8,110,240 |
| 2024-08-08 | $5.44 | $5.45 | $5.38 | $5.42 | $5.42 | 12,936,380 |
| 2024-08-07 | $5.55 | $5.55 | $5.42 | $5.50 | $5.50 | 25,173,980 |
| 2024-08-06 | $5.35 | $5.37 | $5.28 | $5.35 | $5.35 | 6,642,340 |
| 2024-08-05 | $5.34 | $5.42 | $5.28 | $5.29 | $5.29 | 11,158,100 |
| 2024-08-02 | $5.38 | $5.46 | $5.34 | $5.36 | $5.36 | 9,761,050 |
| 2024-08-01 | $5.39 | $5.44 | $5.37 | $5.41 | $5.41 | 12,541,140 |
| 2024-07-31 | $5.28 | $5.39 | $5.26 | $5.38 | $5.38 | 14,701,800 |
| 2024-07-30 | $5.25 | $5.32 | $5.22 | $5.28 | $5.28 | 8,873,180 |
| 2024-07-29 | $5.34 | $5.39 | $5.24 | $5.29 | $5.29 | 12,165,620 |
| 2024-07-26 | $5.15 | $5.27 | $5.15 | $5.27 | $5.27 | 11,552,500 |
| 2024-07-25 | $5.07 | $5.19 | $5.06 | $5.15 | $5.15 | 7,323,640 |
| 2024-07-24 | $5.12 | $5.16 | $5.06 | $5.10 | $5.10 | 7,327,570 |
| 2024-07-23 | $5.19 | $5.21 | $5.11 | $5.11 | $5.11 | 7,869,590 |
| 2024-07-22 | $5.19 | $5.24 | $5.17 | $5.19 | $5.19 | 8,630,450 |
| 2024-07-19 | $5.18 | $5.23 | $5.15 | $5.17 | $5.17 | 7,389,830 |
| 2024-07-18 | $5.12 | $5.22 | $5.07 | $5.19 | $5.19 | 10,375,140 |
| 2024-07-17 | $5.24 | $5.24 | $5.13 | $5.14 | $5.14 | 11,340,420 |
| 2024-07-16 | $5.28 | $5.34 | $5.20 | $5.24 | $5.24 | 10,806,570 |
| 2024-07-15 | $5.37 | $5.39 | $5.24 | $5.28 | $5.28 | 12,521,000 |
| 2024-07-12 | $5.44 | $5.45 | $5.39 | $5.42 | $5.42 | 10,953,400 |
| 2024-07-11 | $5.48 | $5.52 | $5.40 | $5.47 | $5.47 | 12,736,670 |
| 2024-07-10 | $5.44 | $5.50 | $5.35 | $5.38 | $5.38 | 13,957,550 |
| 2024-07-09 | $5.31 | $5.51 | $5.25 | $5.50 | $5.50 | 18,009,200 |
| 2024-07-08 | $5.39 | $5.49 | $5.32 | $5.34 | $5.34 | 11,624,200 |
| 2024-07-05 | $5.49 | $5.50 | $5.29 | $5.43 | $5.43 | 15,875,390 |
| 2024-07-04 | $5.54 | $5.62 | $5.47 | $5.47 | $5.47 | 14,067,980 |
| 2024-07-03 | $5.66 | $5.67 | $5.51 | $5.52 | $5.52 | 12,638,120 |
| 2024-07-02 | $5.77 | $5.78 | $5.62 | $5.66 | $5.66 | 17,891,360 |
| 2024-07-01 | $5.72 | $5.92 | $5.69 | $5.80 | $5.80 | 22,654,640 |
| 2024-06-28 | $5.49 | $5.79 | $5.46 | $5.71 | $5.71 | 28,050,790 |
| 2024-06-27 | $6.89 | $6.89 | $6.70 | $6.70 | $6.70 | 17,227,600 |
| 2024-06-26 | $6.88 | $6.94 | $6.65 | $6.94 | $6.94 | 21,561,270 |
| 2024-06-25 | $6.94 | $7.01 | $6.84 | $6.89 | $6.89 | 14,658,700 |
| 2024-06-24 | $7.07 | $7.13 | $6.92 | $6.96 | $6.96 | 18,818,270 |
| 2024-06-21 | $7.12 | $7.21 | $7.07 | $7.11 | $7.11 | 16,141,110 |
| 2024-06-20 | $7.35 | $7.41 | $7.11 | $7.11 | $7.11 | 30,163,160 |
| 2024-06-19 | $7.56 | $7.58 | $7.38 | $7.38 | $7.38 | 24,043,990 |
| 2024-06-18 | $7.50 | $7.70 | $7.33 | $7.62 | $7.62 | 34,596,940 |
| 2024-06-17 | $7.42 | $7.81 | $7.32 | $7.53 | $7.53 | 48,628,300 |
| 2024-06-14 | $7.20 | $7.50 | $7.16 | $7.44 | $7.44 | 41,050,660 |
| 2024-06-13 | $7.17 | $7.32 | $7.12 | $7.22 | $7.22 | 23,507,030 |
| 2024-06-12 | $7.10 | $7.26 | $7.10 | $7.20 | $7.20 | 19,548,850 |
| 2024-06-11 | $7.07 | $7.16 | $6.92 | $7.15 | $7.15 | 17,066,180 |
| 2024-06-07 | $7.27 | $7.30 | $7.03 | $7.16 | $7.16 | 24,235,210 |
| 2024-06-06 | $7.40 | $7.44 | $7.12 | $7.18 | $7.18 | 31,464,540 |
| 2024-06-05 | $7.49 | $7.54 | $7.32 | $7.34 | $7.34 | 30,860,010 |
| 2024-06-04 | $7.07 | $7.59 | $6.96 | $7.53 | $7.53 | 53,591,600 |
| 2024-06-03 | $7.38 | $7.38 | $7.03 | $7.10 | $7.10 | 33,096,510 |
| 2024-05-31 | $7.38 | $7.46 | $7.27 | $7.40 | $7.40 | 29,535,260 |
| 2024-05-30 | $7.70 | $7.76 | $7.38 | $7.43 | $7.43 | 38,325,270 |
| 2024-05-29 | $7.79 | $7.89 | $7.60 | $7.70 | $7.70 | 51,369,230 |
| 2024-05-28 | $7.68 | $8.08 | $7.60 | $7.82 | $7.82 | 98,198,440 |
| 2024-05-27 | $7.00 | $7.68 | $6.99 | $7.68 | $7.68 | 70,050,930 |
| 2024-05-24 | $6.75 | $7.09 | $6.73 | $6.98 | $6.98 | 25,690,080 |
| 2024-05-23 | $6.97 | $6.98 | $6.71 | $6.72 | $6.72 | 13,599,040 |
| 2024-05-22 | $6.98 | $7.02 | $6.93 | $6.97 | $6.97 | 10,067,420 |
| 2024-05-21 | $7.06 | $7.07 | $6.94 | $6.98 | $6.98 | 11,218,230 |
| 2024-05-20 | $7.00 | $7.13 | $6.96 | $7.09 | $7.09 | 12,377,160 |
| 2024-05-17 | $7.07 | $7.13 | $6.95 | $7.05 | $7.05 | 12,851,350 |
| 2024-05-16 | $7.06 | $7.13 | $7.00 | $7.04 | $7.04 | 15,358,690 |
| 2024-05-15 | $7.34 | $7.43 | $7.09 | $7.12 | $7.12 | 22,190,530 |
| 2024-05-14 | $7.28 | $7.44 | $7.19 | $7.30 | $7.30 | 29,862,100 |
| 2024-05-13 | $7.17 | $7.38 | $7.06 | $7.31 | $7.31 | 37,412,660 |
| 2024-05-10 | $6.93 | $7.19 | $6.89 | $7.14 | $7.14 | 25,134,950 |
| 2024-05-09 | $6.81 | $6.97 | $6.80 | $6.91 | $6.91 | 13,743,600 |
| 2024-05-08 | $6.89 | $6.92 | $6.79 | $6.79 | $6.79 | 10,972,320 |
| 2024-05-07 | $6.97 | $6.97 | $6.83 | $6.89 | $6.89 | 12,283,970 |
| 2024-05-06 | $6.84 | $7.04 | $6.83 | $6.96 | $6.96 | 22,303,880 |
| 2024-04-30 | $6.82 | $6.84 | $6.71 | $6.73 | $6.73 | 13,483,080 |
| 2024-04-29 | $6.83 | $6.86 | $6.74 | $6.80 | $6.80 | 17,804,300 |
| 2024-04-26 | $7.13 | $7.13 | $6.74 | $6.82 | $6.82 | 36,574,040 |
| 2024-04-25 | $7.13 | $7.20 | $7.06 | $7.12 | $7.12 | 9,737,980 |
| 2024-04-24 | $7.07 | $7.15 | $7.05 | $7.15 | $7.15 | 10,268,540 |
| 2024-04-23 | $7.22 | $7.26 | $7.05 | $7.10 | $7.10 | 16,704,010 |
| 2024-04-22 | $7.20 | $7.39 | $7.12 | $7.29 | $7.29 | 21,224,120 |
| 2024-04-19 | $7.25 | $7.37 | $7.16 | $7.20 | $7.20 | 16,355,340 |
| 2024-04-18 | $7.22 | $7.36 | $7.17 | $7.29 | $7.29 | 23,624,050 |
| 2024-04-17 | $6.98 | $7.22 | $6.98 | $7.20 | $7.20 | 21,290,270 |
| 2024-04-16 | $7.14 | $7.25 | $6.90 | $6.92 | $6.92 | 25,833,160 |
| 2024-04-15 | $7.20 | $7.46 | $6.96 | $7.26 | $7.26 | 31,133,340 |
| 2024-04-12 | $7.28 | $7.32 | $7.16 | $7.19 | $7.19 | 29,276,740 |
| 2024-04-11 | $7.13 | $7.46 | $7.08 | $7.43 | $7.43 | 32,827,970 |
| 2024-04-10 | $7.20 | $7.22 | $7.08 | $7.15 | $7.15 | 11,842,020 |
| 2024-04-09 | $7.16 | $7.26 | $7.12 | $7.20 | $7.20 | 12,875,930 |
| 2024-04-08 | $7.19 | $7.33 | $7.11 | $7.18 | $7.18 | 17,727,170 |
| 2024-04-03 | $7.23 | $7.27 | $7.14 | $7.20 | $7.20 | 14,181,320 |
| 2024-04-02 | $7.23 | $7.31 | $7.15 | $7.26 | $7.26 | 27,830,110 |
| 2024-04-01 | $6.90 | $7.35 | $6.90 | $7.32 | $7.32 | 56,720,110 |
| 2024-03-29 | $6.76 | $7.17 | $6.76 | $6.95 | $6.95 | 63,344,750 |
| 2024-03-28 | $6.44 | $6.59 | $6.44 | $6.52 | $6.52 | 7,121,260 |
| 2024-03-27 | $6.68 | $6.68 | $6.45 | $6.46 | $6.46 | 9,781,070 |
| 2024-03-26 | $6.63 | $6.68 | $6.56 | $6.66 | $6.66 | 8,893,100 |
| 2024-03-25 | $6.70 | $6.81 | $6.62 | $6.62 | $6.62 | 9,655,130 |
| 2024-03-22 | $6.82 | $6.84 | $6.68 | $6.73 | $6.73 | 8,477,070 |
| 2024-03-21 | $6.78 | $6.85 | $6.74 | $6.83 | $6.83 | 10,899,320 |
| 2024-03-20 | $6.75 | $6.80 | $6.75 | $6.80 | $6.80 | 7,477,220 |
| 2024-03-19 | $6.79 | $6.84 | $6.76 | $6.78 | $6.78 | 10,261,950 |
| 2024-03-18 | $6.77 | $6.83 | $6.74 | $6.82 | $6.82 | 13,462,700 |
| 2024-03-15 | $6.69 | $6.77 | $6.65 | $6.77 | $6.77 | 10,824,580 |
| 2024-03-14 | $6.71 | $6.77 | $6.64 | $6.70 | $6.70 | 12,419,510 |
| 2024-03-13 | $6.74 | $6.79 | $6.71 | $6.74 | $6.74 | 13,270,990 |
| 2024-03-12 | $6.81 | $6.84 | $6.71 | $6.74 | $6.74 | 17,882,280 |
| 2024-03-11 | $6.63 | $6.80 | $6.63 | $6.77 | $6.77 | 18,183,970 |
| 2024-03-08 | $6.54 | $6.64 | $6.53 | $6.61 | $6.61 | 17,089,770 |
| 2024-03-07 | $6.53 | $6.85 | $6.48 | $6.58 | $6.58 | 25,638,720 |
| 2024-03-06 | $6.36 | $6.59 | $6.34 | $6.57 | $6.57 | 20,221,480 |
| 2024-03-05 | $6.46 | $6.46 | $6.32 | $6.36 | $6.36 | 13,345,140 |
| 2024-03-04 | $6.50 | $6.63 | $6.41 | $6.47 | $6.47 | 18,254,060 |
| 2024-03-01 | $6.30 | $6.49 | $6.25 | $6.44 | $6.44 | 16,728,850 |
| 2024-02-29 | $6.00 | $6.28 | $5.99 | $6.25 | $6.25 | 16,322,230 |
| 2024-02-28 | $6.34 | $6.52 | $6.02 | $6.02 | $6.02 | 24,034,990 |
| 2024-02-27 | $6.16 | $6.28 | $6.11 | $6.27 | $6.27 | 10,297,940 |
| 2024-02-26 | $6.08 | $6.24 | $6.07 | $6.15 | $6.15 | 12,267,680 |
| 2024-02-23 | $6.00 | $6.08 | $5.95 | $6.07 | $6.07 | 12,010,980 |
| 2024-02-22 | $5.99 | $6.09 | $5.89 | $5.99 | $5.99 | 11,476,650 |
| 2024-02-21 | $5.79 | $6.00 | $5.75 | $5.89 | $5.89 | 12,822,790 |
| 2024-02-20 | $5.76 | $5.85 | $5.71 | $5.83 | $5.83 | 10,163,720 |
| 2024-02-19 | $5.74 | $5.92 | $5.72 | $5.83 | $5.83 | 17,416,870 |
| 2024-02-08 | $5.42 | $5.77 | $5.33 | $5.73 | $5.73 | 21,860,610 |
| 2024-02-07 | $5.35 | $5.53 | $5.26 | $5.37 | $5.37 | 17,385,410 |
| 2024-02-06 | $5.03 | $5.43 | $4.85 | $5.31 | $5.31 | 21,746,600 |
| 2024-02-05 | $5.48 | $5.51 | $5.03 | $5.08 | $5.08 | 23,358,680 |
| 2024-02-02 | $5.80 | $5.90 | $5.32 | $5.59 | $5.59 | 16,982,200 |
| 2024-02-01 | $6.02 | $6.04 | $5.71 | $5.79 | $5.79 | 19,821,950 |
| 2024-01-31 | $6.38 | $6.49 | $6.06 | $6.09 | $6.09 | 15,908,700 |
| 2024-01-30 | $6.48 | $6.66 | $6.35 | $6.38 | $6.38 | 11,300,460 |
| 2024-01-29 | $6.74 | $6.74 | $6.51 | $6.52 | $6.52 | 13,077,120 |
| 2024-01-26 | $6.75 | $6.84 | $6.66 | $6.68 | $6.68 | 15,280,120 |
| 2024-01-25 | $6.42 | $6.81 | $6.37 | $6.80 | $6.80 | 25,035,550 |
| 2024-01-24 | $6.34 | $6.52 | $6.17 | $6.44 | $6.44 | 19,531,380 |
| 2024-01-23 | $6.30 | $6.39 | $6.03 | $6.31 | $6.31 | 20,978,900 |
| 2024-01-22 | $6.80 | $6.80 | $6.22 | $6.30 | $6.30 | 35,598,390 |
| 2024-01-19 | $7.10 | $7.14 | $6.81 | $6.82 | $6.82 | 39,551,480 |
| 2024-01-18 | $7.10 | $7.21 | $6.88 | $7.14 | $7.14 | 55,707,940 |
| 2024-01-17 | $6.91 | $7.62 | $6.86 | $7.20 | $7.20 | 62,863,640 |
| 2024-01-16 | $6.98 | $6.98 | $6.81 | $6.93 | $6.93 | 6,873,210 |
| 2024-01-15 | $6.88 | $6.97 | $6.87 | $6.94 | $6.94 | 5,058,880 |
| 2024-01-12 | $6.90 | $7.03 | $6.87 | $6.90 | $6.90 | 5,820,310 |
| 2024-01-11 | $6.75 | $6.91 | $6.75 | $6.90 | $6.90 | 7,255,310 |
| 2024-01-10 | $6.80 | $6.88 | $6.69 | $6.77 | $6.77 | 6,408,980 |
| 2024-01-09 | $6.84 | $6.93 | $6.78 | $6.84 | $6.84 | 7,625,050 |
| 2024-01-08 | $6.96 | $6.96 | $6.84 | $6.86 | $6.86 | 6,562,500 |
| 2024-01-05 | $7.09 | $7.13 | $6.93 | $6.97 | $6.97 | 10,379,390 |
| 2024-01-04 | $7.11 | $7.13 | $7.02 | $7.07 | $7.07 | 9,694,680 |
| 2024-01-03 | $7.06 | $7.16 | $7.03 | $7.12 | $7.12 | 12,044,620 |
| 2024-01-02 | $7.00 | $7.10 | $6.99 | $7.06 | $7.06 | 13,727,620 |
| 2024-01-01 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2023-12-29 | $6.86 | $6.98 | $6.86 | $6.97 | $6.97 | 11,429,540 |
| 2023-12-28 | $6.66 | $6.88 | $6.61 | $6.86 | $6.86 | 9,738,860 |
| 2023-12-27 | $6.63 | $6.66 | $6.56 | $6.66 | $6.66 | 3,784,760 |
| 2023-12-26 | $6.71 | $6.71 | $6.58 | $6.59 | $6.59 | 5,151,620 |
| 2023-12-25 | $6.76 | $6.76 | $6.67 | $6.70 | $6.70 | 3,771,600 |
| 2023-12-22 | $6.73 | $6.80 | $6.66 | $6.72 | $6.72 | 6,772,700 |
| 2023-12-21 | $6.65 | $6.79 | $6.58 | $6.77 | $6.77 | 6,578,120 |
| 2023-12-20 | $6.84 | $6.86 | $6.66 | $6.66 | $6.66 | 5,883,420 |
| 2023-12-19 | $6.77 | $6.88 | $6.69 | $6.79 | $6.79 | 6,449,370 |
| 2023-12-18 | $6.86 | $6.90 | $6.75 | $6.77 | $6.77 | 8,265,180 |
| 2023-12-15 | $6.93 | $7.02 | $6.85 | $6.89 | $6.89 | 10,482,430 |
| 2023-12-14 | $6.83 | $7.03 | $6.81 | $6.93 | $6.93 | 19,097,860 |
| 2023-12-13 | $6.77 | $6.88 | $6.72 | $6.80 | $6.80 | 7,698,520 |
| 2023-12-12 | $6.76 | $6.78 | $6.71 | $6.77 | $6.77 | 3,327,950 |
| 2023-12-11 | $6.67 | $6.76 | $6.55 | $6.76 | $6.76 | 6,157,420 |
| 2023-12-08 | $6.74 | $6.79 | $6.67 | $6.68 | $6.68 | 5,394,880 |
| 2023-12-07 | $6.81 | $6.82 | $6.72 | $6.76 | $6.76 | 5,020,220 |
| 2023-12-06 | $6.77 | $6.84 | $6.74 | $6.79 | $6.79 | 5,043,250 |
| 2023-12-05 | $6.91 | $6.92 | $6.74 | $6.76 | $6.76 | 7,085,760 |
| 2023-12-04 | $6.90 | $6.95 | $6.87 | $6.91 | $6.91 | 5,866,180 |
| 2023-12-01 | $6.95 | $6.96 | $6.86 | $6.92 | $6.92 | 6,165,430 |
| 2023-11-30 | $6.98 | $6.99 | $6.88 | $6.96 | $6.96 | 5,556,870 |
| 2023-11-29 | $6.98 | $7.02 | $6.97 | $6.98 | $6.98 | 7,389,030 |
| 2023-11-28 | $6.92 | $6.98 | $6.90 | $6.97 | $6.97 | 5,388,880 |
| 2023-11-27 | $6.85 | $6.99 | $6.83 | $6.96 | $6.96 | 8,245,370 |
| 2023-11-24 | $6.96 | $6.96 | $6.84 | $6.85 | $6.85 | 6,815,680 |
| 2023-11-23 | $6.91 | $6.96 | $6.91 | $6.94 | $6.94 | 5,729,910 |
| 2023-11-22 | $6.97 | $7.03 | $6.91 | $6.91 | $6.91 | 8,220,160 |
| 2023-11-21 | $7.01 | $7.05 | $6.97 | $7.00 | $7.00 | 7,984,470 |
| 2023-11-20 | $6.98 | $7.02 | $6.95 | $7.02 | $7.02 | 6,676,300 |
| 2023-11-17 | $6.91 | $6.98 | $6.88 | $6.96 | $6.96 | 5,794,660 |
| 2023-11-16 | $7.01 | $7.01 | $6.90 | $6.91 | $6.91 | 5,825,310 |
| 2023-11-15 | $6.98 | $7.03 | $6.96 | $7.00 | $7.00 | 8,133,260 |
| 2023-11-14 | $6.95 | $7.04 | $6.93 | $6.98 | $6.98 | 7,120,160 |
| 2023-11-13 | $6.97 | $6.99 | $6.90 | $6.96 | $6.96 | 4,418,910 |
| 2023-11-10 | $6.90 | $6.96 | $6.86 | $6.94 | $6.94 | 5,958,470 |
| 2023-11-09 | $6.96 | $6.98 | $6.90 | $6.91 | $6.91 | 5,833,370 |
| 2023-11-08 | $6.87 | $6.98 | $6.87 | $6.95 | $6.95 | 7,875,170 |
| 2023-11-07 | $6.92 | $6.94 | $6.86 | $6.92 | $6.92 | 5,731,320 |
| 2023-11-06 | $6.83 | $6.94 | $6.82 | $6.91 | $6.91 | 8,817,710 |
| 2023-11-03 | $6.71 | $6.85 | $6.70 | $6.81 | $6.81 | 6,116,870 |
| 2023-11-02 | $6.79 | $6.84 | $6.71 | $6.71 | $6.71 | 5,584,240 |
| 2023-11-01 | $6.82 | $6.83 | $6.76 | $6.80 | $6.80 | 4,810,810 |
| 2023-10-31 | $6.81 | $6.85 | $6.77 | $6.79 | $6.79 | 5,864,210 |
| 2023-10-30 | $6.79 | $6.85 | $6.73 | $6.83 | $6.83 | 7,013,760 |
| 2023-10-27 | $6.71 | $6.84 | $6.68 | $6.79 | $6.79 | 7,977,250 |
| 2023-10-26 | $6.70 | $6.79 | $6.57 | $6.77 | $6.77 | 8,422,540 |
| 2023-10-25 | $6.63 | $6.80 | $6.63 | $6.74 | $6.74 | 6,449,160 |
| 2023-10-24 | $6.57 | $6.64 | $6.52 | $6.62 | $6.62 | 5,839,830 |
| 2023-10-23 | $6.70 | $6.72 | $6.50 | $6.54 | $6.54 | 7,996,760 |
| 2023-10-20 | $6.75 | $6.87 | $6.71 | $6.73 | $6.73 | 7,168,000 |
| 2023-10-19 | $6.80 | $6.86 | $6.73 | $6.75 | $6.75 | 5,685,070 |
| 2023-10-18 | $6.94 | $6.97 | $6.80 | $6.82 | $6.82 | 6,827,040 |
| 2023-10-17 | $6.97 | $7.00 | $6.91 | $6.97 | $6.97 | 5,878,360 |
| 2023-10-16 | $7.01 | $7.03 | $6.93 | $6.98 | $6.98 | 7,631,130 |
| 2023-10-13 | $7.04 | $7.04 | $6.96 | $6.99 | $6.99 | 6,264,760 |
| 2023-10-12 | $7.00 | $7.07 | $6.96 | $7.05 | $7.05 | 6,381,420 |
| 2023-10-11 | $7.06 | $7.06 | $6.94 | $6.98 | $6.98 | 7,175,770 |
| 2023-10-10 | $7.08 | $7.10 | $7.00 | $7.02 | $7.02 | 7,024,460 |
| 2023-10-09 | $7.01 | $7.10 | $6.94 | $7.07 | $7.07 | 11,789,540 |
| 2023-09-28 | $6.87 | $7.00 | $6.85 | $6.99 | $6.99 | 8,301,920 |
| 2023-09-27 | $6.76 | $6.93 | $6.76 | $6.87 | $6.87 | 8,130,470 |
| 2023-09-26 | $6.84 | $6.85 | $6.77 | $6.78 | $6.78 | 5,558,470 |
| 2023-09-25 | $6.96 | $6.96 | $6.83 | $6.84 | $6.84 | 7,835,210 |
| 2023-09-22 | $6.81 | $6.95 | $6.78 | $6.95 | $6.95 | 6,164,050 |
| 2023-09-21 | $6.80 | $6.86 | $6.77 | $6.81 | $6.81 | 5,222,940 |
| 2023-09-20 | $6.94 | $6.97 | $6.80 | $6.81 | $6.81 | 9,023,330 |
| 2023-09-19 | $7.19 | $7.23 | $6.96 | $6.96 | $6.96 | 18,429,840 |
| 2023-09-18 | $7.30 | $7.37 | $7.19 | $7.23 | $7.23 | 19,182,430 |
| 2023-09-15 | $7.38 | $7.40 | $7.16 | $7.34 | $7.34 | 19,738,200 |
| 2023-09-14 | $7.45 | $7.47 | $7.34 | $7.39 | $7.39 | 16,966,310 |
| 2023-09-13 | $7.19 | $7.47 | $7.16 | $7.41 | $7.41 | 41,797,800 |
| 2023-09-12 | $7.10 | $7.20 | $7.10 | $7.16 | $7.16 | 8,248,670 |
| 2023-09-11 | $7.11 | $7.14 | $7.03 | $7.13 | $7.13 | 8,381,890 |
| 2023-09-08 | $7.00 | $7.11 | $6.97 | $7.09 | $7.09 | 6,056,410 |
| 2023-09-07 | $7.11 | $7.16 | $7.01 | $7.01 | $7.01 | 7,113,030 |
| 2023-09-06 | $7.10 | $7.15 | $7.06 | $7.14 | $7.14 | 5,592,300 |
| 2023-09-05 | $7.12 | $7.16 | $7.06 | $7.14 | $7.14 | 9,644,940 |
| 2023-09-04 | $7.02 | $7.33 | $6.98 | $7.18 | $7.18 | 15,427,750 |
| 2023-09-01 | $7.11 | $7.11 | $6.97 | $7.02 | $7.02 | 5,183,510 |
| 2023-08-31 | $7.10 | $7.10 | $7.01 | $7.08 | $7.08 | 4,836,210 |
| 2023-08-30 | $7.05 | $7.16 | $7.03 | $7.10 | $7.10 | 10,035,440 |
| 2023-08-29 | $6.87 | $7.06 | $6.85 | $7.05 | $7.05 | 10,056,660 |
| 2023-08-28 | $7.10 | $7.18 | $6.84 | $6.92 | $6.92 | 14,091,690 |
| 2023-08-25 | $6.80 | $6.91 | $6.74 | $6.75 | $6.75 | 8,181,860 |
| 2023-08-24 | $6.85 | $6.94 | $6.75 | $6.84 | $6.84 | 6,601,230 |
| 2023-08-23 | $7.00 | $7.01 | $6.83 | $6.83 | $6.83 | 5,753,610 |
| 2023-08-22 | $6.97 | $7.05 | $6.86 | $6.99 | $6.99 | 7,795,550 |
| 2023-08-21 | $7.03 | $7.08 | $6.90 | $6.96 | $6.96 | 6,386,870 |
| 2023-08-18 | $7.10 | $7.16 | $7.04 | $7.05 | $7.05 | 5,195,110 |
| 2023-08-17 | $6.95 | $7.12 | $6.95 | $7.11 | $7.11 | 6,651,680 |
| 2023-08-16 | $7.16 | $7.16 | $7.04 | $7.04 | $7.04 | 6,937,040 |
| 2023-08-15 | $7.18 | $7.25 | $7.09 | $7.14 | $7.14 | 7,064,360 |
| 2023-08-14 | $7.14 | $7.22 | $7.06 | $7.20 | $7.20 | 8,602,970 |
| 2023-08-11 | $7.21 | $7.24 | $7.12 | $7.14 | $7.14 | 6,630,630 |
| 2023-08-10 | $7.17 | $7.24 | $7.16 | $7.21 | $7.21 | 5,770,840 |
| 2023-08-09 | $7.27 | $7.29 | $7.17 | $7.18 | $7.18 | 10,349,950 |
| 2023-08-08 | $7.27 | $7.37 | $7.23 | $7.30 | $7.30 | 9,199,360 |
| 2023-08-07 | $7.36 | $7.42 | $7.23 | $7.27 | $7.27 | 11,714,890 |
| 2023-08-04 | $7.36 | $7.40 | $7.28 | $7.37 | $7.37 | 12,888,110 |
| 2023-08-03 | $7.34 | $7.40 | $7.31 | $7.35 | $7.35 | 10,710,520 |
| 2023-08-02 | $7.52 | $7.53 | $7.33 | $7.34 | $7.34 | 16,272,360 |
| 2023-08-01 | $7.38 | $7.50 | $7.33 | $7.50 | $7.50 | 14,623,030 |
| 2023-07-31 | $7.30 | $7.46 | $7.30 | $7.43 | $7.43 | 17,883,970 |
| 2023-07-28 | $7.48 | $7.48 | $7.16 | $7.34 | $7.34 | 31,979,770 |
| 2023-07-27 | $7.71 | $7.78 | $7.46 | $7.52 | $7.52 | 31,366,330 |
| 2023-07-26 | $7.82 | $7.99 | $7.71 | $7.75 | $7.75 | 33,091,930 |
| 2023-07-25 | $7.79 | $7.87 | $7.70 | $7.83 | $7.83 | 29,018,250 |
| 2023-07-24 | $7.70 | $7.87 | $7.51 | $7.78 | $7.78 | 28,030,080 |
| 2023-07-21 | $7.71 | $7.79 | $7.58 | $7.70 | $7.70 | 28,334,100 |
| 2023-07-20 | $7.88 | $7.92 | $7.70 | $7.71 | $7.71 | 33,543,260 |
| 2023-07-19 | $7.97 | $8.05 | $7.83 | $7.90 | $7.90 | 41,519,380 |
| 2023-07-18 | $8.11 | $8.15 | $7.88 | $7.97 | $7.97 | 75,188,040 |
| 2023-07-17 | $7.45 | $8.25 | $7.44 | $8.25 | $8.25 | 103,776,430 |
| 2023-07-14 | $7.71 | $7.74 | $7.50 | $7.50 | $7.50 | 26,836,640 |
| 2023-07-13 | $7.74 | $7.91 | $7.70 | $7.74 | $7.74 | 34,602,750 |
| 2023-07-12 | $7.60 | $7.86 | $7.49 | $7.74 | $7.74 | 39,932,260 |
| 2023-07-11 | $7.51 | $7.64 | $7.30 | $7.64 | $7.64 | 32,431,800 |
| 2023-07-10 | $7.71 | $7.81 | $7.54 | $7.58 | $7.58 | 34,056,360 |
| 2023-07-07 | $7.93 | $7.97 | $7.60 | $7.65 | $7.65 | 60,059,170 |
| 2023-07-06 | $7.54 | $8.31 | $7.54 | $7.97 | $7.97 | 95,169,330 |
| 2023-07-05 | $7.50 | $7.60 | $7.44 | $7.55 | $7.55 | 17,918,840 |
| 2023-07-04 | $7.45 | $7.54 | $7.41 | $7.50 | $7.50 | 14,129,900 |
| 2023-07-03 | $7.45 | $7.60 | $7.40 | $7.49 | $7.49 | 17,515,170 |
| 2023-06-30 | $7.49 | $7.54 | $7.38 | $7.49 | $7.49 | 22,334,260 |
| 2023-06-29 | $7.42 | $7.58 | $7.40 | $7.55 | $7.55 | 31,406,260 |
| 2023-06-28 | $7.32 | $7.59 | $7.24 | $7.46 | $7.46 | 38,737,990 |
| 2023-06-27 | $7.31 | $7.50 | $7.22 | $7.38 | $7.38 | 27,704,890 |
| 2023-06-26 | $7.20 | $7.45 | $7.19 | $7.36 | $7.36 | 36,646,760 |
| 2023-06-21 | $7.30 | $7.31 | $7.18 | $7.18 | $7.18 | 20,148,420 |
| 2023-06-20 | $7.44 | $7.60 | $7.23 | $7.25 | $7.25 | 27,325,360 |
| 2023-06-19 | $7.43 | $7.44 | $7.25 | $7.34 | $7.34 | 29,524,300 |
| 2023-06-16 | $7.45 | $7.59 | $7.41 | $7.46 | $7.46 | 35,901,960 |
| 2023-06-15 | $7.53 | $7.68 | $7.37 | $7.60 | $7.60 | 60,482,370 |
| 2023-06-14 | $7.86 | $7.86 | $7.30 | $7.53 | $7.53 | 92,114,440 |
| 2023-06-13 | $6.72 | $7.38 | $6.70 | $7.38 | $7.38 | 24,708,120 |
| 2023-06-12 | $6.64 | $6.73 | $6.57 | $6.71 | $6.71 | 7,029,660 |
| 2023-06-09 | $6.58 | $6.67 | $6.52 | $6.63 | $6.63 | 7,517,770 |
| 2023-06-08 | $6.70 | $6.74 | $6.56 | $6.59 | $6.59 | 7,247,870 |
| 2023-06-07 | $6.80 | $6.82 | $6.66 | $6.69 | $6.69 | 8,709,540 |
| 2023-06-06 | $6.93 | $7.02 | $6.80 | $6.82 | $6.82 | 10,965,060 |
| 2023-06-05 | $6.85 | $7.05 | $6.78 | $6.94 | $6.94 | 12,360,700 |
| 2023-06-02 | $6.84 | $6.94 | $6.80 | $6.85 | $6.85 | 9,770,820 |
| 2023-06-01 | $6.92 | $6.93 | $6.80 | $6.83 | $6.83 | 8,119,500 |
| 2023-05-31 | $7.00 | $7.02 | $6.87 | $6.92 | $6.92 | 10,171,430 |
| 2023-05-30 | $6.99 | $7.10 | $6.86 | $7.01 | $7.01 | 12,301,430 |
| 2023-05-29 | $8.52 | $8.53 | $8.35 | $8.39 | $6.94 | 7,822,150 |
| 2023-05-26 | $8.59 | $8.60 | $8.40 | $8.54 | $7.06 | 8,215,600 |
| 2023-05-25 | $8.44 | $8.68 | $8.43 | $8.61 | $7.12 | 13,227,530 |
| 2023-05-24 | $8.43 | $8.54 | $8.37 | $8.42 | $6.96 | 8,320,400 |
| 2023-05-23 | $8.69 | $8.72 | $8.43 | $8.45 | $6.99 | 13,303,380 |
| 2023-05-22 | $8.49 | $8.78 | $8.46 | $8.65 | $7.15 | 18,738,300 |
| 2023-05-19 | $8.50 | $8.60 | $8.40 | $8.50 | $7.03 | 10,545,560 |
| 2023-05-18 | $8.56 | $8.57 | $8.43 | $8.50 | $7.03 | 13,207,910 |
| 2023-05-17 | $8.38 | $8.64 | $8.34 | $8.56 | $7.08 | 19,869,970 |
| 2023-05-16 | $8.33 | $8.54 | $8.32 | $8.38 | $6.93 | 18,183,070 |
| 2023-05-15 | $8.21 | $8.34 | $8.20 | $8.32 | $6.88 | 10,900,630 |
| 2023-05-12 | $8.22 | $8.29 | $8.16 | $8.20 | $6.78 | 6,480,460 |
| 2023-05-11 | $8.20 | $8.26 | $8.13 | $8.23 | $6.80 | 9,744,290 |
| 2023-05-10 | $7.95 | $8.27 | $7.90 | $8.24 | $6.81 | 18,265,840 |
| 2023-05-09 | $8.04 | $8.08 | $7.96 | $7.98 | $6.60 | 6,584,130 |
| 2023-05-08 | $7.88 | $8.05 | $7.88 | $8.03 | $6.64 | 6,784,490 |
| 2023-05-05 | $8.01 | $8.02 | $7.80 | $7.88 | $6.51 | 6,236,650 |
| 2023-05-04 | $7.85 | $8.08 | $7.85 | $8.02 | $6.63 | 9,970,570 |
| 2023-05-03 | $7.91 | $7.91 | $7.91 | $7.91 | $6.54 | 0 |
| 2023-05-02 | $7.91 | $7.91 | $7.91 | $7.91 | $6.54 | 0 |
| 2023-04-28 | $7.77 | $8.00 | $7.75 | $7.91 | $6.54 | 6,492,460 |
| 2023-04-27 | $7.77 | $7.81 | $7.66 | $7.77 | $6.42 | 4,632,900 |
| 2023-04-26 | $7.58 | $7.76 | $7.53 | $7.71 | $6.37 | 7,663,070 |
| 2023-04-25 | $7.74 | $7.74 | $7.45 | $7.59 | $6.27 | 6,628,750 |
| 2023-04-24 | $7.81 | $7.86 | $7.70 | $7.73 | $6.39 | 6,789,100 |
| 2023-04-21 | $8.01 | $8.05 | $7.80 | $7.81 | $7.81 | 8,608,860 |
| 2023-04-20 | $8.09 | $8.12 | $7.98 | $8.01 | $8.01 | 7,604,790 |
| 2023-04-19 | $8.17 | $8.17 | $8.07 | $8.08 | $8.08 | 5,274,290 |
| 2023-04-18 | $8.15 | $8.21 | $8.10 | $8.17 | $8.17 | 6,687,600 |
| 2023-04-17 | $8.08 | $8.23 | $8.03 | $8.15 | $8.15 | 11,020,220 |
| 2023-04-14 | $8.03 | $8.10 | $7.98 | $8.07 | $8.07 | 7,869,950 |
| 2023-04-13 | $8.16 | $8.20 | $8.04 | $8.06 | $8.06 | 7,526,500 |
| 2023-04-12 | $8.07 | $8.13 | $8.04 | $8.11 | $8.11 | 6,287,790 |
| 2023-04-11 | $8.23 | $8.24 | $8.01 | $8.07 | $8.07 | 11,194,500 |
| 2023-04-10 | $8.16 | $8.32 | $8.10 | $8.24 | $8.24 | 14,568,080 |
| 2023-04-07 | $8.05 | $8.15 | $8.05 | $8.09 | $8.09 | 5,686,460 |
| 2023-04-06 | $8.11 | $8.11 | $8.01 | $8.05 | $8.05 | 6,698,880 |
| 2023-04-05 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2023-04-04 | $8.22 | $8.26 | $8.08 | $8.11 | $8.11 | 10,760,620 |
| 2023-04-03 | $8.22 | $8.29 | $8.16 | $8.26 | $8.26 | 7,681,070 |
| 2023-03-31 | $8.16 | $8.28 | $8.13 | $8.16 | $8.16 | 8,496,500 |
| 2023-03-30 | $8.15 | $8.16 | $8.05 | $8.11 | $8.11 | 5,384,210 |
| 2023-03-29 | $8.33 | $8.34 | $8.15 | $8.16 | $8.16 | 6,619,880 |
| 2023-03-28 | $8.42 | $8.46 | $8.29 | $8.30 | $8.30 | 6,185,590 |
| 2023-03-27 | $8.32 | $8.48 | $8.31 | $8.44 | $8.44 | 9,682,200 |
| 2023-03-24 | $8.35 | $8.44 | $8.27 | $8.40 | $8.40 | 10,918,980 |
| 2023-03-23 | $8.31 | $8.35 | $8.28 | $8.34 | $8.34 | 6,047,510 |
| 2023-03-22 | $8.38 | $8.42 | $8.27 | $8.36 | $8.36 | 7,598,430 |
| 2023-03-21 | $8.38 | $8.40 | $8.26 | $8.36 | $8.36 | 9,492,240 |
| 2023-03-20 | $8.14 | $8.43 | $8.09 | $8.38 | $8.38 | 19,507,850 |
| 2023-03-17 | $8.07 | $8.19 | $8.01 | $8.09 | $8.09 | 7,319,200 |
| 2023-03-16 | $8.15 | $8.23 | $7.94 | $7.96 | $7.96 | 8,855,130 |
| 2023-03-15 | $7.99 | $8.27 | $7.97 | $8.18 | $8.18 | 10,424,410 |
| 2023-03-14 | $8.16 | $8.16 | $7.81 | $7.95 | $7.95 | 8,765,770 |
| 2023-03-13 | $8.11 | $8.23 | $8.06 | $8.12 | $8.12 | 7,104,490 |
| 2023-03-10 | $8.17 | $8.19 | $8.04 | $8.09 | $8.09 | 7,555,160 |
| 2023-03-09 | $8.45 | $8.45 | $8.19 | $8.20 | $8.20 | 11,517,900 |
| 2023-03-08 | $8.38 | $8.53 | $8.30 | $8.42 | $8.42 | 12,663,460 |
| 2023-03-07 | $8.64 | $8.70 | $8.45 | $8.46 | $8.46 | 14,101,060 |
| 2023-03-06 | $8.47 | $8.73 | $8.41 | $8.66 | $8.66 | 20,562,480 |
| 2023-03-03 | $8.35 | $8.42 | $8.34 | $8.42 | $8.42 | 7,047,330 |
| 2023-03-02 | $8.42 | $8.43 | $8.34 | $8.35 | $8.35 | 7,725,490 |
| 2023-03-01 | $8.45 | $8.45 | $8.36 | $8.43 | $8.43 | 9,575,540 |
| 2023-02-28 | $8.47 | $8.56 | $8.37 | $8.47 | $8.47 | 9,093,290 |
| 2023-02-27 | $8.33 | $8.59 | $8.29 | $8.50 | $8.50 | 13,225,040 |
| 2023-02-24 | $8.43 | $8.46 | $8.30 | $8.38 | $8.38 | 6,030,890 |
| 2023-02-23 | $8.53 | $8.55 | $8.36 | $8.40 | $8.40 | 8,370,390 |
| 2023-02-22 | $8.41 | $8.63 | $8.39 | $8.51 | $8.51 | 13,058,260 |
| 2023-02-21 | $8.30 | $8.46 | $8.29 | $8.46 | $8.46 | 10,400,060 |
| 2023-02-20 | $8.25 | $8.33 | $8.18 | $8.32 | $8.32 | 9,068,420 |
| 2023-02-17 | $8.45 | $8.49 | $8.25 | $8.25 | $8.25 | 11,677,270 |
| 2023-02-16 | $8.75 | $8.80 | $8.31 | $8.40 | $8.40 | 20,842,230 |
| 2023-02-15 | $8.65 | $8.78 | $8.60 | $8.72 | $8.72 | 16,945,990 |
| 2023-02-14 | $8.60 | $8.78 | $8.50 | $8.70 | $8.70 | 20,251,020 |
| 2023-02-13 | $8.39 | $8.63 | $8.37 | $8.58 | $8.58 | 15,656,040 |
| 2023-02-10 | $8.40 | $8.46 | $8.34 | $8.44 | $8.44 | 8,669,610 |
| 2023-02-09 | $8.41 | $8.45 | $8.28 | $8.44 | $8.44 | 13,536,630 |
| 2023-02-08 | $8.30 | $8.48 | $8.25 | $8.40 | $8.40 | 18,033,170 |
| 2023-02-07 | $8.28 | $8.35 | $8.20 | $8.33 | $8.33 | 8,889,160 |
| 2023-02-06 | $8.29 | $8.44 | $8.21 | $8.25 | $8.25 | 13,964,940 |
| 2023-02-03 | $8.20 | $8.23 | $8.09 | $8.19 | $8.19 | 8,487,090 |
| 2023-02-02 | $8.29 | $8.30 | $8.19 | $8.24 | $8.24 | 10,056,790 |
| 2023-02-01 | $8.21 | $8.32 | $8.15 | $8.30 | $8.30 | 12,725,900 |
| 2023-01-31 | $8.16 | $8.21 | $8.11 | $8.19 | $8.19 | 6,204,210 |
| 2023-01-30 | $8.25 | $8.25 | $8.14 | $8.16 | $8.16 | 10,733,260 |
| 2023-01-20 | $8.00 | $8.18 | $8.00 | $8.12 | $8.12 | 8,180,270 |
| 2023-01-19 | $7.93 | $8.01 | $7.93 | $8.00 | $8.00 | 6,203,850 |
| 2023-01-18 | $8.05 | $8.05 | $7.96 | $7.96 | $7.96 | 4,768,080 |
| 2023-01-17 | $8.13 | $8.15 | $7.95 | $7.98 | $7.98 | 6,684,710 |
| 2023-01-16 | $8.00 | $8.09 | $7.94 | $8.07 | $8.07 | 6,799,710 |
| 2023-01-13 | $8.02 | $8.07 | $7.92 | $7.96 | $7.96 | 6,573,200 |
| 2023-01-12 | $8.03 | $8.16 | $7.99 | $8.00 | $8.00 | 6,603,970 |
| 2023-01-11 | $8.11 | $8.15 | $8.02 | $8.02 | $8.02 | 8,351,900 |
| 2023-01-10 | $8.26 | $8.26 | $8.09 | $8.11 | $8.11 | 10,864,890 |
| 2023-01-09 | $8.31 | $8.45 | $8.16 | $8.21 | $8.21 | 20,672,000 |
| 2023-01-06 | $7.94 | $8.45 | $7.91 | $8.19 | $8.19 | 23,644,670 |
| 2023-01-05 | $7.85 | $8.10 | $7.75 | $8.00 | $8.00 | 12,579,940 |
| 2023-01-04 | $7.85 | $7.88 | $7.70 | $7.78 | $7.78 | 7,229,310 |
| 2023-01-03 | $7.63 | $7.85 | $7.62 | $7.84 | $7.84 | 8,403,980 |
| 2023-01-02 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2022-12-30 | $7.63 | $7.71 | $7.61 | $7.66 | $7.66 | 3,925,120 |
| 2022-12-29 | $7.68 | $7.75 | $7.61 | $7.61 | $7.61 | 5,506,090 |
| 2022-12-28 | $7.72 | $7.80 | $7.64 | $7.77 | $7.77 | 7,282,900 |
| 2022-12-27 | $7.70 | $7.77 | $7.61 | $7.72 | $7.72 | 6,818,100 |
| 2022-12-26 | $7.41 | $7.72 | $7.41 | $7.72 | $7.72 | 7,404,280 |
| 2022-12-23 | $7.39 | $7.52 | $7.36 | $7.45 | $7.45 | 4,210,460 |
| 2022-12-22 | $7.64 | $7.68 | $7.41 | $7.44 | $7.44 | 7,253,610 |
| 2022-12-21 | $7.82 | $7.83 | $7.59 | $7.64 | $7.64 | 5,936,600 |
| 2022-12-20 | $7.75 | $7.86 | $7.72 | $7.80 | $7.80 | 6,966,260 |
| 2022-12-19 | $7.91 | $7.93 | $7.69 | $7.73 | $7.73 | 7,970,830 |
| 2022-12-16 | $7.99 | $8.08 | $7.89 | $7.90 | $7.90 | 8,858,810 |
| 2022-12-15 | $7.95 | $8.06 | $7.91 | $8.04 | $8.04 | 9,229,720 |
| 2022-12-14 | $8.03 | $8.04 | $7.87 | $7.90 | $7.90 | 9,367,620 |
| 2022-12-13 | $8.10 | $8.12 | $7.97 | $8.03 | $8.03 | 9,434,930 |
| 2022-12-12 | $8.15 | $8.20 | $7.98 | $8.06 | $8.06 | 14,530,510 |
| 2022-12-09 | $8.54 | $8.55 | $8.20 | $8.20 | $8.20 | 19,647,150 |
| 2022-12-08 | $8.51 | $8.62 | $8.45 | $8.57 | $8.57 | 11,724,890 |
| 2022-12-07 | $8.63 | $8.67 | $8.41 | $8.52 | $8.52 | 15,944,950 |
| 2022-12-06 | $8.73 | $8.74 | $8.57 | $8.63 | $8.63 | 17,009,620 |
| 2022-12-05 | $8.62 | $8.83 | $8.51 | $8.79 | $8.79 | 29,015,670 |
| 2022-12-01 | $8.68 | $8.75 | $8.52 | $8.55 | $8.55 | 19,891,870 |
| 2022-11-30 | $8.75 | $8.85 | $8.62 | $8.68 | $8.68 | 17,387,940 |
| 2022-11-29 | $8.73 | $8.83 | $8.58 | $8.82 | $8.82 | 24,143,820 |
| 2022-11-28 | $8.45 | $8.86 | $8.38 | $8.83 | $8.83 | 31,669,700 |
| 2022-11-25 | $8.62 | $8.72 | $8.42 | $8.50 | $8.50 | 18,943,990 |
| 2022-11-24 | $8.76 | $8.91 | $8.52 | $8.62 | $8.62 | 29,539,920 |
| 2022-11-23 | $8.56 | $8.95 | $8.54 | $8.90 | $8.90 | 48,193,040 |
| 2022-11-22 | $8.62 | $8.85 | $8.36 | $8.75 | $8.75 | 47,109,870 |
| 2022-11-21 | $8.48 | $9.18 | $8.39 | $8.62 | $8.62 | 71,235,250 |
| 2022-11-18 | $7.62 | $8.37 | $7.54 | $8.37 | $8.37 | 39,280,260 |
| 2022-11-17 | $7.70 | $7.71 | $7.54 | $7.61 | $7.61 | 6,928,360 |
| 2022-11-16 | $7.78 | $7.82 | $7.66 | $7.69 | $7.69 | 6,758,120 |
| 2022-11-15 | $7.60 | $7.78 | $7.55 | $7.76 | $7.76 | 8,514,050 |
| 2022-11-14 | $7.81 | $7.81 | $7.58 | $7.60 | $7.60 | 9,410,120 |
| 2022-11-11 | $7.86 | $7.90 | $7.77 | $7.78 | $7.78 | 8,764,020 |
| 2022-11-10 | $7.78 | $7.78 | $7.65 | $7.73 | $7.73 | 7,794,200 |
| 2022-11-09 | $7.85 | $7.87 | $7.76 | $7.82 | $7.82 | 6,239,360 |
| 2022-11-08 | $7.90 | $7.93 | $7.77 | $7.84 | $7.84 | 7,653,920 |
| 2022-11-07 | $7.90 | $7.95 | $7.82 | $7.88 | $7.88 | 8,850,040 |
| 2022-11-04 | $7.72 | $7.95 | $7.72 | $7.88 | $7.88 | 13,040,320 |
| 2022-11-03 | $7.52 | $7.77 | $7.51 | $7.70 | $7.70 | 8,873,930 |
| 2022-11-02 | $7.51 | $7.82 | $7.40 | $7.65 | $7.65 | 13,203,920 |
| 2022-11-01 | $7.12 | $7.59 | $7.10 | $7.54 | $7.54 | 14,387,480 |
| 2022-10-31 | $7.14 | $7.24 | $7.07 | $7.10 | $7.10 | 9,552,590 |
| 2022-10-28 | $7.66 | $7.66 | $7.14 | $7.19 | $7.19 | 16,517,680 |
| 2022-10-27 | $7.87 | $8.03 | $7.67 | $7.68 | $7.68 | 23,532,730 |
| 2022-10-26 | $8.08 | $8.18 | $8.00 | $8.14 | $8.14 | 9,059,890 |
| 2022-10-25 | $7.89 | $8.08 | $7.78 | $8.06 | $8.06 | 8,410,900 |
| 2022-10-24 | $8.08 | $8.19 | $7.91 | $7.94 | $7.94 | 8,935,530 |
| 2022-10-21 | $8.05 | $8.19 | $8.02 | $8.11 | $8.11 | 8,331,790 |
| 2022-10-20 | $8.01 | $8.14 | $7.90 | $8.00 | $8.00 | 8,928,950 |
| 2022-10-19 | $8.08 | $8.26 | $8.03 | $8.08 | $8.08 | 9,478,300 |
| 2022-10-18 | $8.06 | $8.20 | $8.01 | $8.11 | $8.11 | 8,546,140 |
| 2022-10-17 | $7.97 | $8.10 | $7.89 | $8.04 | $8.04 | 8,751,620 |
| 2022-10-14 | $7.97 | $8.05 | $7.91 | $8.01 | $8.01 | 9,297,110 |
| 2022-10-13 | $7.78 | $7.96 | $7.74 | $7.88 | $7.88 | 8,865,660 |
| 2022-10-12 | $7.53 | $7.84 | $7.48 | $7.84 | $7.84 | 9,018,000 |
| 2022-10-11 | $7.40 | $7.56 | $7.33 | $7.52 | $7.52 | 5,516,050 |
| 2022-10-10 | $7.44 | $7.54 | $7.29 | $7.37 | $7.37 | 6,122,660 |
| 2022-09-30 | $7.50 | $7.55 | $7.40 | $7.44 | $7.44 | 5,387,740 |
| 2022-09-29 | $7.65 | $7.66 | $7.48 | $7.50 | $7.50 | 5,719,950 |
| 2022-09-28 | $7.90 | $7.93 | $7.53 | $7.53 | $7.53 | 8,469,530 |
| 2022-09-27 | $7.68 | $7.95 | $7.68 | $7.90 | $7.90 | 7,180,840 |
| 2022-09-26 | $7.72 | $7.89 | $7.63 | $7.67 | $7.67 | 7,041,110 |
| 2022-09-23 | $8.03 | $8.13 | $7.75 | $7.85 | $7.85 | 6,978,010 |
| 2022-09-22 | $8.00 | $8.07 | $7.91 | $7.97 | $7.97 | 4,956,790 |
| 2022-09-21 | $8.01 | $8.07 | $7.80 | $8.03 | $8.03 | 5,645,580 |
| 2022-09-20 | $7.88 | $8.06 | $7.88 | $8.00 | $8.00 | 6,629,460 |
| 2022-09-19 | $7.91 | $8.00 | $7.78 | $7.86 | $7.86 | 6,351,480 |
| 2022-09-16 | $8.18 | $8.24 | $7.90 | $7.90 | $7.90 | 9,566,120 |
| 2022-09-15 | $8.74 | $8.74 | $8.06 | $8.20 | $8.20 | 14,348,650 |
| 2022-09-14 | $8.53 | $8.65 | $8.48 | $8.61 | $8.61 | 7,610,660 |
| 2022-09-13 | $8.85 | $8.92 | $8.67 | $8.76 | $8.76 | 7,840,440 |
| 2022-09-12 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2022-09-09 | $8.84 | $9.03 | $8.79 | $8.85 | $8.85 | 11,638,130 |
| 2022-09-08 | $8.85 | $8.98 | $8.76 | $8.88 | $8.88 | 12,792,150 |
| 2022-09-07 | $8.70 | $8.85 | $8.66 | $8.84 | $8.84 | 11,934,120 |
| 2022-09-06 | $8.57 | $8.79 | $8.50 | $8.76 | $8.76 | 15,538,830 |
| 2022-09-05 | $8.50 | $8.63 | $8.42 | $8.47 | $8.47 | 12,208,830 |
| 2022-09-02 | $8.52 | $8.62 | $8.43 | $8.57 | $8.57 | 9,687,410 |
| 2022-09-01 | $8.59 | $8.74 | $8.49 | $8.52 | $8.52 | 12,993,250 |
| 2022-08-31 | $9.15 | $9.20 | $8.57 | $8.62 | $8.62 | 21,173,410 |
| 2022-08-30 | $9.45 | $9.49 | $9.15 | $9.19 | $9.19 | 12,538,220 |
| 2022-08-29 | $9.10 | $9.44 | $9.00 | $9.39 | $9.39 | 14,712,440 |
| 2022-08-26 | $9.45 | $9.65 | $9.29 | $9.29 | $9.29 | 16,378,930 |
| 2022-08-25 | $9.69 | $9.76 | $9.23 | $9.43 | $9.43 | 28,542,980 |
| 2022-08-24 | $10.30 | $10.45 | $9.63 | $9.63 | $9.63 | 46,153,460 |
| 2022-08-23 | $10.28 | $10.64 | $10.17 | $10.46 | $10.46 | 31,485,590 |
| 2022-08-22 | $10.35 | $10.53 | $10.17 | $10.31 | $10.31 | 25,680,220 |
| 2022-08-19 | $10.40 | $10.63 | $10.14 | $10.50 | $10.50 | 41,912,650 |
| 2022-08-18 | $10.66 | $10.68 | $10.38 | $10.42 | $10.42 | 41,631,950 |
| 2022-08-17 | $10.30 | $10.85 | $10.25 | $10.79 | $10.79 | 61,402,450 |
| 2022-08-16 | $10.30 | $10.63 | $10.11 | $10.35 | $10.35 | 34,909,780 |
| 2022-08-15 | $10.10 | $10.34 | $9.99 | $10.24 | $10.24 | 25,124,890 |
| 2022-08-12 | $10.40 | $10.48 | $10.07 | $10.15 | $10.15 | 39,587,340 |
| 2022-08-11 | $10.60 | $10.78 | $10.36 | $10.53 | $10.53 | 42,876,980 |
| 2022-08-10 | $10.27 | $10.82 | $10.22 | $10.62 | $10.62 | 48,899,210 |
| 2022-08-09 | $10.55 | $10.88 | $10.30 | $10.42 | $10.42 | 62,211,450 |
| 2022-08-08 | $9.99 | $11.08 | $9.78 | $10.50 | $10.50 | 70,905,200 |
| 2022-08-05 | $10.78 | $10.89 | $9.88 | $10.14 | $10.14 | 77,687,410 |
| 2022-08-04 | $9.95 | $10.59 | $9.91 | $10.59 | $10.59 | 43,635,270 |
| 2022-08-03 | $9.74 | $10.09 | $9.49 | $9.63 | $9.63 | 40,437,320 |
| 2022-08-02 | $10.19 | $10.22 | $9.48 | $9.70 | $9.70 | 44,461,570 |
| 2022-08-01 | $10.75 | $11.10 | $10.30 | $10.31 | $10.31 | 78,356,620 |
| 2022-07-29 | $9.37 | $10.31 | $9.37 | $10.31 | $10.31 | 21,913,500 |
| 2022-07-28 | $9.55 | $9.68 | $9.35 | $9.37 | $9.37 | 16,902,940 |
| 2022-07-27 | $9.41 | $9.53 | $9.17 | $9.50 | $9.50 | 16,917,720 |
| 2022-07-26 | $9.10 | $9.47 | $8.93 | $9.37 | $9.37 | 20,693,410 |
| 2022-07-25 | $9.89 | $9.94 | $9.12 | $9.12 | $9.12 | 26,188,120 |
| 2022-07-22 | $9.78 | $10.13 | $9.70 | $9.82 | $9.82 | 24,877,900 |
| 2022-07-21 | $9.81 | $10.08 | $9.72 | $9.78 | $9.78 | 34,866,190 |
| 2022-07-20 | $9.56 | $10.28 | $9.46 | $9.86 | $9.86 | 41,613,230 |
| 2022-07-19 | $9.73 | $9.77 | $9.43 | $9.45 | $9.45 | 26,926,510 |
| 2022-07-18 | $9.62 | $9.84 | $9.53 | $9.78 | $9.78 | 28,387,810 |
| 2022-07-15 | $9.51 | $9.91 | $9.47 | $9.59 | $9.59 | 34,619,230 |
| 2022-07-14 | $9.69 | $9.82 | $9.44 | $9.60 | $9.60 | 35,524,310 |
| 2022-07-13 | $9.36 | $9.90 | $9.30 | $9.86 | $9.86 | 39,920,330 |
| 2022-07-12 | $9.52 | $9.77 | $9.33 | $9.43 | $9.43 | 27,893,790 |
| 2022-07-11 | $9.42 | $9.71 | $9.30 | $9.52 | $9.52 | 27,052,820 |
| 2022-07-08 | $9.59 | $9.76 | $9.37 | $9.46 | $9.46 | 35,623,150 |
| 2022-07-07 | $9.10 | $9.66 | $8.98 | $9.55 | $9.55 | 43,032,730 |
| 2022-07-06 | $9.15 | $9.30 | $8.90 | $9.04 | $9.04 | 16,088,210 |
| 2022-07-05 | $9.11 | $9.48 | $9.06 | $9.17 | $9.17 | 26,412,390 |
| 2022-07-04 | $8.93 | $9.15 | $8.73 | $9.11 | $9.11 | 19,982,740 |
| 2022-07-01 | $8.80 | $9.16 | $8.80 | $8.89 | $8.89 | 16,095,270 |
| 2022-06-30 | $8.71 | $8.93 | $8.71 | $8.85 | $8.85 | 14,605,470 |
| 2022-06-29 | $9.11 | $9.17 | $8.78 | $8.79 | $8.79 | 26,956,220 |
| 2022-06-28 | $9.23 | $9.30 | $9.06 | $9.22 | $9.22 | 24,151,150 |
| 2022-06-27 | $9.29 | $9.32 | $9.01 | $9.28 | $9.28 | 26,587,420 |
| 2022-06-24 | $9.22 | $9.43 | $9.14 | $9.20 | $9.20 | 26,522,220 |
| 2022-06-23 | $9.08 | $9.36 | $8.81 | $9.27 | $9.27 | 35,304,680 |
| 2022-06-22 | $9.02 | $9.22 | $8.82 | $9.08 | $9.08 | 23,518,810 |
| 2022-06-21 | $9.25 | $9.25 | $9.01 | $9.08 | $9.08 | 26,610,330 |
| 2022-06-20 | $9.00 | $9.35 | $8.95 | $9.35 | $9.35 | 39,265,570 |
| 2022-06-17 | $8.81 | $9.12 | $8.81 | $8.97 | $8.97 | 22,674,990 |
| 2022-06-16 | $8.83 | $9.04 | $8.82 | $8.86 | $8.86 | 18,781,500 |
| 2022-06-15 | $9.05 | $9.13 | $8.80 | $8.83 | $8.83 | 23,271,780 |
| 2022-06-14 | $9.00 | $9.07 | $8.73 | $9.05 | $9.05 | 23,046,720 |
| 2022-06-13 | $8.94 | $9.22 | $8.93 | $9.09 | $9.09 | 25,400,160 |
| 2022-06-10 | $8.69 | $9.13 | $8.69 | $9.05 | $9.05 | 29,188,590 |
| 2022-06-09 | $9.40 | $9.50 | $8.89 | $8.89 | $8.89 | 40,445,940 |
| 2022-06-08 | $9.50 | $9.64 | $9.01 | $9.31 | $9.31 | 47,712,590 |
| 2022-06-07 | $9.65 | $10.09 | $9.39 | $9.60 | $9.60 | 55,415,490 |
| 2022-06-06 | $9.31 | $10.19 | $9.20 | $9.90 | $9.90 | 74,337,200 |
| 2022-06-02 | $9.57 | $10.68 | $9.08 | $9.47 | $9.47 | 98,572,150 |
| 2022-06-01 | $9.17 | $10.09 | $9.14 | $10.09 | $10.09 | 109,044,110 |
| 2022-05-31 | $9.17 | $9.17 | $8.72 | $9.17 | $9.17 | 65,450,850 |
| 2022-05-30 | $7.63 | $8.34 | $7.60 | $8.34 | $8.34 | 17,196,060 |
| 2022-05-27 | $7.66 | $7.69 | $7.47 | $7.58 | $7.58 | 9,345,680 |
| 2022-05-26 | $7.79 | $7.88 | $7.60 | $7.77 | $7.65 | 16,270,820 |
| 2022-05-25 | $7.50 | $7.88 | $7.38 | $7.88 | $7.76 | 17,148,550 |
| 2022-05-24 | $7.83 | $7.86 | $7.40 | $7.41 | $7.29 | 11,847,450 |
| 2022-05-23 | $7.87 | $7.92 | $7.68 | $7.88 | $7.76 | 12,271,950 |
| 2022-05-20 | $7.72 | $7.90 | $7.54 | $7.88 | $7.76 | 18,229,460 |
| 2022-05-19 | $7.32 | $7.66 | $7.25 | $7.61 | $7.49 | 15,368,300 |
| 2022-05-18 | $7.39 | $7.46 | $7.32 | $7.42 | $7.30 | 9,803,960 |
| 2022-05-17 | $7.29 | $7.39 | $7.20 | $7.39 | $7.27 | 7,961,620 |
| 2022-05-16 | $7.42 | $7.45 | $7.28 | $7.34 | $7.23 | 8,880,790 |
| 2022-05-13 | $7.45 | $7.50 | $7.30 | $7.37 | $7.26 | 11,115,790 |
| 2022-05-12 | $7.16 | $7.61 | $7.15 | $7.38 | $7.26 | 18,410,670 |
| 2022-05-11 | $7.34 | $7.48 | $7.20 | $7.21 | $7.10 | 15,261,900 |
| 2022-05-10 | $7.11 | $7.34 | $7.02 | $7.33 | $7.22 | 14,349,770 |
| 2022-05-09 | $7.08 | $7.18 | $7.01 | $7.09 | $6.98 | 7,631,070 |
| 2022-05-06 | $6.98 | $7.18 | $6.84 | $7.04 | $6.93 | 14,006,870 |
| 2022-05-05 | $7.20 | $7.26 | $7.07 | $7.22 | $7.11 | 17,932,800 |
| 2022-05-04 | $7.30 | $7.30 | $7.30 | $7.30 | $7.19 | 0 |
| 2022-05-03 | $7.30 | $7.30 | $7.30 | $7.30 | $7.19 | 0 |
| 2022-04-29 | $7.00 | $7.40 | $6.98 | $7.30 | $7.19 | 25,016,280 |
| 2022-04-28 | $7.20 | $7.55 | $7.10 | $7.28 | $7.17 | 28,452,610 |
| 2022-04-27 | $6.24 | $6.92 | $6.24 | $6.92 | $6.81 | 12,090,290 |
| 2022-04-26 | $6.54 | $6.66 | $6.25 | $6.29 | $6.19 | 8,602,340 |
| 2022-04-25 | $7.07 | $7.07 | $6.51 | $6.53 | $6.43 | 12,255,830 |
| 2022-04-22 | $7.30 | $7.36 | $7.12 | $7.20 | $7.09 | 5,442,500 |
| 2022-04-21 | $7.57 | $7.58 | $7.27 | $7.30 | $7.19 | 7,845,720 |
| 2022-04-20 | $7.77 | $7.80 | $7.60 | $7.63 | $7.51 | 7,060,470 |
| 2022-04-19 | $7.91 | $8.00 | $7.76 | $7.78 | $7.66 | 6,244,960 |
| 2022-04-18 | $7.84 | $7.94 | $7.63 | $7.93 | $7.81 | 6,412,460 |
| 2022-04-15 | $7.76 | $7.94 | $7.58 | $7.89 | $7.77 | 8,468,500 |
| 2022-04-14 | $7.83 | $7.90 | $7.78 | $7.85 | $7.73 | 6,402,490 |
| 2022-04-13 | $8.05 | $8.05 | $7.82 | $7.83 | $7.71 | 6,254,370 |
| 2022-04-12 | $7.89 | $8.04 | $7.80 | $8.02 | $7.90 | 6,882,630 |
| 2022-04-11 | $8.25 | $8.27 | $7.82 | $7.92 | $7.80 | 9,093,700 |
| 2022-04-08 | $8.33 | $8.40 | $8.11 | $8.25 | $8.12 | 6,676,000 |
| 2022-04-07 | $8.61 | $8.66 | $8.36 | $8.39 | $8.26 | 8,766,350 |
| 2022-04-06 | $8.59 | $8.77 | $8.42 | $8.70 | $8.56 | 8,171,330 |
| 2022-04-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.47 | 0 |
| 2022-04-04 | $8.60 | $8.60 | $8.60 | $8.60 | $8.47 | 0 |
| 2022-04-01 | $8.67 | $8.71 | $8.57 | $8.60 | $8.47 | 7,328,780 |
| 2022-03-31 | $8.66 | $8.79 | $8.56 | $8.75 | $8.61 | 9,946,650 |
| 2022-03-30 | $8.41 | $8.88 | $8.30 | $8.74 | $8.60 | 15,667,100 |
| 2022-03-29 | $8.45 | $8.57 | $8.26 | $8.28 | $8.15 | 8,497,650 |
| 2022-03-28 | $8.63 | $8.69 | $8.40 | $8.45 | $8.32 | 8,981,330 |
| 2022-03-25 | $8.97 | $9.03 | $8.68 | $8.70 | $8.56 | 9,343,970 |
| 2022-03-24 | $8.94 | $9.09 | $8.86 | $8.89 | $8.75 | 9,315,720 |
| 2022-03-23 | $8.73 | $9.09 | $8.71 | $9.03 | $8.89 | 14,314,070 |
| 2022-03-22 | $8.72 | $8.82 | $8.59 | $8.68 | $8.54 | 6,753,530 |
| 2022-03-21 | $8.52 | $8.72 | $8.49 | $8.68 | $8.54 | 7,528,510 |
| 2022-03-18 | $8.50 | $8.55 | $8.39 | $8.53 | $8.40 | 6,430,680 |
| 2022-03-17 | $8.42 | $8.62 | $8.37 | $8.45 | $8.32 | 9,561,980 |
| 2022-03-16 | $8.14 | $8.37 | $7.82 | $8.34 | $8.21 | 12,002,290 |
| 2022-03-15 | $8.45 | $8.55 | $7.92 | $7.92 | $7.80 | 12,569,380 |
| 2022-03-14 | $8.82 | $8.88 | $8.55 | $8.57 | $8.44 | 8,744,350 |
| 2022-03-11 | $8.79 | $8.95 | $8.64 | $8.92 | $8.78 | 7,713,930 |
| 2022-03-10 | $8.96 | $9.05 | $8.81 | $8.94 | $8.80 | 10,465,370 |
| 2022-03-09 | $8.71 | $8.90 | $8.33 | $8.83 | $8.69 | 11,391,410 |
| 2022-03-08 | $9.07 | $9.14 | $8.66 | $8.67 | $8.53 | 9,278,030 |
| 2022-03-07 | $9.22 | $9.26 | $9.01 | $9.05 | $8.91 | 7,762,990 |
| 2022-03-04 | $9.35 | $9.41 | $9.21 | $9.23 | $9.09 | 7,212,850 |
| 2022-03-03 | $9.57 | $9.61 | $9.38 | $9.42 | $9.27 | 8,264,000 |
| 2022-03-02 | $9.40 | $9.53 | $9.32 | $9.48 | $9.33 | 9,908,300 |
| 2022-03-01 | $9.50 | $9.62 | $9.44 | $9.51 | $9.36 | 9,816,560 |
| 2022-02-28 | $9.48 | $9.54 | $9.23 | $9.45 | $9.30 | 9,819,270 |
| 2022-02-25 | $9.35 | $9.56 | $9.34 | $9.45 | $9.30 | 12,906,480 |
| 2022-02-24 | $9.39 | $9.68 | $9.10 | $9.23 | $9.09 | 19,961,440 |
| 2022-02-23 | $9.36 | $9.64 | $9.36 | $9.49 | $9.34 | 11,337,740 |
| 2022-02-22 | $9.30 | $9.50 | $9.25 | $9.33 | $9.18 | 12,131,730 |
| 2022-02-21 | $9.13 | $9.45 | $9.08 | $9.40 | $9.25 | 14,150,530 |
| 2022-02-18 | $9.02 | $9.16 | $9.00 | $9.13 | $8.99 | 7,168,110 |
| 2022-02-17 | $9.03 | $9.19 | $8.97 | $9.10 | $8.96 | 11,903,540 |
| 2022-02-16 | $9.11 | $9.14 | $8.97 | $9.03 | $8.89 | 8,306,370 |
| 2022-02-15 | $8.83 | $9.05 | $8.80 | $8.99 | $8.85 | 8,566,370 |
| 2022-02-14 | $8.80 | $8.94 | $8.73 | $8.91 | $8.77 | 6,758,640 |
| 2022-02-11 | $9.08 | $9.08 | $8.80 | $8.89 | $8.75 | 12,184,030 |
| 2022-02-10 | $9.10 | $9.24 | $9.01 | $9.12 | $8.98 | 11,311,780 |
| 2022-02-09 | $8.95 | $9.15 | $8.85 | $9.12 | $8.98 | 11,825,870 |
| 2022-02-08 | $8.91 | $8.96 | $8.72 | $8.96 | $8.82 | 10,395,050 |
| 2022-02-07 | $8.88 | $8.97 | $8.80 | $8.87 | $8.73 | 10,470,890 |
| 2022-02-04 | $8.58 | $8.58 | $8.58 | $8.58 | $8.45 | 0 |
| 2022-02-03 | $8.58 | $8.58 | $8.58 | $8.58 | $8.45 | 0 |
| 2022-02-02 | $8.58 | $8.58 | $8.58 | $8.58 | $8.45 | 0 |
| 2022-02-01 | $8.58 | $8.58 | $8.58 | $8.58 | $8.45 | 0 |
| 2022-01-28 | $8.58 | $8.75 | $8.36 | $8.58 | $8.45 | 9,647,630 |
| 2022-01-27 | $8.80 | $8.95 | $8.58 | $8.63 | $8.50 | 11,163,750 |
| 2022-01-26 | $8.76 | $9.02 | $8.76 | $8.90 | $8.76 | 13,196,060 |
| 2022-01-25 | $9.20 | $9.28 | $8.68 | $8.72 | $8.58 | 16,560,630 |
| 2022-01-24 | $9.20 | $9.36 | $9.18 | $9.28 | $9.14 | 7,828,770 |
| 2022-01-21 | $9.31 | $9.39 | $9.13 | $9.19 | $9.05 | 9,999,090 |
| 2022-01-20 | $9.71 | $9.80 | $9.37 | $9.39 | $9.24 | 15,088,080 |
| 2022-01-19 | $9.91 | $9.96 | $9.66 | $9.71 | $9.56 | 14,798,440 |
| 2022-01-18 | $9.90 | $10.05 | $9.71 | $9.96 | $9.80 | 21,257,480 |
| 2022-01-17 | $10.02 | $10.12 | $9.76 | $9.94 | $9.79 | 22,504,520 |
| 2022-01-14 | $9.89 | $10.10 | $9.75 | $9.90 | $9.75 | 30,892,480 |
| 2022-01-13 | $9.61 | $9.72 | $9.44 | $9.65 | $9.50 | 17,368,400 |
| 2022-01-12 | $9.52 | $9.81 | $9.48 | $9.76 | $9.61 | 25,730,080 |
| 2022-01-11 | $9.35 | $9.42 | $9.21 | $9.26 | $9.12 | 10,593,210 |
| 2022-01-10 | $9.25 | $9.38 | $9.12 | $9.35 | $9.20 | 11,083,290 |
| 2022-01-07 | $9.58 | $9.63 | $9.23 | $9.26 | $9.12 | 16,097,850 |
| 2022-01-06 | $9.43 | $9.65 | $9.41 | $9.56 | $9.41 | 12,606,050 |
| 2022-01-05 | $9.82 | $9.84 | $9.37 | $9.49 | $9.34 | 20,596,420 |
| 2022-01-04 | $10.01 | $10.08 | $9.72 | $9.83 | $9.68 | 19,267,670 |
| 2022-01-03 | $10.03 | $10.03 | $10.03 | $10.03 | $9.87 | 0 |
| 2021-12-31 | $10.10 | $10.26 | $9.92 | $10.03 | $9.87 | 18,094,280 |
| 2021-12-30 | $9.84 | $10.30 | $9.80 | $10.03 | $9.87 | 25,710,570 |
| 2021-12-29 | $10.40 | $10.42 | $9.71 | $9.84 | $9.69 | 30,957,110 |
| 2021-12-28 | $10.46 | $10.59 | $10.13 | $10.23 | $10.07 | 24,899,720 |
| 2021-12-27 | $11.05 | $11.50 | $10.13 | $10.44 | $10.28 | 43,286,850 |
| 2021-12-24 | $11.13 | $11.61 | $11.05 | $11.24 | $11.06 | 30,664,040 |
| 2021-12-23 | $10.88 | $11.26 | $10.75 | $11.22 | $11.05 | 26,532,000 |
| 2021-12-22 | $11.02 | $11.11 | $10.79 | $10.88 | $10.71 | 18,865,580 |
| 2021-12-21 | $11.09 | $11.30 | $10.82 | $11.10 | $10.93 | 26,831,180 |
| 2021-12-20 | $11.49 | $11.89 | $11.03 | $11.13 | $10.96 | 32,318,980 |
| 2021-12-17 | $11.70 | $12.25 | $11.54 | $11.56 | $11.38 | 39,511,120 |
| 2021-12-16 | $11.90 | $11.94 | $11.53 | $11.71 | $11.53 | 32,195,220 |
| 2021-12-15 | $11.54 | $12.50 | $11.31 | $11.88 | $11.69 | 61,040,850 |
| 2021-12-14 | $11.42 | $11.80 | $11.33 | $11.51 | $11.33 | 32,287,500 |
| 2021-12-13 | $11.07 | $11.68 | $11.00 | $11.51 | $11.33 | 42,591,110 |
| 2021-12-10 | $11.11 | $11.25 | $10.76 | $11.07 | $10.90 | 21,701,750 |
| 2021-12-09 | $11.30 | $11.38 | $10.97 | $11.10 | $10.93 | 30,131,950 |
| 2021-12-08 | $11.05 | $11.48 | $10.96 | $11.41 | $11.23 | 35,196,360 |
| 2021-12-07 | $11.41 | $11.46 | $10.83 | $11.05 | $10.88 | 33,190,900 |
| 2021-12-06 | $10.87 | $11.81 | $10.83 | $11.39 | $11.21 | 51,772,520 |
| 2021-12-03 | $10.89 | $10.89 | $10.89 | $10.89 | $10.72 | 28,999,480 |
| 2021-12-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.63 | 34,194,840 |
| 2021-12-01 | $11.19 | $11.35 | $11.07 | $11.31 | $11.13 | 24,106,100 |
| 2021-11-30 | $11.29 | $11.42 | $10.97 | $11.14 | $10.97 | 34,422,930 |
| 2021-11-29 | $11.20 | $11.55 | $11.20 | $11.28 | $11.10 | 33,298,940 |
| 2021-11-26 | $11.80 | $11.89 | $11.26 | $11.56 | $11.38 | 49,346,600 |
| 2021-11-25 | $11.29 | $12.33 | $11.13 | $11.83 | $11.65 | 60,177,580 |
| 2021-11-24 | $11.75 | $11.82 | $11.19 | $11.25 | $11.07 | 45,025,410 |
| 2021-11-23 | $11.45 | $12.16 | $11.34 | $11.87 | $11.69 | 51,963,780 |
| 2021-11-22 | $11.10 | $11.80 | $10.89 | $11.53 | $11.35 | 55,727,660 |
| 2021-11-19 | $10.95 | $11.54 | $10.91 | $11.22 | $11.05 | 40,623,020 |
| 2021-11-18 | $11.23 | $11.65 | $11.00 | $11.12 | $10.95 | 57,294,530 |
| 2021-11-17 | $11.10 | $11.50 | $10.89 | $11.34 | $11.16 | 54,115,870 |
| 2021-11-16 | $10.50 | $11.58 | $10.50 | $11.33 | $11.15 | 71,898,290 |
| 2021-11-15 | $10.50 | $11.30 | $10.50 | $10.65 | $10.48 | 71,080,310 |
| 2021-11-12 | $10.01 | $10.65 | $9.93 | $10.49 | $10.33 | 57,014,500 |
| 2021-11-11 | $9.90 | $10.10 | $9.80 | $10.02 | $9.86 | 33,508,640 |
| 2021-11-10 | $9.90 | $10.10 | $9.72 | $9.93 | $9.78 | 37,226,000 |
| 2021-11-09 | $9.99 | $10.40 | $9.96 | $10.11 | $9.95 | 38,909,590 |
| 2021-11-08 | $10.07 | $10.18 | $9.75 | $9.97 | $9.81 | 37,218,610 |
| 2021-11-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.34 | 53,319,410 |
| 2021-11-04 | $10.41 | $11.09 | $10.39 | $10.50 | $10.34 | 72,504,070 |
| 2021-11-03 | $9.93 | $10.66 | $9.83 | $10.65 | $10.48 | 63,233,570 |
| 2021-11-02 | $10.32 | $10.54 | $9.94 | $9.99 | $9.83 | 67,121,090 |
| 2021-11-01 | $10.39 | $10.84 | $9.98 | $10.69 | $10.52 | 90,366,610 |
| 2021-10-29 | $10.53 | $11.00 | $9.75 | $10.19 | $10.03 | 111,009,790 |
| 2021-10-28 | $9.60 | $10.20 | $9.45 | $10.20 | $10.04 | 38,582,870 |
| 2021-10-27 | $9.46 | $9.59 | $9.09 | $9.27 | $9.13 | 40,964,170 |
| 2021-10-26 | $9.48 | $9.69 | $9.31 | $9.37 | $9.22 | 50,899,810 |
| 2021-10-25 | $9.11 | $9.62 | $8.95 | $9.50 | $9.35 | 58,835,980 |
| 2021-10-22 | $9.30 | $9.35 | $8.90 | $8.93 | $8.79 | 44,922,540 |
| 2021-10-21 | $9.31 | $9.63 | $9.21 | $9.39 | $9.24 | 54,552,220 |
| 2021-10-20 | $8.96 | $9.79 | $8.80 | $9.57 | $9.42 | 72,928,120 |
| 2021-10-19 | $8.88 | $9.27 | $8.85 | $9.10 | $8.96 | 47,907,270 |
| 2021-10-18 | $8.83 | $9.03 | $8.70 | $8.96 | $8.82 | 37,527,710 |
| 2021-10-15 | $8.89 | $9.07 | $8.56 | $8.83 | $8.69 | 42,902,100 |
| 2021-10-14 | $8.75 | $9.15 | $8.35 | $9.00 | $8.86 | 54,307,280 |
| 2021-10-13 | $9.25 | $9.36 | $8.72 | $8.81 | $8.67 | 63,002,690 |
| 2021-10-12 | $9.50 | $9.95 | $9.14 | $9.64 | $9.49 | 99,670,630 |
| 2021-10-11 | $11.80 | $12.18 | $10.15 | $10.15 | $9.99 | 112,001,930 |
| 2021-10-08 | $11.28 | $11.28 | $10.59 | $11.28 | $11.10 | 112,443,350 |
| 2021-10-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.09 | 0 |
| 2021-10-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.09 | 0 |
| 2021-09-30 | $9.70 | $10.25 | $9.64 | $10.25 | $10.09 | 49,975,530 |
| 2021-09-29 | $8.46 | $9.32 | $8.26 | $9.32 | $9.17 | 54,675,180 |
| 2021-09-28 | $8.03 | $8.66 | $8.03 | $8.47 | $8.34 | 35,632,900 |
| 2021-09-27 | $9.31 | $9.37 | $8.22 | $8.22 | $8.09 | 41,104,800 |
| 2021-09-24 | $9.77 | $9.84 | $9.11 | $9.13 | $8.99 | 40,875,370 |
| 2021-09-23 | $9.71 | $9.96 | $9.42 | $9.69 | $9.54 | 78,073,940 |
| 2021-09-22 | $8.36 | $9.32 | $8.15 | $9.32 | $9.17 | 58,033,460 |
| 2021-09-21 | $8.47 | $8.47 | $8.47 | $8.47 | $8.34 | 0 |
| 2021-09-20 | $8.47 | $8.47 | $8.47 | $8.47 | $8.34 | 0 |
| 2021-09-17 | $8.32 | $8.71 | $8.29 | $8.47 | $8.34 | 23,212,860 |
| 2021-09-16 | $8.82 | $8.82 | $8.25 | $8.32 | $8.19 | 28,701,040 |
| 2021-09-15 | $8.70 | $8.92 | $8.58 | $8.82 | $8.68 | 26,481,120 |
| 2021-09-14 | $9.04 | $9.14 | $8.55 | $8.69 | $8.55 | 38,100,040 |
| 2021-09-13 | $9.05 | $9.24 | $8.92 | $9.16 | $9.02 | 48,300,170 |
| 2021-09-10 | $8.85 | $9.57 | $8.84 | $9.25 | $9.11 | 80,482,520 |
| 2021-09-09 | $8.80 | $8.96 | $8.52 | $8.70 | $8.56 | 36,240,810 |
| 2021-09-08 | $8.46 | $8.82 | $8.42 | $8.79 | $8.65 | 41,537,520 |
| 2021-09-07 | $8.48 | $8.57 | $8.30 | $8.44 | $8.31 | 25,841,210 |
| 2021-09-06 | $8.68 | $8.89 | $8.13 | $8.51 | $8.38 | 35,469,870 |
| 2021-09-03 | $8.64 | $9.09 | $8.53 | $8.74 | $8.60 | 49,704,830 |
| 2021-09-02 | $7.90 | $8.70 | $7.86 | $8.68 | $8.54 | 52,508,370 |
| 2021-09-01 | $8.49 | $8.75 | $8.00 | $8.03 | $7.90 | 42,817,680 |
| 2021-08-31 | $8.45 | $8.69 | $8.26 | $8.57 | $8.44 | 40,721,550 |
| 2021-08-30 | $8.14 | $8.65 | $8.06 | $8.54 | $8.41 | 50,249,290 |
| 2021-08-27 | $8.24 | $8.24 | $7.98 | $8.11 | $7.98 | 36,592,650 |
| 2021-08-26 | $7.95 | $8.46 | $7.89 | $8.39 | $8.26 | 56,670,660 |
| 2021-08-25 | $7.85 | $8.00 | $7.66 | $7.98 | $7.86 | 33,762,710 |
| 2021-08-24 | $8.08 | $8.08 | $7.81 | $7.85 | $7.73 | 41,639,470 |
| 2021-08-23 | $8.06 | $8.20 | $7.91 | $8.13 | $8.00 | 40,890,860 |
| 2021-08-20 | $8.47 | $8.55 | $7.88 | $8.05 | $7.92 | 65,728,830 |
| 2021-08-19 | $9.90 | $10.16 | $8.65 | $8.76 | $8.62 | 87,521,240 |
| 2021-08-18 | $8.69 | $9.56 | $8.56 | $9.56 | $9.41 | 35,872,120 |
| 2021-08-17 | $8.60 | $9.15 | $8.60 | $8.69 | $8.55 | 57,355,270 |
| 2021-08-16 | $9.00 | $9.15 | $8.56 | $8.71 | $8.57 | 69,328,340 |
| 2021-08-13 | $8.52 | $9.50 | $8.46 | $9.18 | $9.04 | 86,347,900 |
| 2021-08-12 | $8.49 | $9.06 | $8.33 | $8.73 | $8.59 | 105,510,280 |
| 2021-08-11 | $7.61 | $8.24 | $7.45 | $8.24 | $8.11 | 58,780,300 |
| 2021-08-10 | $7.18 | $7.58 | $7.13 | $7.49 | $7.37 | 34,231,680 |
| 2021-08-09 | $7.09 | $7.36 | $7.08 | $7.18 | $7.07 | 17,727,320 |
| 2021-08-06 | $7.07 | $7.22 | $7.04 | $7.13 | $7.02 | 14,243,800 |
| 2021-08-05 | $7.44 | $7.44 | $7.10 | $7.16 | $7.05 | 24,349,770 |
| 2021-08-04 | $7.37 | $7.55 | $7.31 | $7.44 | $7.32 | 29,285,000 |
| 2021-08-03 | $7.47 | $7.78 | $7.32 | $7.50 | $7.38 | 40,676,230 |
| 2021-08-02 | $7.59 | $7.80 | $7.23 | $7.36 | $7.25 | 37,364,270 |
| 2021-07-30 | $7.07 | $7.46 | $7.06 | $7.28 | $7.17 | 37,898,990 |
| 2021-07-29 | $6.98 | $7.14 | $6.86 | $7.10 | $6.99 | 27,326,100 |
| 2021-07-28 | $6.82 | $7.16 | $6.63 | $6.97 | $6.86 | 27,352,870 |
| 2021-07-27 | $7.12 | $7.17 | $6.86 | $6.88 | $6.77 | 32,188,250 |
| 2021-07-26 | $6.74 | $7.43 | $6.66 | $7.28 | $7.17 | 50,876,260 |
| 2021-07-23 | $6.58 | $6.83 | $6.54 | $6.75 | $6.64 | 19,087,190 |
| 2021-07-22 | $6.59 | $6.64 | $6.56 | $6.59 | $6.49 | 7,691,990 |
| 2021-07-21 | $6.62 | $6.69 | $6.57 | $6.61 | $6.51 | 7,881,930 |
| 2021-07-20 | $6.55 | $6.72 | $6.48 | $6.63 | $6.53 | 9,363,610 |
| 2021-07-19 | $6.49 | $6.71 | $6.42 | $6.62 | $6.52 | 11,385,140 |
| 2021-07-16 | $6.39 | $6.64 | $6.36 | $6.50 | $6.40 | 9,339,100 |
| 2021-07-15 | $6.57 | $6.58 | $6.37 | $6.39 | $6.29 | 6,798,250 |
| 2021-07-14 | $6.46 | $6.67 | $6.45 | $6.51 | $6.41 | 8,228,710 |
| 2021-07-13 | $6.41 | $6.55 | $6.39 | $6.50 | $6.40 | 6,508,800 |
| 2021-07-12 | $6.46 | $6.49 | $6.40 | $6.44 | $6.34 | 4,798,920 |
| 2021-07-08 | $6.40 | $6.45 | $6.31 | $6.34 | $6.24 | 5,389,600 |
| 2021-07-07 | $6.40 | $6.42 | $6.36 | $6.41 | $6.31 | 4,473,030 |
| 2021-07-06 | $6.44 | $6.44 | $6.36 | $6.42 | $6.32 | 3,961,410 |
| 2021-07-05 | $6.39 | $6.47 | $6.35 | $6.42 | $6.32 | 4,591,700 |
| 2021-07-02 | $6.36 | $6.44 | $6.30 | $6.36 | $6.26 | 3,763,000 |
| 2021-07-01 | $6.60 | $6.62 | $6.33 | $6.40 | $6.30 | 9,343,920 |
| 2021-06-30 | $6.55 | $6.73 | $6.49 | $6.63 | $6.53 | 8,077,030 |
| 2021-06-29 | $6.73 | $6.77 | $6.56 | $6.57 | $6.47 | 7,270,290 |
| 2021-06-28 | $6.77 | $6.83 | $6.72 | $6.73 | $6.63 | 6,280,450 |
| 2021-06-25 | $6.84 | $6.87 | $6.74 | $6.77 | $6.66 | 8,037,440 |
| 2021-06-24 | $6.67 | $6.95 | $6.64 | $6.84 | $6.73 | 15,606,030 |
| 2021-06-23 | $6.78 | $6.88 | $6.69 | $6.70 | $6.60 | 10,150,910 |
| 2021-06-22 | $6.77 | $7.04 | $6.75 | $6.77 | $6.66 | 13,266,510 |
| 2021-06-21 | $6.79 | $6.83 | $6.73 | $6.76 | $6.65 | 9,711,810 |
| 2021-06-18 | $6.63 | $6.89 | $6.55 | $6.83 | $6.72 | 16,145,150 |
| 2021-06-17 | $6.57 | $6.75 | $6.56 | $6.63 | $6.53 | 9,608,230 |
| 2021-06-16 | $6.58 | $6.66 | $6.43 | $6.60 | $6.50 | 8,947,140 |
| 2021-06-15 | $6.64 | $6.65 | $6.52 | $6.54 | $6.44 | 7,314,610 |
| 2021-06-14 | $6.65 | $6.65 | $6.65 | $6.65 | $6.55 | 0 |
| 2021-06-11 | $6.43 | $6.80 | $6.35 | $6.65 | $6.55 | 11,049,810 |
| 2021-06-10 | $6.46 | $6.47 | $6.40 | $6.44 | $6.34 | 3,785,150 |
| 2021-06-09 | $6.53 | $6.56 | $6.46 | $6.51 | $6.36 | 4,122,470 |
| 2021-06-08 | $6.44 | $6.58 | $6.41 | $6.53 | $6.38 | 6,798,370 |
| 2021-06-07 | $6.42 | $6.48 | $6.35 | $6.46 | $6.31 | 5,379,920 |
| 2021-06-04 | $6.56 | $6.57 | $6.41 | $6.42 | $6.27 | 9,093,010 |
| 2021-06-03 | $6.55 | $6.61 | $6.52 | $6.57 | $6.42 | 4,577,500 |
| 2021-06-02 | $6.61 | $6.67 | $6.53 | $6.54 | $6.39 | 5,998,130 |
| 2021-06-01 | $6.74 | $6.75 | $6.60 | $6.63 | $6.48 | 6,381,390 |
| 2021-05-31 | $6.64 | $6.75 | $6.56 | $6.72 | $6.56 | 8,187,300 |
| 2021-05-28 | $6.69 | $6.77 | $6.61 | $6.63 | $6.48 | 7,788,040 |
| 2021-05-27 | $6.72 | $6.80 | $6.66 | $6.69 | $6.54 | 9,333,310 |
| 2021-05-26 | $6.70 | $6.86 | $6.68 | $6.77 | $6.61 | 10,925,140 |
| 2021-05-25 | $6.67 | $6.77 | $6.58 | $6.74 | $6.58 | 10,505,620 |
| 2021-05-24 | $6.66 | $6.82 | $6.63 | $6.71 | $6.55 | 9,814,890 |
| 2021-05-21 | $7.00 | $7.00 | $6.66 | $6.76 | $6.60 | 17,154,720 |
| 2021-05-20 | $6.44 | $6.96 | $6.43 | $6.81 | $6.65 | 26,010,950 |
| 2021-05-19 | $6.39 | $6.45 | $6.34 | $6.44 | $6.29 | 5,154,510 |
| 2021-05-18 | $6.34 | $6.41 | $6.33 | $6.39 | $6.24 | 3,530,160 |
| 2021-05-17 | $6.50 | $6.53 | $6.32 | $6.37 | $6.22 | 6,952,640 |
| 2021-05-14 | $6.39 | $6.59 | $6.36 | $6.50 | $6.35 | 7,061,420 |
| 2021-05-13 | $6.52 | $6.56 | $6.38 | $6.39 | $6.24 | 7,840,540 |
| 2021-05-12 | $6.37 | $6.77 | $6.31 | $6.57 | $6.42 | 10,592,500 |
| 2021-05-11 | $6.27 | $6.38 | $6.23 | $6.37 | $6.22 | 6,756,600 |
| 2021-05-10 | $6.28 | $6.30 | $6.19 | $6.23 | $6.09 | 5,257,800 |
| 2021-05-07 | $6.22 | $6.35 | $6.18 | $6.28 | $6.13 | 5,464,600 |
| 2021-05-06 | $6.10 | $6.35 | $6.08 | $6.23 | $6.09 | 5,701,300 |
| 2021-05-05 | $6.23 | $6.23 | $6.23 | $6.23 | $6.09 | 0 |
| 2021-05-04 | $6.23 | $6.23 | $6.23 | $6.23 | $6.09 | 0 |
| 2021-04-30 | $6.37 | $6.43 | $6.19 | $6.23 | $6.09 | 8,339,680 |
| 2021-04-29 | $6.39 | $6.49 | $6.34 | $6.41 | $6.26 | 5,073,510 |
| 2021-04-28 | $6.40 | $6.52 | $6.35 | $6.38 | $6.23 | 7,156,780 |
| 2021-04-27 | $6.69 | $6.74 | $6.47 | $6.50 | $6.35 | 9,940,980 |
| 2021-04-26 | $6.75 | $6.85 | $6.64 | $6.75 | $6.59 | 9,145,420 |
| 2021-04-23 | $6.89 | $6.95 | $6.79 | $6.85 | $6.69 | 12,860,740 |
| 2021-04-22 | $6.62 | $6.95 | $6.61 | $6.92 | $6.76 | 19,338,170 |
| 2021-04-21 | $6.72 | $6.72 | $6.57 | $6.61 | $6.46 | 8,357,000 |
| 2021-04-20 | $6.80 | $6.86 | $6.75 | $6.76 | $6.60 | 9,214,580 |
| 2021-04-19 | $6.68 | $6.81 | $6.67 | $6.81 | $6.65 | 10,059,400 |
| 2021-04-16 | $6.57 | $6.73 | $6.54 | $6.68 | $6.53 | 8,468,050 |
| 2021-04-15 | $6.65 | $6.79 | $6.46 | $6.55 | $6.40 | 10,988,510 |
| 2021-04-14 | $6.64 | $6.73 | $6.64 | $6.73 | $6.57 | 7,956,630 |
| 2021-04-13 | $6.80 | $6.83 | $6.62 | $6.64 | $6.49 | 10,869,210 |
| 2021-04-12 | $7.09 | $7.13 | $6.79 | $6.80 | $6.64 | 17,662,300 |
| 2021-04-09 | $7.30 | $7.34 | $7.05 | $7.08 | $6.92 | 16,917,430 |
| 2021-04-08 | $7.59 | $7.60 | $7.22 | $7.27 | $7.10 | 22,210,180 |
| 2021-04-07 | $7.45 | $7.90 | $7.35 | $7.64 | $7.46 | 29,087,620 |
| 2021-04-06 | $7.45 | $7.56 | $7.35 | $7.52 | $7.35 | 21,096,140 |
| 2021-04-05 | $7.49 | $7.49 | $7.49 | $7.49 | $7.32 | 0 |
| 2021-04-02 | $7.20 | $7.51 | $7.08 | $7.49 | $7.32 | 32,365,220 |
| 2021-04-01 | $7.12 | $7.28 | $7.01 | $7.17 | $7.00 | 15,642,960 |
| 2021-03-31 | $7.07 | $7.25 | $7.00 | $7.12 | $6.96 | 14,651,160 |
| 2021-03-30 | $7.26 | $7.31 | $6.97 | $7.08 | $6.92 | 17,146,560 |
| 2021-03-29 | $7.22 | $7.49 | $7.15 | $7.31 | $7.14 | 20,086,510 |
| 2021-03-26 | $7.28 | $7.55 | $7.17 | $7.30 | $7.13 | 21,992,650 |
| 2021-03-25 | $7.23 | $7.30 | $6.96 | $7.16 | $6.99 | 21,560,800 |
| 2021-03-24 | $7.11 | $7.60 | $7.10 | $7.34 | $7.17 | 29,862,240 |
| 2021-03-23 | $7.80 | $7.87 | $7.20 | $7.33 | $7.16 | 38,423,750 |
| 2021-03-22 | $7.65 | $8.00 | $7.49 | $7.76 | $7.58 | 47,106,940 |
| 2021-03-19 | $7.51 | $7.85 | $7.30 | $7.49 | $7.32 | 58,864,640 |
| 2021-03-18 | $7.38 | $8.14 | $7.18 | $7.96 | $7.78 | 89,534,530 |
| 2021-03-17 | $8.12 | $8.12 | $7.29 | $7.40 | $7.23 | 61,983,350 |
| 2021-03-16 | $6.74 | $7.51 | $6.72 | $7.51 | $7.34 | 18,786,100 |
| 2021-03-15 | $6.70 | $7.08 | $6.67 | $6.83 | $6.67 | 16,119,710 |
| 2021-03-12 | $6.49 | $6.86 | $6.39 | $6.78 | $6.62 | 17,757,960 |
| 2021-03-11 | $6.36 | $6.55 | $6.30 | $6.50 | $6.35 | 7,965,100 |
| 2021-03-10 | $6.47 | $6.60 | $6.29 | $6.36 | $6.21 | 8,725,300 |
| 2021-03-09 | $6.70 | $6.72 | $6.21 | $6.42 | $6.27 | 12,893,070 |
| 2021-03-08 | $6.70 | $6.82 | $6.60 | $6.67 | $6.52 | 11,734,200 |
| 2021-03-05 | $6.72 | $6.95 | $6.71 | $6.71 | $6.55 | 13,275,770 |
| 2021-03-04 | $6.85 | $6.97 | $6.73 | $6.78 | $6.62 | 19,036,030 |
| 2021-03-03 | $6.99 | $7.28 | $6.59 | $7.06 | $6.90 | 37,290,500 |
| 2021-03-02 | $6.24 | $6.80 | $6.21 | $6.80 | $6.64 | 20,531,420 |
| 2021-03-01 | $6.00 | $6.21 | $6.00 | $6.18 | $6.04 | 6,209,400 |
| 2021-02-26 | $5.93 | $6.03 | $5.90 | $5.98 | $5.84 | 3,064,520 |
| 2021-02-25 | $6.06 | $6.11 | $5.95 | $5.97 | $5.83 | 4,019,820 |
| 2021-02-24 | $6.09 | $6.13 | $6.01 | $6.06 | $5.92 | 4,392,200 |
| 2021-02-23 | $6.21 | $6.25 | $6.02 | $6.05 | $5.91 | 6,253,330 |
| 2021-02-22 | $6.13 | $6.30 | $6.09 | $6.20 | $6.06 | 9,703,850 |
| 2021-02-19 | $6.00 | $6.08 | $5.85 | $6.08 | $5.94 | 6,288,090 |
| 2021-02-18 | $5.84 | $5.95 | $5.73 | $5.92 | $5.78 | 7,271,410 |
| 2021-02-17 | $5.65 | $5.65 | $5.65 | $5.65 | $5.52 | 0 |
| 2021-02-16 | $5.65 | $5.65 | $5.65 | $5.65 | $5.52 | 0 |
| 2021-02-15 | $5.65 | $5.65 | $5.65 | $5.65 | $5.52 | 0 |
| 2021-02-12 | $5.65 | $5.65 | $5.65 | $5.65 | $5.52 | 0 |
| 2021-02-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.52 | 0 |
| 2021-02-10 | $5.69 | $5.75 | $5.59 | $5.65 | $5.52 | 4,633,500 |
| 2021-02-09 | $5.65 | $5.65 | $5.56 | $5.63 | $5.50 | 3,879,240 |
| 2021-02-08 | $5.54 | $5.61 | $5.43 | $5.58 | $5.45 | 3,501,250 |
| 2021-02-05 | $5.82 | $5.82 | $5.47 | $5.49 | $5.36 | 6,312,900 |
| 2021-02-04 | $5.99 | $5.99 | $5.52 | $5.69 | $5.56 | 11,487,470 |
| 2021-02-03 | $6.16 | $6.18 | $6.01 | $6.01 | $5.87 | 4,428,460 |
| 2021-02-02 | $6.11 | $6.27 | $6.07 | $6.19 | $6.05 | 3,842,060 |
| 2021-02-01 | $6.10 | $6.15 | $6.04 | $6.10 | $5.96 | 3,378,780 |
| 2021-01-29 | $6.21 | $6.30 | $6.02 | $6.12 | $5.98 | 7,339,700 |
| 2021-01-28 | $6.52 | $6.52 | $6.19 | $6.21 | $6.07 | 11,499,300 |
| 2021-01-27 | $6.50 | $6.58 | $6.50 | $6.57 | $6.42 | 4,453,900 |
| 2021-01-26 | $6.70 | $6.70 | $6.50 | $6.50 | $6.35 | 8,986,300 |
| 2021-01-25 | $6.87 | $6.87 | $6.69 | $6.70 | $6.54 | 9,491,470 |
| 2021-01-22 | $6.85 | $7.10 | $6.80 | $6.94 | $6.78 | 10,402,160 |
| 2021-01-21 | $6.81 | $6.89 | $6.75 | $6.87 | $6.71 | 6,894,100 |
| 2021-01-20 | $6.90 | $6.90 | $6.80 | $6.81 | $6.65 | 7,293,680 |
| 2021-01-19 | $7.04 | $7.08 | $6.91 | $6.93 | $6.77 | 9,163,340 |
| 2021-01-18 | $6.89 | $7.15 | $6.85 | $7.09 | $6.93 | 10,957,930 |
| 2021-01-15 | $6.87 | $6.95 | $6.84 | $6.94 | $6.78 | 6,815,950 |
| 2021-01-14 | $6.97 | $6.97 | $6.80 | $6.89 | $6.73 | 8,392,840 |
| 2021-01-13 | $6.95 | $7.12 | $6.78 | $7.00 | $6.84 | 14,002,510 |
| 2021-01-12 | $6.70 | $6.94 | $6.70 | $6.90 | $6.74 | 9,546,590 |
| 2021-01-11 | $6.88 | $6.94 | $6.66 | $6.69 | $6.54 | 10,783,630 |
| 2021-01-08 | $6.93 | $6.96 | $6.70 | $6.86 | $6.70 | 12,200,720 |
| 2021-01-07 | $7.43 | $7.44 | $6.91 | $6.98 | $6.82 | 22,491,490 |
| 2021-01-06 | $7.32 | $7.60 | $7.26 | $7.51 | $7.34 | 17,388,290 |
| 2021-01-05 | $7.65 | $7.67 | $7.30 | $7.41 | $7.24 | 26,182,920 |
| 2021-01-04 | $7.47 | $7.80 | $7.39 | $7.77 | $7.59 | 32,057,210 |
| 2021-01-01 | $7.47 | $7.47 | $7.47 | $7.47 | $7.30 | 0 |
| 2020-12-31 | $7.55 | $7.59 | $7.37 | $7.47 | $7.30 | 21,280,180 |
| 2020-12-30 | $7.57 | $7.64 | $7.43 | $7.53 | $7.36 | 18,567,070 |
| 2020-12-29 | $7.80 | $7.80 | $7.46 | $7.50 | $7.33 | 26,334,610 |
| 2020-12-28 | $7.79 | $7.98 | $7.60 | $7.88 | $7.70 | 36,453,980 |
| 2020-12-25 | $7.47 | $8.25 | $7.45 | $7.91 | $7.73 | 52,060,710 |
| 2020-12-24 | $7.51 | $7.96 | $7.36 | $7.68 | $7.50 | 43,626,730 |
| 2020-12-23 | $7.41 | $7.96 | $7.26 | $7.57 | $7.39 | 66,622,560 |
| 2020-12-22 | $6.88 | $7.45 | $6.88 | $7.45 | $7.28 | 50,945,310 |
| 2020-12-21 | $6.70 | $6.83 | $6.69 | $6.77 | $6.61 | 5,924,990 |
| 2020-12-18 | $6.68 | $6.86 | $6.67 | $6.70 | $6.54 | 5,276,150 |
| 2020-12-17 | $6.80 | $6.84 | $6.51 | $6.67 | $6.52 | 7,870,450 |
| 2020-12-16 | $6.80 | $6.88 | $6.75 | $6.80 | $6.64 | 4,013,430 |
| 2020-12-15 | $6.84 | $6.89 | $6.75 | $6.80 | $6.64 | 3,904,010 |
| 2020-12-14 | $6.74 | $6.93 | $6.74 | $6.84 | $6.68 | 4,128,200 |
| 2020-12-11 | $7.03 | $7.06 | $6.75 | $6.79 | $6.63 | 11,709,600 |
| 2020-12-10 | $6.96 | $7.27 | $6.96 | $7.10 | $6.94 | 8,046,360 |
| 2020-12-09 | $7.18 | $7.20 | $6.94 | $6.96 | $6.80 | 8,422,200 |
| 2020-12-08 | $7.26 | $7.27 | $7.15 | $7.16 | $6.99 | 6,029,390 |
| 2020-12-07 | $7.34 | $7.41 | $7.26 | $7.26 | $7.09 | 6,173,520 |
| 2020-12-04 | $7.34 | $7.44 | $7.29 | $7.33 | $7.16 | 8,230,350 |
| 2020-12-03 | $7.28 | $7.56 | $7.19 | $7.44 | $7.27 | 18,667,010 |
| 2020-12-02 | $7.35 | $7.35 | $7.24 | $7.33 | $7.16 | 10,475,230 |
| 2020-12-01 | $7.40 | $7.42 | $7.26 | $7.37 | $7.20 | 15,305,050 |
| 2020-11-30 | $7.52 | $7.56 | $7.36 | $7.46 | $7.29 | 14,464,320 |
| 2020-11-27 | $7.52 | $7.62 | $7.40 | $7.60 | $7.42 | 21,434,760 |
| 2020-11-26 | $7.33 | $7.82 | $7.26 | $7.66 | $7.48 | 39,392,350 |
| 2020-11-25 | $7.40 | $7.50 | $7.28 | $7.28 | $7.11 | 19,349,820 |
| 2020-11-24 | $7.06 | $7.45 | $7.02 | $7.35 | $7.18 | 27,717,380 |
| 2020-11-23 | $7.09 | $7.09 | $6.92 | $7.03 | $6.87 | 9,221,640 |
| 2020-11-20 | $7.13 | $7.17 | $7.07 | $7.10 | $6.94 | 5,265,840 |
| 2020-11-19 | $7.23 | $7.26 | $7.12 | $7.14 | $6.97 | 6,453,300 |
| 2020-11-18 | $7.23 | $7.31 | $7.18 | $7.27 | $7.10 | 7,236,310 |
| 2020-11-17 | $7.18 | $7.35 | $7.14 | $7.23 | $7.06 | 11,189,360 |
| 2020-11-16 | $7.05 | $7.20 | $6.98 | $7.19 | $7.02 | 8,367,500 |
| 2020-11-13 | $7.15 | $7.20 | $7.02 | $7.05 | $6.89 | 5,128,370 |
| 2020-11-12 | $7.08 | $7.25 | $7.01 | $7.14 | $6.97 | 6,732,010 |
| 2020-11-11 | $7.18 | $7.19 | $7.02 | $7.02 | $6.86 | 7,875,700 |
| 2020-11-10 | $7.32 | $7.32 | $7.13 | $7.16 | $6.99 | 10,747,400 |
| 2020-11-09 | $7.23 | $7.35 | $7.13 | $7.33 | $7.16 | 15,650,010 |
| 2020-11-06 | $7.01 | $7.55 | $6.93 | $7.22 | $7.05 | 17,287,800 |
| 2020-11-05 | $6.94 | $7.03 | $6.83 | $7.01 | $6.85 | 9,198,930 |
| 2020-11-04 | $6.84 | $6.98 | $6.80 | $6.87 | $6.71 | 6,178,800 |
| 2020-11-03 | $6.80 | $6.96 | $6.80 | $6.86 | $6.70 | 7,288,490 |
| 2020-11-02 | $6.67 | $6.82 | $6.64 | $6.68 | $6.53 | 5,758,730 |
| 2020-10-30 | $7.10 | $7.11 | $6.72 | $6.75 | $6.59 | 13,758,260 |
| 2020-10-29 | $7.14 | $7.22 | $7.10 | $7.10 | $6.94 | 8,053,310 |
| 2020-10-28 | $7.21 | $7.31 | $7.10 | $7.28 | $7.11 | 6,957,440 |
| 2020-10-27 | $7.35 | $7.38 | $7.16 | $7.21 | $7.04 | 7,901,970 |
| 2020-10-26 | $7.18 | $7.35 | $6.98 | $7.35 | $7.18 | 12,134,880 |
| 2020-10-23 | $7.19 | $7.29 | $7.08 | $7.15 | $6.98 | 6,298,160 |
| 2020-10-22 | $7.14 | $7.31 | $7.05 | $7.24 | $7.07 | 8,508,880 |
| 2020-10-21 | $7.30 | $7.32 | $7.12 | $7.13 | $6.96 | 6,966,820 |
| 2020-10-20 | $7.10 | $7.31 | $7.03 | $7.30 | $7.13 | 10,540,480 |
| 2020-10-19 | $7.27 | $7.34 | $7.10 | $7.18 | $7.01 | 10,675,240 |
| 2020-10-16 | $7.53 | $7.53 | $7.21 | $7.27 | $7.10 | 15,213,650 |
| 2020-10-15 | $7.46 | $7.81 | $7.41 | $7.54 | $7.37 | 20,605,100 |
| 2020-10-14 | $7.50 | $7.63 | $7.36 | $7.53 | $7.36 | 25,198,490 |
| 2020-10-13 | $7.60 | $7.98 | $7.56 | $7.64 | $7.46 | 45,709,430 |
| 2020-10-12 | $6.81 | $7.39 | $6.81 | $7.39 | $7.22 | 13,174,500 |
| 2020-10-09 | $6.62 | $6.78 | $6.62 | $6.72 | $6.56 | 6,550,140 |
| 2020-10-08 | $6.53 | $6.53 | $6.53 | $6.53 | $6.38 | 0 |
| 2020-10-07 | $6.53 | $6.53 | $6.53 | $6.53 | $6.38 | 0 |
| 2020-10-06 | $6.53 | $6.53 | $6.53 | $6.53 | $6.38 | 0 |
| 2020-10-05 | $6.53 | $6.53 | $6.53 | $6.53 | $6.38 | 0 |
| 2020-10-02 | $6.53 | $6.53 | $6.53 | $6.53 | $6.38 | 0 |
| 2020-10-01 | $6.53 | $6.53 | $6.53 | $6.53 | $6.38 | 0 |
| 2020-09-30 | $6.53 | $6.61 | $6.46 | $6.53 | $6.38 | 4,501,790 |
| 2020-09-29 | $6.49 | $6.56 | $6.46 | $6.49 | $6.34 | 3,587,900 |
| 2020-09-28 | $6.54 | $6.63 | $6.46 | $6.46 | $6.31 | 4,230,620 |
| 2020-09-25 | $6.63 | $6.68 | $6.55 | $6.56 | $6.41 | 4,241,340 |
| 2020-09-24 | $6.86 | $6.86 | $6.62 | $6.62 | $6.47 | 7,586,700 |
| 2020-09-23 | $6.95 | $7.05 | $6.81 | $6.87 | $6.71 | 8,797,250 |
| 2020-09-22 | $7.00 | $7.12 | $6.93 | $6.95 | $6.79 | 13,489,100 |
| 2020-09-21 | $6.85 | $7.30 | $6.77 | $7.18 | $7.01 | 24,274,410 |
| 2020-09-18 | $6.61 | $6.75 | $6.61 | $6.72 | $6.56 | 7,734,680 |
| 2020-09-17 | $6.74 | $6.74 | $6.56 | $6.63 | $6.48 | 7,875,170 |
| 2020-09-16 | $6.69 | $6.83 | $6.58 | $6.77 | $6.61 | 10,330,790 |
| 2020-09-15 | $6.76 | $6.77 | $6.58 | $6.67 | $6.52 | 6,021,560 |
| 2020-09-14 | $6.70 | $6.90 | $6.67 | $6.72 | $6.56 | 8,713,800 |
| 2020-09-11 | $6.45 | $6.71 | $6.37 | $6.69 | $6.54 | 10,106,210 |
| 2020-09-10 | $6.79 | $6.88 | $6.43 | $6.49 | $6.34 | 12,908,650 |
| 2020-09-09 | $6.99 | $7.06 | $6.78 | $6.78 | $6.62 | 10,819,820 |
| 2020-09-08 | $7.10 | $7.13 | $6.96 | $7.04 | $6.88 | 7,773,110 |
| 2020-09-07 | $7.30 | $7.38 | $7.04 | $7.07 | $6.91 | 9,758,140 |
| 2020-09-04 | $7.07 | $7.32 | $6.89 | $7.29 | $7.12 | 12,547,020 |
| 2020-09-03 | $7.53 | $7.54 | $7.20 | $7.24 | $7.07 | 14,217,210 |
| 2020-09-02 | $7.66 | $7.69 | $7.51 | $7.53 | $7.36 | 10,164,310 |
| 2020-09-01 | $7.70 | $7.73 | $7.62 | $7.64 | $7.46 | 7,212,300 |
| 2020-08-31 | $7.78 | $7.88 | $7.74 | $7.74 | $7.56 | 7,719,930 |
| 2020-08-28 | $7.77 | $7.79 | $7.63 | $7.78 | $7.60 | 9,153,050 |
| 2020-08-27 | $7.86 | $7.90 | $7.62 | $7.78 | $7.60 | 10,560,690 |
| 2020-08-26 | $7.93 | $8.04 | $7.83 | $7.86 | $7.68 | 8,469,150 |
| 2020-08-25 | $8.16 | $8.16 | $7.93 | $7.94 | $7.76 | 13,682,190 |
| 2020-08-24 | $8.16 | $8.20 | $8.05 | $8.11 | $7.92 | 8,326,170 |
| 2020-08-21 | $8.25 | $8.31 | $8.12 | $8.15 | $7.96 | 10,833,700 |
| 2020-08-20 | $8.10 | $8.38 | $8.10 | $8.22 | $8.03 | 17,431,770 |
| 2020-08-19 | $8.33 | $8.98 | $8.17 | $8.57 | $8.37 | 33,360,770 |
| 2020-08-18 | $8.30 | $8.45 | $8.23 | $8.40 | $8.21 | 19,326,300 |
| 2020-08-17 | $8.15 | $8.32 | $8.14 | $8.27 | $8.08 | 12,545,620 |
| 2020-08-14 | $8.23 | $8.23 | $8.09 | $8.19 | $8.00 | 9,992,180 |
| 2020-08-13 | $8.11 | $8.32 | $8.11 | $8.21 | $8.02 | 10,809,680 |
| 2020-08-12 | $8.20 | $8.24 | $7.98 | $8.16 | $7.97 | 12,708,560 |
| 2020-08-11 | $8.47 | $8.47 | $8.18 | $8.20 | $8.01 | 14,252,650 |
| 2020-08-10 | $8.16 | $8.56 | $8.12 | $8.44 | $8.24 | 18,213,290 |
| 2020-08-07 | $8.33 | $8.34 | $8.14 | $8.18 | $7.99 | 14,981,800 |
| 2020-08-06 | $8.49 | $8.57 | $8.28 | $8.32 | $8.13 | 14,729,580 |
| 2020-08-05 | $8.43 | $8.45 | $8.28 | $8.44 | $8.24 | 16,164,850 |
| 2020-08-04 | $8.73 | $8.73 | $8.40 | $8.43 | $8.23 | 21,242,080 |
| 2020-08-03 | $8.48 | $8.69 | $8.47 | $8.64 | $8.44 | 18,775,310 |
| 2020-07-31 | $8.54 | $8.59 | $8.32 | $8.47 | $8.27 | 16,090,410 |
| 2020-07-30 | $8.46 | $8.65 | $8.42 | $8.52 | $8.32 | 18,510,580 |
| 2020-07-29 | $8.31 | $8.53 | $8.18 | $8.49 | $8.29 | 15,786,160 |
| 2020-07-28 | $8.38 | $8.43 | $8.20 | $8.30 | $8.11 | 12,616,820 |
| 2020-07-27 | $8.45 | $8.55 | $8.22 | $8.31 | $8.12 | 14,891,430 |
| 2020-07-24 | $9.00 | $9.15 | $8.38 | $8.45 | $8.25 | 25,807,860 |
| 2020-07-23 | $9.15 | $9.25 | $8.71 | $9.02 | $8.81 | 31,933,210 |
| 2020-07-22 | $9.14 | $9.58 | $9.14 | $9.29 | $9.07 | 40,681,240 |
| 2020-07-21 | $8.80 | $9.70 | $8.74 | $9.24 | $9.03 | 45,910,350 |
| 2020-07-20 | $8.54 | $8.98 | $8.54 | $8.86 | $8.65 | 24,045,740 |
| 2020-07-17 | $8.35 | $8.70 | $8.15 | $8.66 | $8.46 | 28,894,130 |
| 2020-07-16 | $9.04 | $9.25 | $8.33 | $8.37 | $8.18 | 38,075,010 |
| 2020-07-15 | $9.82 | $9.98 | $9.06 | $9.10 | $8.89 | 46,871,940 |
| 2020-07-14 | $9.75 | $10.36 | $9.61 | $9.89 | $9.66 | 65,788,570 |
| 2020-07-13 | $9.35 | $9.85 | $9.31 | $9.74 | $9.51 | 46,081,830 |
| 2020-07-10 | $9.70 | $9.78 | $9.39 | $9.42 | $9.20 | 46,864,830 |
| 2020-07-09 | $9.96 | $9.98 | $9.61 | $9.83 | $9.60 | 67,169,020 |
| 2020-07-08 | $9.11 | $9.95 | $9.05 | $9.80 | $9.57 | 71,016,640 |
| 2020-07-07 | $9.25 | $9.48 | $8.88 | $9.15 | $8.94 | 66,257,380 |
| 2020-07-06 | $8.59 | $9.09 | $8.54 | $9.07 | $8.86 | 55,066,390 |
| 2020-07-03 | $8.66 | $8.77 | $8.51 | $8.59 | $8.39 | 44,872,910 |
| 2020-07-02 | $8.27 | $8.86 | $8.16 | $8.70 | $8.50 | 62,056,290 |
| 2020-07-01 | $8.21 | $8.37 | $8.11 | $8.25 | $8.06 | 25,482,070 |
| 2020-06-30 | $8.33 | $8.38 | $8.16 | $8.19 | $8.00 | 29,277,990 |
| 2020-06-29 | $8.35 | $8.47 | $8.21 | $8.31 | $8.12 | 24,803,510 |
| 2020-06-26 | $8.48 | $8.48 | $8.48 | $8.48 | $8.28 | 0 |
| 2020-06-25 | $8.48 | $8.48 | $8.48 | $8.48 | $8.28 | 0 |
| 2020-06-24 | $8.28 | $8.61 | $8.20 | $8.48 | $8.28 | 37,607,950 |
| 2020-06-23 | $8.41 | $8.63 | $8.32 | $8.34 | $8.15 | 42,318,410 |
| 2020-06-22 | $8.14 | $8.39 | $8.10 | $8.33 | $8.14 | 30,701,580 |
| 2020-06-19 | $8.12 | $8.24 | $8.06 | $8.16 | $7.97 | 26,730,680 |
| 2020-06-18 | $8.05 | $8.34 | $7.97 | $8.18 | $7.99 | 37,347,560 |
| 2020-06-17 | $8.28 | $8.29 | $7.95 | $8.08 | $7.89 | 56,997,980 |
| 2020-06-16 | $8.08 | $8.67 | $8.06 | $8.43 | $8.23 | 74,777,570 |
| 2020-06-15 | $8.14 | $8.17 | $7.88 | $7.88 | $7.70 | 22,366,790 |
| 2020-06-12 | $7.96 | $8.14 | $7.83 | $8.12 | $7.93 | 20,172,280 |
| 2020-06-11 | $8.27 | $8.39 | $8.12 | $8.15 | $7.91 | 23,037,370 |
| 2020-06-10 | $8.50 | $8.50 | $8.12 | $8.23 | $7.99 | 32,417,450 |
| 2020-06-09 | $8.31 | $8.55 | $8.15 | $8.54 | $8.29 | 36,692,100 |
| 2020-06-08 | $8.50 | $8.63 | $8.23 | $8.24 | $8.00 | 28,527,730 |
| 2020-06-05 | $8.75 | $8.77 | $8.43 | $8.44 | $8.19 | 29,352,250 |
| 2020-06-04 | $8.63 | $8.77 | $8.46 | $8.77 | $8.51 | 29,002,910 |
| 2020-06-03 | $8.80 | $8.91 | $8.65 | $8.68 | $8.43 | 37,839,340 |
| 2020-06-02 | $8.87 | $8.96 | $8.76 | $8.78 | $8.52 | 33,812,140 |
| 2020-06-01 | $8.56 | $8.89 | $8.48 | $8.85 | $8.59 | 35,123,110 |
| 2020-05-29 | $8.63 | $8.72 | $8.45 | $8.48 | $8.23 | 28,334,920 |
| 2020-05-28 | $8.85 | $8.88 | $8.39 | $8.64 | $8.39 | 34,548,440 |
| 2020-05-27 | $8.95 | $9.09 | $8.68 | $8.76 | $8.50 | 33,339,950 |
| 2020-05-26 | $8.75 | $9.07 | $8.60 | $8.97 | $8.71 | 36,016,230 |
| 2020-05-25 | $8.64 | $8.90 | $8.55 | $8.68 | $8.43 | 39,614,200 |
| 2020-05-22 | $9.89 | $9.89 | $8.90 | $8.90 | $8.64 | 69,731,640 |
| 2020-05-21 | $10.11 | $10.34 | $9.83 | $9.89 | $9.60 | 50,299,720 |
| 2020-05-20 | $10.11 | $10.52 | $9.88 | $10.35 | $10.05 | 75,368,850 |
| 2020-05-19 | $9.99 | $10.30 | $9.80 | $10.17 | $9.87 | 59,889,580 |
| 2020-05-18 | $11.00 | $11.00 | $9.95 | $10.15 | $9.85 | 94,679,850 |
| 2020-05-15 | $11.00 | $11.66 | $10.91 | $11.05 | $10.73 | 105,934,970 |
| 2020-05-14 | $10.32 | $11.67 | $10.16 | $11.40 | $11.07 | 144,336,520 |
| 2020-05-13 | $10.42 | $11.15 | $10.31 | $10.61 | $10.30 | 84,750,470 |
| 2020-05-12 | $10.69 | $10.69 | $10.10 | $10.62 | $10.31 | 78,006,200 |
| 2020-05-11 | $10.30 | $11.10 | $10.11 | $10.86 | $10.54 | 119,057,680 |
| 2020-05-08 | $9.99 | $10.48 | $9.82 | $10.32 | $10.02 | 88,426,140 |
| 2020-05-07 | $10.40 | $10.82 | $9.98 | $10.08 | $9.79 | 112,668,670 |
| 2020-05-06 | $9.91 | $10.67 | $9.90 | $10.42 | $10.12 | 107,572,820 |
| 2020-05-05 | $10.02 | $10.02 | $10.02 | $10.02 | $9.73 | 0 |
| 2020-05-04 | $10.02 | $10.02 | $10.02 | $10.02 | $9.73 | 0 |
| 2020-05-01 | $10.02 | $10.02 | $10.02 | $10.02 | $9.73 | 0 |
| 2020-04-30 | $10.06 | $10.30 | $9.68 | $10.02 | $9.73 | 91,297,130 |
| 2020-04-29 | $10.10 | $10.35 | $9.75 | $9.93 | $9.64 | 93,585,920 |
| 2020-04-28 | $11.00 | $11.04 | $9.98 | $10.16 | $9.86 | 113,294,750 |
| 2020-04-27 | $11.27 | $11.41 | $10.72 | $11.09 | $10.77 | 116,430,600 |
| 2020-04-24 | $12.50 | $12.68 | $11.28 | $11.28 | $10.95 | 130,432,030 |
| 2020-04-23 | $12.99 | $13.55 | $11.90 | $12.53 | $12.16 | 189,298,220 |
| 2020-04-22 | $11.00 | $12.43 | $10.81 | $12.43 | $12.07 | 141,082,750 |
| 2020-04-21 | $10.79 | $11.30 | $9.66 | $11.30 | $10.97 | 165,146,740 |
| 2020-04-20 | $9.60 | $10.27 | $9.33 | $10.27 | $9.97 | 161,793,780 |
| 2020-04-17 | $9.34 | $9.34 | $8.90 | $9.34 | $9.07 | 93,487,450 |
| 2020-04-16 | $7.98 | $8.49 | $7.87 | $8.49 | $8.24 | 60,903,770 |
| 2020-04-15 | $7.49 | $7.72 | $7.26 | $7.72 | $7.49 | 66,538,870 |
| 2020-04-14 | $6.46 | $7.02 | $6.34 | $7.02 | $6.82 | 54,975,200 |
| 2020-04-13 | $6.40 | $6.55 | $6.22 | $6.38 | $6.19 | 28,295,990 |
| 2020-04-10 | $6.83 | $7.06 | $6.45 | $6.53 | $6.34 | 66,417,890 |
| 2020-04-09 | $6.41 | $7.04 | $6.31 | $6.88 | $6.68 | 62,629,800 |
| 2020-04-08 | $6.41 | $6.58 | $6.26 | $6.40 | $6.21 | 36,909,270 |
| 2020-04-07 | $6.37 | $6.55 | $6.14 | $6.38 | $6.19 | 43,152,550 |
| 2020-04-06 | $6.02 | $6.02 | $6.02 | $6.02 | $5.84 | 0 |
| 2020-04-03 | $5.90 | $6.14 | $5.82 | $6.02 | $5.84 | 26,056,340 |
| 2020-04-02 | $5.67 | $5.92 | $5.61 | $5.90 | $5.73 | 19,568,860 |
| 2020-04-01 | $5.83 | $6.02 | $5.69 | $5.73 | $5.56 | 15,996,080 |
| 2020-03-31 | $6.06 | $6.09 | $5.83 | $5.87 | $5.70 | 17,273,160 |
| 2020-03-30 | $5.98 | $6.20 | $5.62 | $6.07 | $5.89 | 26,054,340 |
| 2020-03-27 | $5.95 | $6.18 | $5.94 | $6.02 | $5.84 | 25,104,870 |
| 2020-03-26 | $6.24 | $6.25 | $5.85 | $5.87 | $5.70 | 32,106,530 |
| 2020-03-25 | $6.53 | $6.58 | $6.27 | $6.31 | $6.13 | 33,792,540 |
| 2020-03-24 | $6.28 | $6.52 | $6.03 | $6.42 | $6.23 | 43,464,210 |
| 2020-03-23 | $5.82 | $6.51 | $5.82 | $6.31 | $6.13 | 50,549,630 |
| 2020-03-20 | $6.01 | $6.14 | $5.80 | $6.06 | $5.88 | 33,690,260 |
| 2020-03-19 | $5.70 | $5.97 | $5.58 | $5.90 | $5.73 | 27,142,560 |
| 2020-03-18 | $6.09 | $6.18 | $5.75 | $5.76 | $5.59 | 34,648,010 |
| 2020-03-17 | $5.75 | $6.08 | $5.45 | $5.97 | $5.80 | 39,079,310 |
| 2020-03-16 | $6.30 | $6.35 | $5.68 | $5.70 | $5.53 | 38,017,340 |
| 2020-03-13 | $5.53 | $6.46 | $5.50 | $6.28 | $6.10 | 49,234,230 |
| 2020-03-12 | $6.00 | $6.18 | $5.81 | $5.89 | $5.72 | 31,141,060 |
| 2020-03-11 | $6.48 | $6.79 | $6.27 | $6.30 | $6.12 | 40,467,500 |
| 2020-03-10 | $6.31 | $6.63 | $5.86 | $6.51 | $6.32 | 48,972,840 |
| 2020-03-09 | $6.23 | $7.01 | $6.22 | $6.50 | $6.31 | 55,708,230 |
| 2020-03-06 | $6.65 | $7.08 | $6.44 | $6.62 | $6.43 | 70,552,970 |
| 2020-03-05 | $6.22 | $6.59 | $6.14 | $6.59 | $6.40 | 65,289,830 |
| 2020-03-04 | $5.90 | $6.08 | $5.80 | $5.99 | $5.82 | 43,176,690 |
| 2020-03-03 | $6.68 | $6.88 | $6.02 | $6.12 | $5.94 | 77,817,000 |
| 2020-03-02 | $5.70 | $6.29 | $5.62 | $6.29 | $6.11 | 43,493,070 |
| 2020-02-28 | $5.60 | $6.22 | $5.45 | $5.72 | $5.55 | 76,339,100 |
| 2020-02-27 | $5.24 | $5.68 | $5.10 | $5.68 | $5.51 | 30,491,080 |
| 2020-02-26 | $5.06 | $5.29 | $5.04 | $5.16 | $5.01 | 14,510,540 |
| 2020-02-25 | $5.04 | $5.16 | $4.90 | $5.14 | $4.99 | 17,349,300 |
| 2020-02-24 | $5.12 | $5.30 | $5.07 | $5.21 | $5.06 | 16,655,260 |
| 2020-02-21 | $5.10 | $5.34 | $5.03 | $5.20 | $5.05 | 22,355,210 |
| 2020-02-20 | $5.19 | $5.19 | $5.00 | $5.11 | $4.96 | 20,857,870 |
| 2020-02-19 | $5.03 | $5.24 | $4.86 | $5.14 | $4.99 | 21,815,260 |
| 2020-02-18 | $4.83 | $4.98 | $4.79 | $4.93 | $4.79 | 13,710,120 |
| 2020-02-17 | $4.65 | $4.78 | $4.62 | $4.77 | $4.63 | 8,828,520 |
| 2020-02-14 | $4.64 | $4.70 | $4.57 | $4.61 | $4.48 | 6,662,770 |
| 2020-02-13 | $4.73 | $4.73 | $4.63 | $4.65 | $4.51 | 6,913,000 |
| 2020-02-12 | $4.62 | $4.73 | $4.59 | $4.69 | $4.55 | 8,126,230 |
| 2020-02-11 | $4.65 | $4.73 | $4.59 | $4.60 | $4.47 | 7,627,610 |
| 2020-02-10 | $4.51 | $4.67 | $4.48 | $4.65 | $4.51 | 8,436,830 |
| 2020-02-07 | $4.47 | $4.54 | $4.44 | $4.52 | $4.39 | 7,424,480 |
| 2020-02-06 | $4.47 | $4.53 | $4.40 | $4.51 | $4.38 | 9,619,460 |
| 2020-02-05 | $4.41 | $4.59 | $4.37 | $4.46 | $4.33 | 9,701,390 |
| 2020-02-04 | $4.11 | $4.47 | $4.11 | $4.37 | $4.24 | 14,766,770 |
| 2020-02-03 | $4.57 | $4.57 | $4.57 | $4.57 | $4.44 | 1,531,500 |
| 2020-01-31 | $5.08 | $5.08 | $5.08 | $5.08 | $4.93 | 0 |
| 2020-01-30 | $5.08 | $5.08 | $5.08 | $5.08 | $4.93 | 0 |
| 2020-01-29 | $5.08 | $5.08 | $5.08 | $5.08 | $4.93 | 0 |
| 2020-01-28 | $5.08 | $5.08 | $5.08 | $5.08 | $4.93 | 0 |
| 2020-01-27 | $5.08 | $5.08 | $5.08 | $5.08 | $4.93 | 0 |
| 2020-01-24 | $5.08 | $5.08 | $5.08 | $5.08 | $4.93 | 0 |
| 2020-01-23 | $5.23 | $5.30 | $5.03 | $5.08 | $4.93 | 8,948,150 |
| 2020-01-22 | $5.21 | $5.30 | $5.19 | $5.27 | $5.12 | 5,899,740 |
| 2020-01-21 | $5.39 | $5.40 | $5.22 | $5.23 | $5.08 | 6,807,640 |
| 2020-01-20 | $5.31 | $5.43 | $5.31 | $5.40 | $5.24 | 7,198,200 |
| 2020-01-17 | $5.48 | $5.49 | $5.27 | $5.31 | $5.16 | 11,400,950 |
| 2020-01-16 | $5.55 | $5.58 | $5.39 | $5.45 | $5.29 | 10,471,500 |
| 2020-01-15 | $5.63 | $5.65 | $5.48 | $5.54 | $5.38 | 10,428,420 |
| 2020-01-14 | $5.72 | $5.79 | $5.61 | $5.63 | $5.47 | 17,381,140 |
| 2020-01-13 | $5.47 | $5.76 | $5.45 | $5.70 | $5.53 | 27,680,500 |
| 2020-01-10 | $5.57 | $5.61 | $5.41 | $5.41 | $5.25 | 13,557,450 |
| 2020-01-09 | $5.61 | $5.76 | $5.51 | $5.64 | $5.48 | 17,681,280 |
| 2020-01-08 | $5.40 | $5.72 | $5.36 | $5.57 | $5.41 | 28,527,570 |
| 2020-01-07 | $5.39 | $5.48 | $5.35 | $5.44 | $5.28 | 11,708,620 |
| 2020-01-06 | $5.31 | $5.43 | $5.30 | $5.37 | $5.21 | 12,044,080 |
| 2020-01-03 | $5.30 | $5.48 | $5.25 | $5.39 | $5.23 | 13,696,290 |
| 2020-01-02 | $5.18 | $5.29 | $5.15 | $5.27 | $5.12 | 8,844,490 |
| 2020-01-01 | $5.14 | $5.14 | $5.14 | $5.14 | $4.99 | 0 |
| 2019-12-31 | $5.20 | $5.21 | $5.10 | $5.14 | $4.99 | 5,749,690 |
| 2019-12-30 | $5.15 | $5.23 | $4.99 | $5.16 | $5.01 | 9,578,690 |
| 2019-12-27 | $5.27 | $5.33 | $5.18 | $5.18 | $5.03 | 10,731,780 |
| 2019-12-26 | $5.33 | $5.34 | $5.24 | $5.29 | $5.14 | 8,301,620 |
| 2019-12-25 | $5.29 | $5.37 | $5.23 | $5.31 | $5.16 | 8,705,740 |
| 2019-12-24 | $5.22 | $5.28 | $5.17 | $5.26 | $5.11 | 6,772,260 |
| 2019-12-23 | $5.37 | $5.40 | $5.18 | $5.19 | $5.04 | 12,324,030 |
| 2019-12-20 | $5.58 | $5.69 | $5.41 | $5.41 | $5.25 | 20,464,270 |
| 2019-12-19 | $5.48 | $5.81 | $5.46 | $5.58 | $5.42 | 30,981,500 |
| 2019-12-18 | $5.46 | $5.48 | $5.34 | $5.40 | $5.24 | 18,231,060 |
| 2019-12-17 | $5.47 | $5.56 | $5.44 | $5.49 | $5.33 | 19,364,880 |
| 2019-12-16 | $5.46 | $5.53 | $5.38 | $5.50 | $5.34 | 20,105,050 |
| 2019-12-13 | $5.50 | $5.67 | $5.43 | $5.46 | $5.30 | 29,627,060 |
| 2019-12-12 | $5.30 | $5.70 | $5.23 | $5.55 | $5.39 | 44,844,330 |
| 2019-12-11 | $5.09 | $5.60 | $5.04 | $5.47 | $5.31 | 47,783,520 |
| 2019-12-10 | $5.04 | $5.19 | $5.02 | $5.09 | $4.94 | 9,028,080 |
| 2019-12-09 | $4.97 | $5.29 | $4.92 | $5.09 | $4.94 | 14,023,440 |
| 2019-12-06 | $4.97 | $4.98 | $4.90 | $4.97 | $4.83 | 5,828,820 |
| 2019-12-05 | $4.94 | $4.99 | $4.90 | $4.96 | $4.82 | 5,324,170 |
| 2019-12-04 | $4.96 | $5.01 | $4.91 | $4.94 | $4.80 | 6,855,340 |
| 2019-12-03 | $4.90 | $5.03 | $4.84 | $5.00 | $4.85 | 7,115,080 |
| 2019-12-02 | $5.08 | $5.18 | $4.92 | $4.94 | $4.80 | 9,676,450 |
| 2019-11-29 | $5.01 | $5.08 | $4.95 | $5.01 | $4.86 | 7,030,410 |
| 2019-11-28 | $5.10 | $5.16 | $4.97 | $5.05 | $4.90 | 11,833,100 |
| 2019-11-27 | $5.18 | $5.20 | $5.02 | $5.15 | $5.00 | 15,610,560 |
| 2019-11-26 | $5.09 | $5.30 | $5.06 | $5.21 | $5.06 | 18,789,350 |
| 2019-11-25 | $5.00 | $5.37 | $4.88 | $5.22 | $5.07 | 25,009,480 |
| 2019-11-22 | $5.10 | $5.34 | $5.07 | $5.13 | $4.98 | 36,251,740 |
| 2019-11-21 | $4.65 | $5.07 | $4.63 | $5.07 | $4.92 | 19,688,210 |
| 2019-11-20 | $4.68 | $4.68 | $4.59 | $4.61 | $4.48 | 2,401,620 |
| 2019-11-19 | $4.60 | $4.65 | $4.56 | $4.64 | $4.50 | 2,208,200 |
| 2019-11-18 | $4.56 | $4.61 | $4.56 | $4.57 | $4.44 | 2,134,580 |
| 2019-11-15 | $4.66 | $4.66 | $4.57 | $4.57 | $4.44 | 2,163,200 |
| 2019-11-14 | $4.65 | $4.66 | $4.59 | $4.63 | $4.50 | 1,888,190 |
| 2019-11-13 | $4.69 | $4.71 | $4.62 | $4.64 | $4.50 | 1,472,500 |
| 2019-11-12 | $4.63 | $4.69 | $4.56 | $4.67 | $4.53 | 2,196,340 |
| 2019-11-11 | $4.74 | $4.74 | $4.59 | $4.63 | $4.50 | 2,514,060 |
| 2019-11-08 | $4.77 | $4.83 | $4.71 | $4.72 | $4.58 | 2,400,600 |
| 2019-11-07 | $4.65 | $4.74 | $4.65 | $4.73 | $4.59 | 2,463,940 |
| 2019-11-06 | $4.76 | $4.76 | $4.59 | $4.62 | $4.49 | 3,560,800 |
| 2019-11-05 | $4.80 | $4.80 | $4.73 | $4.75 | $4.61 | 2,186,750 |
| 2019-11-04 | $4.79 | $4.81 | $4.74 | $4.76 | $4.62 | 2,099,680 |
| 2019-11-01 | $4.74 | $4.79 | $4.72 | $4.78 | $4.64 | 1,863,140 |
| 2019-10-31 | $4.79 | $4.82 | $4.71 | $4.76 | $4.62 | 2,557,710 |
| 2019-10-30 | $4.78 | $4.83 | $4.76 | $4.77 | $4.63 | 2,810,820 |
| 2019-10-29 | $4.90 | $4.95 | $4.85 | $4.85 | $4.71 | 3,255,260 |
| 2019-10-28 | $4.85 | $4.94 | $4.84 | $4.93 | $4.79 | 4,573,170 |
| 2019-10-25 | $4.82 | $4.86 | $4.77 | $4.83 | $4.69 | 3,061,260 |
| 2019-10-24 | $4.83 | $4.85 | $4.78 | $4.82 | $4.68 | 2,164,990 |
| 2019-10-23 | $4.87 | $4.91 | $4.80 | $4.80 | $4.66 | 4,133,090 |
| 2019-10-22 | $4.90 | $4.90 | $4.82 | $4.88 | $4.74 | 3,767,700 |
| 2019-10-21 | $4.96 | $4.96 | $4.80 | $4.87 | $4.73 | 6,199,270 |
| 2019-10-18 | $5.01 | $5.17 | $4.83 | $5.05 | $4.90 | 7,331,800 |
| 2019-10-17 | $5.08 | $5.08 | $4.95 | $4.96 | $4.82 | 3,644,430 |
| 2019-10-16 | $5.11 | $5.13 | $5.03 | $5.03 | $4.88 | 2,569,190 |
| 2019-10-15 | $5.16 | $5.18 | $5.06 | $5.08 | $4.93 | 5,003,530 |
| 2019-10-14 | $5.18 | $5.27 | $5.15 | $5.20 | $5.05 | 7,412,130 |
| 2019-10-11 | $5.06 | $5.17 | $5.01 | $5.13 | $4.98 | 5,531,000 |
| 2019-10-10 | $5.02 | $5.09 | $5.01 | $5.07 | $4.92 | 3,284,800 |
| 2019-10-09 | $4.91 | $5.03 | $4.85 | $5.02 | $4.87 | 3,775,300 |
| 2019-10-08 | $4.90 | $5.02 | $4.89 | $4.93 | $4.79 | 3,324,840 |
| 2019-10-07 | $4.92 | $4.92 | $4.92 | $4.92 | $4.78 | 0 |
| 2019-10-04 | $4.92 | $4.92 | $4.92 | $4.92 | $4.78 | 0 |
| 2019-10-03 | $4.92 | $4.92 | $4.92 | $4.92 | $4.78 | 0 |
| 2019-10-02 | $4.92 | $4.92 | $4.92 | $4.92 | $4.78 | 0 |
| 2019-10-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.78 | 0 |
| 2019-09-30 | $5.06 | $5.06 | $4.92 | $4.92 | $4.78 | 3,514,400 |
| 2019-09-27 | $5.04 | $5.09 | $5.00 | $5.03 | $4.88 | 4,012,350 |
| 2019-09-26 | $5.28 | $5.35 | $4.98 | $4.98 | $4.83 | 9,849,700 |
| 2019-09-25 | $5.48 | $5.49 | $5.20 | $5.28 | $5.13 | 13,239,830 |
| 2019-09-24 | $5.30 | $5.54 | $5.30 | $5.52 | $5.36 | 17,945,550 |
| 2019-09-23 | $5.42 | $5.42 | $5.22 | $5.26 | $5.11 | 7,941,930 |
| 2019-09-20 | $5.37 | $5.48 | $5.35 | $5.43 | $5.27 | 7,658,660 |
| 2019-09-19 | $5.36 | $5.40 | $5.22 | $5.36 | $5.20 | 7,662,330 |
| 2019-09-18 | $5.37 | $5.41 | $5.31 | $5.35 | $5.19 | 6,205,300 |
| 2019-09-17 | $5.50 | $5.53 | $5.30 | $5.34 | $5.18 | 11,468,790 |
| 2019-09-16 | $5.53 | $5.62 | $5.51 | $5.55 | $5.39 | 8,952,740 |
| 2019-09-13 | $5.54 | $5.54 | $5.54 | $5.54 | $5.38 | 0 |
| 2019-09-12 | $5.56 | $5.65 | $5.52 | $5.54 | $5.38 | 12,875,490 |
| 2019-09-11 | $5.60 | $5.65 | $5.44 | $5.48 | $5.32 | 14,376,750 |
| 2019-09-10 | $5.70 | $5.89 | $5.60 | $5.63 | $5.47 | 21,837,220 |
| 2019-09-09 | $5.50 | $5.62 | $5.42 | $5.56 | $5.40 | 14,789,180 |
| 2019-09-06 | $5.49 | $5.52 | $5.36 | $5.44 | $5.28 | 12,042,240 |
| 2019-09-05 | $5.43 | $5.67 | $5.31 | $5.49 | $5.33 | 22,930,110 |
| 2019-09-04 | $5.24 | $5.60 | $5.22 | $5.42 | $5.26 | 18,420,480 |
| 2019-09-03 | $5.27 | $5.27 | $5.18 | $5.23 | $5.08 | 5,365,900 |
| 2019-09-02 | $5.11 | $5.25 | $5.05 | $5.22 | $5.07 | 7,646,190 |
| 2019-08-30 | $5.20 | $5.25 | $4.97 | $5.05 | $4.90 | 7,672,700 |
| 2019-08-29 | $5.19 | $5.27 | $5.15 | $5.15 | $5.00 | 5,964,390 |
| 2019-08-28 | $5.14 | $5.25 | $5.11 | $5.20 | $5.05 | 9,022,430 |
| 2019-08-27 | $5.05 | $5.17 | $5.00 | $5.13 | $4.98 | 9,583,110 |
| 2019-08-26 | $4.85 | $5.14 | $4.80 | $5.02 | $4.87 | 8,745,190 |
| 2019-08-23 | $5.08 | $5.18 | $4.93 | $4.98 | $4.83 | 10,807,530 |
| 2019-08-22 | $5.05 | $5.10 | $4.99 | $5.07 | $4.92 | 5,250,300 |
| 2019-08-21 | $5.01 | $5.08 | $4.99 | $5.03 | $4.88 | 5,676,140 |
| 2019-08-20 | $5.10 | $5.15 | $5.01 | $5.03 | $4.88 | 4,956,620 |
| 2019-08-19 | $4.88 | $5.08 | $4.84 | $5.07 | $4.92 | 8,071,850 |
| 2019-08-16 | $4.86 | $4.91 | $4.82 | $4.84 | $4.70 | 4,017,100 |
| 2019-08-15 | $4.65 | $4.92 | $4.56 | $4.90 | $4.76 | 8,441,400 |
| 2019-08-14 | $4.79 | $4.84 | $4.75 | $4.76 | $4.62 | 4,480,200 |
| 2019-08-13 | $4.76 | $4.76 | $4.67 | $4.73 | $4.59 | 2,434,700 |
| 2019-08-12 | $4.71 | $4.81 | $4.69 | $4.78 | $4.64 | 3,070,300 |
| 2019-08-09 | $4.81 | $4.89 | $4.67 | $4.71 | $4.57 | 5,080,340 |
| 2019-08-08 | $4.75 | $4.82 | $4.72 | $4.75 | $4.61 | 5,191,410 |
| 2019-08-07 | $4.78 | $4.85 | $4.71 | $4.72 | $4.58 | 6,176,130 |
| 2019-08-06 | $4.88 | $4.88 | $4.55 | $4.72 | $4.58 | 8,762,540 |
| 2019-08-05 | $5.03 | $5.06 | $4.96 | $4.98 | $4.83 | 5,203,990 |
| 2019-08-02 | $5.16 | $5.17 | $4.99 | $5.06 | $4.91 | 7,923,100 |
| 2019-08-01 | $5.32 | $5.32 | $5.25 | $5.26 | $5.11 | 3,597,200 |
| 2019-07-31 | $5.40 | $5.42 | $5.32 | $5.32 | $5.16 | 3,554,690 |
| 2019-07-30 | $5.38 | $5.47 | $5.38 | $5.40 | $5.24 | 3,461,170 |
| 2019-07-29 | $5.50 | $5.50 | $5.38 | $5.40 | $5.24 | 3,303,940 |
| 2019-07-26 | $5.45 | $5.50 | $5.41 | $5.46 | $5.30 | 3,170,100 |
| 2019-07-25 | $5.46 | $5.52 | $5.42 | $5.45 | $5.29 | 4,287,700 |
| 2019-07-24 | $5.36 | $5.51 | $5.36 | $5.45 | $5.29 | 4,728,100 |
| 2019-07-23 | $5.29 | $5.39 | $5.25 | $5.38 | $5.22 | 3,822,500 |
| 2019-07-22 | $5.56 | $5.59 | $5.20 | $5.33 | $5.17 | 6,585,090 |
| 2019-07-19 | $5.53 | $5.64 | $5.53 | $5.56 | $5.40 | 3,827,900 |
| 2019-07-18 | $5.67 | $5.67 | $5.54 | $5.54 | $5.38 | 5,207,990 |
| 2019-07-17 | $5.72 | $5.77 | $5.69 | $5.71 | $5.54 | 5,113,900 |
| 2019-07-16 | $5.66 | $5.92 | $5.63 | $5.77 | $5.60 | 7,079,000 |
| 2019-07-15 | $5.65 | $5.68 | $5.50 | $5.67 | $5.50 | 5,535,310 |
| 2019-07-12 | $5.60 | $5.69 | $5.58 | $5.63 | $5.47 | 4,013,610 |
| 2019-07-11 | $5.74 | $5.77 | $5.60 | $5.63 | $5.47 | 4,827,400 |
| 2019-07-10 | $5.73 | $5.79 | $5.67 | $5.68 | $5.51 | 4,505,000 |
| 2019-07-09 | $5.68 | $5.75 | $5.62 | $5.70 | $5.53 | 5,346,470 |
| 2019-07-08 | $6.04 | $6.04 | $5.65 | $5.68 | $5.51 | 12,054,520 |
| 2019-07-05 | $6.03 | $6.10 | $5.98 | $6.04 | $5.86 | 7,927,010 |
| 2019-07-04 | $6.02 | $6.27 | $5.97 | $6.11 | $5.93 | 13,339,280 |
| 2019-07-03 | $6.08 | $6.10 | $6.00 | $6.02 | $5.84 | 11,769,990 |
| 2019-07-02 | $6.12 | $6.38 | $6.05 | $6.18 | $6.00 | 19,214,600 |
| 2019-07-01 | $6.06 | $6.10 | $6.00 | $6.08 | $5.90 | 12,960,380 |
| 2019-06-28 | $6.08 | $6.17 | $5.93 | $5.94 | $5.77 | 11,545,500 |
| 2019-06-27 | $6.10 | $6.18 | $6.08 | $6.09 | $5.91 | 7,375,030 |
| 2019-06-26 | $6.12 | $6.18 | $6.05 | $6.09 | $5.91 | 8,343,190 |
| 2019-06-25 | $6.15 | $6.25 | $6.01 | $6.20 | $6.02 | 11,734,330 |
| 2019-06-24 | $6.25 | $6.30 | $6.10 | $6.16 | $5.98 | 9,041,300 |
| 2019-06-21 | $6.22 | $6.38 | $6.19 | $6.25 | $6.07 | 17,020,540 |
| 2019-06-20 | $6.22 | $6.25 | $6.05 | $6.24 | $6.06 | 19,388,570 |
| 2019-06-19 | $6.30 | $6.34 | $6.13 | $6.25 | $6.07 | 18,704,710 |
| 2019-06-18 | $6.20 | $6.21 | $6.00 | $6.14 | $5.96 | 11,670,810 |
| 2019-06-17 | $5.89 | $6.40 | $5.82 | $6.20 | $6.02 | 22,575,600 |
| 2019-06-14 | $6.01 | $6.13 | $5.91 | $5.92 | $5.75 | 12,078,110 |
| 2019-06-13 | $5.82 | $6.03 | $5.80 | $5.94 | $5.77 | 9,682,800 |
| 2019-06-12 | $6.01 | $6.07 | $5.84 | $5.89 | $5.72 | 10,810,290 |
| 2019-06-11 | $5.76 | $6.05 | $5.70 | $6.02 | $5.81 | 15,633,680 |
| 2019-06-10 | $5.63 | $5.90 | $5.56 | $5.79 | $5.58 | 11,730,500 |
| 2019-06-07 | $5.63 | $5.63 | $5.63 | $5.63 | $5.43 | 0 |
| 2019-06-06 | $5.87 | $5.89 | $5.62 | $5.63 | $5.43 | 10,878,500 |
| 2019-06-05 | $5.92 | $5.98 | $5.75 | $5.80 | $5.59 | 13,156,700 |
| 2019-06-04 | $6.08 | $6.14 | $5.73 | $5.80 | $5.59 | 16,035,040 |
| 2019-06-03 | $6.38 | $6.46 | $6.06 | $6.08 | $5.86 | 15,455,360 |
| 2019-05-31 | $6.31 | $6.50 | $6.24 | $6.32 | $6.09 | 18,926,400 |
| 2019-05-30 | $6.60 | $6.60 | $6.26 | $6.38 | $6.15 | 26,071,800 |
| 2019-05-29 | $6.55 | $7.06 | $6.44 | $6.66 | $6.42 | 49,596,970 |
| 2019-05-28 | $6.12 | $6.75 | $6.10 | $6.75 | $6.51 | 36,424,670 |
| 2019-05-27 | $5.98 | $6.17 | $5.84 | $6.14 | $5.92 | 15,108,010 |
| 2019-05-24 | $6.00 | $6.14 | $5.90 | $5.95 | $5.74 | 11,667,100 |
| 2019-05-23 | $6.07 | $6.12 | $5.88 | $5.94 | $5.73 | 14,342,100 |
| 2019-05-22 | $6.16 | $6.35 | $6.04 | $6.17 | $5.95 | 19,709,200 |
| 2019-05-21 | $6.02 | $6.30 | $5.96 | $6.11 | $5.89 | 19,130,700 |
| 2019-05-20 | $5.88 | $6.16 | $5.60 | $6.03 | $5.81 | 18,548,100 |
| 2019-05-17 | $6.10 | $6.25 | $5.72 | $5.84 | $5.63 | 20,898,630 |
| 2019-05-16 | $6.04 | $6.41 | $6.03 | $6.21 | $5.99 | 27,045,200 |
| 2019-05-15 | $5.90 | $6.10 | $5.89 | $6.01 | $5.80 | 20,188,000 |
| 2019-05-14 | $5.71 | $5.97 | $5.70 | $5.83 | $5.62 | 15,061,220 |
| 2019-05-13 | $5.95 | $5.95 | $5.77 | $5.85 | $5.64 | 14,938,720 |
| 2019-05-10 | $5.82 | $6.10 | $5.61 | $6.02 | $5.81 | 27,473,620 |
| 2019-05-09 | $5.57 | $5.91 | $5.57 | $5.80 | $5.59 | 21,650,280 |
| 2019-05-08 | $5.45 | $5.84 | $5.34 | $5.67 | $5.47 | 19,251,550 |
| 2019-05-07 | $5.54 | $5.66 | $5.38 | $5.59 | $5.39 | 17,923,910 |
| 2019-05-06 | $5.51 | $5.85 | $5.40 | $5.41 | $5.22 | 23,002,770 |
| 2019-05-03 | $5.96 | $5.96 | $5.96 | $5.96 | $5.75 | 0 |
| 2019-05-02 | $5.96 | $5.96 | $5.96 | $5.96 | $5.75 | 0 |
| 2019-05-01 | $5.96 | $5.96 | $5.96 | $5.96 | $5.75 | 0 |
| 2019-04-30 | $6.03 | $6.28 | $5.74 | $5.96 | $5.75 | 28,435,100 |
| 2019-04-29 | $6.61 | $6.79 | $6.38 | $6.38 | $6.15 | 33,444,640 |
| 2019-04-26 | $7.55 | $7.73 | $7.07 | $7.09 | $6.84 | 50,186,150 |
| 2019-04-25 | $7.60 | $8.28 | $7.50 | $7.86 | $7.58 | 69,589,330 |
| 2019-04-24 | $7.32 | $8.14 | $7.27 | $7.78 | $7.50 | 59,457,910 |
| 2019-04-23 | $7.17 | $7.64 | $7.00 | $7.40 | $7.14 | 34,483,520 |
| 2019-04-22 | $7.45 | $7.45 | $7.15 | $7.19 | $6.93 | 23,883,270 |
| 2019-04-19 | $7.39 | $7.54 | $7.35 | $7.46 | $7.19 | 27,312,770 |
| 2019-04-18 | $7.28 | $7.44 | $7.20 | $7.34 | $7.08 | 22,019,130 |
| 2019-04-17 | $7.40 | $7.54 | $7.26 | $7.36 | $7.10 | 27,876,880 |
| 2019-04-16 | $7.29 | $7.39 | $7.04 | $7.38 | $7.12 | 35,139,260 |
| 2019-04-15 | $7.78 | $7.96 | $7.41 | $7.46 | $7.19 | 37,447,940 |
| 2019-04-12 | $7.95 | $7.97 | $7.60 | $7.80 | $7.52 | 50,290,480 |
| 2019-04-11 | $7.41 | $8.23 | $7.41 | $7.99 | $7.70 | 83,160,820 |
| 2019-04-10 | $7.45 | $7.65 | $7.26 | $7.48 | $7.21 | 23,885,700 |
| 2019-04-09 | $7.31 | $7.65 | $7.23 | $7.61 | $7.34 | 32,611,950 |
| 2019-04-08 | $7.70 | $7.78 | $7.22 | $7.38 | $7.12 | 37,385,930 |
| 2019-04-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.51 | 0 |
| 2019-04-04 | $7.79 | $7.92 | $7.60 | $7.79 | $7.51 | 42,162,500 |
| 2019-04-03 | $7.80 | $7.86 | $7.62 | $7.76 | $7.48 | 46,951,940 |
| 2019-04-02 | $7.86 | $8.39 | $7.62 | $8.07 | $7.78 | 82,846,810 |
| 2019-04-01 | $7.58 | $7.90 | $7.50 | $7.85 | $7.57 | 65,734,040 |
| 2019-03-29 | $7.35 | $7.67 | $7.03 | $7.60 | $7.33 | 56,111,050 |
| 2019-03-28 | $7.30 | $7.75 | $7.17 | $7.58 | $7.31 | 55,274,050 |
| 2019-03-27 | $7.70 | $7.88 | $7.32 | $7.50 | $7.23 | 54,609,650 |
| 2019-03-26 | $7.75 | $7.97 | $7.33 | $7.58 | $7.31 | 62,625,490 |
| 2019-03-25 | $8.35 | $8.44 | $7.82 | $7.86 | $7.58 | 84,356,060 |
| 2019-03-22 | $9.08 | $9.20 | $8.30 | $8.69 | $8.38 | 100,897,950 |
| 2019-03-21 | $8.50 | $9.42 | $8.50 | $8.90 | $8.58 | 122,578,280 |
| 2019-03-20 | $8.30 | $9.18 | $7.93 | $8.56 | $8.25 | 121,970,730 |
| 2019-03-19 | $8.38 | $9.48 | $8.10 | $8.67 | $8.36 | 150,234,380 |
| 2019-03-18 | $7.20 | $8.68 | $7.10 | $8.68 | $8.37 | 144,618,460 |
| 2019-03-15 | $6.97 | $7.89 | $6.74 | $7.89 | $7.61 | 115,446,840 |
| 2019-03-14 | $7.17 | $7.17 | $7.04 | $7.17 | $6.91 | 99,176,400 |
| 2019-03-13 | $6.52 | $6.52 | $6.52 | $6.52 | $6.29 | 5,874,470 |
| 2019-03-12 | $5.93 | $5.93 | $5.93 | $5.93 | $5.72 | 2,119,060 |
| 2019-03-11 | $5.39 | $5.39 | $5.39 | $5.39 | $5.20 | 4,222,700 |
| 2019-03-08 | $5.32 | $5.32 | $4.90 | $4.90 | $4.73 | 19,950,500 |
| 2019-03-07 | $5.36 | $5.43 | $5.24 | $5.38 | $5.19 | 21,666,540 |
| 2019-03-06 | $5.24 | $5.50 | $5.12 | $5.40 | $5.21 | 30,859,830 |
| 2019-03-05 | $5.06 | $5.18 | $5.02 | $5.18 | $5.00 | 16,819,130 |
| 2019-03-04 | $5.00 | $5.15 | $5.00 | $5.04 | $4.86 | 16,663,020 |
| 2019-03-01 | $5.04 | $5.07 | $4.92 | $5.00 | $4.82 | 7,839,640 |
| 2019-02-28 | $5.03 | $5.08 | $5.00 | $5.05 | $4.87 | 7,204,240 |
| 2019-02-27 | $5.05 | $5.16 | $4.93 | $5.01 | $4.83 | 15,321,700 |
| 2019-02-26 | $5.20 | $5.28 | $5.08 | $5.10 | $4.92 | 23,322,680 |
| 2019-02-25 | $5.08 | $5.30 | $5.01 | $5.22 | $5.03 | 31,378,010 |
| 2019-02-22 | $4.89 | $5.22 | $4.81 | $5.06 | $4.88 | 18,041,090 |
| 2019-02-21 | $4.98 | $5.04 | $4.86 | $4.90 | $4.73 | 14,855,800 |
| 2019-02-20 | $5.12 | $5.13 | $4.90 | $4.97 | $4.79 | 15,456,610 |
| 2019-02-19 | $5.25 | $5.25 | $4.96 | $5.10 | $4.92 | 32,944,640 |
| 2019-02-18 | $4.56 | $5.01 | $4.56 | $5.01 | $4.83 | 24,177,290 |
| 2019-02-15 | $4.58 | $4.67 | $4.52 | $4.55 | $4.39 | 11,085,530 |
| 2019-02-14 | $4.52 | $4.71 | $4.48 | $4.64 | $4.47 | 15,473,220 |
| 2019-02-13 | $4.52 | $4.57 | $4.42 | $4.55 | $4.39 | 10,389,700 |
| 2019-02-12 | $4.44 | $4.56 | $4.42 | $4.50 | $4.34 | 9,442,770 |
| 2019-02-11 | $4.34 | $4.43 | $4.30 | $4.41 | $4.25 | 7,073,080 |
| 2019-02-08 | $4.30 | $4.30 | $4.30 | $4.30 | $4.15 | 0 |
| 2019-02-07 | $4.30 | $4.30 | $4.30 | $4.30 | $4.15 | 0 |
| 2019-02-06 | $4.30 | $4.30 | $4.30 | $4.30 | $4.15 | 0 |
| 2019-02-05 | $4.30 | $4.30 | $4.30 | $4.30 | $4.15 | 0 |
| 2019-02-04 | $4.30 | $4.30 | $4.30 | $4.30 | $4.15 | 0 |
| 2019-02-01 | $4.17 | $4.36 | $4.16 | $4.30 | $4.15 | 7,487,030 |
| 2019-01-31 | $4.34 | $4.34 | $4.05 | $4.15 | $4.00 | 8,503,160 |
| 2019-01-30 | $4.38 | $4.39 | $4.28 | $4.29 | $4.14 | 5,764,610 |
| 2019-01-29 | $4.57 | $4.57 | $4.25 | $4.36 | $4.20 | 10,665,340 |
| 2019-01-28 | $4.61 | $4.67 | $4.55 | $4.59 | $4.43 | 7,187,600 |
| 2019-01-25 | $4.66 | $4.70 | $4.53 | $4.55 | $4.39 | 9,279,300 |
| 2019-01-24 | $4.69 | $4.70 | $4.61 | $4.66 | $4.49 | 8,394,450 |
| 2019-01-23 | $4.72 | $4.78 | $4.61 | $4.70 | $4.53 | 10,086,270 |
| 2019-01-22 | $4.77 | $4.85 | $4.73 | $4.80 | $4.63 | 10,883,210 |
| 2019-01-21 | $4.79 | $4.89 | $4.75 | $4.80 | $4.63 | 12,153,430 |
| 2019-01-18 | $4.87 | $4.88 | $4.70 | $4.78 | $4.61 | 11,747,120 |
| 2019-01-17 | $4.94 | $4.96 | $4.80 | $4.85 | $4.68 | 15,726,140 |
| 2019-01-16 | $5.10 | $5.11 | $4.90 | $4.93 | $4.75 | 22,349,900 |
| 2019-01-15 | $5.09 | $5.17 | $5.04 | $5.14 | $4.96 | 18,371,060 |
| 2019-01-14 | $5.15 | $5.21 | $5.03 | $5.11 | $4.93 | 17,802,240 |
| 2019-01-11 | $5.25 | $5.27 | $5.09 | $5.19 | $5.00 | 26,184,520 |
| 2019-01-10 | $5.24 | $5.55 | $5.13 | $5.35 | $5.16 | 33,331,500 |
| 2019-01-09 | $5.25 | $5.70 | $5.21 | $5.36 | $5.17 | 42,174,610 |
| 2019-01-08 | $5.90 | $5.90 | $5.20 | $5.48 | $5.28 | 61,576,890 |
| 2019-01-07 | $5.35 | $5.54 | $5.20 | $5.54 | $5.34 | 31,816,490 |
| 2019-01-04 | $4.48 | $5.04 | $4.40 | $5.04 | $4.86 | 37,556,590 |
| 2019-01-03 | $4.09 | $4.58 | $4.05 | $4.58 | $4.42 | 30,021,280 |
| 2019-01-02 | $4.27 | $4.30 | $4.08 | $4.16 | $4.01 | 12,058,820 |
| 2019-01-01 | $4.24 | $4.24 | $4.24 | $4.24 | $4.09 | 0 |
| 2018-12-31 | $4.24 | $4.24 | $4.24 | $4.24 | $4.09 | 0 |
| 2018-12-28 | $4.01 | $4.35 | $3.96 | $4.24 | $4.09 | 21,310,180 |
| 2018-12-27 | $4.39 | $4.43 | $4.16 | $4.17 | $4.02 | 25,798,490 |
| 2018-12-26 | $3.88 | $4.15 | $3.88 | $4.15 | $4.00 | 9,223,740 |
| 2018-12-25 | $3.77 | $3.80 | $3.67 | $3.77 | $3.64 | 2,096,810 |
| 2018-12-24 | $3.79 | $3.82 | $3.74 | $3.80 | $3.66 | 1,244,300 |
| 2018-12-21 | $3.83 | $3.84 | $3.77 | $3.79 | $3.65 | 1,677,700 |
| 2018-12-20 | $3.84 | $3.88 | $3.81 | $3.85 | $3.71 | 1,789,280 |
| 2018-12-19 | $3.92 | $3.94 | $3.85 | $3.85 | $3.71 | 1,545,500 |
| 2018-12-18 | $3.95 | $3.99 | $3.87 | $3.93 | $3.79 | 1,792,260 |
| 2018-12-17 | $4.05 | $4.05 | $3.92 | $3.97 | $3.83 | 1,781,490 |
| 2018-12-14 | $4.10 | $4.14 | $3.98 | $3.98 | $3.84 | 2,937,680 |
| 2018-12-13 | $4.10 | $4.14 | $4.07 | $4.10 | $3.95 | 2,856,400 |
| 2018-12-12 | $4.15 | $4.15 | $4.04 | $4.06 | $3.92 | 2,670,350 |
| 2018-12-11 | $4.00 | $4.13 | $4.00 | $4.12 | $3.97 | 3,629,210 |
| 2018-12-10 | $4.05 | $4.07 | $3.98 | $4.00 | $3.86 | 2,348,420 |
| 2018-12-07 | $4.08 | $4.09 | $4.02 | $4.06 | $3.92 | 1,687,510 |
| 2018-12-06 | $4.16 | $4.16 | $4.04 | $4.06 | $3.92 | 2,898,900 |
| 2018-12-05 | $4.13 | $4.18 | $4.06 | $4.17 | $4.02 | 3,225,760 |
| 2018-12-04 | $4.08 | $4.15 | $4.08 | $4.14 | $3.99 | 2,448,800 |
| 2018-12-03 | $4.04 | $4.15 | $4.03 | $4.11 | $3.96 | 3,448,900 |
| 2018-11-30 | $3.95 | $3.99 | $3.90 | $3.97 | $3.83 | 1,277,980 |
| 2018-11-29 | $4.05 | $4.09 | $3.91 | $3.96 | $3.82 | 2,627,300 |
| 2018-11-28 | $3.93 | $4.03 | $3.92 | $4.02 | $3.88 | 2,234,850 |
| 2018-11-27 | $3.91 | $3.96 | $3.89 | $3.96 | $3.82 | 2,137,070 |
| 2018-11-26 | $3.87 | $3.91 | $3.82 | $3.88 | $3.74 | 2,484,500 |
| 2018-11-23 | $4.10 | $4.12 | $3.83 | $3.88 | $3.74 | 5,415,540 |
| 2018-11-22 | $4.12 | $4.16 | $4.06 | $4.10 | $3.95 | 1,929,770 |
| 2018-11-21 | $3.98 | $4.10 | $3.96 | $4.10 | $3.95 | 2,965,030 |
| 2018-11-20 | $4.20 | $4.20 | $4.03 | $4.05 | $3.91 | 4,154,410 |
| 2018-11-19 | $4.20 | $4.24 | $4.08 | $4.23 | $4.08 | 4,515,080 |
| 2018-11-16 | $4.16 | $4.22 | $4.12 | $4.19 | $4.04 | 3,827,420 |
| 2018-11-15 | $4.11 | $4.16 | $4.10 | $4.15 | $4.00 | 3,186,820 |
| 2018-11-14 | $4.14 | $4.16 | $4.08 | $4.11 | $3.96 | 2,654,720 |
| 2018-11-13 | $4.00 | $4.16 | $3.98 | $4.13 | $3.98 | 5,317,390 |
| 2018-11-12 | $3.91 | $4.06 | $3.90 | $4.04 | $3.90 | 4,000,780 |
| 2018-11-09 | $3.97 | $3.97 | $3.88 | $3.92 | $3.78 | 2,380,030 |
| 2018-11-08 | $4.05 | $4.05 | $3.96 | $3.96 | $3.82 | 2,715,180 |
| 2018-11-07 | $4.00 | $4.07 | $3.95 | $4.00 | $3.86 | 3,204,120 |
| 2018-11-06 | $3.94 | $4.05 | $3.88 | $4.01 | $3.87 | 4,288,000 |
| 2018-11-05 | $3.88 | $3.97 | $3.86 | $3.95 | $3.81 | 2,837,260 |
| 2018-11-02 | $3.85 | $3.94 | $3.85 | $3.89 | $3.75 | 3,206,600 |
| 2018-11-01 | $3.89 | $3.90 | $3.79 | $3.81 | $3.67 | 2,881,830 |
| 2018-10-31 | $3.78 | $3.87 | $3.75 | $3.81 | $3.67 | 2,284,120 |
| 2018-10-30 | $3.74 | $3.81 | $3.72 | $3.76 | $3.63 | 2,253,900 |
| 2018-10-29 | $3.72 | $3.95 | $3.69 | $3.77 | $3.64 | 3,847,690 |
| 2018-10-26 | $3.70 | $3.77 | $3.66 | $3.74 | $3.61 | 1,994,300 |
| 2018-10-25 | $3.46 | $3.73 | $3.41 | $3.71 | $3.58 | 2,608,140 |
| 2018-10-24 | $3.66 | $3.77 | $3.66 | $3.73 | $3.60 | 2,412,150 |
| 2018-10-23 | $3.76 | $3.80 | $3.66 | $3.69 | $3.56 | 2,145,660 |
| 2018-10-22 | $3.61 | $3.82 | $3.61 | $3.75 | $3.62 | 2,954,900 |
| 2018-10-19 | $3.50 | $3.61 | $3.46 | $3.61 | $3.48 | 1,726,600 |
| 2018-10-18 | $3.59 | $3.64 | $3.51 | $3.55 | $3.42 | 1,632,700 |
| 2018-10-17 | $3.60 | $3.62 | $3.54 | $3.59 | $3.46 | 1,109,870 |
| 2018-10-16 | $3.60 | $3.68 | $3.53 | $3.55 | $3.42 | 1,365,900 |
| 2018-10-15 | $3.70 | $3.76 | $3.57 | $3.60 | $3.47 | 1,912,600 |
| 2018-10-12 | $3.75 | $3.77 | $3.52 | $3.68 | $3.55 | 2,853,560 |
| 2018-10-11 | $3.96 | $3.99 | $3.68 | $3.74 | $3.61 | 4,725,930 |
| 2018-10-10 | $4.10 | $4.12 | $4.06 | $4.08 | $3.93 | 1,206,260 |
| 2018-10-09 | $4.09 | $4.17 | $4.05 | $4.08 | $3.93 | 1,484,160 |
| 2018-10-08 | $4.10 | $4.16 | $4.01 | $4.09 | $3.94 | 2,573,190 |
| 2018-10-05 | $4.14 | $4.14 | $4.14 | $4.14 | $3.99 | 0 |
| 2018-10-04 | $4.14 | $4.14 | $4.14 | $4.14 | $3.99 | 0 |
| 2018-10-03 | $4.14 | $4.14 | $4.14 | $4.14 | $3.99 | 0 |
| 2018-10-02 | $4.14 | $4.14 | $4.14 | $4.14 | $3.99 | 0 |
| 2018-10-01 | $4.14 | $4.14 | $4.14 | $4.14 | $3.99 | 0 |
| 2018-09-28 | $4.13 | $4.17 | $4.12 | $4.14 | $3.99 | 2,051,450 |
| 2018-09-27 | $4.26 | $4.27 | $4.11 | $4.11 | $3.96 | 3,848,310 |
| 2018-09-26 | $4.29 | $4.35 | $4.25 | $4.27 | $4.12 | 3,903,750 |
| 2018-09-25 | $4.26 | $4.27 | $4.23 | $4.26 | $4.11 | 1,621,500 |
| 2018-09-24 | $4.28 | $4.28 | $4.28 | $4.28 | $4.13 | 0 |
| 2018-09-21 | $4.26 | $4.29 | $4.22 | $4.28 | $4.13 | 3,453,890 |
| 2018-09-20 | $4.31 | $4.34 | $4.26 | $4.27 | $4.12 | 2,655,900 |
| 2018-09-19 | $4.30 | $4.36 | $4.27 | $4.31 | $4.16 | 4,504,040 |
| 2018-09-18 | $4.24 | $4.36 | $4.18 | $4.35 | $4.19 | 6,203,070 |
| 2018-09-17 | $4.21 | $4.27 | $4.17 | $4.27 | $4.12 | 4,393,970 |
| 2018-09-14 | $4.20 | $4.40 | $4.15 | $4.28 | $4.13 | 6,892,440 |
| 2018-09-13 | $4.20 | $4.24 | $4.10 | $4.20 | $4.05 | 2,834,570 |
| 2018-09-12 | $4.12 | $4.25 | $4.09 | $4.16 | $4.01 | 2,276,230 |
| 2018-09-11 | $4.11 | $4.16 | $4.07 | $4.15 | $4.00 | 3,379,840 |
| 2018-09-10 | $4.15 | $4.33 | $4.15 | $4.17 | $4.02 | 6,611,220 |
| 2018-09-07 | $4.08 | $4.14 | $4.06 | $4.09 | $3.94 | 1,389,020 |
| 2018-09-06 | $4.10 | $4.13 | $4.06 | $4.08 | $3.93 | 1,420,630 |
| 2018-09-05 | $4.15 | $4.18 | $4.10 | $4.10 | $3.95 | 1,316,650 |
| 2018-09-04 | $4.12 | $4.19 | $4.12 | $4.17 | $4.02 | 1,388,420 |
| 2018-09-03 | $4.11 | $4.17 | $4.07 | $4.12 | $3.97 | 1,767,500 |
| 2018-08-31 | $4.18 | $4.20 | $4.12 | $4.15 | $4.00 | 1,235,000 |
| 2018-08-30 | $4.24 | $4.27 | $4.18 | $4.18 | $4.03 | 2,064,790 |
| 2018-08-29 | $4.22 | $4.24 | $4.20 | $4.23 | $4.08 | 1,259,100 |
| 2018-08-28 | $4.19 | $4.26 | $4.18 | $4.23 | $4.08 | 2,286,290 |
| 2018-08-27 | $4.13 | $4.20 | $4.12 | $4.18 | $4.03 | 1,420,030 |
| 2018-08-24 | $4.18 | $4.18 | $4.10 | $4.13 | $3.98 | 1,571,300 |
| 2018-08-23 | $4.13 | $4.18 | $4.11 | $4.16 | $4.01 | 1,203,730 |
| 2018-08-22 | $4.19 | $4.19 | $4.12 | $4.15 | $4.00 | 1,015,300 |
| 2018-08-21 | $4.14 | $4.22 | $4.13 | $4.19 | $4.04 | 1,679,820 |
| 2018-08-20 | $4.16 | $4.22 | $4.06 | $4.15 | $4.00 | 2,125,200 |
| 2018-08-17 | $4.23 | $4.25 | $4.14 | $4.15 | $4.00 | 1,905,620 |
| 2018-08-16 | $4.26 | $4.27 | $4.16 | $4.20 | $4.05 | 3,946,350 |
| 2018-08-15 | $4.31 | $4.43 | $4.27 | $4.31 | $4.16 | 3,948,830 |
| 2018-08-14 | $4.33 | $4.34 | $4.27 | $4.32 | $4.17 | 1,844,600 |
| 2018-08-13 | $4.30 | $4.34 | $4.22 | $4.33 | $4.18 | 2,697,670 |
| 2018-08-10 | $4.31 | $4.35 | $4.28 | $4.34 | $4.19 | 2,680,750 |
| 2018-08-09 | $4.27 | $4.34 | $4.21 | $4.31 | $4.16 | 3,919,600 |
| 2018-08-08 | $4.28 | $4.33 | $4.22 | $4.24 | $4.09 | 3,056,100 |
| 2018-08-07 | $4.24 | $4.30 | $4.17 | $4.30 | $4.15 | 3,641,460 |
| 2018-08-06 | $4.25 | $4.31 | $4.15 | $4.19 | $4.04 | 3,210,600 |
| 2018-08-03 | $4.30 | $4.31 | $4.21 | $4.24 | $4.09 | 3,337,200 |
| 2018-08-02 | $4.48 | $4.49 | $4.17 | $4.30 | $4.15 | 8,042,470 |
| 2018-08-01 | $4.59 | $4.65 | $4.44 | $4.47 | $4.31 | 10,135,790 |
| 2018-07-31 | $4.67 | $4.89 | $4.47 | $4.63 | $4.46 | 15,399,530 |
| 2018-07-30 | $4.52 | $5.02 | $4.50 | $4.72 | $4.55 | 20,900,440 |
| 2018-07-27 | $4.52 | $4.72 | $4.51 | $4.56 | $4.40 | 9,263,100 |
| 2018-07-26 | $4.41 | $4.50 | $4.37 | $4.45 | $4.29 | 4,551,400 |
| 2018-07-25 | $4.41 | $4.45 | $4.36 | $4.40 | $4.24 | 2,576,900 |
| 2018-07-24 | $4.31 | $4.44 | $4.31 | $4.41 | $4.25 | 4,528,160 |
| 2018-07-23 | $4.27 | $4.34 | $4.25 | $4.33 | $4.18 | 2,384,010 |
| 2018-07-20 | $4.24 | $4.29 | $4.18 | $4.27 | $4.12 | 1,511,400 |
| 2018-07-19 | $4.25 | $4.29 | $4.14 | $4.22 | $4.07 | 2,651,960 |
| 2018-07-18 | $4.37 | $4.42 | $4.27 | $4.29 | $4.14 | 3,034,100 |
| 2018-07-17 | $4.27 | $4.36 | $4.21 | $4.35 | $4.19 | 3,480,060 |
| 2018-07-16 | $4.21 | $4.30 | $4.18 | $4.26 | $4.11 | 2,889,260 |
| 2018-07-13 | $4.16 | $4.22 | $4.14 | $4.22 | $4.07 | 2,591,350 |
| 2018-07-12 | $4.06 | $4.18 | $4.03 | $4.16 | $4.01 | 3,302,440 |
| 2018-07-11 | $4.16 | $4.16 | $4.00 | $4.07 | $3.92 | 3,091,350 |
| 2018-07-10 | $4.20 | $4.22 | $4.15 | $4.20 | $4.05 | 2,065,650 |
| 2018-07-09 | $4.08 | $4.19 | $4.08 | $4.17 | $4.02 | 2,100,800 |
| 2018-07-06 | $4.08 | $4.17 | $3.98 | $4.10 | $3.95 | 3,072,860 |
| 2018-07-05 | $4.22 | $4.26 | $4.07 | $4.08 | $3.93 | 2,293,900 |
| 2018-07-04 | $4.31 | $4.32 | $4.22 | $4.24 | $4.09 | 3,588,000 |
| 2018-07-03 | $4.27 | $4.36 | $4.23 | $4.36 | $4.20 | 5,028,170 |
| 2018-07-02 | $4.20 | $4.63 | $4.19 | $4.34 | $4.19 | 8,763,930 |
| 2018-06-29 | $4.10 | $4.23 | $4.09 | $4.21 | $4.06 | 3,234,600 |
| 2018-06-28 | $4.14 | $4.16 | $4.09 | $4.10 | $3.95 | 2,387,540 |
| 2018-06-27 | $4.15 | $4.17 | $4.10 | $4.15 | $4.00 | 1,813,640 |
| 2018-06-26 | $4.05 | $4.17 | $4.01 | $4.16 | $3.98 | 2,317,380 |
| 2018-06-25 | $4.18 | $4.19 | $4.10 | $4.11 | $3.93 | 2,125,200 |
| 2018-06-22 | $4.07 | $4.16 | $3.90 | $4.15 | $3.97 | 3,210,880 |
| 2018-06-21 | $4.20 | $4.25 | $4.04 | $4.08 | $3.91 | 3,841,800 |
| 2018-06-20 | $4.16 | $4.22 | $4.10 | $4.19 | $4.01 | 3,415,500 |
| 2018-06-19 | $4.41 | $4.42 | $4.05 | $4.18 | $4.00 | 7,201,040 |
| 2018-06-18 | $4.49 | $4.49 | $4.49 | $4.49 | $4.30 | 0 |
| 2018-06-15 | $4.58 | $4.60 | $4.40 | $4.49 | $4.30 | 5,779,800 |
| 2018-06-14 | $4.52 | $4.59 | $4.49 | $4.58 | $4.38 | 3,583,400 |
| 2018-06-13 | $4.59 | $4.59 | $4.51 | $4.53 | $4.34 | 3,951,500 |
| 2018-06-12 | $4.51 | $4.63 | $4.49 | $4.60 | $4.40 | 5,125,400 |
| 2018-06-11 | $4.66 | $4.66 | $4.51 | $4.57 | $4.38 | 5,680,700 |
| 2018-06-08 | $4.79 | $4.79 | $4.52 | $4.61 | $4.41 | 10,425,110 |
| 2018-06-07 | $5.04 | $5.04 | $4.80 | $4.81 | $4.61 | 15,187,120 |
| 2018-06-06 | $5.00 | $5.29 | $4.93 | $5.06 | $4.84 | 32,757,970 |
| 2018-06-05 | $4.80 | $4.90 | $4.80 | $4.90 | $4.69 | 9,423,790 |
| 2018-06-04 | $4.44 | $4.49 | $4.41 | $4.45 | $4.26 | 1,425,600 |
| 2018-06-01 | $4.44 | $4.46 | $4.37 | $4.42 | $4.23 | 2,023,600 |
| 2018-05-31 | $4.43 | $4.48 | $4.39 | $4.44 | $4.25 | 2,293,570 |
| 2018-05-30 | $4.58 | $4.58 | $4.32 | $4.38 | $4.19 | 4,640,450 |
| 2018-05-29 | $4.64 | $4.69 | $4.59 | $4.61 | $4.41 | 2,529,350 |
| 2018-05-28 | $4.77 | $4.77 | $4.64 | $4.64 | $4.44 | 3,076,690 |
| 2018-05-25 | $4.83 | $4.86 | $4.73 | $4.76 | $4.56 | 3,803,300 |
| 2018-05-24 | $4.87 | $4.94 | $4.82 | $4.87 | $4.66 | 2,850,800 |
| 2018-05-23 | $4.95 | $4.99 | $4.83 | $4.85 | $4.64 | 3,751,400 |
| 2018-05-22 | $4.95 | $5.00 | $4.92 | $4.96 | $4.75 | 3,608,840 |
| 2018-05-21 | $4.90 | $4.95 | $4.86 | $4.95 | $4.74 | 3,732,600 |
| 2018-05-18 | $4.85 | $4.86 | $4.78 | $4.86 | $4.65 | 2,661,110 |
| 2018-05-17 | $4.83 | $4.90 | $4.82 | $4.83 | $4.62 | 2,545,000 |
| 2018-05-16 | $4.85 | $4.89 | $4.80 | $4.85 | $4.64 | 3,125,500 |
| 2018-05-15 | $4.83 | $4.90 | $4.80 | $4.89 | $4.68 | 3,068,300 |
| 2018-05-14 | $4.92 | $4.93 | $4.82 | $4.83 | $4.62 | 3,309,540 |
| 2018-05-11 | $5.03 | $5.06 | $4.91 | $4.92 | $4.71 | 3,499,860 |
| 2018-05-10 | $5.05 | $5.09 | $4.95 | $5.01 | $4.80 | 5,750,420 |
| 2018-05-09 | $4.92 | $5.15 | $4.88 | $5.06 | $4.84 | 7,868,540 |
| 2018-05-08 | $4.88 | $4.99 | $4.85 | $4.91 | $4.70 | 5,059,170 |
| 2018-05-07 | $4.77 | $4.90 | $4.77 | $4.89 | $4.68 | 4,303,360 |
| 2018-05-04 | $4.77 | $4.83 | $4.73 | $4.79 | $4.59 | 3,298,170 |
| 2018-05-03 | $4.75 | $4.79 | $4.67 | $4.78 | $4.58 | 4,503,460 |
| 2018-05-02 | $4.91 | $4.92 | $4.74 | $4.77 | $4.57 | 4,102,250 |
| 2018-05-01 | $4.91 | $4.91 | $4.91 | $4.91 | $4.70 | 0 |
| 2018-04-30 | $4.91 | $4.91 | $4.91 | $4.91 | $4.70 | 0 |
| 2018-04-27 | $4.86 | $4.91 | $4.84 | $4.91 | $4.70 | 3,426,210 |
| 2018-04-26 | $4.99 | $5.03 | $4.85 | $4.85 | $4.64 | 5,685,100 |
| 2018-04-25 | $4.90 | $5.03 | $4.86 | $5.02 | $4.81 | 6,554,400 |
| 2018-04-24 | $4.86 | $4.95 | $4.83 | $4.94 | $4.73 | 5,185,470 |
| 2018-04-23 | $4.95 | $4.99 | $4.77 | $4.85 | $4.64 | 6,828,200 |
| 2018-04-20 | $5.12 | $5.14 | $4.92 | $4.95 | $4.74 | 6,563,000 |
| 2018-04-19 | $5.09 | $5.17 | $5.09 | $5.13 | $4.91 | 5,514,330 |
| 2018-04-18 | $5.11 | $5.14 | $4.96 | $5.12 | $4.90 | 5,905,770 |
| 2018-04-17 | $5.28 | $5.30 | $5.04 | $5.07 | $4.85 | 8,278,700 |
| 2018-04-16 | $5.35 | $5.39 | $5.19 | $5.27 | $5.05 | 7,805,620 |
| 2018-04-13 | $5.53 | $5.54 | $5.37 | $5.39 | $5.16 | 7,594,100 |
| 2018-04-12 | $5.42 | $5.56 | $5.39 | $5.49 | $5.26 | 8,048,980 |
| 2018-04-11 | $5.50 | $5.60 | $5.44 | $5.46 | $5.23 | 9,478,200 |
| 2018-04-10 | $5.37 | $5.55 | $5.35 | $5.53 | $5.29 | 11,818,790 |
| 2018-04-09 | $5.49 | $5.52 | $5.32 | $5.38 | $5.15 | 12,656,800 |
| 2018-04-06 | $5.59 | $5.59 | $5.59 | $5.59 | $5.35 | 0 |
| 2018-04-05 | $5.59 | $5.59 | $5.59 | $5.59 | $5.35 | 0 |
| 2018-04-04 | $5.65 | $5.72 | $5.58 | $5.59 | $5.35 | 12,332,180 |
| 2018-04-03 | $5.63 | $5.68 | $5.55 | $5.62 | $5.38 | 11,739,260 |
| 2018-04-02 | $5.72 | $5.84 | $5.61 | $5.76 | $5.51 | 16,538,980 |
| 2018-03-30 | $5.81 | $5.81 | $5.68 | $5.74 | $5.50 | 16,330,800 |
| 2018-03-29 | $5.83 | $5.88 | $5.67 | $5.80 | $5.55 | 15,552,210 |
| 2018-03-28 | $6.00 | $6.05 | $5.75 | $5.78 | $5.53 | 25,445,970 |
| 2018-03-27 | $5.96 | $6.45 | $5.84 | $6.18 | $5.92 | 45,715,450 |
| 2018-03-26 | $5.69 | $6.06 | $5.49 | $5.95 | $5.70 | 34,862,450 |
| 2018-03-23 | $6.59 | $6.91 | $6.02 | $6.09 | $5.83 | 64,335,750 |
| 2018-03-22 | $5.99 | $6.60 | $5.72 | $6.60 | $6.32 | 44,464,320 |
| 2018-03-21 | $5.63 | $6.00 | $5.58 | $6.00 | $5.74 | 46,773,960 |
| 2018-03-20 | $4.91 | $5.45 | $4.90 | $5.45 | $5.22 | 12,212,510 |
| 2018-03-19 | $4.93 | $4.97 | $4.91 | $4.95 | $4.74 | 1,383,980 |
| 2018-03-16 | $4.99 | $5.04 | $4.94 | $4.96 | $4.75 | 2,465,700 |
| 2018-03-15 | $4.90 | $5.10 | $4.84 | $5.03 | $4.82 | 4,751,950 |
| 2018-03-14 | $4.97 | $5.05 | $4.93 | $4.93 | $4.72 | 2,305,070 |
| 2018-03-13 | $5.01 | $5.03 | $4.97 | $4.97 | $4.76 | 2,003,960 |
| 2018-03-12 | $4.92 | $5.01 | $4.90 | $5.00 | $4.79 | 3,091,570 |
| 2018-03-09 | $4.86 | $4.96 | $4.86 | $4.91 | $4.70 | 2,696,750 |
| 2018-03-08 | $4.86 | $4.88 | $4.81 | $4.87 | $4.66 | 1,464,200 |
| 2018-03-07 | $4.80 | $4.88 | $4.80 | $4.88 | $4.67 | 2,854,750 |
| 2018-03-06 | $4.80 | $4.85 | $4.75 | $4.82 | $4.61 | 2,360,060 |
| 2018-03-05 | $4.78 | $4.86 | $4.75 | $4.79 | $4.59 | 1,232,480 |
| 2018-03-02 | $4.82 | $4.82 | $4.75 | $4.78 | $4.58 | 1,599,000 |
| 2018-03-01 | $4.65 | $4.84 | $4.63 | $4.82 | $4.61 | 3,650,270 |
| 2018-02-28 | $4.69 | $4.71 | $4.61 | $4.67 | $4.47 | 1,502,280 |
| 2018-02-27 | $4.76 | $4.76 | $4.66 | $4.69 | $4.49 | 1,676,980 |
| 2018-02-26 | $4.66 | $4.74 | $4.65 | $4.73 | $4.53 | 1,427,560 |
| 2018-02-23 | $4.66 | $4.67 | $4.62 | $4.65 | $4.45 | 1,436,280 |
| 2018-02-22 | $4.65 | $4.71 | $4.61 | $4.66 | $4.46 | 1,619,390 |
| 2018-02-21 | $4.65 | $4.65 | $4.65 | $4.65 | $4.45 | 0 |
| 2018-02-20 | $4.65 | $4.65 | $4.65 | $4.65 | $4.45 | 0 |
| 2018-02-19 | $4.65 | $4.65 | $4.65 | $4.65 | $4.45 | 0 |
| 2018-02-16 | $4.65 | $4.65 | $4.65 | $4.65 | $4.45 | 0 |
| 2018-02-15 | $4.65 | $4.65 | $4.65 | $4.65 | $4.45 | 0 |
| 2018-02-14 | $4.56 | $4.68 | $4.55 | $4.65 | $4.45 | 1,828,580 |
| 2018-02-13 | $4.53 | $4.70 | $4.51 | $4.56 | $4.37 | 2,287,400 |
| 2018-02-12 | $4.49 | $4.56 | $4.49 | $4.53 | $4.34 | 1,347,300 |
| 2018-02-09 | $4.58 | $4.59 | $4.41 | $4.44 | $4.25 | 2,956,600 |
| 2018-02-08 | $4.57 | $4.65 | $4.53 | $4.60 | $4.40 | 1,530,600 |
| 2018-02-07 | $4.58 | $4.70 | $4.48 | $4.55 | $4.36 | 1,923,410 |
| 2018-02-06 | $4.78 | $4.78 | $4.52 | $4.54 | $4.35 | 3,285,840 |
| 2018-02-05 | $4.75 | $4.83 | $4.71 | $4.79 | $4.59 | 1,280,690 |
| 2018-02-02 | $4.88 | $4.90 | $4.70 | $4.81 | $4.61 | 2,621,740 |
| 2018-02-01 | $5.13 | $5.16 | $4.97 | $4.97 | $4.76 | 4,664,190 |
| 2018-01-31 | $5.22 | $5.22 | $5.12 | $5.14 | $4.92 | 4,833,170 |
| 2018-01-30 | $5.53 | $5.68 | $5.25 | $5.31 | $5.08 | 9,162,350 |
| 2018-01-29 | $5.27 | $5.27 | $5.17 | $5.25 | $5.03 | 3,152,820 |
| 2018-01-26 | $5.25 | $5.30 | $5.25 | $5.27 | $5.05 | 1,149,500 |
| 2018-01-25 | $5.30 | $5.33 | $5.27 | $5.27 | $5.05 | 1,891,770 |
| 2018-01-24 | $5.22 | $5.33 | $5.22 | $5.29 | $5.06 | 2,345,550 |
| 2018-01-23 | $5.21 | $5.25 | $5.18 | $5.25 | $5.03 | 1,673,020 |
| 2018-01-22 | $5.19 | $5.24 | $5.13 | $5.21 | $4.99 | 1,870,460 |
| 2018-01-19 | $5.21 | $5.25 | $5.18 | $5.19 | $4.97 | 1,861,150 |
| 2018-01-18 | $5.19 | $5.22 | $5.14 | $5.21 | $4.99 | 1,645,030 |
| 2018-01-17 | $5.26 | $5.26 | $5.13 | $5.21 | $4.99 | 2,548,810 |
| 2018-01-16 | $5.24 | $5.31 | $5.18 | $5.25 | $5.03 | 2,131,250 |
| 2018-01-15 | $5.43 | $5.43 | $5.20 | $5.23 | $5.01 | 4,396,510 |
| 2018-01-12 | $5.42 | $5.45 | $5.39 | $5.42 | $5.19 | 1,414,210 |
| 2018-01-11 | $5.37 | $5.43 | $5.35 | $5.42 | $5.19 | 1,964,550 |
| 2018-01-10 | $5.46 | $5.46 | $5.37 | $5.39 | $5.16 | 2,856,800 |
| 2018-01-09 | $5.48 | $5.48 | $5.41 | $5.46 | $5.23 | 2,985,100 |
| 2018-01-08 | $5.51 | $5.52 | $5.44 | $5.47 | $5.24 | 3,174,360 |
| 2018-01-05 | $5.48 | $5.56 | $5.47 | $5.51 | $5.28 | 2,824,550 |
| 2018-01-04 | $5.51 | $5.55 | $5.45 | $5.54 | $5.30 | 5,051,260 |
| 2018-01-03 | $5.49 | $5.53 | $5.45 | $5.51 | $5.28 | 3,086,550 |
| 2018-01-02 | $5.45 | $5.47 | $5.40 | $5.47 | $5.24 | 1,593,930 |
| 2018-01-01 | $5.43 | $5.43 | $5.43 | $5.43 | $5.20 | 0 |
| 2017-12-29 | $5.37 | $5.44 | $5.37 | $5.43 | $5.20 | 1,378,000 |
| 2017-12-28 | $5.40 | $5.45 | $5.35 | $5.40 | $5.17 | 1,915,570 |
| 2017-12-27 | $5.43 | $5.47 | $5.37 | $5.40 | $5.17 | 1,745,390 |
| 2017-12-26 | $5.38 | $5.44 | $5.35 | $5.43 | $5.20 | 1,360,130 |
| 2017-12-25 | $5.56 | $5.59 | $5.34 | $5.39 | $5.16 | 2,865,900 |
| 2017-12-22 | $5.65 | $5.67 | $5.57 | $5.58 | $5.34 | 1,581,600 |
| 2017-12-21 | $5.58 | $5.67 | $5.56 | $5.63 | $5.39 | 2,507,450 |
| 2017-12-20 | $5.56 | $5.62 | $5.55 | $5.58 | $5.34 | 1,802,710 |
| 2017-12-19 | $5.54 | $5.59 | $5.52 | $5.57 | $5.33 | 1,577,260 |
| 2017-12-18 | $5.60 | $5.63 | $5.52 | $5.53 | $5.29 | 2,663,640 |
| 2017-12-15 | $5.68 | $5.68 | $5.57 | $5.60 | $5.36 | 4,786,630 |
| 2017-12-14 | $5.69 | $5.71 | $5.64 | $5.68 | $5.44 | 2,575,560 |
| 2017-12-13 | $5.76 | $5.81 | $5.64 | $5.69 | $5.45 | 6,606,440 |
| 2017-12-12 | $5.94 | $5.95 | $5.75 | $5.76 | $5.51 | 6,874,700 |
| 2017-12-11 | $6.04 | $6.04 | $5.92 | $5.95 | $5.70 | 6,545,210 |
| 2017-12-08 | $5.93 | $5.99 | $5.91 | $5.99 | $5.73 | 1,146,750 |
| 2017-12-07 | $5.91 | $5.99 | $5.91 | $5.92 | $5.67 | 2,295,040 |
| 2017-12-06 | $5.97 | $5.98 | $5.90 | $5.94 | $5.69 | 1,515,900 |
| 2017-12-05 | $6.04 | $6.08 | $5.90 | $5.92 | $5.67 | 2,821,550 |
| 2017-12-04 | $6.16 | $6.16 | $6.05 | $6.06 | $5.80 | 1,587,390 |
| 2017-12-01 | $6.01 | $6.17 | $6.00 | $6.16 | $5.90 | 4,360,400 |
| 2017-11-30 | $6.08 | $6.08 | $6.00 | $6.04 | $5.78 | 1,179,300 |
| 2017-11-29 | $6.08 | $6.09 | $5.98 | $6.07 | $5.81 | 1,980,780 |
| 2017-11-28 | $6.01 | $6.08 | $6.00 | $6.07 | $5.81 | 1,561,750 |
| 2017-11-27 | $6.05 | $6.08 | $6.00 | $6.02 | $5.76 | 1,150,950 |
| 2017-11-24 | $5.99 | $6.15 | $5.96 | $6.05 | $5.79 | 2,178,850 |
| 2017-11-23 | $6.07 | $6.09 | $5.96 | $5.97 | $5.72 | 2,276,310 |
| 2017-11-22 | $6.06 | $6.11 | $6.03 | $6.09 | $5.83 | 2,319,320 |
| 2017-11-21 | $6.01 | $6.11 | $6.01 | $6.06 | $5.80 | 1,638,980 |
| 2017-11-20 | $6.01 | $6.16 | $5.88 | $6.10 | $5.84 | 3,554,990 |
| 2017-11-17 | $6.24 | $6.25 | $6.02 | $6.07 | $5.81 | 4,632,740 |
| 2017-11-16 | $6.22 | $6.27 | $6.19 | $6.23 | $5.96 | 2,596,120 |
| 2017-11-15 | $6.25 | $6.31 | $6.22 | $6.24 | $5.97 | 2,688,900 |
| 2017-11-14 | $6.39 | $6.44 | $6.25 | $6.32 | $6.05 | 4,712,640 |
| 2017-11-13 | $6.49 | $6.50 | $6.35 | $6.37 | $6.10 | 7,177,040 |
| 2017-11-10 | $6.30 | $6.52 | $6.28 | $6.45 | $6.18 | 11,836,990 |
| 2017-11-09 | $6.17 | $6.36 | $6.14 | $6.35 | $6.08 | 8,455,060 |
| 2017-11-08 | $6.21 | $6.25 | $6.17 | $6.17 | $5.91 | 3,906,270 |
| 2017-11-07 | $6.20 | $6.30 | $6.13 | $6.21 | $5.95 | 6,313,710 |
| 2017-11-06 | $6.04 | $6.44 | $6.00 | $6.25 | $5.98 | 8,958,260 |
| 2017-11-03 | $6.04 | $6.09 | $6.00 | $6.05 | $5.79 | 2,434,730 |
| 2017-11-02 | $6.21 | $6.21 | $6.01 | $6.04 | $5.78 | 5,772,640 |
| 2017-11-01 | $6.27 | $6.40 | $6.19 | $6.23 | $5.96 | 5,841,060 |
| 2017-10-31 | $6.22 | $6.32 | $6.18 | $6.24 | $5.97 | 3,454,850 |
| 2017-10-30 | $6.35 | $6.37 | $6.12 | $6.27 | $6.00 | 6,673,920 |
| 2017-10-27 | $6.21 | $6.59 | $6.18 | $6.35 | $6.08 | 8,967,430 |
| 2017-10-26 | $6.16 | $6.25 | $6.10 | $6.24 | $5.97 | 4,788,930 |
| 2017-10-25 | $6.13 | $6.17 | $6.08 | $6.16 | $5.90 | 3,694,960 |
| 2017-10-24 | $6.16 | $6.18 | $6.07 | $6.11 | $5.85 | 2,975,050 |
| 2017-10-23 | $6.12 | $6.18 | $6.11 | $6.15 | $5.89 | 2,602,420 |
| 2017-10-20 | $6.06 | $6.17 | $6.06 | $6.16 | $5.90 | 2,120,270 |
| 2017-10-19 | $6.25 | $6.27 | $6.02 | $6.06 | $5.80 | 4,457,700 |
| 2017-10-18 | $6.38 | $6.38 | $6.23 | $6.24 | $5.97 | 2,719,300 |
| 2017-10-17 | $6.36 | $6.39 | $6.31 | $6.36 | $6.09 | 2,236,030 |
| 2017-10-16 | $6.47 | $6.48 | $6.29 | $6.31 | $6.04 | 3,935,810 |
| 2017-10-13 | $6.43 | $6.48 | $6.41 | $6.46 | $6.18 | 2,210,420 |
| 2017-10-12 | $6.51 | $6.54 | $6.41 | $6.43 | $6.16 | 3,342,930 |
| 2017-10-11 | $6.59 | $6.64 | $6.47 | $6.50 | $6.22 | 5,635,250 |
| 2017-10-10 | $6.45 | $6.59 | $6.41 | $6.59 | $6.31 | 6,507,340 |
| 2017-10-09 | $6.48 | $6.53 | $6.41 | $6.46 | $6.18 | 2,996,800 |
| 2017-10-06 | $6.41 | $6.41 | $6.41 | $6.41 | $6.14 | 0 |
| 2017-10-05 | $6.41 | $6.41 | $6.41 | $6.41 | $6.14 | 0 |
| 2017-10-04 | $6.41 | $6.41 | $6.41 | $6.41 | $6.14 | 0 |
| 2017-10-03 | $6.41 | $6.41 | $6.41 | $6.41 | $6.14 | 0 |
| 2017-10-02 | $6.41 | $6.41 | $6.41 | $6.41 | $6.14 | 0 |
| 2017-09-29 | $6.35 | $6.43 | $6.32 | $6.41 | $6.14 | 2,673,100 |
| 2017-09-28 | $6.38 | $6.39 | $6.32 | $6.34 | $6.07 | 2,473,260 |
| 2017-09-27 | $6.32 | $6.39 | $6.29 | $6.38 | $6.11 | 2,462,700 |
| 2017-09-26 | $6.31 | $6.38 | $6.30 | $6.34 | $6.07 | 3,012,290 |
| 2017-09-25 | $6.42 | $6.49 | $6.31 | $6.32 | $6.05 | 4,297,100 |
| 2017-09-22 | $6.56 | $6.56 | $6.40 | $6.47 | $6.19 | 4,513,990 |
| 2017-09-21 | $6.57 | $6.66 | $6.56 | $6.57 | $6.29 | 4,276,800 |
| 2017-09-20 | $6.52 | $6.60 | $6.51 | $6.59 | $6.31 | 3,846,850 |
| 2017-09-19 | $6.59 | $6.61 | $6.52 | $6.52 | $6.24 | 4,197,700 |
| 2017-09-18 | $6.53 | $6.65 | $6.51 | $6.59 | $6.31 | 5,118,950 |
| 2017-09-15 | $6.60 | $6.62 | $6.50 | $6.52 | $6.24 | 7,882,950 |
| 2017-09-14 | $6.72 | $6.76 | $6.59 | $6.64 | $6.36 | 10,129,640 |
| 2017-09-13 | $6.79 | $6.82 | $6.64 | $6.75 | $6.46 | 11,120,400 |
| 2017-09-12 | $6.74 | $7.10 | $6.68 | $6.87 | $6.58 | 28,502,900 |
| 2017-09-11 | $6.40 | $6.73 | $6.40 | $6.69 | $6.40 | 17,624,180 |
| 2017-09-08 | $6.39 | $6.40 | $6.33 | $6.36 | $6.09 | 3,563,080 |
| 2017-09-07 | $6.42 | $6.44 | $6.38 | $6.39 | $6.12 | 3,703,500 |
| 2017-09-06 | $6.45 | $6.45 | $6.36 | $6.41 | $6.14 | 3,833,950 |
| 2017-09-05 | $6.42 | $6.49 | $6.40 | $6.46 | $6.18 | 4,281,360 |
| 2017-09-04 | $6.45 | $6.48 | $6.37 | $6.42 | $6.15 | 5,002,630 |
| 2017-09-01 | $6.54 | $6.59 | $6.46 | $6.49 | $6.21 | 6,221,910 |
| 2017-08-31 | $6.43 | $6.48 | $6.33 | $6.46 | $6.18 | 4,508,200 |
| 2017-08-30 | $6.52 | $6.53 | $6.37 | $6.43 | $6.16 | 8,019,280 |
| 2017-08-29 | $6.54 | $6.76 | $6.51 | $6.57 | $6.29 | 11,177,880 |
| 2017-08-28 | $6.50 | $6.55 | $6.46 | $6.48 | $6.20 | 8,084,320 |
| 2017-08-25 | $6.45 | $6.53 | $6.42 | $6.50 | $6.22 | 5,862,080 |
| 2017-08-24 | $6.50 | $6.58 | $6.43 | $6.45 | $6.18 | 7,267,280 |
| 2017-08-23 | $6.67 | $6.74 | $6.45 | $6.53 | $6.25 | 10,193,440 |
| 2017-08-22 | $6.90 | $6.92 | $6.62 | $6.69 | $6.40 | 15,079,990 |
| 2017-08-21 | $6.51 | $6.98 | $6.45 | $6.89 | $6.60 | 23,355,280 |
| 2017-08-18 | $6.26 | $6.58 | $6.23 | $6.55 | $6.27 | 15,273,130 |
| 2017-08-17 | $6.15 | $6.69 | $6.15 | $6.39 | $6.12 | 19,307,180 |
| 2017-08-16 | $6.02 | $6.12 | $6.00 | $6.11 | $5.85 | 4,855,010 |
| 2017-08-15 | $6.05 | $6.07 | $5.99 | $6.03 | $5.77 | 4,185,250 |
| 2017-08-14 | $5.96 | $6.04 | $5.94 | $6.03 | $5.77 | 3,646,190 |
| 2017-08-11 | $5.96 | $6.00 | $5.92 | $5.95 | $5.70 | 3,133,200 |
| 2017-08-10 | $6.00 | $6.02 | $5.91 | $5.98 | $5.73 | 2,889,560 |
| 2017-08-09 | $6.00 | $6.02 | $5.97 | $6.02 | $5.76 | 2,732,630 |
| 2017-08-08 | $6.01 | $6.01 | $5.95 | $5.99 | $5.73 | 3,489,420 |
| 2017-08-07 | $5.98 | $6.04 | $5.97 | $6.03 | $5.77 | 2,520,140 |
| 2017-08-04 | $6.05 | $6.05 | $5.98 | $5.99 | $5.73 | 3,279,500 |
| 2017-08-03 | $6.04 | $6.07 | $6.00 | $6.05 | $5.79 | 3,220,840 |
| 2017-08-02 | $6.08 | $6.13 | $6.01 | $6.05 | $5.79 | 4,388,790 |
| 2017-08-01 | $6.03 | $6.18 | $5.98 | $6.13 | $5.87 | 6,166,440 |
| 2017-07-31 | $6.01 | $6.05 | $5.98 | $6.03 | $5.77 | 3,007,350 |
| 2017-07-28 | $5.98 | $6.05 | $5.95 | $6.02 | $5.76 | 3,888,160 |
| 2017-07-27 | $5.87 | $5.96 | $5.85 | $5.95 | $5.70 | 3,301,600 |
| 2017-07-26 | $5.91 | $5.92 | $5.85 | $5.87 | $5.62 | 2,139,400 |
| 2017-07-25 | $5.92 | $5.96 | $5.88 | $5.91 | $5.66 | 2,390,550 |
| 2017-07-24 | $5.84 | $5.93 | $5.82 | $5.92 | $5.67 | 2,653,800 |
| 2017-07-21 | $5.86 | $5.92 | $5.83 | $5.87 | $5.62 | 2,175,800 |
| 2017-07-20 | $5.84 | $5.94 | $5.80 | $5.86 | $5.61 | 3,413,540 |
| 2017-07-19 | $5.71 | $5.86 | $5.68 | $5.84 | $5.59 | 4,157,230 |
| 2017-07-18 | $5.71 | $5.77 | $5.61 | $5.71 | $5.47 | 4,851,880 |
| 2017-07-17 | $6.04 | $6.05 | $5.67 | $5.71 | $5.47 | 5,760,710 |
| 2017-07-14 | $6.06 | $6.10 | $6.03 | $6.04 | $5.78 | 2,698,160 |
| 2017-07-13 | $6.07 | $6.10 | $6.02 | $6.06 | $5.80 | 3,094,500 |
| 2017-07-12 | $6.17 | $6.20 | $6.00 | $6.07 | $5.81 | 6,288,700 |
| 2017-07-11 | $6.27 | $6.32 | $6.19 | $6.19 | $5.93 | 4,257,400 |
| 2017-07-10 | $6.31 | $6.36 | $6.26 | $6.27 | $6.00 | 4,460,500 |
| 2017-07-07 | $6.30 | $6.33 | $6.25 | $6.31 | $6.04 | 4,238,860 |
| 2017-07-06 | $6.28 | $6.32 | $6.23 | $6.30 | $6.03 | 6,093,890 |
| 2017-07-05 | $6.22 | $6.26 | $6.17 | $6.25 | $5.98 | 3,451,230 |
| 2017-07-04 | $6.25 | $6.27 | $6.16 | $6.22 | $5.95 | 4,173,360 |
| 2017-07-03 | $6.19 | $6.28 | $6.15 | $6.27 | $6.00 | 4,509,110 |
| 2017-06-30 | $6.16 | $6.18 | $6.11 | $6.17 | $5.91 | 2,044,580 |
| 2017-06-29 | $6.12 | $6.21 | $6.09 | $6.19 | $5.93 | 3,636,610 |
| 2017-06-28 | $6.16 | $6.17 | $6.08 | $6.12 | $5.86 | 3,348,460 |
| 2017-06-27 | $6.16 | $6.19 | $6.11 | $6.16 | $5.90 | 3,599,720 |
| 2017-06-26 | $6.04 | $6.21 | $6.01 | $6.16 | $5.90 | 5,408,320 |
| 2017-06-23 | $6.15 | $6.15 | $5.92 | $6.05 | $5.79 | 6,193,000 |
| 2017-06-22 | $6.32 | $6.33 | $6.12 | $6.17 | $5.91 | 6,209,500 |
| 2017-06-21 | $6.36 | $6.36 | $6.27 | $6.34 | $6.07 | 3,339,240 |
| 2017-06-20 | $6.35 | $6.37 | $6.30 | $6.34 | $6.07 | 3,707,700 |
| 2017-06-19 | $6.34 | $6.34 | $6.26 | $6.34 | $6.07 | 3,290,220 |
| 2017-06-16 | $6.46 | $6.46 | $6.29 | $6.32 | $6.03 | 3,278,640 |
| 2017-06-15 | $6.31 | $6.39 | $6.29 | $6.36 | $6.07 | 4,883,690 |
| 2017-06-14 | $6.40 | $6.40 | $6.28 | $6.31 | $6.02 | 4,750,190 |
| 2017-06-13 | $6.25 | $6.49 | $6.25 | $6.40 | $6.11 | 6,858,220 |
| 2017-06-12 | $6.43 | $6.46 | $6.31 | $6.34 | $6.05 | 8,910,910 |
| 2017-06-09 | $6.17 | $6.78 | $6.17 | $6.57 | $6.27 | 19,107,300 |
| 2017-06-08 | $6.25 | $6.26 | $6.16 | $6.18 | $5.90 | 4,380,070 |
| 2017-06-07 | $6.06 | $6.30 | $6.03 | $6.25 | $5.96 | 6,047,670 |
| 2017-06-06 | $6.02 | $6.06 | $6.00 | $6.05 | $5.77 | 2,331,290 |
| 2017-06-05 | $5.97 | $6.15 | $5.91 | $6.05 | $5.77 | 4,653,590 |
| 2017-06-02 | $5.85 | $5.91 | $5.78 | $5.90 | $5.63 | 4,077,690 |
| 2017-06-01 | $5.99 | $6.03 | $5.85 | $5.88 | $5.61 | 3,795,280 |
| 2017-05-31 | $6.10 | $6.15 | $6.00 | $6.00 | $5.73 | 2,516,070 |
| 2017-05-30 | $6.03 | $6.03 | $6.03 | $6.03 | $5.75 | 0 |
| 2017-05-29 | $6.03 | $6.03 | $6.03 | $6.03 | $5.75 | 0 |
| 2017-05-26 | $6.05 | $6.07 | $5.99 | $6.03 | $5.75 | 2,778,000 |
| 2017-05-25 | $5.91 | $6.09 | $5.83 | $6.04 | $5.76 | 3,725,180 |
| 2017-05-24 | $5.99 | $6.00 | $5.80 | $5.92 | $5.65 | 5,779,780 |
| 2017-05-23 | $6.14 | $6.17 | $6.00 | $6.01 | $5.74 | 3,604,260 |
| 2017-05-22 | $6.35 | $6.40 | $6.10 | $6.14 | $5.86 | 4,453,550 |
| 2017-05-19 | $6.37 | $6.43 | $6.34 | $6.37 | $6.08 | 2,052,500 |
| 2017-05-18 | $6.35 | $6.44 | $6.30 | $6.38 | $6.09 | 3,606,580 |
| 2017-05-17 | $6.33 | $6.49 | $6.28 | $6.42 | $6.13 | 6,834,200 |
| 2017-05-16 | $6.14 | $6.29 | $6.05 | $6.28 | $5.99 | 4,294,890 |
| 2017-05-15 | $6.14 | $6.21 | $6.13 | $6.14 | $5.86 | 2,389,460 |
| 2017-05-12 | $6.12 | $6.18 | $6.08 | $6.16 | $5.88 | 2,291,730 |
| 2017-05-11 | $6.31 | $6.31 | $5.98 | $6.16 | $5.88 | 6,587,540 |
| 2017-05-10 | $6.50 | $6.51 | $6.31 | $6.31 | $6.02 | 3,982,300 |
| 2017-05-09 | $6.34 | $6.50 | $6.31 | $6.50 | $6.20 | 3,801,680 |
| 2017-05-08 | $6.45 | $6.51 | $6.33 | $6.34 | $6.05 | 5,128,670 |
| 2017-05-05 | $6.61 | $6.65 | $6.50 | $6.51 | $6.21 | 5,027,170 |
| 2017-05-04 | $6.71 | $6.72 | $6.50 | $6.68 | $6.38 | 9,438,730 |
| 2017-05-03 | $6.79 | $6.89 | $6.67 | $6.74 | $6.43 | 6,593,780 |
| 2017-05-02 | $6.74 | $6.89 | $6.73 | $6.79 | $6.48 | 3,516,880 |
| 2017-05-01 | $6.86 | $6.86 | $6.86 | $6.86 | $6.55 | 0 |
| 2017-04-28 | $6.78 | $6.87 | $6.72 | $6.86 | $6.55 | 3,969,330 |
| 2017-04-27 | $6.98 | $6.98 | $6.50 | $6.86 | $6.55 | 10,619,530 |
| 2017-04-26 | $7.21 | $7.22 | $7.11 | $7.19 | $6.86 | 3,676,020 |
| 2017-04-25 | $7.26 | $7.29 | $7.10 | $7.15 | $6.82 | 4,913,790 |
| 2017-04-24 | $7.51 | $7.55 | $7.20 | $7.21 | $6.88 | 4,462,470 |
| 2017-04-21 | $7.52 | $7.58 | $7.41 | $7.51 | $7.17 | 4,080,420 |
| 2017-04-20 | $7.77 | $7.82 | $7.47 | $7.53 | $7.19 | 9,028,670 |
| 2017-04-19 | $8.01 | $8.01 | $7.68 | $7.77 | $7.42 | 6,789,570 |
| 2017-04-18 | $8.09 | $8.16 | $8.00 | $8.01 | $7.64 | 5,042,260 |
| 2017-04-17 | $8.15 | $8.23 | $8.02 | $8.09 | $7.72 | 6,797,020 |
| 2017-04-14 | $8.45 | $8.45 | $8.13 | $8.18 | $7.81 | 7,856,840 |
| 2017-04-13 | $8.39 | $8.48 | $8.32 | $8.45 | $8.06 | 5,797,780 |
| 2017-04-12 | $8.46 | $8.48 | $8.33 | $8.36 | $7.98 | 8,003,430 |
| 2017-04-11 | $8.75 | $8.78 | $8.40 | $8.55 | $8.16 | 18,220,390 |
| 2017-04-10 | $8.23 | $8.43 | $8.22 | $8.38 | $8.00 | 8,443,250 |
| 2017-04-07 | $8.25 | $8.45 | $8.08 | $8.32 | $7.94 | 9,264,160 |
| 2017-04-06 | $8.22 | $8.42 | $8.10 | $8.28 | $7.90 | 11,810,850 |
| 2017-04-05 | $8.01 | $8.18 | $8.01 | $8.17 | $7.80 | 6,498,510 |
| 2017-04-04 | $8.02 | $8.02 | $8.02 | $8.02 | $7.65 | 0 |
| 2017-04-03 | $8.02 | $8.02 | $8.02 | $8.02 | $7.65 | 0 |
| 2017-03-31 | $8.04 | $8.08 | $7.97 | $8.02 | $7.65 | 6,206,250 |
| 2017-03-30 | $8.40 | $8.41 | $7.90 | $8.03 | $7.66 | 14,259,070 |
| 2017-03-29 | $8.42 | $8.45 | $8.32 | $8.42 | $8.04 | 7,484,390 |
| 2017-03-28 | $8.30 | $8.50 | $8.25 | $8.45 | $8.06 | 11,118,740 |
| 2017-03-27 | $8.31 | $8.43 | $8.29 | $8.30 | $7.92 | 8,429,350 |
| 2017-03-24 | $8.18 | $8.35 | $8.11 | $8.31 | $7.93 | 7,098,390 |
| 2017-03-23 | $8.22 | $8.26 | $8.09 | $8.18 | $7.81 | 4,998,170 |
| 2017-03-22 | $8.23 | $8.29 | $8.16 | $8.22 | $7.84 | 4,716,400 |
| 2017-03-21 | $8.30 | $8.34 | $8.22 | $8.26 | $7.88 | 4,193,590 |
| 2017-03-20 | $8.33 | $8.35 | $8.20 | $8.32 | $7.94 | 5,198,760 |
| 2017-03-17 | $8.41 | $8.42 | $8.29 | $8.33 | $7.95 | 6,275,870 |
| 2017-03-16 | $8.27 | $8.45 | $8.27 | $8.42 | $8.04 | 10,919,500 |
| 2017-03-15 | $8.35 | $8.47 | $8.28 | $8.29 | $7.91 | 10,333,250 |
| 2017-03-14 | $8.23 | $8.32 | $8.17 | $8.28 | $7.90 | 5,967,210 |
| 2017-03-13 | $8.24 | $8.29 | $8.11 | $8.22 | $7.84 | 10,701,000 |
| 2017-03-10 | $8.26 | $8.30 | $8.19 | $8.24 | $7.86 | 6,785,800 |
| 2017-03-09 | $8.42 | $8.42 | $8.18 | $8.24 | $7.86 | 10,575,910 |
| 2017-03-08 | $8.47 | $8.57 | $8.42 | $8.44 | $8.05 | 6,157,710 |
| 2017-03-07 | $8.41 | $8.49 | $8.41 | $8.48 | $8.09 | 5,318,320 |
| 2017-03-06 | $8.41 | $8.49 | $8.36 | $8.46 | $8.07 | 8,940,600 |
| 2017-03-03 | $8.57 | $8.61 | $8.35 | $8.46 | $8.07 | 10,151,100 |
| 2017-03-02 | $8.79 | $8.83 | $8.61 | $8.62 | $8.23 | 7,599,220 |
| 2017-03-01 | $8.86 | $8.93 | $8.73 | $8.82 | $8.42 | 10,418,990 |
| 2017-02-28 | $8.84 | $9.01 | $8.84 | $8.89 | $8.48 | 5,243,780 |
| 2017-02-27 | $8.98 | $9.10 | $8.82 | $8.86 | $8.46 | 10,525,570 |
| 2017-02-24 | $8.71 | $9.08 | $8.71 | $8.98 | $8.57 | 13,174,440 |
| 2017-02-23 | $8.90 | $8.90 | $8.68 | $8.75 | $8.35 | 7,443,610 |
| 2017-02-22 | $8.95 | $8.95 | $8.81 | $8.87 | $8.47 | 6,377,380 |
| 2017-02-21 | $8.80 | $8.95 | $8.77 | $8.92 | $8.51 | 7,677,330 |
| 2017-02-20 | $8.70 | $8.83 | $8.62 | $8.80 | $8.40 | 5,224,690 |
| 2017-02-17 | $8.83 | $8.87 | $8.65 | $8.72 | $8.32 | 5,841,840 |
| 2017-02-16 | $8.79 | $8.91 | $8.79 | $8.86 | $8.46 | 5,560,330 |
| 2017-02-15 | $8.87 | $8.90 | $8.72 | $8.77 | $8.37 | 7,000,250 |
| 2017-02-14 | $8.98 | $9.08 | $8.85 | $8.91 | $8.50 | 6,998,100 |
| 2017-02-13 | $8.72 | $9.08 | $8.70 | $8.99 | $8.58 | 9,754,560 |
| 2017-02-10 | $8.88 | $8.91 | $8.79 | $8.81 | $8.41 | 6,423,580 |
| 2017-02-09 | $8.79 | $8.87 | $8.77 | $8.83 | $8.43 | 6,181,480 |
| 2017-02-08 | $8.57 | $8.95 | $8.48 | $8.83 | $8.43 | 12,527,010 |
| 2017-02-07 | $8.52 | $8.57 | $8.44 | $8.57 | $8.18 | 4,770,050 |
| 2017-02-06 | $8.43 | $8.57 | $8.38 | $8.57 | $8.18 | 4,356,110 |
| 2017-02-03 | $8.41 | $8.48 | $8.31 | $8.43 | $8.05 | 3,034,500 |
| 2017-02-02 | $8.41 | $8.41 | $8.41 | $8.41 | $8.03 | 0 |
| 2017-02-01 | $8.41 | $8.41 | $8.41 | $8.41 | $8.03 | 0 |
| 2017-01-31 | $8.41 | $8.41 | $8.41 | $8.41 | $8.03 | 0 |
| 2017-01-30 | $8.41 | $8.41 | $8.41 | $8.41 | $8.03 | 0 |
| 2017-01-27 | $8.41 | $8.41 | $8.41 | $8.41 | $8.03 | 0 |
| 2017-01-26 | $8.43 | $8.52 | $8.38 | $8.41 | $8.03 | 3,506,810 |
| 2017-01-25 | $8.44 | $8.53 | $8.38 | $8.46 | $8.07 | 3,458,820 |
| 2017-01-24 | $8.58 | $8.60 | $8.45 | $8.46 | $8.07 | 4,578,480 |
| 2017-01-23 | $8.50 | $8.68 | $8.23 | $8.59 | $8.20 | 8,244,990 |
| 2017-01-20 | $8.33 | $8.54 | $8.30 | $8.49 | $8.10 | 7,077,560 |
| 2017-01-19 | $8.28 | $8.47 | $8.18 | $8.38 | $8.00 | 9,770,180 |
| 2017-01-18 | $8.50 | $8.59 | $8.37 | $8.44 | $8.05 | 7,855,490 |
| 2017-01-17 | $8.12 | $8.55 | $8.01 | $8.45 | $8.06 | 13,444,770 |
| 2017-01-16 | $8.58 | $8.62 | $7.80 | $8.12 | $7.75 | 15,241,390 |
| 2017-01-13 | $9.17 | $9.17 | $8.52 | $8.62 | $8.23 | 17,217,210 |
| 2017-01-12 | $9.13 | $9.23 | $9.04 | $9.16 | $8.74 | 9,847,400 |
| 2017-01-11 | $9.25 | $9.30 | $9.10 | $9.16 | $8.74 | 15,765,440 |
| 2017-01-10 | $9.60 | $9.60 | $9.32 | $9.35 | $8.92 | 16,057,860 |
| 2017-01-09 | $9.65 | $9.74 | $9.41 | $9.61 | $9.17 | 20,316,490 |
| 2017-01-06 | $9.52 | $9.91 | $9.42 | $9.58 | $9.14 | 30,544,630 |
| 2017-01-05 | $9.40 | $9.67 | $9.31 | $9.58 | $9.14 | 29,365,480 |
| 2017-01-04 | $9.20 | $9.88 | $9.12 | $9.52 | $9.09 | 48,206,570 |
| 2017-01-03 | $9.02 | $9.25 | $8.95 | $9.23 | $8.81 | 23,639,880 |
| 2017-01-02 | $9.02 | $9.02 | $9.02 | $9.02 | $8.61 | 0 |
| 2016-12-30 | $9.09 | $9.20 | $8.95 | $9.02 | $8.61 | 16,152,000 |
| 2016-12-29 | $9.25 | $9.27 | $9.02 | $9.12 | $8.70 | 24,596,830 |
| 2016-12-28 | $9.13 | $9.95 | $8.93 | $9.47 | $9.04 | 46,000,720 |
| 2016-12-27 | $9.27 | $9.57 | $9.11 | $9.22 | $8.80 | 27,022,220 |
| 2016-12-26 | $9.30 | $9.37 | $8.99 | $9.34 | $8.91 | 33,389,310 |
| 2016-12-23 | $9.53 | $9.65 | $9.03 | $9.41 | $8.98 | 60,043,700 |
| 2016-12-22 | $8.35 | $9.08 | $8.33 | $9.08 | $8.67 | 13,374,610 |
| 2016-12-21 | $8.01 | $8.28 | $8.00 | $8.25 | $7.87 | 9,209,760 |
| 2016-12-20 | $7.98 | $8.07 | $7.94 | $8.00 | $7.63 | 3,354,500 |
| 2016-12-19 | $8.07 | $8.07 | $7.95 | $7.99 | $7.63 | 3,745,060 |
| 2016-12-16 | $8.09 | $8.10 | $7.90 | $7.99 | $7.63 | 6,168,490 |
| 2016-12-15 | $7.90 | $8.14 | $7.86 | $8.10 | $7.73 | 9,654,420 |
| 2016-12-14 | $8.05 | $8.55 | $7.95 | $8.10 | $7.73 | 11,761,900 |
| 2016-12-13 | $7.91 | $8.16 | $7.73 | $8.05 | $7.68 | 4,601,420 |
| 2016-12-12 | $8.26 | $8.31 | $7.88 | $7.89 | $7.53 | 4,951,730 |
| 2016-12-09 | $8.21 | $8.31 | $8.21 | $8.26 | $7.88 | 2,644,990 |
| 2016-12-08 | $8.43 | $8.45 | $8.19 | $8.25 | $7.87 | 4,886,830 |
| 2016-12-07 | $8.27 | $8.46 | $8.27 | $8.40 | $8.02 | 2,206,040 |
| 2016-12-06 | $8.35 | $8.47 | $8.26 | $8.27 | $7.89 | 3,856,450 |
| 2016-12-05 | $8.45 | $8.51 | $8.20 | $8.31 | $7.93 | 5,645,020 |
| 2016-12-02 | $8.69 | $8.70 | $8.48 | $8.50 | $8.11 | 3,660,080 |
| 2016-12-01 | $8.50 | $8.72 | $8.50 | $8.71 | $8.31 | 7,000,990 |
| 2016-11-30 | $8.50 | $8.53 | $8.45 | $8.50 | $8.11 | 3,528,740 |
| 2016-11-29 | $8.52 | $8.58 | $8.40 | $8.43 | $8.05 | 4,178,470 |
| 2016-11-28 | $8.50 | $8.60 | $8.45 | $8.56 | $8.17 | 4,195,990 |
| 2016-11-25 | $8.54 | $8.59 | $8.40 | $8.55 | $8.16 | 3,144,440 |
| 2016-11-24 | $8.60 | $8.62 | $8.45 | $8.56 | $8.17 | 3,595,670 |
| 2016-11-23 | $8.65 | $8.69 | $8.57 | $8.60 | $8.21 | 4,501,440 |
| 2016-11-22 | $8.59 | $8.66 | $8.53 | $8.63 | $8.24 | 4,487,120 |
| 2016-11-21 | $8.59 | $8.61 | $8.48 | $8.58 | $8.19 | 3,989,590 |
| 2016-11-18 | $8.53 | $8.63 | $8.51 | $8.55 | $8.16 | 3,301,050 |
| 2016-11-17 | $8.57 | $8.60 | $8.51 | $8.54 | $8.15 | 4,006,750 |
| 2016-11-16 | $8.60 | $8.66 | $8.52 | $8.63 | $8.24 | 4,269,020 |
| 2016-11-15 | $8.61 | $8.70 | $8.52 | $8.68 | $8.28 | 5,815,430 |
| 2016-11-14 | $8.55 | $8.64 | $8.51 | $8.59 | $8.20 | 5,151,880 |
| 2016-11-11 | $8.58 | $8.64 | $8.52 | $8.59 | $8.20 | 4,289,360 |
| 2016-11-10 | $8.37 | $8.63 | $8.35 | $8.61 | $8.22 | 9,197,060 |
| 2016-11-09 | $8.40 | $8.42 | $8.19 | $8.29 | $7.91 | 4,023,000 |
| 2016-11-08 | $8.36 | $8.45 | $8.35 | $8.40 | $8.02 | 2,635,780 |
| 2016-11-07 | $8.46 | $8.52 | $8.32 | $8.36 | $7.98 | 3,711,460 |
| 2016-11-04 | $8.49 | $8.55 | $8.41 | $8.46 | $8.07 | 2,255,160 |
| 2016-11-03 | $8.48 | $8.58 | $8.35 | $8.49 | $8.10 | 3,532,560 |
| 2016-11-02 | $8.44 | $8.67 | $8.43 | $8.51 | $8.12 | 6,588,940 |
| 2016-11-01 | $8.38 | $8.45 | $8.34 | $8.43 | $8.05 | 2,632,170 |
| 2016-10-31 | $8.32 | $8.46 | $8.26 | $8.38 | $8.00 | 0 |
| 2016-10-28 | $8.53 | $8.63 | $8.31 | $8.32 | $7.94 | 6,607,830 |
| 2016-10-27 | $8.75 | $8.75 | $8.55 | $8.58 | $8.19 | 4,108,840 |
| 2016-10-26 | $8.60 | $8.78 | $8.44 | $8.75 | $8.35 | 7,474,160 |
| 2016-10-25 | $8.69 | $8.74 | $8.54 | $8.57 | $8.18 | 5,462,400 |
| 2016-10-24 | $8.70 | $8.77 | $8.63 | $8.68 | $8.28 | 4,692,390 |
| 2016-10-21 | $8.70 | $8.84 | $8.51 | $8.63 | $8.24 | 6,559,900 |
| 2016-10-20 | $8.85 | $8.93 | $8.70 | $8.72 | $8.32 | 6,181,920 |
| 2016-10-19 | $8.88 | $9.00 | $8.79 | $8.86 | $8.46 | 4,868,550 |
| 2016-10-18 | $8.82 | $9.08 | $8.79 | $8.94 | $8.53 | 6,414,090 |
| 2016-10-17 | $8.91 | $9.20 | $8.82 | $8.86 | $8.46 | 8,381,330 |
| 2016-10-14 | $8.93 | $8.96 | $8.78 | $8.92 | $8.51 | 4,053,770 |
| 2016-10-13 | $9.00 | $9.06 | $8.82 | $8.92 | $8.51 | 6,128,680 |
| 2016-10-12 | $8.74 | $9.14 | $8.68 | $9.00 | $8.59 | 14,044,140 |
| 2016-10-11 | $8.58 | $8.84 | $8.51 | $8.75 | $8.35 | 9,564,700 |
| 2016-10-10 | $8.41 | $8.62 | $8.30 | $8.60 | $8.21 | 8,246,160 |
| 2016-10-07 | $8.39 | $8.39 | $8.39 | $8.39 | $8.01 | 0 |
| 2016-10-06 | $8.39 | $8.39 | $8.39 | $8.39 | $8.01 | 0 |
| 2016-10-05 | $8.39 | $8.39 | $8.39 | $8.39 | $8.01 | 0 |
| 2016-10-04 | $8.39 | $8.39 | $8.39 | $8.39 | $8.01 | 0 |
| 2016-10-03 | $8.39 | $8.39 | $8.39 | $8.39 | $8.01 | 0 |
| 2016-09-30 | $8.34 | $8.46 | $8.26 | $8.39 | $8.01 | 4,857,660 |
| 2016-09-29 | $8.20 | $8.34 | $8.17 | $8.32 | $7.94 | 5,647,090 |
| 2016-09-28 | $8.47 | $8.47 | $8.16 | $8.20 | $7.83 | 6,786,440 |
| 2016-09-27 | $8.26 | $8.50 | $8.22 | $8.42 | $8.04 | 9,555,960 |
| 2016-09-26 | $8.30 | $8.54 | $8.21 | $8.30 | $7.92 | 9,817,780 |
| 2016-09-23 | $8.42 | $8.48 | $8.27 | $8.28 | $7.90 | 4,851,110 |
| 2016-09-22 | $8.44 | $8.60 | $8.38 | $8.52 | $8.13 | 9,221,150 |
| 2016-09-21 | $8.23 | $8.78 | $8.13 | $8.47 | $8.08 | 16,364,560 |
| 2016-09-20 | $8.20 | $8.30 | $8.08 | $8.24 | $7.86 | 8,271,840 |
| 2016-09-19 | $8.05 | $8.26 | $8.00 | $8.23 | $7.85 | 9,754,730 |
| 2016-09-16 | $8.07 | $8.07 | $8.07 | $8.07 | $7.70 | 0 |
| 2016-09-15 | $8.07 | $8.07 | $8.07 | $8.07 | $7.70 | 0 |
| 2016-09-14 | $7.78 | $8.13 | $7.65 | $8.07 | $7.70 | 12,240,510 |
| 2016-09-13 | $7.75 | $7.87 | $7.67 | $7.79 | $7.43 | 8,384,940 |
| 2016-09-12 | $7.79 | $7.79 | $7.57 | $7.60 | $7.25 | 8,808,160 |
| 2016-09-09 | $7.99 | $8.07 | $7.89 | $7.91 | $7.55 | 6,904,370 |
| 2016-09-08 | $7.99 | $8.03 | $7.89 | $8.00 | $7.63 | 7,224,800 |
| 2016-09-07 | $8.13 | $8.13 | $8.00 | $8.03 | $7.66 | 7,221,790 |
| 2016-09-06 | $8.11 | $8.14 | $7.95 | $8.10 | $7.73 | 8,659,200 |
| 2016-09-05 | $8.02 | $8.15 | $7.97 | $8.09 | $7.72 | 10,324,740 |
| 2016-09-02 | $7.78 | $8.14 | $7.78 | $8.01 | $7.64 | 21,647,490 |
| 2016-09-01 | $7.77 | $7.93 | $7.74 | $7.78 | $7.43 | 9,185,170 |
| 2016-08-31 | $7.69 | $7.79 | $7.68 | $7.78 | $7.43 | 7,860,640 |
| 2016-08-30 | $7.73 | $7.74 | $7.68 | $7.70 | $7.35 | 4,400,590 |
| 2016-08-29 | $7.62 | $7.74 | $7.60 | $7.74 | $7.39 | 7,201,280 |
| 2016-08-26 | $7.57 | $7.64 | $7.54 | $7.63 | $7.28 | 4,888,350 |
| 2016-08-25 | $7.59 | $7.63 | $7.48 | $7.57 | $7.22 | 5,880,250 |
| 2016-08-24 | $7.53 | $7.66 | $7.51 | $7.61 | $7.26 | 6,666,670 |
| 2016-08-23 | $7.53 | $7.59 | $7.50 | $7.54 | $7.20 | 3,543,660 |
| 2016-08-22 | $7.53 | $7.66 | $7.51 | $7.53 | $7.19 | 4,797,860 |
| 2016-08-19 | $7.64 | $7.65 | $7.55 | $7.58 | $7.23 | 3,123,670 |
| 2016-08-18 | $7.53 | $7.72 | $7.53 | $7.62 | $7.27 | 5,472,010 |
| 2016-08-17 | $7.57 | $7.65 | $7.50 | $7.58 | $7.23 | 4,939,540 |
| 2016-08-16 | $7.53 | $7.58 | $7.52 | $7.57 | $7.22 | 4,890,740 |
| 2016-08-15 | $7.46 | $7.57 | $7.40 | $7.54 | $7.20 | 5,829,480 |
| 2016-08-12 | $7.32 | $7.49 | $7.32 | $7.44 | $7.10 | 3,307,300 |
| 2016-08-11 | $7.45 | $7.51 | $7.32 | $7.34 | $7.01 | 3,451,920 |
| 2016-08-10 | $7.48 | $7.55 | $7.46 | $7.49 | $7.15 | 3,998,290 |
| 2016-08-09 | $7.55 | $7.57 | $7.48 | $7.50 | $7.16 | 4,736,260 |
| 2016-08-08 | $7.36 | $7.54 | $7.31 | $7.51 | $7.17 | 3,857,050 |
| 2016-08-05 | $7.34 | $7.40 | $7.28 | $7.38 | $7.04 | 3,984,460 |
| 2016-08-04 | $7.28 | $7.36 | $7.24 | $7.33 | $7.00 | 3,469,950 |
| 2016-08-03 | $7.31 | $7.32 | $7.21 | $7.31 | $6.98 | 3,586,730 |
| 2016-08-02 | $7.30 | $7.31 | $7.23 | $7.28 | $6.95 | 2,948,100 |
| 2016-08-01 | $7.35 | $7.37 | $7.14 | $7.27 | $6.94 | 5,134,680 |
| 2016-07-29 | $7.45 | $7.50 | $7.37 | $7.41 | $7.07 | 4,276,100 |
| 2016-07-28 | $7.45 | $7.50 | $7.35 | $7.45 | $7.11 | 6,358,410 |
| 2016-07-27 | $7.75 | $7.86 | $7.40 | $7.45 | $7.11 | 9,706,300 |
| 2016-07-26 | $7.66 | $7.75 | $7.64 | $7.75 | $7.40 | 4,311,410 |
| 2016-07-25 | $7.66 | $7.72 | $7.63 | $7.65 | $7.30 | 4,488,380 |
| 2016-07-22 | $7.75 | $7.79 | $7.65 | $7.67 | $7.32 | 4,900,900 |
| 2016-07-21 | $7.75 | $7.81 | $7.70 | $7.75 | $7.40 | 7,386,110 |
| 2016-07-20 | $7.71 | $7.95 | $7.71 | $7.80 | $7.44 | 13,239,100 |
| 2016-07-19 | $7.64 | $7.78 | $7.58 | $7.71 | $7.36 | 7,729,800 |
| 2016-07-18 | $7.71 | $7.73 | $7.60 | $7.64 | $7.29 | 5,156,040 |
| 2016-07-15 | $7.76 | $7.83 | $7.70 | $7.72 | $7.37 | 6,597,820 |
| 2016-07-14 | $7.74 | $7.81 | $7.70 | $7.75 | $7.40 | 9,312,200 |
| 2016-07-13 | $7.87 | $7.98 | $7.74 | $7.79 | $7.43 | 16,076,520 |
| 2016-07-12 | $7.62 | $7.79 | $7.52 | $7.75 | $7.40 | 11,025,120 |
| 2016-07-11 | $7.61 | $7.69 | $7.60 | $7.64 | $7.29 | 7,724,900 |
| 2016-07-08 | $7.67 | $7.68 | $7.60 | $7.66 | $7.31 | 5,805,880 |
| 2016-07-07 | $7.68 | $7.72 | $7.53 | $7.68 | $7.33 | 8,247,450 |
| 2016-07-06 | $7.57 | $7.71 | $7.57 | $7.69 | $7.34 | 7,633,170 |
| 2016-07-05 | $7.72 | $7.77 | $7.63 | $7.70 | $7.35 | 10,217,250 |
| 2016-07-04 | $7.50 | $7.69 | $7.48 | $7.67 | $7.32 | 9,986,790 |
| 2016-07-01 | $7.56 | $7.62 | $7.48 | $7.55 | $7.21 | 6,697,770 |
| 2016-06-30 | $7.52 | $7.64 | $7.45 | $7.58 | $7.23 | 8,176,970 |
| 2016-06-29 | $7.54 | $7.59 | $7.45 | $7.50 | $7.16 | 5,166,180 |
| 2016-06-28 | $7.47 | $7.58 | $7.42 | $7.57 | $7.22 | 6,500,140 |
| 2016-06-27 | $7.34 | $7.56 | $7.30 | $7.53 | $7.14 | 5,902,250 |
| 2016-06-24 | $7.56 | $7.61 | $7.23 | $7.34 | $6.96 | 10,704,430 |
| 2016-06-23 | $7.65 | $7.68 | $7.51 | $7.56 | $7.17 | 5,809,110 |
| 2016-06-22 | $7.53 | $7.64 | $7.45 | $7.62 | $7.22 | 5,394,260 |
| 2016-06-21 | $7.65 | $7.80 | $7.50 | $7.53 | $7.14 | 12,131,870 |
| 2016-06-20 | $7.46 | $7.71 | $7.38 | $7.70 | $7.30 | 14,122,680 |
| 2016-06-17 | $7.67 | $7.74 | $7.40 | $7.45 | $7.06 | 15,839,730 |
| 2016-06-16 | $7.90 | $7.97 | $7.56 | $7.66 | $7.26 | 28,418,120 |
| 2016-06-15 | $6.95 | $7.64 | $6.91 | $7.35 | $6.97 | 13,367,160 |
| 2016-06-14 | $6.94 | $7.08 | $6.85 | $7.04 | $6.67 | 6,879,390 |
| 2016-06-13 | $7.20 | $7.26 | $6.90 | $6.91 | $6.55 | 8,467,720 |
| 2016-06-10 | $7.28 | $7.28 | $7.28 | $7.28 | $6.90 | 0 |
| 2016-06-09 | $7.28 | $7.28 | $7.28 | $7.28 | $6.90 | 0 |
| 2016-06-08 | $7.28 | $7.34 | $7.22 | $7.28 | $6.90 | 6,733,370 |
| 2016-06-07 | $7.42 | $7.42 | $7.21 | $7.35 | $6.97 | 11,116,030 |
| 2016-06-06 | $7.60 | $7.68 | $7.35 | $7.37 | $6.99 | 21,568,990 |
| 2016-06-03 | $7.38 | $7.49 | $7.20 | $7.49 | $7.10 | 17,119,100 |
| 2016-06-02 | $6.81 | $6.81 | $6.81 | $6.81 | $6.46 | 0 |
| 2016-06-01 | $6.81 | $6.81 | $6.81 | $6.81 | $6.46 | 0 |
| 2016-05-31 | $6.81 | $6.81 | $6.81 | $6.81 | $6.46 | 0 |
| 2016-05-30 | $6.81 | $6.81 | $6.81 | $6.81 | $6.46 | 0 |
| 2016-05-27 | $6.81 | $6.81 | $6.81 | $6.81 | $6.46 | 0 |
| 2016-05-26 | $6.75 | $6.83 | $6.64 | $6.81 | $6.46 | 4,042,370 |
| 2016-05-25 | $6.82 | $6.89 | $6.75 | $6.79 | $6.44 | 3,533,470 |
| 2016-05-24 | $6.92 | $6.92 | $6.71 | $6.77 | $6.42 | 5,179,010 |
| 2016-05-23 | $6.84 | $6.95 | $6.83 | $6.90 | $6.54 | 4,142,660 |
| 2016-05-20 | $6.70 | $6.84 | $6.66 | $6.83 | $6.48 | 3,171,490 |
| 2016-05-19 | $6.72 | $6.85 | $6.72 | $6.77 | $6.42 | 2,986,400 |
| 2016-05-18 | $6.92 | $6.95 | $6.71 | $6.75 | $6.40 | 5,665,200 |
| 2016-05-17 | $7.04 | $7.08 | $6.95 | $7.00 | $6.64 | 5,564,160 |
| 2016-05-16 | $6.85 | $7.03 | $6.80 | $7.03 | $6.67 | 4,965,710 |
| 2016-05-13 | $6.91 | $7.06 | $6.83 | $6.88 | $6.52 | 4,298,930 |
| 2016-05-12 | $6.88 | $6.99 | $6.72 | $6.89 | $6.53 | 5,883,520 |
| 2016-05-11 | $7.00 | $7.12 | $6.92 | $6.93 | $6.57 | 3,761,980 |
| 2016-05-10 | $6.93 | $7.02 | $6.90 | $6.99 | $6.63 | 4,069,160 |
| 2016-05-09 | $7.25 | $7.25 | $6.90 | $6.93 | $6.57 | 8,915,480 |
| 2016-05-06 | $7.72 | $7.73 | $7.29 | $7.30 | $6.92 | 11,158,270 |
| 2016-05-05 | $7.66 | $7.75 | $7.61 | $7.70 | $7.30 | 5,363,480 |
| 2016-05-04 | $7.70 | $7.76 | $7.64 | $7.68 | $7.28 | 8,684,780 |
| 2016-05-03 | $7.50 | $7.74 | $7.40 | $7.72 | $7.32 | 10,300,760 |
| 2016-05-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.11 | 0 |
| 2016-04-29 | $7.45 | $7.57 | $7.40 | $7.50 | $7.11 | 7,319,790 |
| 2016-04-28 | $7.68 | $7.68 | $7.37 | $7.52 | $7.13 | 10,048,520 |
| 2016-04-27 | $7.80 | $7.85 | $7.66 | $7.69 | $7.29 | 7,628,330 |
| 2016-04-26 | $7.60 | $7.77 | $7.55 | $7.77 | $7.37 | 8,170,890 |
| 2016-04-25 | $7.65 | $7.65 | $7.42 | $7.58 | $7.19 | 5,994,030 |
| 2016-04-22 | $7.49 | $7.71 | $7.44 | $7.69 | $7.29 | 6,701,830 |
| 2016-04-21 | $7.68 | $7.70 | $7.51 | $7.53 | $7.14 | 8,153,400 |
| 2016-04-20 | $8.24 | $8.24 | $7.40 | $7.66 | $7.26 | 14,149,930 |
| 2016-04-19 | $8.22 | $8.26 | $8.08 | $8.19 | $7.77 | 6,438,670 |
| 2016-04-18 | $8.27 | $8.28 | $8.10 | $8.12 | $7.70 | 8,188,650 |
| 2016-04-15 | $8.48 | $8.53 | $8.32 | $8.35 | $7.92 | 8,790,930 |
| 2016-04-14 | $8.30 | $8.46 | $8.30 | $8.40 | $7.96 | 9,807,720 |
| 2016-04-13 | $8.23 | $8.42 | $8.23 | $8.29 | $7.86 | 12,937,680 |
| 2016-04-12 | $8.35 | $8.43 | $8.08 | $8.22 | $7.79 | 11,288,230 |
| 2016-04-11 | $8.39 | $8.51 | $8.33 | $8.35 | $7.92 | 16,831,780 |
| 2016-04-08 | $8.15 | $8.55 | $8.10 | $8.37 | $7.94 | 18,615,450 |
| 2016-04-07 | $8.41 | $8.64 | $8.17 | $8.32 | $7.89 | 22,389,690 |
| 2016-04-06 | $8.59 | $8.71 | $8.36 | $8.46 | $8.02 | 32,692,320 |
| 2016-04-05 | $7.74 | $8.50 | $7.74 | $8.50 | $8.06 | 33,817,020 |
| 2016-04-04 | $7.73 | $7.73 | $7.73 | $7.73 | $7.33 | 0 |
| 2016-04-01 | $7.68 | $7.78 | $7.51 | $7.73 | $7.33 | 10,595,540 |
| 2016-03-31 | $7.70 | $7.80 | $7.60 | $7.68 | $7.28 | 10,309,410 |
| 2016-03-30 | $7.47 | $7.65 | $7.45 | $7.64 | $7.24 | 8,383,530 |
| 2016-03-29 | $7.57 | $7.59 | $7.30 | $7.40 | $7.02 | 6,387,480 |
| 2016-03-28 | $7.68 | $7.80 | $7.50 | $7.53 | $7.14 | 10,821,300 |
| 2016-03-25 | $7.52 | $7.69 | $7.48 | $7.65 | $7.25 | 8,233,340 |
| 2016-03-24 | $7.62 | $7.76 | $7.52 | $7.53 | $7.14 | 12,966,040 |
| 2016-03-23 | $7.45 | $8.00 | $7.43 | $7.77 | $7.37 | 16,664,050 |
| 2016-03-22 | $7.46 | $7.60 | $7.41 | $7.48 | $7.09 | 10,157,400 |
| 2016-03-21 | $7.45 | $7.55 | $7.40 | $7.54 | $7.15 | 11,660,530 |
| 2016-03-18 | $7.22 | $7.42 | $7.16 | $7.38 | $7.00 | 12,579,380 |
| 2016-03-17 | $6.95 | $7.15 | $6.93 | $7.15 | $6.78 | 9,316,690 |
| 2016-03-16 | $7.10 | $7.13 | $6.87 | $6.93 | $6.57 | 5,456,290 |
| 2016-03-15 | $7.08 | $7.16 | $7.00 | $7.04 | $6.67 | 4,977,490 |
| 2016-03-14 | $6.95 | $7.16 | $6.92 | $7.09 | $6.72 | 7,416,050 |
| 2016-03-11 | $6.79 | $6.91 | $6.72 | $6.86 | $6.50 | 3,980,090 |
| 2016-03-10 | $7.00 | $7.08 | $6.86 | $6.88 | $6.52 | 4,598,970 |
| 2016-03-09 | $7.00 | $7.14 | $6.92 | $6.97 | $6.61 | 6,130,840 |
| 2016-03-08 | $7.09 | $7.19 | $6.85 | $7.17 | $6.80 | 8,001,200 |
| 2016-03-07 | $7.05 | $7.19 | $6.99 | $7.11 | $6.74 | 6,154,760 |
| 2016-03-04 | $7.22 | $7.30 | $6.82 | $6.97 | $6.61 | 11,365,590 |
| 2016-03-03 | $7.23 | $7.37 | $7.17 | $7.26 | $6.88 | 12,609,730 |
| 2016-03-02 | $6.83 | $7.19 | $6.79 | $7.18 | $6.81 | 10,456,670 |
| 2016-03-01 | $6.80 | $6.88 | $6.60 | $6.83 | $6.48 | 7,200,930 |
| 2016-02-29 | $7.28 | $7.28 | $6.64 | $6.70 | $6.35 | 14,480,190 |
| 2016-02-26 | $7.22 | $7.48 | $7.15 | $7.38 | $7.00 | 11,997,070 |
| 2016-02-25 | $8.00 | $8.09 | $7.13 | $7.23 | $6.85 | 20,991,080 |
| 2016-02-24 | $7.54 | $7.94 | $7.48 | $7.92 | $7.51 | 17,275,670 |
| 2016-02-23 | $7.64 | $7.80 | $7.45 | $7.55 | $7.16 | 10,048,270 |
| 2016-02-22 | $7.46 | $7.80 | $7.39 | $7.62 | $7.22 | 11,567,840 |
| 2016-02-19 | $7.37 | $7.46 | $7.29 | $7.38 | $7.00 | 8,075,870 |
| 2016-02-18 | $7.34 | $7.53 | $7.33 | $7.40 | $7.02 | 13,425,290 |
| 2016-02-17 | $7.27 | $7.35 | $7.17 | $7.33 | $6.95 | 9,328,850 |
| 2016-02-16 | $6.90 | $7.35 | $6.90 | $7.29 | $6.91 | 9,814,110 |
| 2016-02-15 | $6.70 | $6.93 | $6.68 | $6.90 | $6.54 | 5,184,140 |
| 2016-02-12 | $6.98 | $6.98 | $6.98 | $6.98 | $6.62 | 0 |
| 2016-02-11 | $6.98 | $6.98 | $6.98 | $6.98 | $6.62 | 0 |
| 2016-02-10 | $6.98 | $6.98 | $6.98 | $6.98 | $6.62 | 0 |
| 2016-02-09 | $6.98 | $6.98 | $6.98 | $6.98 | $6.62 | 0 |
| 2016-02-08 | $6.98 | $6.98 | $6.98 | $6.98 | $6.62 | 0 |
| 2016-02-05 | $7.08 | $7.15 | $6.97 | $6.98 | $6.62 | 6,460,360 |
| 2016-02-04 | $6.92 | $7.09 | $6.92 | $7.08 | $6.71 | 8,327,980 |
| 2016-02-03 | $6.80 | $6.95 | $6.74 | $6.92 | $6.56 | 6,684,890 |
| 2016-02-02 | $6.60 | $6.95 | $6.60 | $6.92 | $6.56 | 7,049,760 |
| 2016-02-01 | $6.82 | $6.82 | $6.53 | $6.68 | $6.33 | 6,024,530 |
| 2016-01-29 | $6.51 | $6.85 | $6.47 | $6.81 | $6.46 | 9,685,430 |
| 2016-01-28 | $6.80 | $6.96 | $6.41 | $6.48 | $6.14 | 8,134,710 |
| 2016-01-27 | $7.07 | $7.14 | $6.44 | $6.86 | $6.50 | 11,689,700 |
| 2016-01-26 | $7.36 | $7.63 | $6.81 | $6.98 | $6.62 | 19,115,070 |
| 2016-01-25 | $7.16 | $7.33 | $7.16 | $7.29 | $6.91 | 6,320,600 |
| 2016-01-22 | $7.02 | $7.18 | $6.92 | $7.14 | $6.77 | 7,394,800 |
| 2016-01-21 | $7.13 | $7.39 | $6.91 | $6.96 | $6.60 | 8,362,650 |
| 2016-01-20 | $7.40 | $7.51 | $7.25 | $7.29 | $6.91 | 10,267,320 |
| 2016-01-19 | $7.10 | $7.45 | $7.04 | $7.42 | $7.03 | 10,833,130 |
| 2016-01-18 | $6.75 | $7.19 | $6.75 | $7.10 | $6.73 | 7,813,910 |
| 2016-01-15 | $7.24 | $7.26 | $6.86 | $6.99 | $6.63 | 9,117,210 |
| 2016-01-14 | $6.80 | $7.29 | $6.72 | $7.29 | $6.91 | 11,515,740 |
| 2016-01-13 | $7.52 | $7.64 | $6.97 | $7.00 | $6.64 | 8,987,070 |
| 2016-01-12 | $7.55 | $7.69 | $7.20 | $7.48 | $7.09 | 9,721,900 |
| 2016-01-11 | $8.00 | $8.19 | $7.53 | $7.53 | $7.14 | 15,919,360 |
| 2016-01-08 | $8.70 | $8.84 | $7.71 | $8.37 | $7.94 | 16,345,840 |
| 2016-01-07 | $9.17 | $9.17 | $8.38 | $8.38 | $7.95 | 3,158,500 |
| 2016-01-06 | $9.10 | $9.38 | $9.04 | $9.31 | $8.83 | 14,734,000 |
| 2016-01-05 | $8.46 | $9.50 | $8.28 | $9.24 | $8.76 | 20,477,940 |
| 2016-01-04 | $9.90 | $9.93 | $8.93 | $8.95 | $8.49 | 13,368,400 |
| 2016-01-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.40 | 0 |
| 2015-12-31 | $9.83 | $10.37 | $9.81 | $9.91 | $9.40 | 28,860,180 |
| 2015-12-30 | $9.53 | $9.90 | $9.50 | $9.89 | $9.38 | 18,239,660 |
| 2015-12-29 | $9.21 | $9.50 | $9.20 | $9.49 | $9.00 | 8,211,310 |
| 2015-12-28 | $9.57 | $9.75 | $9.20 | $9.28 | $8.80 | 12,893,470 |
| 2015-12-25 | $9.39 | $9.58 | $9.39 | $9.57 | $9.07 | 7,470,810 |
| 2015-12-24 | $9.58 | $9.59 | $9.21 | $9.45 | $8.96 | 11,113,670 |
| 2015-12-23 | $9.92 | $9.98 | $9.51 | $9.55 | $9.05 | 13,587,510 |
| 2015-12-22 | $9.80 | $9.96 | $9.76 | $9.89 | $9.38 | 11,679,000 |
| 2015-12-21 | $9.70 | $9.82 | $9.65 | $9.80 | $9.29 | 11,838,530 |
| 2015-12-18 | $9.85 | $9.88 | $9.65 | $9.71 | $9.21 | 13,938,710 |
| 2015-12-17 | $9.54 | $10.18 | $9.54 | $9.91 | $9.40 | 21,005,600 |
| 2015-12-16 | $9.65 | $9.68 | $9.49 | $9.50 | $9.01 | 8,690,260 |
| 2015-12-15 | $9.52 | $9.62 | $9.41 | $9.58 | $9.08 | 9,614,390 |
| 2015-12-14 | $8.95 | $9.65 | $8.82 | $9.57 | $9.07 | 16,666,210 |
| 2015-12-11 | $9.36 | $9.42 | $8.94 | $9.04 | $8.57 | 16,033,990 |
| 2015-12-10 | $9.50 | $9.68 | $9.36 | $9.39 | $8.90 | 10,779,550 |
| 2015-12-09 | $9.41 | $9.63 | $9.30 | $9.57 | $9.07 | 12,199,630 |
| 2015-12-08 | $9.69 | $9.77 | $9.40 | $9.41 | $8.92 | 10,689,650 |
| 2015-12-07 | $9.65 | $9.82 | $9.65 | $9.80 | $9.29 | 8,812,500 |
| 2015-12-04 | $9.97 | $10.04 | $9.60 | $9.71 | $9.21 | 14,318,040 |
| 2015-12-03 | $9.85 | $9.98 | $9.70 | $9.97 | $9.45 | 12,111,270 |
| 2015-12-02 | $9.70 | $9.89 | $9.45 | $9.88 | $9.37 | 14,729,190 |
| 2015-12-01 | $9.70 | $9.95 | $9.40 | $9.69 | $9.19 | 15,865,960 |
| 2015-11-30 | $9.83 | $9.90 | $9.20 | $9.70 | $9.20 | 20,185,610 |
| 2015-11-27 | $10.95 | $10.95 | $9.83 | $9.83 | $9.32 | 30,854,130 |
| 2015-11-26 | $10.87 | $11.11 | $10.71 | $10.92 | $10.35 | 30,110,500 |
| 2015-11-25 | $10.74 | $10.89 | $10.61 | $10.87 | $10.31 | 21,484,890 |
| 2015-11-24 | $10.63 | $10.78 | $10.47 | $10.77 | $10.21 | 17,760,480 |
| 2015-11-23 | $10.63 | $10.88 | $10.50 | $10.61 | $10.06 | 20,051,000 |
| 2015-11-20 | $10.81 | $10.85 | $10.56 | $10.65 | $10.10 | 23,282,880 |
| 2015-11-19 | $10.64 | $10.88 | $10.39 | $10.85 | $10.29 | 24,879,440 |
| 2015-11-18 | $10.71 | $11.19 | $10.53 | $10.64 | $10.09 | 30,954,400 |
| 2015-11-17 | $11.22 | $11.28 | $10.58 | $10.67 | $10.12 | 36,394,600 |
| 2015-11-16 | $10.91 | $11.14 | $10.80 | $11.07 | $10.50 | 29,950,690 |
| 2015-11-13 | $11.00 | $11.79 | $10.86 | $11.24 | $10.66 | 58,712,010 |
| 2015-11-12 | $10.69 | $11.49 | $10.27 | $11.19 | $10.61 | 56,339,110 |
| 2015-11-11 | $10.54 | $10.87 | $10.39 | $10.76 | $10.20 | 40,298,950 |
| 2015-11-10 | $10.35 | $10.79 | $10.22 | $10.54 | $9.99 | 44,778,930 |
| 2015-11-09 | $10.12 | $10.66 | $9.90 | $10.40 | $9.86 | 43,915,590 |
| 2015-11-06 | $10.29 | $10.49 | $10.12 | $10.37 | $9.83 | 40,749,430 |
| 2015-11-05 | $9.93 | $10.35 | $9.87 | $10.30 | $9.77 | 40,092,050 |
| 2015-11-04 | $9.30 | $9.87 | $9.30 | $9.86 | $9.35 | 24,835,280 |
| 2015-11-03 | $9.29 | $9.47 | $9.14 | $9.26 | $8.78 | 15,409,480 |
| 2015-11-02 | $9.55 | $9.83 | $9.27 | $9.29 | $8.81 | 20,968,590 |
| 2015-10-30 | $10.02 | $10.20 | $9.62 | $9.88 | $9.37 | 23,344,710 |
| 2015-10-29 | $9.99 | $10.20 | $9.80 | $9.98 | $9.46 | 21,098,090 |
| 2015-10-28 | $10.19 | $10.53 | $9.75 | $9.88 | $9.37 | 31,132,300 |
| 2015-10-27 | $10.33 | $10.48 | $9.80 | $10.26 | $9.73 | 38,854,280 |
| 2015-10-26 | $10.20 | $10.70 | $9.90 | $10.60 | $10.05 | 44,159,370 |
| 2015-10-23 | $9.90 | $10.38 | $9.79 | $10.18 | $9.65 | 41,268,890 |
| 2015-10-22 | $9.35 | $10.08 | $9.26 | $10.01 | $9.49 | 40,106,450 |
| 2015-10-21 | $10.42 | $10.48 | $9.45 | $9.45 | $8.96 | 45,316,270 |
| 2015-10-20 | $10.45 | $10.62 | $10.30 | $10.50 | $9.96 | 38,212,750 |
| 2015-10-19 | $10.46 | $10.99 | $10.20 | $10.67 | $10.12 | 57,851,960 |
| 2015-10-16 | $10.42 | $11.34 | $10.16 | $10.68 | $10.13 | 62,456,020 |
| 2015-10-15 | $10.08 | $10.49 | $9.90 | $10.42 | $9.88 | 60,034,100 |
| 2015-10-14 | $10.10 | $10.80 | $9.68 | $10.29 | $9.76 | 84,733,260 |
| 2015-10-13 | $8.88 | $9.97 | $8.62 | $9.97 | $9.45 | 62,432,130 |
| 2015-10-12 | $8.90 | $9.40 | $8.75 | $9.06 | $8.59 | 67,598,090 |
| 2015-10-09 | $7.87 | $8.65 | $7.80 | $8.65 | $8.20 | 40,587,130 |
| 2015-10-08 | $7.73 | $7.98 | $7.61 | $7.86 | $7.45 | 15,988,080 |
| 2015-10-07 | $7.42 | $7.42 | $7.42 | $7.42 | $7.03 | 0 |
| 2015-10-06 | $7.42 | $7.42 | $7.42 | $7.42 | $7.03 | 0 |
| 2015-10-05 | $7.42 | $7.42 | $7.42 | $7.42 | $7.03 | 0 |
| 2015-10-02 | $7.42 | $7.42 | $7.42 | $7.42 | $7.03 | 0 |
| 2015-10-01 | $7.42 | $7.42 | $7.42 | $7.42 | $7.03 | 0 |
| 2015-09-30 | $7.39 | $7.50 | $7.26 | $7.42 | $7.03 | 8,254,340 |
| 2015-09-29 | $7.43 | $7.56 | $7.22 | $7.35 | $6.97 | 10,179,540 |
| 2015-09-28 | $7.56 | $7.67 | $7.28 | $7.64 | $7.24 | 10,930,000 |
| 2015-09-25 | $7.80 | $7.97 | $7.43 | $7.55 | $7.16 | 17,898,050 |
| 2015-09-24 | $8.08 | $8.28 | $7.88 | $7.97 | $7.56 | 23,661,720 |
| 2015-09-23 | $7.88 | $8.08 | $7.70 | $7.83 | $7.42 | 25,117,180 |
| 2015-09-22 | $7.79 | $8.25 | $7.64 | $8.18 | $7.76 | 32,011,170 |
| 2015-09-21 | $7.03 | $7.80 | $7.01 | $7.74 | $7.34 | 18,439,770 |
| 2015-09-18 | $7.12 | $7.36 | $7.00 | $7.17 | $6.80 | 12,243,340 |
| 2015-09-17 | $7.26 | $7.60 | $7.01 | $7.03 | $6.67 | 19,336,020 |
| 2015-09-16 | $6.62 | $7.22 | $6.62 | $7.22 | $6.85 | 14,411,910 |
| 2015-09-15 | $7.00 | $7.10 | $6.52 | $6.56 | $6.22 | 17,237,280 |
| 2015-09-14 | $8.25 | $8.35 | $7.20 | $7.22 | $6.85 | 22,799,400 |
| 2015-09-11 | $7.87 | $8.05 | $7.75 | $8.00 | $7.58 | 14,268,020 |
| 2015-09-10 | $8.00 | $8.22 | $7.90 | $7.91 | $7.50 | 16,074,020 |
| 2015-09-09 | $7.87 | $8.23 | $7.76 | $8.20 | $7.77 | 23,217,330 |
| 2015-09-08 | $7.25 | $7.80 | $7.14 | $7.73 | $7.33 | 13,373,840 |
| 2015-09-07 | $7.29 | $7.75 | $7.14 | $7.28 | $6.90 | 18,649,800 |
| 2015-09-04 | $7.15 | $7.15 | $7.15 | $7.15 | $6.78 | 0 |
| 2015-09-03 | $7.15 | $7.15 | $7.15 | $7.15 | $6.78 | 0 |
| 2015-09-02 | $7.38 | $8.12 | $7.15 | $7.15 | $6.78 | 21,194,350 |
| 2015-09-01 | $8.55 | $8.56 | $7.94 | $7.94 | $7.53 | 22,185,400 |
| 2015-08-31 | $8.55 | $9.26 | $8.20 | $8.82 | $8.36 | 28,150,330 |
| 2015-08-28 | $8.04 | $8.68 | $7.95 | $8.65 | $8.20 | 24,483,070 |
| 2015-08-27 | $7.70 | $8.17 | $7.08 | $7.91 | $7.50 | 24,429,520 |
| 2015-08-26 | $8.44 | $8.79 | $7.58 | $7.58 | $7.19 | 25,067,650 |
| 2015-08-25 | $8.42 | $8.62 | $8.42 | $8.42 | $7.98 | 19,627,600 |
| 2015-08-24 | $9.87 | $9.95 | $9.36 | $9.36 | $8.87 | 18,347,100 |
| 2015-08-21 | $10.44 | $11.09 | $9.99 | $10.40 | $9.86 | 26,795,360 |
| 2015-08-20 | $11.60 | $11.70 | $10.80 | $10.83 | $10.27 | 30,395,950 |
| 2015-08-19 | $11.13 | $12.35 | $10.79 | $11.87 | $11.25 | 43,082,410 |
| 2015-08-18 | $13.28 | $13.30 | $11.99 | $11.99 | $11.37 | 42,613,240 |
| 2015-08-17 | $12.67 | $13.74 | $12.30 | $13.32 | $12.63 | 51,935,880 |
| 2015-08-14 | $12.16 | $13.04 | $12.01 | $12.71 | $12.05 | 54,568,230 |
| 2015-08-13 | $11.73 | $12.15 | $11.26 | $12.14 | $11.51 | 35,023,830 |
| 2015-08-12 | $11.70 | $12.16 | $11.60 | $11.72 | $11.11 | 27,607,970 |
| 2015-08-11 | $11.90 | $12.47 | $11.78 | $11.90 | $11.28 | 40,973,710 |
| 2015-08-10 | $11.62 | $12.20 | $11.55 | $12.04 | $11.42 | 43,251,600 |
| 2015-08-07 | $10.83 | $11.65 | $10.83 | $11.42 | $10.83 | 42,399,500 |
| 2015-08-06 | $10.00 | $10.82 | $9.85 | $10.79 | $10.23 | 29,613,440 |
| 2015-08-05 | $10.48 | $10.83 | $10.05 | $10.38 | $9.84 | 26,141,580 |
| 2015-08-04 | $9.67 | $10.49 | $9.62 | $10.48 | $9.94 | 20,960,820 |
| 2015-08-03 | $10.30 | $10.48 | $9.54 | $9.54 | $9.04 | 23,183,880 |
| 2015-07-31 | $11.14 | $11.22 | $10.21 | $10.60 | $10.05 | 26,406,540 |
| 2015-07-30 | $11.70 | $12.02 | $11.10 | $11.30 | $10.71 | 41,061,640 |
| 2015-07-29 | $10.97 | $11.86 | $10.34 | $11.69 | $11.08 | 36,971,650 |
| 2015-07-28 | $9.70 | $10.87 | $9.65 | $10.79 | $10.23 | 47,392,650 |
| 2015-07-27 | $10.53 | $11.88 | $10.23 | $10.23 | $9.70 | 40,815,330 |
| 2015-07-24 | $11.87 | $12.39 | $11.00 | $11.37 | $10.78 | 44,348,110 |
| 2015-07-23 | $11.20 | $12.07 | $11.03 | $11.88 | $11.26 | 47,825,480 |
| 2015-07-22 | $10.87 | $11.82 | $10.35 | $11.38 | $10.79 | 58,627,550 |
| 2015-07-21 | $9.58 | $10.85 | $9.48 | $10.85 | $10.29 | 45,117,340 |
Guodian Nanjing Automation Company Ltd (600268) News Headlines
Recent Guodian Nanjing Automation Company Ltd (600268) News
Similar Companies to Guodian Nanjing Automation Company Ltd (600268) 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 | -- | -- | -- |