Sinomach Automobile Company Ltd (600335) Exchange: SHG
Data as of Aug. 27, 2025
$6.67 ($0.00) 0.00%
Sinomach Automobile Company Ltd - Daily Information
Click for more stock information on Sinomach Automobile Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $6.65 |
| Previous Close | $6.67 |
| High | $6.68 |
| Low | $6.58 |
| Adjusted Open | $6.65 |
| Previous Adjusted Close | $6.67 |
| Adjusted High | $6.68 |
| Adjusted Low | $6.58 |
About Sinomach Automobile Company Ltd (600335)
Sinomach Automobile Co., Ltd. is principally engaged in imported vehicle wholesale and trading business, and automobile retail service business. The Company also provides automotive aftermarket services, such as car rental business, used car service and car modification business, among others. The Company operates the business within domestic market and to overseas markets.
Invest in Sinomach Automobile Company Ltd (600335)
Historical Stock Data for Sinomach Automobile Company Ltd (600335)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $6.65 | $6.68 | $6.58 | $6.67 | $6.67 | 25,503,930 |
| 2025-08-25 | $6.71 | $6.74 | $6.64 | $6.67 | $6.67 | 21,355,990 |
| 2025-08-22 | $6.64 | $6.71 | $6.62 | $6.69 | $6.69 | 17,052,800 |
| 2025-08-21 | $6.70 | $6.71 | $6.61 | $6.67 | $6.67 | 19,508,210 |
| 2025-08-20 | $6.52 | $6.75 | $6.51 | $6.72 | $6.72 | 28,173,850 |
| 2025-08-19 | $6.51 | $6.57 | $6.46 | $6.55 | $6.55 | 18,395,180 |
| 2025-08-18 | $6.45 | $6.55 | $6.43 | $6.51 | $6.51 | 17,579,810 |
| 2025-08-15 | $6.39 | $6.47 | $6.39 | $6.44 | $6.44 | 10,973,540 |
| 2025-08-14 | $6.54 | $6.55 | $6.38 | $6.39 | $6.39 | 14,483,600 |
| 2025-08-13 | $6.53 | $6.55 | $6.49 | $6.53 | $6.53 | 13,149,920 |
| 2025-08-12 | $6.52 | $6.56 | $6.49 | $6.50 | $6.50 | 10,040,300 |
| 2025-08-11 | $6.41 | $6.56 | $6.41 | $6.52 | $6.52 | 15,101,110 |
| 2025-08-08 | $6.52 | $6.53 | $6.32 | $6.46 | $6.46 | 13,438,790 |
| 2025-08-07 | $6.49 | $6.50 | $6.42 | $6.47 | $6.47 | 11,744,910 |
| 2025-08-06 | $6.48 | $6.50 | $6.43 | $6.48 | $6.48 | 12,325,750 |
| 2025-08-05 | $6.42 | $6.49 | $6.41 | $6.47 | $6.47 | 14,954,490 |
| 2025-08-04 | $6.36 | $6.41 | $6.33 | $6.40 | $6.40 | 8,341,330 |
| 2025-08-01 | $6.36 | $6.41 | $6.34 | $6.39 | $6.39 | 10,439,070 |
| 2025-07-31 | $6.49 | $6.49 | $6.34 | $6.37 | $6.37 | 14,866,080 |
| 2025-07-30 | $6.56 | $6.56 | $6.44 | $6.51 | $6.51 | 11,552,530 |
| 2025-07-29 | $6.56 | $6.57 | $6.46 | $6.55 | $6.55 | 10,832,020 |
| 2025-07-28 | $6.64 | $6.65 | $6.55 | $6.56 | $6.56 | 12,121,650 |
| 2025-07-25 | $6.65 | $6.67 | $6.58 | $6.59 | $6.59 | 13,101,810 |
| 2025-07-24 | $6.56 | $6.70 | $6.55 | $6.68 | $6.68 | 14,477,500 |
| 2025-07-23 | $6.66 | $6.67 | $6.56 | $6.56 | $6.56 | 16,183,650 |
| 2025-07-22 | $6.60 | $6.68 | $6.55 | $6.67 | $6.67 | 16,155,180 |
| 2025-07-21 | $6.50 | $6.61 | $6.48 | $6.60 | $6.60 | 14,346,130 |
| 2025-07-18 | $6.48 | $6.49 | $6.43 | $6.49 | $6.49 | 10,512,860 |
| 2025-07-17 | $6.44 | $6.49 | $6.43 | $6.45 | $6.45 | 9,371,160 |
| 2025-07-16 | $6.40 | $6.46 | $6.39 | $6.45 | $6.45 | 9,810,240 |
| 2025-07-15 | $6.46 | $6.48 | $6.35 | $6.42 | $6.42 | 12,514,810 |
| 2025-07-14 | $6.47 | $6.49 | $6.43 | $6.46 | $6.46 | 12,684,000 |
| 2025-07-11 | $6.48 | $6.49 | $6.42 | $6.46 | $6.46 | 13,349,820 |
| 2025-07-10 | $6.43 | $6.49 | $6.43 | $6.47 | $6.47 | 8,556,350 |
| 2025-07-09 | $6.48 | $6.51 | $6.42 | $6.45 | $6.45 | 10,164,530 |
| 2025-07-08 | $6.42 | $6.48 | $6.40 | $6.48 | $6.48 | 9,293,060 |
| 2025-07-07 | $6.30 | $6.43 | $6.30 | $6.42 | $6.42 | 10,748,630 |
| 2025-07-04 | $6.41 | $6.41 | $6.32 | $6.34 | $6.34 | 10,580,220 |
| 2025-07-03 | $6.40 | $6.45 | $6.37 | $6.40 | $6.40 | 11,458,160 |
| 2025-07-02 | $6.46 | $6.47 | $6.40 | $6.46 | $6.46 | 10,366,900 |
| 2025-06-30 | $6.37 | $6.47 | $6.34 | $6.45 | $6.45 | 11,022,400 |
| 2025-06-27 | $6.37 | $6.44 | $6.36 | $6.39 | $6.39 | 9,869,650 |
| 2025-06-26 | $6.38 | $6.40 | $6.33 | $6.34 | $6.34 | 7,369,300 |
| 2025-06-25 | $6.35 | $6.39 | $6.30 | $6.38 | $6.38 | 9,028,000 |
| 2025-06-24 | $6.19 | $6.34 | $6.18 | $6.32 | $6.32 | 11,017,410 |
| 2025-06-23 | $6.07 | $6.17 | $6.04 | $6.15 | $6.15 | 7,089,500 |
| 2025-06-20 | $6.11 | $6.16 | $6.09 | $6.11 | $6.11 | 6,033,900 |
| 2025-06-19 | $6.17 | $6.22 | $6.09 | $6.11 | $6.11 | 9,679,200 |
| 2025-06-18 | $6.31 | $6.31 | $6.16 | $6.19 | $6.19 | 11,751,100 |
| 2025-06-17 | $6.28 | $6.32 | $6.26 | $6.31 | $6.31 | 7,190,280 |
| 2025-06-13 | $6.36 | $6.38 | $6.23 | $6.24 | $6.24 | 10,102,950 |
| 2025-06-12 | $6.42 | $6.42 | $6.35 | $6.40 | $6.40 | 7,834,400 |
| 2025-06-11 | $6.34 | $6.42 | $6.33 | $6.39 | $6.39 | 8,802,000 |
| 2025-06-10 | $6.44 | $6.46 | $6.27 | $6.32 | $6.32 | 13,669,070 |
| 2025-06-09 | $6.45 | $6.49 | $6.41 | $6.43 | $6.43 | 8,216,450 |
| 2025-06-06 | $6.43 | $6.46 | $6.40 | $6.45 | $6.45 | 7,123,300 |
| 2025-06-05 | $6.46 | $6.46 | $6.40 | $6.43 | $6.43 | 9,629,320 |
| 2025-06-04 | $6.46 | $6.47 | $6.43 | $6.46 | $6.46 | 7,265,750 |
| 2025-06-03 | $6.45 | $6.50 | $6.41 | $6.43 | $6.43 | 8,389,870 |
| 2025-05-30 | $6.55 | $6.56 | $6.41 | $6.48 | $6.48 | 12,466,100 |
| 2025-05-29 | $6.44 | $6.58 | $6.44 | $6.55 | $6.55 | 14,081,350 |
| 2025-05-28 | $6.43 | $6.57 | $6.42 | $6.47 | $6.47 | 10,708,940 |
| 2025-05-27 | $6.47 | $6.57 | $6.39 | $6.48 | $6.48 | 17,210,300 |
| 2025-05-26 | $6.45 | $6.55 | $6.40 | $6.48 | $6.48 | 9,115,110 |
| 2025-05-23 | $6.58 | $6.62 | $6.45 | $6.46 | $6.46 | 9,800,500 |
| 2025-05-22 | $6.64 | $6.66 | $6.55 | $6.57 | $6.57 | 10,176,480 |
| 2025-05-21 | $6.68 | $6.70 | $6.60 | $6.64 | $6.64 | 10,659,500 |
| 2025-05-20 | $6.56 | $6.69 | $6.53 | $6.67 | $6.67 | 13,687,850 |
| 2025-05-19 | $6.54 | $6.58 | $6.40 | $6.58 | $6.58 | 9,737,150 |
| 2025-05-16 | $6.45 | $6.55 | $6.45 | $6.52 | $6.52 | 9,809,250 |
| 2025-05-15 | $6.54 | $6.60 | $6.46 | $6.47 | $6.47 | 9,641,750 |
| 2025-05-14 | $6.54 | $6.58 | $6.46 | $6.55 | $6.55 | 11,126,500 |
| 2025-05-13 | $6.63 | $6.65 | $6.53 | $6.55 | $6.55 | 9,973,400 |
| 2025-05-12 | $6.52 | $6.59 | $6.48 | $6.58 | $6.58 | 13,692,250 |
| 2025-05-09 | $6.55 | $6.56 | $6.43 | $6.44 | $6.44 | 12,006,200 |
| 2025-05-08 | $6.47 | $6.60 | $6.45 | $6.56 | $6.56 | 13,604,100 |
| 2025-05-07 | $6.55 | $6.62 | $6.45 | $6.52 | $6.52 | 17,629,550 |
| 2025-05-06 | $6.35 | $6.45 | $6.35 | $6.44 | $6.44 | 12,748,700 |
| 2025-04-30 | $6.35 | $6.42 | $6.34 | $6.35 | $6.35 | 12,047,300 |
| 2025-04-29 | $6.21 | $6.39 | $6.17 | $6.35 | $6.35 | 14,626,050 |
| 2025-04-28 | $6.35 | $6.36 | $6.21 | $6.21 | $6.21 | 13,748,180 |
| 2025-04-25 | $6.36 | $6.41 | $6.25 | $6.34 | $6.34 | 18,602,100 |
| 2025-04-24 | $6.26 | $6.33 | $6.19 | $6.26 | $6.26 | 12,130,250 |
| 2025-04-23 | $6.19 | $6.34 | $6.19 | $6.28 | $6.28 | 18,827,820 |
| 2025-04-22 | $6.08 | $6.19 | $6.07 | $6.15 | $6.15 | 11,495,410 |
| 2025-04-21 | $6.01 | $6.10 | $5.97 | $6.09 | $6.09 | 8,132,650 |
| 2025-04-18 | $6.00 | $6.06 | $5.96 | $6.03 | $6.03 | 8,682,850 |
| 2025-04-17 | $5.95 | $6.09 | $5.95 | $6.04 | $6.04 | 9,985,500 |
| 2025-04-16 | $6.10 | $6.10 | $5.91 | $6.02 | $6.02 | 13,542,470 |
| 2025-04-15 | $6.14 | $6.17 | $6.05 | $6.10 | $6.10 | 10,328,500 |
| 2025-04-14 | $6.11 | $6.21 | $6.09 | $6.13 | $6.13 | 16,721,950 |
| 2025-04-11 | $5.98 | $6.08 | $5.95 | $6.03 | $6.03 | 16,041,300 |
| 2025-04-10 | $6.04 | $6.16 | $5.94 | $6.02 | $6.02 | 21,584,000 |
| 2025-04-09 | $5.75 | $5.97 | $5.50 | $5.93 | $5.93 | 25,661,960 |
| 2025-04-08 | $5.90 | $6.06 | $5.73 | $5.87 | $5.87 | 35,492,540 |
| 2025-04-07 | $6.25 | $6.40 | $6.07 | $6.07 | $6.07 | 22,219,300 |
| 2025-04-03 | $6.86 | $6.94 | $6.70 | $6.74 | $6.74 | 31,489,360 |
| 2025-04-02 | $6.94 | $7.06 | $6.84 | $6.93 | $6.93 | 33,906,610 |
| 2025-04-01 | $6.83 | $7.03 | $6.78 | $6.97 | $6.97 | 44,330,460 |
| 2025-03-31 | $7.04 | $7.08 | $6.75 | $6.83 | $6.83 | 41,928,000 |
| 2025-03-28 | $6.87 | $6.96 | $6.80 | $6.88 | $6.88 | 25,159,570 |
| 2025-03-27 | $6.85 | $6.93 | $6.72 | $6.87 | $6.87 | 32,471,300 |
| 2025-03-26 | $6.65 | $7.11 | $6.64 | $6.95 | $6.95 | 44,403,810 |
| 2025-03-25 | $6.66 | $6.69 | $6.57 | $6.65 | $6.65 | 14,393,300 |
| 2025-03-24 | $6.80 | $6.87 | $6.55 | $6.68 | $6.68 | 26,527,460 |
| 2025-03-21 | $6.89 | $7.02 | $6.82 | $6.84 | $6.84 | 26,969,840 |
| 2025-03-20 | $6.84 | $7.05 | $6.82 | $6.94 | $6.94 | 34,799,490 |
| 2025-03-19 | $6.82 | $6.84 | $6.76 | $6.81 | $6.81 | 16,299,800 |
| 2025-03-18 | $6.84 | $6.86 | $6.76 | $6.81 | $6.81 | 14,512,800 |
| 2025-03-17 | $6.80 | $6.88 | $6.77 | $6.82 | $6.82 | 21,057,810 |
| 2025-03-14 | $6.68 | $6.78 | $6.64 | $6.77 | $6.77 | 21,269,100 |
| 2025-03-13 | $6.73 | $6.74 | $6.61 | $6.70 | $6.70 | 19,541,060 |
| 2025-03-12 | $6.74 | $6.83 | $6.72 | $6.75 | $6.75 | 20,897,600 |
| 2025-03-11 | $6.59 | $6.73 | $6.56 | $6.72 | $6.72 | 19,350,200 |
| 2025-03-10 | $6.70 | $6.70 | $6.61 | $6.65 | $6.65 | 13,139,450 |
| 2025-03-07 | $6.71 | $6.75 | $6.64 | $6.67 | $6.67 | 15,466,660 |
| 2025-03-06 | $6.63 | $6.74 | $6.61 | $6.70 | $6.70 | 21,019,580 |
| 2025-03-05 | $6.59 | $6.66 | $6.53 | $6.61 | $6.61 | 21,435,730 |
| 2025-03-04 | $6.45 | $6.89 | $6.43 | $6.66 | $6.66 | 36,350,100 |
| 2025-03-03 | $6.56 | $6.62 | $6.47 | $6.50 | $6.50 | 18,306,700 |
| 2025-02-28 | $6.70 | $6.72 | $6.50 | $6.52 | $6.52 | 21,866,950 |
| 2025-02-27 | $6.80 | $6.84 | $6.64 | $6.72 | $6.72 | 21,883,960 |
| 2025-02-26 | $6.67 | $6.79 | $6.65 | $6.77 | $6.77 | 27,008,620 |
| 2025-02-25 | $6.62 | $6.73 | $6.56 | $6.67 | $6.67 | 19,086,960 |
| 2025-02-24 | $6.63 | $6.74 | $6.60 | $6.66 | $6.66 | 20,840,500 |
| 2025-02-20 | $6.71 | $6.72 | $6.60 | $6.62 | $6.62 | 16,669,350 |
| 2025-02-19 | $6.61 | $6.73 | $6.58 | $6.72 | $6.72 | 18,031,270 |
| 2025-02-18 | $6.73 | $6.76 | $6.58 | $6.63 | $6.63 | 23,972,020 |
| 2025-02-17 | $6.80 | $6.81 | $6.66 | $6.71 | $6.71 | 20,540,650 |
| 2025-02-14 | $6.67 | $6.78 | $6.65 | $6.70 | $6.70 | 18,140,500 |
| 2025-02-13 | $6.73 | $6.79 | $6.67 | $6.67 | $6.67 | 21,170,050 |
| 2025-02-12 | $6.64 | $6.75 | $6.63 | $6.74 | $6.74 | 21,461,800 |
| 2025-02-11 | $6.72 | $6.74 | $6.62 | $6.64 | $6.64 | 24,517,670 |
| 2025-02-10 | $6.70 | $6.77 | $6.65 | $6.76 | $6.76 | 35,649,580 |
| 2025-02-07 | $6.53 | $6.73 | $6.52 | $6.63 | $6.63 | 37,029,560 |
| 2025-02-06 | $6.38 | $6.55 | $6.32 | $6.55 | $6.55 | 28,021,660 |
| 2025-02-05 | $6.38 | $6.42 | $6.33 | $6.40 | $6.40 | 23,164,500 |
| 2025-01-27 | $6.32 | $6.44 | $6.32 | $6.38 | $6.38 | 25,572,440 |
| 2025-01-24 | $6.28 | $6.30 | $6.22 | $6.28 | $6.28 | 20,319,290 |
| 2025-01-23 | $6.35 | $6.44 | $6.24 | $6.25 | $6.25 | 25,670,060 |
| 2025-01-22 | $6.38 | $6.41 | $6.25 | $6.27 | $6.27 | 30,535,910 |
| 2025-01-21 | $6.60 | $6.66 | $6.40 | $6.44 | $6.44 | 57,667,030 |
| 2025-01-20 | $6.22 | $6.24 | $6.14 | $6.18 | $6.18 | 11,677,340 |
| 2025-01-17 | $6.11 | $6.19 | $6.08 | $6.18 | $6.18 | 12,936,650 |
| 2025-01-16 | $6.07 | $6.18 | $6.05 | $6.15 | $6.15 | 15,502,800 |
| 2025-01-15 | $6.08 | $6.13 | $6.02 | $6.06 | $6.06 | 13,154,700 |
| 2025-01-14 | $5.82 | $6.10 | $5.82 | $6.10 | $6.10 | 19,897,070 |
| 2025-01-13 | $5.70 | $5.84 | $5.65 | $5.83 | $5.83 | 12,684,300 |
| 2025-01-09 | $5.87 | $5.95 | $5.83 | $5.87 | $5.87 | 12,358,430 |
| 2025-01-08 | $5.93 | $5.95 | $5.74 | $5.91 | $5.91 | 19,708,100 |
| 2025-01-07 | $5.93 | $5.97 | $5.86 | $5.96 | $5.96 | 17,239,920 |
| 2025-01-06 | $5.92 | $5.95 | $5.78 | $5.93 | $5.93 | 16,624,370 |
| 2025-01-03 | $6.14 | $6.18 | $5.90 | $5.92 | $5.92 | 21,407,320 |
| 2025-01-02 | $6.25 | $6.35 | $6.05 | $6.12 | $6.12 | 21,817,110 |
| 2024-12-31 | $6.49 | $6.54 | $6.23 | $6.23 | $6.23 | 25,908,400 |
| 2024-12-30 | $6.57 | $6.62 | $6.44 | $6.50 | $6.50 | 24,127,170 |
| 2024-12-27 | $6.57 | $6.69 | $6.53 | $6.63 | $6.63 | 25,525,160 |
| 2024-12-26 | $6.47 | $6.62 | $6.45 | $6.57 | $6.57 | 26,004,960 |
| 2024-12-25 | $6.69 | $6.69 | $6.34 | $6.50 | $6.50 | 38,250,800 |
| 2024-12-24 | $6.58 | $6.85 | $6.55 | $6.69 | $6.69 | 35,524,060 |
| 2024-12-23 | $7.05 | $7.09 | $6.57 | $6.57 | $6.57 | 61,797,820 |
| 2024-12-20 | $7.09 | $7.16 | $6.96 | $7.01 | $7.01 | 68,163,380 |
| 2024-12-19 | $7.27 | $7.27 | $7.02 | $7.09 | $7.09 | 101,683,940 |
| 2024-12-18 | $6.79 | $7.27 | $6.79 | $7.27 | $7.27 | 65,671,990 |
| 2024-12-17 | $6.73 | $6.82 | $6.54 | $6.61 | $6.61 | 37,524,880 |
| 2024-12-16 | $6.72 | $6.79 | $6.67 | $6.72 | $6.72 | 17,722,230 |
| 2024-12-13 | $6.84 | $6.87 | $6.67 | $6.71 | $6.71 | 28,523,280 |
| 2024-12-12 | $6.86 | $6.91 | $6.80 | $6.88 | $6.88 | 23,983,900 |
| 2024-12-11 | $6.75 | $6.89 | $6.72 | $6.86 | $6.86 | 23,386,850 |
| 2024-12-10 | $6.92 | $6.96 | $6.72 | $6.75 | $6.75 | 34,541,450 |
| 2024-12-09 | $6.77 | $6.85 | $6.70 | $6.78 | $6.78 | 21,782,070 |
| 2024-12-06 | $6.73 | $6.80 | $6.62 | $6.78 | $6.78 | 21,828,070 |
| 2024-12-05 | $6.61 | $6.75 | $6.59 | $6.74 | $6.74 | 14,388,550 |
| 2024-12-04 | $6.77 | $6.77 | $6.58 | $6.62 | $6.62 | 17,746,650 |
| 2024-12-03 | $6.80 | $6.85 | $6.69 | $6.78 | $6.78 | 25,150,800 |
| 2024-12-02 | $6.62 | $6.82 | $6.61 | $6.80 | $6.80 | 27,473,860 |
| 2024-11-29 | $6.52 | $6.64 | $6.45 | $6.61 | $6.61 | 24,279,300 |
| 2024-11-28 | $6.51 | $6.64 | $6.48 | $6.55 | $6.55 | 19,146,500 |
| 2024-11-27 | $6.44 | $6.55 | $6.27 | $6.54 | $6.54 | 22,378,110 |
| 2024-11-26 | $6.59 | $6.63 | $6.44 | $6.49 | $6.49 | 19,561,440 |
| 2024-11-25 | $6.60 | $6.71 | $6.43 | $6.62 | $6.62 | 23,896,640 |
| 2024-11-22 | $6.77 | $6.86 | $6.56 | $6.56 | $6.56 | 27,579,860 |
| 2024-11-21 | $6.76 | $6.86 | $6.68 | $6.76 | $6.76 | 23,587,860 |
| 2024-11-20 | $6.62 | $6.83 | $6.59 | $6.77 | $6.77 | 32,339,990 |
| 2024-11-19 | $6.56 | $6.65 | $6.45 | $6.64 | $6.64 | 35,090,800 |
| 2024-11-18 | $6.70 | $7.00 | $6.55 | $6.56 | $6.56 | 54,498,550 |
| 2024-11-15 | $6.54 | $6.63 | $6.41 | $6.43 | $6.43 | 22,525,350 |
| 2024-11-14 | $6.84 | $6.87 | $6.56 | $6.56 | $6.56 | 25,523,600 |
| 2024-11-13 | $6.80 | $6.91 | $6.65 | $6.81 | $6.81 | 24,369,790 |
| 2024-11-12 | $7.01 | $7.04 | $6.80 | $6.87 | $6.87 | 34,139,640 |
| 2024-11-11 | $6.73 | $7.00 | $6.68 | $6.97 | $6.97 | 43,742,930 |
| 2024-11-08 | $6.84 | $6.97 | $6.70 | $6.72 | $6.72 | 37,861,700 |
| 2024-11-07 | $6.53 | $6.79 | $6.52 | $6.79 | $6.79 | 41,749,600 |
| 2024-11-06 | $6.44 | $6.64 | $6.41 | $6.56 | $6.56 | 39,370,780 |
| 2024-11-05 | $6.38 | $6.49 | $6.36 | $6.46 | $6.46 | 25,625,740 |
| 2024-11-04 | $6.20 | $6.37 | $6.19 | $6.36 | $6.36 | 18,895,850 |
| 2024-11-01 | $6.41 | $6.46 | $6.16 | $6.21 | $6.21 | 25,968,250 |
| 2024-10-31 | $6.43 | $6.45 | $6.35 | $6.42 | $6.42 | 23,267,730 |
| 2024-10-30 | $6.34 | $6.49 | $6.29 | $6.41 | $6.41 | 22,595,170 |
| 2024-10-29 | $6.62 | $6.65 | $6.36 | $6.38 | $6.38 | 32,555,290 |
| 2024-10-28 | $6.46 | $6.64 | $6.41 | $6.64 | $6.64 | 28,789,900 |
| 2024-10-25 | $6.25 | $6.42 | $6.24 | $6.42 | $6.42 | 29,523,500 |
| 2024-10-24 | $6.25 | $6.30 | $6.15 | $6.24 | $6.24 | 19,999,750 |
| 2024-10-23 | $6.21 | $6.35 | $6.19 | $6.25 | $6.25 | 29,544,350 |
| 2024-10-22 | $6.08 | $6.25 | $6.06 | $6.24 | $6.24 | 26,553,700 |
| 2024-10-21 | $6.15 | $6.15 | $6.03 | $6.07 | $6.07 | 23,936,080 |
| 2024-10-18 | $6.01 | $6.21 | $5.92 | $6.10 | $6.10 | 33,265,530 |
| 2024-10-17 | $6.15 | $6.29 | $6.01 | $6.01 | $6.01 | 28,224,050 |
| 2024-10-16 | $6.09 | $6.17 | $6.03 | $6.12 | $6.12 | 17,248,730 |
| 2024-10-15 | $6.32 | $6.37 | $6.14 | $6.15 | $6.15 | 19,075,600 |
| 2024-10-14 | $6.27 | $6.41 | $6.13 | $6.37 | $6.37 | 22,785,200 |
| 2024-10-11 | $6.55 | $6.55 | $6.21 | $6.27 | $6.27 | 20,978,700 |
| 2024-10-10 | $6.45 | $6.74 | $6.30 | $6.53 | $6.53 | 31,546,360 |
| 2024-10-09 | $7.00 | $7.00 | $6.39 | $6.39 | $6.39 | 39,179,440 |
| 2024-10-08 | $7.37 | $7.37 | $6.70 | $7.05 | $7.05 | 54,891,040 |
| 2024-09-30 | $6.33 | $6.72 | $6.28 | $6.70 | $6.70 | 48,896,040 |
| 2024-09-27 | $6.04 | $6.14 | $6.00 | $6.13 | $6.13 | 18,000,090 |
| 2024-09-26 | $5.75 | $5.98 | $5.74 | $5.97 | $5.97 | 19,784,710 |
| 2024-09-25 | $5.71 | $5.85 | $5.65 | $5.72 | $5.72 | 17,681,400 |
| 2024-09-24 | $5.45 | $5.62 | $5.43 | $5.62 | $5.62 | 15,490,500 |
| 2024-09-23 | $5.38 | $5.44 | $5.31 | $5.43 | $5.43 | 9,388,470 |
| 2024-09-20 | $5.40 | $5.41 | $5.32 | $5.37 | $5.37 | 10,119,300 |
| 2024-09-19 | $5.24 | $5.38 | $5.20 | $5.37 | $5.37 | 11,238,030 |
| 2024-09-18 | $5.21 | $5.25 | $5.11 | $5.22 | $5.22 | 8,565,560 |
| 2024-09-13 | $5.30 | $5.30 | $5.21 | $5.21 | $5.21 | 7,338,550 |
| 2024-09-12 | $5.31 | $5.38 | $5.27 | $5.27 | $5.27 | 8,379,350 |
| 2024-09-11 | $5.40 | $5.42 | $5.26 | $5.29 | $5.29 | 10,647,800 |
| 2024-09-10 | $5.46 | $5.50 | $5.31 | $5.42 | $5.42 | 11,351,880 |
| 2024-09-09 | $5.42 | $5.50 | $5.36 | $5.45 | $5.45 | 7,567,350 |
| 2024-09-06 | $5.53 | $5.58 | $5.40 | $5.40 | $5.40 | 13,173,750 |
| 2024-09-05 | $5.54 | $5.59 | $5.50 | $5.51 | $5.51 | 10,125,500 |
| 2024-09-04 | $5.55 | $5.60 | $5.50 | $5.51 | $5.51 | 6,873,420 |
| 2024-09-03 | $5.56 | $5.61 | $5.53 | $5.58 | $5.58 | 7,354,400 |
| 2024-09-02 | $5.63 | $5.66 | $5.52 | $5.56 | $5.56 | 14,338,140 |
| 2024-08-30 | $5.51 | $5.75 | $5.49 | $5.65 | $5.65 | 14,528,200 |
| 2024-08-29 | $5.39 | $5.49 | $5.35 | $5.47 | $5.47 | 9,473,390 |
| 2024-08-28 | $5.38 | $5.45 | $5.31 | $5.38 | $5.38 | 6,352,900 |
| 2024-08-27 | $5.49 | $5.50 | $5.36 | $5.37 | $5.37 | 7,810,640 |
| 2024-08-26 | $5.48 | $5.54 | $5.40 | $5.50 | $5.50 | 7,780,740 |
| 2024-08-23 | $5.49 | $5.50 | $5.37 | $5.44 | $5.44 | 8,411,240 |
| 2024-08-22 | $5.71 | $5.71 | $5.47 | $5.49 | $5.49 | 10,505,800 |
| 2024-08-21 | $5.66 | $5.68 | $5.61 | $5.63 | $5.63 | 6,803,500 |
| 2024-08-20 | $5.81 | $5.84 | $5.59 | $5.63 | $5.63 | 14,792,840 |
| 2024-08-19 | $5.84 | $5.91 | $5.81 | $5.83 | $5.83 | 11,730,030 |
| 2024-08-16 | $6.02 | $6.05 | $5.88 | $5.89 | $5.89 | 9,987,400 |
| 2024-08-15 | $5.90 | $6.06 | $5.81 | $6.02 | $6.02 | 12,267,520 |
| 2024-08-14 | $5.93 | $6.03 | $5.89 | $5.90 | $5.90 | 9,292,300 |
| 2024-08-13 | $5.85 | $5.92 | $5.80 | $5.91 | $5.91 | 8,067,400 |
| 2024-08-12 | $6.03 | $6.04 | $5.81 | $5.86 | $5.86 | 13,001,410 |
| 2024-08-09 | $6.11 | $6.16 | $6.01 | $6.04 | $6.04 | 9,208,850 |
| 2024-08-08 | $6.11 | $6.14 | $6.00 | $6.09 | $6.09 | 11,140,950 |
| 2024-08-07 | $6.17 | $6.19 | $6.08 | $6.10 | $6.10 | 11,477,110 |
| 2024-08-06 | $6.17 | $6.23 | $6.09 | $6.18 | $6.18 | 15,272,400 |
| 2024-08-05 | $6.21 | $6.34 | $6.09 | $6.12 | $6.12 | 25,558,950 |
| 2024-08-02 | $6.45 | $6.65 | $6.26 | $6.32 | $6.32 | 45,104,570 |
| 2024-08-01 | $6.14 | $6.50 | $6.12 | $6.41 | $6.41 | 42,746,060 |
| 2024-07-31 | $6.06 | $6.38 | $6.01 | $6.20 | $6.20 | 33,739,590 |
| 2024-07-30 | $6.00 | $6.02 | $5.81 | $5.98 | $5.98 | 18,728,600 |
| 2024-07-29 | $5.89 | $6.15 | $5.89 | $5.97 | $5.97 | 25,434,000 |
| 2024-07-26 | $5.70 | $5.90 | $5.70 | $5.86 | $5.86 | 16,285,790 |
| 2024-07-25 | $5.48 | $5.72 | $5.45 | $5.70 | $5.70 | 17,534,950 |
| 2024-07-24 | $5.75 | $5.79 | $5.50 | $5.53 | $5.53 | 22,881,130 |
| 2024-07-23 | $5.82 | $6.07 | $5.78 | $5.81 | $5.81 | 23,832,400 |
| 2024-07-22 | $5.80 | $5.84 | $5.73 | $5.82 | $5.82 | 14,595,930 |
| 2024-07-19 | $5.87 | $6.05 | $5.79 | $5.81 | $5.81 | 20,304,600 |
| 2024-07-18 | $5.88 | $5.92 | $5.71 | $5.89 | $5.89 | 15,082,390 |
| 2024-07-17 | $6.06 | $6.07 | $5.88 | $5.91 | $5.91 | 21,544,260 |
| 2024-07-16 | $5.88 | $6.19 | $5.87 | $6.05 | $6.05 | 37,074,100 |
| 2024-07-15 | $6.08 | $6.10 | $5.87 | $5.91 | $5.91 | 28,806,630 |
| 2024-07-12 | $6.20 | $6.37 | $5.95 | $6.10 | $6.10 | 50,028,550 |
| 2024-07-11 | $5.80 | $6.18 | $5.71 | $6.18 | $6.18 | 32,198,660 |
| 2024-07-10 | $5.44 | $5.72 | $5.40 | $5.62 | $5.62 | 17,947,870 |
| 2024-07-09 | $5.43 | $5.49 | $5.29 | $5.45 | $5.45 | 12,433,260 |
| 2024-07-08 | $5.64 | $5.65 | $5.40 | $5.43 | $5.43 | 14,575,490 |
| 2024-07-05 | $5.67 | $5.70 | $5.56 | $5.65 | $5.65 | 10,239,630 |
| 2024-07-04 | $5.86 | $5.91 | $5.64 | $5.67 | $5.67 | 15,817,350 |
| 2024-07-03 | $5.85 | $5.98 | $5.85 | $5.87 | $5.87 | 9,490,290 |
| 2024-07-02 | $5.87 | $5.97 | $5.83 | $5.88 | $5.88 | 9,821,110 |
| 2024-07-01 | $5.77 | $5.89 | $5.71 | $5.85 | $5.85 | 9,293,000 |
| 2024-06-28 | $5.70 | $5.86 | $5.70 | $5.77 | $5.77 | 8,809,000 |
| 2024-06-27 | $5.86 | $5.91 | $5.74 | $5.75 | $5.75 | 9,220,500 |
| 2024-06-26 | $5.69 | $5.91 | $5.66 | $5.89 | $5.89 | 12,847,830 |
| 2024-06-25 | $5.77 | $5.86 | $5.64 | $5.71 | $5.71 | 15,621,360 |
| 2024-06-24 | $5.96 | $6.00 | $5.75 | $5.75 | $5.75 | 13,413,150 |
| 2024-06-21 | $6.00 | $6.07 | $5.93 | $6.04 | $6.04 | 7,714,950 |
| 2024-06-20 | $6.17 | $6.17 | $5.95 | $5.97 | $5.97 | 12,568,600 |
| 2024-06-19 | $6.28 | $6.38 | $6.16 | $6.16 | $6.16 | 17,078,220 |
| 2024-06-18 | $6.15 | $6.39 | $6.10 | $6.33 | $6.33 | 19,143,100 |
| 2024-06-17 | $6.07 | $6.26 | $6.06 | $6.13 | $6.13 | 11,261,680 |
| 2024-06-14 | $6.10 | $6.13 | $5.97 | $6.11 | $6.11 | 10,177,790 |
| 2024-06-13 | $6.29 | $6.29 | $6.07 | $6.08 | $6.08 | 10,277,780 |
| 2024-06-12 | $6.22 | $6.30 | $6.18 | $6.27 | $6.27 | 6,654,710 |
| 2024-06-11 | $6.22 | $6.25 | $6.12 | $6.22 | $6.22 | 11,296,050 |
| 2024-06-07 | $6.20 | $6.25 | $6.08 | $6.23 | $6.23 | 12,538,550 |
| 2024-06-06 | $6.32 | $6.40 | $6.08 | $6.15 | $6.15 | 22,753,920 |
| 2024-06-05 | $6.59 | $6.76 | $6.48 | $6.48 | $6.48 | 16,256,200 |
| 2024-06-04 | $6.51 | $6.63 | $6.46 | $6.60 | $6.60 | 15,172,220 |
| 2024-06-03 | $6.69 | $6.74 | $6.45 | $6.52 | $6.52 | 13,622,200 |
| 2024-05-31 | $6.64 | $6.75 | $6.64 | $6.67 | $6.67 | 8,217,090 |
| 2024-05-30 | $6.62 | $6.75 | $6.58 | $6.62 | $6.62 | 7,234,500 |
| 2024-05-29 | $6.67 | $6.73 | $6.62 | $6.63 | $6.63 | 5,994,830 |
| 2024-05-28 | $6.79 | $6.80 | $6.66 | $6.67 | $6.67 | 5,666,600 |
| 2024-05-27 | $6.77 | $6.81 | $6.66 | $6.77 | $6.77 | 8,106,330 |
| 2024-05-24 | $6.89 | $6.91 | $6.76 | $6.76 | $6.76 | 9,098,800 |
| 2024-05-23 | $7.06 | $7.06 | $6.83 | $6.87 | $6.87 | 10,461,070 |
| 2024-05-22 | $7.15 | $7.15 | $7.01 | $7.06 | $7.06 | 11,586,750 |
| 2024-05-21 | $7.11 | $7.15 | $7.01 | $7.12 | $7.12 | 7,973,350 |
| 2024-05-20 | $7.10 | $7.22 | $7.05 | $7.11 | $7.11 | 10,667,300 |
| 2024-05-17 | $6.95 | $7.08 | $6.91 | $7.06 | $7.06 | 9,209,210 |
| 2024-05-16 | $7.04 | $7.08 | $6.91 | $6.92 | $6.92 | 9,732,500 |
| 2024-05-15 | $7.09 | $7.10 | $6.98 | $6.98 | $6.98 | 7,673,000 |
| 2024-05-14 | $7.03 | $7.17 | $7.03 | $7.09 | $7.09 | 12,094,300 |
| 2024-05-13 | $7.10 | $7.13 | $6.99 | $7.03 | $7.03 | 11,691,280 |
| 2024-05-10 | $7.21 | $7.24 | $7.11 | $7.17 | $7.17 | 9,166,700 |
| 2024-05-09 | $7.17 | $7.26 | $7.17 | $7.21 | $7.21 | 8,339,830 |
| 2024-05-08 | $7.29 | $7.29 | $7.16 | $7.17 | $7.17 | 8,945,600 |
| 2024-05-07 | $7.38 | $7.38 | $7.24 | $7.30 | $7.30 | 11,160,450 |
| 2024-05-06 | $7.20 | $7.38 | $7.20 | $7.31 | $7.31 | 17,074,030 |
| 2024-04-30 | $7.16 | $7.26 | $7.02 | $7.13 | $7.13 | 15,205,970 |
| 2024-04-29 | $6.95 | $7.16 | $6.92 | $7.14 | $7.14 | 17,893,600 |
| 2024-04-26 | $6.80 | $7.08 | $6.71 | $6.95 | $6.95 | 24,663,850 |
| 2024-04-25 | $6.57 | $6.69 | $6.54 | $6.57 | $6.57 | 8,673,250 |
| 2024-04-24 | $6.62 | $6.69 | $6.48 | $6.63 | $6.63 | 13,092,510 |
| 2024-04-23 | $6.70 | $6.77 | $6.45 | $6.51 | $6.51 | 17,860,380 |
| 2024-04-22 | $6.80 | $6.88 | $6.63 | $6.68 | $6.68 | 9,110,550 |
| 2024-04-19 | $6.90 | $7.00 | $6.80 | $6.81 | $6.81 | 9,388,270 |
| 2024-04-18 | $6.92 | $7.11 | $6.81 | $6.97 | $6.97 | 13,536,150 |
| 2024-04-17 | $6.59 | $6.94 | $6.59 | $6.93 | $6.93 | 14,492,050 |
| 2024-04-16 | $6.99 | $7.04 | $6.53 | $6.54 | $6.54 | 18,301,140 |
| 2024-04-15 | $7.17 | $7.20 | $6.85 | $7.03 | $7.03 | 13,593,200 |
| 2024-04-12 | $7.31 | $7.38 | $7.13 | $7.13 | $7.13 | 12,082,780 |
| 2024-04-11 | $7.18 | $7.42 | $7.15 | $7.30 | $7.30 | 12,719,740 |
| 2024-04-10 | $7.40 | $7.43 | $7.17 | $7.27 | $7.27 | 14,050,650 |
| 2024-04-09 | $7.42 | $7.50 | $7.36 | $7.46 | $7.46 | 13,279,480 |
| 2024-04-08 | $7.43 | $7.78 | $7.38 | $7.47 | $7.47 | 24,369,720 |
| 2024-04-03 | $7.65 | $7.68 | $7.41 | $7.42 | $7.42 | 19,574,770 |
| 2024-04-02 | $7.83 | $7.98 | $7.66 | $7.69 | $7.69 | 22,429,970 |
| 2024-04-01 | $7.56 | $8.10 | $7.56 | $7.92 | $7.92 | 38,438,310 |
| 2024-03-29 | $7.37 | $7.56 | $7.34 | $7.54 | $7.54 | 12,516,600 |
| 2024-03-28 | $7.20 | $7.49 | $7.19 | $7.34 | $7.34 | 12,139,510 |
| 2024-03-27 | $7.59 | $7.60 | $7.19 | $7.21 | $7.21 | 19,470,480 |
| 2024-03-26 | $7.38 | $7.69 | $7.36 | $7.59 | $7.59 | 20,041,080 |
| 2024-03-25 | $7.57 | $7.77 | $7.40 | $7.41 | $7.41 | 20,936,260 |
| 2024-03-22 | $8.04 | $8.04 | $7.70 | $7.79 | $7.79 | 27,208,600 |
| 2024-03-21 | $7.71 | $8.32 | $7.68 | $8.08 | $8.08 | 46,001,400 |
| 2024-03-20 | $7.70 | $7.78 | $7.65 | $7.73 | $7.73 | 13,285,820 |
| 2024-03-19 | $7.79 | $7.88 | $7.68 | $7.70 | $7.70 | 17,913,190 |
| 2024-03-18 | $7.67 | $7.86 | $7.67 | $7.85 | $7.85 | 28,361,860 |
| 2024-03-15 | $7.51 | $7.64 | $7.38 | $7.62 | $7.62 | 19,350,260 |
| 2024-03-14 | $7.58 | $7.73 | $7.38 | $7.50 | $7.50 | 18,222,270 |
| 2024-03-13 | $7.58 | $7.70 | $7.54 | $7.59 | $7.59 | 19,073,540 |
| 2024-03-12 | $7.49 | $7.69 | $7.46 | $7.57 | $7.57 | 20,178,570 |
| 2024-03-11 | $7.22 | $7.49 | $7.17 | $7.47 | $7.47 | 21,927,940 |
| 2024-03-08 | $7.31 | $7.43 | $7.14 | $7.22 | $7.22 | 19,736,810 |
| 2024-03-07 | $7.53 | $7.67 | $7.29 | $7.30 | $7.30 | 22,011,750 |
| 2024-03-06 | $7.50 | $7.64 | $7.37 | $7.54 | $7.54 | 23,807,930 |
| 2024-03-05 | $7.44 | $7.87 | $7.37 | $7.58 | $7.58 | 29,430,930 |
| 2024-03-04 | $7.48 | $7.67 | $7.34 | $7.56 | $7.56 | 23,400,900 |
| 2024-03-01 | $7.63 | $7.76 | $7.30 | $7.53 | $7.53 | 34,500,860 |
| 2024-02-29 | $7.33 | $7.73 | $7.29 | $7.69 | $7.69 | 28,720,920 |
| 2024-02-28 | $7.99 | $8.15 | $7.33 | $7.40 | $7.40 | 38,701,960 |
| 2024-02-27 | $7.50 | $8.16 | $7.47 | $8.12 | $8.12 | 44,185,160 |
| 2024-02-26 | $7.49 | $7.73 | $7.46 | $7.57 | $7.57 | 33,792,380 |
| 2024-02-23 | $7.34 | $7.46 | $7.21 | $7.45 | $7.45 | 27,898,870 |
| 2024-02-22 | $7.38 | $7.48 | $7.26 | $7.34 | $7.34 | 20,689,380 |
| 2024-02-21 | $7.34 | $7.63 | $7.30 | $7.41 | $7.41 | 19,674,980 |
| 2024-02-20 | $7.44 | $7.48 | $7.29 | $7.41 | $7.41 | 10,326,440 |
| 2024-02-19 | $7.35 | $7.60 | $7.35 | $7.46 | $7.46 | 17,017,410 |
| 2024-02-08 | $7.31 | $7.65 | $7.26 | $7.35 | $7.35 | 27,511,590 |
| 2024-02-07 | $6.94 | $7.36 | $6.80 | $7.36 | $7.36 | 26,819,900 |
| 2024-02-06 | $6.01 | $6.74 | $5.72 | $6.74 | $6.74 | 27,697,500 |
| 2024-02-05 | $6.70 | $6.80 | $6.13 | $6.13 | $6.13 | 24,130,180 |
| 2024-02-02 | $7.25 | $7.44 | $6.61 | $6.81 | $6.81 | 17,491,390 |
| 2024-02-01 | $7.15 | $7.48 | $6.93 | $7.21 | $7.21 | 16,792,250 |
| 2024-01-31 | $7.68 | $7.70 | $7.17 | $7.18 | $7.18 | 12,797,800 |
| 2024-01-30 | $7.74 | $7.95 | $7.65 | $7.68 | $7.68 | 12,542,500 |
| 2024-01-29 | $8.28 | $8.35 | $7.81 | $7.87 | $7.87 | 18,518,210 |
| 2024-01-26 | $8.28 | $8.60 | $8.21 | $8.27 | $8.27 | 23,317,000 |
| 2024-01-25 | $7.48 | $8.28 | $7.48 | $8.28 | $8.28 | 28,896,400 |
| 2024-01-24 | $7.27 | $7.66 | $7.13 | $7.53 | $7.53 | 14,955,820 |
| 2024-01-23 | $7.20 | $7.35 | $7.08 | $7.27 | $7.27 | 11,115,790 |
| 2024-01-22 | $7.63 | $7.68 | $7.07 | $7.22 | $7.22 | 13,385,700 |
| 2024-01-19 | $7.70 | $7.75 | $7.55 | $7.63 | $7.63 | 7,014,300 |
| 2024-01-18 | $7.68 | $7.79 | $7.50 | $7.73 | $7.73 | 15,412,260 |
| 2024-01-17 | $8.24 | $8.28 | $7.72 | $7.73 | $7.73 | 17,782,550 |
| 2024-01-16 | $8.25 | $8.31 | $8.12 | $8.28 | $8.28 | 6,929,400 |
| 2024-01-15 | $8.28 | $8.46 | $8.28 | $8.28 | $8.28 | 6,602,930 |
| 2024-01-12 | $8.35 | $8.65 | $8.32 | $8.41 | $8.41 | 11,808,340 |
| 2024-01-11 | $8.23 | $8.50 | $8.19 | $8.39 | $8.39 | 10,299,150 |
| 2024-01-10 | $8.24 | $8.53 | $8.09 | $8.26 | $8.26 | 9,941,820 |
| 2024-01-09 | $8.25 | $8.38 | $8.13 | $8.24 | $8.24 | 10,903,420 |
| 2024-01-08 | $8.80 | $8.83 | $8.26 | $8.29 | $8.29 | 20,936,340 |
| 2024-01-05 | $8.78 | $8.85 | $8.65 | $8.81 | $8.81 | 11,390,270 |
| 2024-01-04 | $8.85 | $8.94 | $8.71 | $8.76 | $8.76 | 11,562,680 |
| 2024-01-03 | $9.05 | $9.05 | $8.81 | $8.85 | $8.85 | 11,035,030 |
| 2024-01-02 | $8.90 | $9.25 | $8.87 | $9.00 | $9.00 | 23,759,990 |
| 2024-01-01 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2023-12-29 | $8.65 | $8.96 | $8.65 | $8.90 | $8.90 | 26,010,160 |
| 2023-12-28 | $8.53 | $8.82 | $8.32 | $8.71 | $8.71 | 26,770,480 |
| 2023-12-27 | $8.36 | $8.69 | $8.36 | $8.55 | $8.55 | 15,953,400 |
| 2023-12-26 | $8.74 | $8.82 | $8.40 | $8.42 | $8.42 | 17,365,790 |
| 2023-12-25 | $8.50 | $9.09 | $8.43 | $8.67 | $8.67 | 37,571,120 |
| 2023-12-22 | $8.66 | $8.67 | $8.25 | $8.30 | $8.30 | 19,562,250 |
| 2023-12-21 | $8.59 | $8.73 | $8.41 | $8.64 | $8.64 | 17,310,460 |
| 2023-12-20 | $8.64 | $8.77 | $8.42 | $8.59 | $8.59 | 20,090,850 |
| 2023-12-19 | $8.78 | $8.80 | $8.52 | $8.63 | $8.63 | 16,769,970 |
| 2023-12-18 | $8.81 | $9.11 | $8.65 | $8.76 | $8.76 | 22,621,700 |
| 2023-12-15 | $8.93 | $8.99 | $8.69 | $8.78 | $8.78 | 20,872,480 |
| 2023-12-14 | $9.00 | $9.14 | $8.94 | $8.94 | $8.94 | 17,098,650 |
| 2023-12-13 | $9.20 | $9.54 | $8.95 | $9.01 | $9.01 | 29,917,740 |
| 2023-12-12 | $9.32 | $9.41 | $9.12 | $9.20 | $9.20 | 20,191,510 |
| 2023-12-11 | $9.10 | $9.35 | $8.98 | $9.32 | $9.32 | 30,435,020 |
| 2023-12-08 | $9.46 | $9.53 | $9.09 | $9.15 | $9.15 | 32,070,940 |
| 2023-12-07 | $9.33 | $9.73 | $9.09 | $9.42 | $9.42 | 48,264,260 |
| 2023-12-06 | $9.73 | $9.87 | $9.33 | $9.40 | $9.40 | 67,741,670 |
| 2023-12-05 | $9.45 | $10.37 | $9.45 | $9.88 | $9.88 | 91,244,240 |
| 2023-12-04 | $9.35 | $10.16 | $9.30 | $9.45 | $9.45 | 74,409,880 |
| 2023-12-01 | $9.12 | $9.50 | $8.95 | $9.31 | $9.31 | 53,821,780 |
| 2023-11-30 | $9.25 | $9.36 | $9.04 | $9.23 | $9.23 | 42,968,620 |
| 2023-11-29 | $9.29 | $9.64 | $8.99 | $9.34 | $9.34 | 92,641,440 |
| 2023-11-28 | $8.45 | $9.32 | $8.35 | $9.32 | $9.32 | 69,026,970 |
| 2023-11-27 | $8.68 | $8.74 | $8.31 | $8.47 | $8.47 | 41,814,740 |
| 2023-11-24 | $8.89 | $8.92 | $8.64 | $8.66 | $8.66 | 21,796,750 |
| 2023-11-23 | $8.50 | $9.08 | $8.38 | $8.87 | $8.87 | 53,563,020 |
| 2023-11-22 | $8.69 | $8.76 | $8.53 | $8.53 | $8.53 | 18,537,540 |
| 2023-11-21 | $8.88 | $8.97 | $8.67 | $8.70 | $8.70 | 25,201,060 |
| 2023-11-20 | $8.96 | $9.02 | $8.76 | $8.88 | $8.88 | 23,450,570 |
| 2023-11-17 | $8.80 | $9.03 | $8.71 | $8.93 | $8.93 | 24,082,060 |
| 2023-11-16 | $8.99 | $9.01 | $8.80 | $8.84 | $8.84 | 28,989,810 |
| 2023-11-15 | $9.30 | $9.35 | $8.98 | $9.04 | $9.04 | 42,151,310 |
| 2023-11-14 | $9.13 | $9.74 | $9.05 | $9.21 | $9.21 | 59,463,260 |
| 2023-11-13 | $8.95 | $9.18 | $8.88 | $9.04 | $9.04 | 30,632,550 |
| 2023-11-10 | $8.88 | $9.19 | $8.62 | $9.01 | $9.01 | 43,947,260 |
| 2023-11-09 | $9.12 | $9.15 | $8.80 | $8.86 | $8.86 | 43,705,580 |
| 2023-11-08 | $9.03 | $9.32 | $8.84 | $9.25 | $9.25 | 73,551,510 |
| 2023-11-07 | $8.51 | $9.48 | $8.45 | $9.14 | $9.14 | 104,278,900 |
| 2023-11-06 | $8.30 | $8.81 | $8.30 | $8.69 | $8.69 | 84,129,510 |
| 2023-11-03 | $9.20 | $9.39 | $8.44 | $8.48 | $8.48 | 115,389,690 |
| 2023-11-02 | $8.63 | $8.83 | $8.13 | $8.83 | $8.83 | 137,918,390 |
| 2023-11-01 | $7.29 | $8.03 | $7.24 | $8.03 | $8.03 | 56,659,710 |
| 2023-10-31 | $7.37 | $7.45 | $7.20 | $7.30 | $7.30 | 18,050,080 |
| 2023-10-30 | $7.43 | $7.50 | $7.33 | $7.36 | $7.36 | 24,196,530 |
| 2023-10-27 | $7.37 | $7.63 | $7.35 | $7.50 | $7.50 | 30,147,730 |
| 2023-10-26 | $7.32 | $7.44 | $7.26 | $7.40 | $7.40 | 21,261,420 |
| 2023-10-25 | $7.28 | $7.56 | $7.21 | $7.39 | $7.39 | 30,495,440 |
| 2023-10-24 | $7.03 | $7.35 | $6.90 | $7.28 | $7.28 | 33,128,570 |
| 2023-10-23 | $6.86 | $7.37 | $6.76 | $7.05 | $7.05 | 39,325,400 |
| 2023-10-20 | $6.75 | $7.05 | $6.71 | $6.82 | $6.82 | 15,975,810 |
| 2023-10-19 | $7.10 | $7.10 | $6.82 | $6.83 | $6.83 | 26,510,210 |
| 2023-10-18 | $7.06 | $7.29 | $7.00 | $7.19 | $7.19 | 24,122,840 |
| 2023-10-17 | $7.25 | $7.28 | $7.07 | $7.11 | $7.11 | 18,593,800 |
| 2023-10-16 | $7.45 | $7.45 | $7.19 | $7.24 | $7.24 | 28,795,310 |
| 2023-10-13 | $7.23 | $7.76 | $7.19 | $7.47 | $7.47 | 43,718,600 |
| 2023-10-12 | $7.06 | $7.29 | $7.04 | $7.26 | $7.26 | 22,057,280 |
| 2023-10-11 | $7.11 | $7.13 | $7.00 | $7.01 | $7.01 | 13,016,910 |
| 2023-10-10 | $7.32 | $7.32 | $7.10 | $7.12 | $7.12 | 16,572,800 |
| 2023-10-09 | $7.20 | $7.33 | $7.20 | $7.29 | $7.29 | 15,378,970 |
| 2023-09-28 | $7.06 | $7.29 | $7.05 | $7.21 | $7.21 | 16,567,940 |
| 2023-09-27 | $7.03 | $7.11 | $6.98 | $7.04 | $7.04 | 8,096,160 |
| 2023-09-26 | $7.11 | $7.14 | $7.00 | $7.02 | $7.02 | 8,471,400 |
| 2023-09-25 | $7.12 | $7.23 | $7.09 | $7.11 | $7.11 | 9,449,120 |
| 2023-09-22 | $6.96 | $7.17 | $6.96 | $7.17 | $7.17 | 14,332,600 |
| 2023-09-21 | $7.09 | $7.16 | $6.97 | $6.98 | $6.98 | 13,099,800 |
| 2023-09-20 | $7.19 | $7.23 | $7.03 | $7.05 | $7.05 | 12,924,100 |
| 2023-09-19 | $7.33 | $7.33 | $7.19 | $7.21 | $7.21 | 10,473,200 |
| 2023-09-18 | $7.13 | $7.38 | $7.07 | $7.34 | $7.34 | 16,002,410 |
| 2023-09-15 | $7.21 | $7.24 | $7.12 | $7.16 | $7.16 | 11,466,840 |
| 2023-09-14 | $7.27 | $7.28 | $7.14 | $7.18 | $7.18 | 12,266,600 |
| 2023-09-13 | $7.46 | $7.50 | $7.21 | $7.28 | $7.28 | 13,773,300 |
| 2023-09-12 | $7.45 | $7.55 | $7.42 | $7.51 | $7.51 | 12,354,890 |
| 2023-09-11 | $7.30 | $7.50 | $7.19 | $7.45 | $7.45 | 18,169,180 |
| 2023-09-08 | $7.23 | $7.27 | $7.19 | $7.25 | $7.25 | 7,719,570 |
| 2023-09-07 | $7.42 | $7.44 | $7.25 | $7.26 | $7.26 | 12,489,940 |
| 2023-09-06 | $7.40 | $7.47 | $7.34 | $7.44 | $7.44 | 10,353,860 |
| 2023-09-05 | $7.51 | $7.51 | $7.39 | $7.40 | $7.40 | 11,134,290 |
| 2023-09-04 | $7.38 | $7.52 | $7.37 | $7.52 | $7.52 | 16,407,030 |
| 2023-09-01 | $7.26 | $7.39 | $7.26 | $7.38 | $7.38 | 15,271,950 |
| 2023-08-31 | $7.42 | $7.45 | $7.25 | $7.26 | $7.26 | 14,237,750 |
| 2023-08-30 | $7.47 | $7.57 | $7.35 | $7.41 | $7.41 | 18,831,490 |
| 2023-08-29 | $7.15 | $7.51 | $7.14 | $7.43 | $7.43 | 25,974,220 |
| 2023-08-28 | $7.70 | $7.77 | $7.18 | $7.23 | $7.23 | 37,271,710 |
| 2023-08-25 | $7.55 | $7.58 | $7.30 | $7.38 | $7.38 | 15,481,640 |
| 2023-08-24 | $7.62 | $7.71 | $7.57 | $7.57 | $7.57 | 10,389,710 |
| 2023-08-23 | $7.80 | $7.82 | $7.64 | $7.65 | $7.65 | 7,232,500 |
| 2023-08-22 | $7.76 | $7.84 | $7.60 | $7.79 | $7.79 | 11,358,250 |
| 2023-08-21 | $7.82 | $7.90 | $7.71 | $7.72 | $7.72 | 9,586,010 |
| 2023-08-18 | $8.02 | $8.07 | $7.80 | $7.80 | $7.80 | 12,129,270 |
| 2023-08-17 | $7.94 | $8.04 | $7.85 | $8.04 | $8.04 | 9,427,560 |
| 2023-08-16 | $8.02 | $8.05 | $7.94 | $7.97 | $7.97 | 8,934,100 |
| 2023-08-15 | $8.08 | $8.18 | $7.98 | $8.02 | $8.02 | 12,110,340 |
| 2023-08-14 | $8.04 | $8.10 | $7.91 | $8.08 | $8.08 | 13,233,760 |
| 2023-08-11 | $8.29 | $8.29 | $8.05 | $8.07 | $8.07 | 17,192,890 |
| 2023-08-10 | $8.37 | $8.39 | $8.24 | $8.27 | $8.27 | 13,892,280 |
| 2023-08-09 | $8.37 | $8.44 | $8.32 | $8.36 | $8.36 | 12,980,140 |
| 2023-08-08 | $8.54 | $8.55 | $8.35 | $8.40 | $8.40 | 16,536,160 |
| 2023-08-07 | $8.60 | $8.66 | $8.49 | $8.51 | $8.51 | 17,605,980 |
| 2023-08-04 | $8.58 | $8.72 | $8.58 | $8.68 | $8.68 | 20,444,120 |
| 2023-08-03 | $8.66 | $8.74 | $8.61 | $8.66 | $8.66 | 13,073,790 |
| 2023-08-02 | $8.67 | $8.78 | $8.59 | $8.70 | $8.70 | 14,349,730 |
| 2023-08-01 | $8.72 | $8.86 | $8.57 | $8.71 | $8.71 | 29,589,920 |
| 2023-07-31 | $8.58 | $8.71 | $8.55 | $8.71 | $8.71 | 23,039,020 |
| 2023-07-28 | $8.35 | $8.57 | $8.25 | $8.54 | $8.54 | 21,318,750 |
| 2023-07-27 | $8.47 | $8.62 | $8.38 | $8.40 | $8.40 | 19,452,630 |
| 2023-07-26 | $8.56 | $8.57 | $8.40 | $8.42 | $8.42 | 15,387,550 |
| 2023-07-25 | $8.50 | $8.67 | $8.44 | $8.64 | $8.56 | 23,961,650 |
| 2023-07-24 | $8.41 | $8.52 | $8.34 | $8.40 | $8.32 | 16,488,490 |
| 2023-07-21 | $8.51 | $8.59 | $8.38 | $8.41 | $8.33 | 20,858,940 |
| 2023-07-20 | $8.81 | $8.85 | $8.56 | $8.58 | $8.50 | 26,743,600 |
| 2023-07-19 | $8.92 | $8.95 | $8.73 | $8.81 | $8.73 | 26,977,530 |
| 2023-07-18 | $8.90 | $9.14 | $8.71 | $9.02 | $8.94 | 45,186,650 |
| 2023-07-17 | $9.32 | $9.32 | $8.83 | $8.88 | $8.80 | 74,414,260 |
| 2023-07-14 | $10.65 | $10.65 | $9.81 | $9.81 | $9.72 | 50,569,090 |
| 2023-07-13 | $11.00 | $11.05 | $10.78 | $10.90 | $10.80 | 27,755,040 |
| 2023-07-12 | $11.61 | $11.64 | $11.02 | $11.09 | $10.99 | 42,456,490 |
| 2023-07-11 | $11.44 | $11.83 | $11.09 | $11.60 | $11.60 | 50,048,600 |
| 2023-07-10 | $11.66 | $11.79 | $11.10 | $11.30 | $11.30 | 52,987,220 |
| 2023-07-07 | $11.38 | $11.92 | $11.32 | $11.73 | $11.73 | 52,269,700 |
| 2023-07-06 | $11.54 | $11.66 | $11.13 | $11.41 | $11.41 | 50,052,960 |
| 2023-07-05 | $11.92 | $11.97 | $11.50 | $11.54 | $11.54 | 43,290,360 |
| 2023-07-04 | $11.45 | $12.16 | $11.40 | $11.92 | $11.92 | 70,974,610 |
| 2023-07-03 | $11.47 | $11.57 | $11.08 | $11.37 | $11.37 | 46,106,910 |
| 2023-06-30 | $10.91 | $11.55 | $10.91 | $11.40 | $11.40 | 56,066,740 |
| 2023-06-29 | $10.89 | $11.07 | $10.58 | $10.84 | $10.84 | 40,356,720 |
| 2023-06-28 | $10.40 | $10.90 | $10.26 | $10.82 | $10.82 | 54,986,090 |
| 2023-06-27 | $9.76 | $10.48 | $9.72 | $10.39 | $10.39 | 40,772,370 |
| 2023-06-26 | $9.89 | $10.14 | $9.73 | $9.76 | $9.76 | 18,941,830 |
| 2023-06-21 | $10.20 | $10.27 | $9.89 | $9.92 | $9.92 | 23,719,980 |
| 2023-06-20 | $10.37 | $10.42 | $10.12 | $10.20 | $10.20 | 23,224,640 |
| 2023-06-19 | $10.54 | $10.94 | $10.28 | $10.29 | $10.29 | 39,172,290 |
| 2023-06-16 | $10.38 | $10.76 | $10.30 | $10.62 | $10.62 | 30,538,300 |
| 2023-06-15 | $10.27 | $10.43 | $10.11 | $10.33 | $10.33 | 26,689,470 |
| 2023-06-14 | $10.45 | $10.98 | $10.30 | $10.43 | $10.43 | 41,229,820 |
| 2023-06-13 | $10.51 | $10.72 | $10.44 | $10.49 | $10.49 | 22,252,770 |
| 2023-06-12 | $10.30 | $10.66 | $10.09 | $10.51 | $10.51 | 30,349,450 |
| 2023-06-09 | $10.30 | $10.50 | $10.26 | $10.34 | $10.34 | 20,447,590 |
| 2023-06-08 | $10.40 | $10.45 | $10.10 | $10.24 | $10.24 | 21,909,190 |
| 2023-06-07 | $10.32 | $10.70 | $10.29 | $10.58 | $10.58 | 24,108,060 |
| 2023-06-06 | $10.53 | $10.69 | $10.27 | $10.33 | $10.33 | 24,915,040 |
| 2023-06-05 | $10.67 | $10.77 | $10.45 | $10.54 | $10.54 | 26,025,510 |
| 2023-06-02 | $10.71 | $10.90 | $10.57 | $10.77 | $10.77 | 23,278,030 |
| 2023-06-01 | $10.86 | $11.15 | $10.65 | $10.71 | $10.71 | 44,497,450 |
| 2023-05-31 | $11.14 | $11.15 | $10.83 | $10.86 | $10.86 | 25,409,530 |
| 2023-05-30 | $10.97 | $11.27 | $10.82 | $10.98 | $10.98 | 37,038,030 |
| 2023-05-29 | $10.56 | $11.62 | $10.36 | $11.12 | $11.12 | 60,233,200 |
| 2023-05-26 | $10.52 | $10.76 | $10.16 | $10.56 | $10.56 | 36,326,550 |
| 2023-05-25 | $10.17 | $10.56 | $10.09 | $10.53 | $10.53 | 29,144,890 |
| 2023-05-24 | $10.38 | $10.66 | $10.21 | $10.23 | $10.23 | 30,361,450 |
| 2023-05-23 | $10.64 | $10.90 | $10.36 | $10.38 | $10.38 | 27,025,650 |
| 2023-05-22 | $10.79 | $10.97 | $10.30 | $10.68 | $10.68 | 44,465,660 |
| 2023-05-19 | $10.05 | $11.04 | $9.92 | $10.70 | $10.70 | 64,102,710 |
| 2023-05-18 | $10.45 | $10.45 | $9.64 | $10.04 | $10.04 | 43,919,090 |
| 2023-05-17 | $10.35 | $10.65 | $10.22 | $10.40 | $10.40 | 30,008,890 |
| 2023-05-16 | $11.50 | $11.66 | $10.35 | $10.35 | $10.35 | 58,555,720 |
| 2023-05-15 | $11.65 | $11.72 | $11.16 | $11.50 | $11.50 | 34,052,860 |
| 2023-05-12 | $11.45 | $12.04 | $11.12 | $11.77 | $11.77 | 44,810,510 |
| 2023-05-11 | $11.70 | $11.97 | $11.30 | $11.69 | $11.69 | 44,011,000 |
| 2023-05-10 | $11.35 | $12.37 | $11.25 | $12.03 | $12.03 | 68,436,240 |
| 2023-05-09 | $11.69 | $11.98 | $11.29 | $11.30 | $11.30 | 57,568,260 |
| 2023-05-08 | $11.58 | $12.15 | $11.24 | $11.70 | $11.70 | 82,877,260 |
| 2023-05-05 | $10.16 | $11.06 | $10.10 | $11.06 | $11.06 | 49,711,960 |
| 2023-05-04 | $10.19 | $10.30 | $10.05 | $10.05 | $10.05 | 20,156,160 |
| 2023-05-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-05-02 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-04-28 | $10.10 | $10.45 | $10.10 | $10.22 | $10.22 | 30,086,680 |
| 2023-04-27 | $9.57 | $10.64 | $9.15 | $10.22 | $10.22 | 41,911,650 |
| 2023-04-26 | $9.55 | $9.93 | $9.52 | $9.67 | $9.67 | 21,071,070 |
| 2023-04-25 | $9.34 | $9.62 | $9.25 | $9.62 | $9.62 | 14,063,870 |
| 2023-04-24 | $9.50 | $9.65 | $9.23 | $9.34 | $9.34 | 13,823,980 |
| 2023-04-21 | $9.77 | $9.77 | $9.45 | $9.48 | $9.48 | 16,493,850 |
| 2023-04-20 | $9.88 | $9.96 | $9.75 | $9.79 | $9.79 | 18,447,470 |
| 2023-04-19 | $9.78 | $9.96 | $9.61 | $9.96 | $9.96 | 30,910,760 |
| 2023-04-18 | $9.74 | $9.84 | $9.52 | $9.55 | $9.55 | 19,065,290 |
| 2023-04-17 | $9.63 | $10.10 | $9.58 | $9.78 | $9.78 | 30,177,180 |
| 2023-04-14 | $9.33 | $9.76 | $9.23 | $9.65 | $9.65 | 35,433,130 |
| 2023-04-13 | $9.18 | $9.36 | $9.10 | $9.21 | $9.21 | 15,438,580 |
| 2023-04-12 | $9.29 | $9.46 | $9.18 | $9.20 | $9.20 | 16,917,490 |
| 2023-04-11 | $9.49 | $9.51 | $9.26 | $9.34 | $9.34 | 14,529,850 |
| 2023-04-10 | $9.60 | $9.68 | $9.41 | $9.48 | $9.48 | 17,268,020 |
| 2023-04-07 | $9.68 | $9.79 | $9.51 | $9.53 | $9.53 | 14,122,740 |
| 2023-04-06 | $9.47 | $9.87 | $9.34 | $9.73 | $9.73 | 25,393,650 |
| 2023-04-05 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2023-04-04 | $9.24 | $9.80 | $9.16 | $9.51 | $9.51 | 32,721,180 |
| 2023-04-03 | $9.21 | $9.31 | $9.10 | $9.26 | $9.26 | 25,331,000 |
| 2023-03-31 | $9.16 | $9.56 | $9.08 | $9.44 | $9.44 | 32,142,430 |
| 2023-03-30 | $9.56 | $9.64 | $9.09 | $9.14 | $9.14 | 45,219,190 |
| 2023-03-29 | $9.99 | $10.24 | $9.51 | $9.65 | $9.65 | 79,465,670 |
| 2023-03-28 | $8.41 | $9.31 | $8.36 | $9.31 | $9.31 | 17,568,140 |
| 2023-03-27 | $8.68 | $8.69 | $8.45 | $8.46 | $8.46 | 6,779,600 |
| 2023-03-24 | $8.56 | $8.70 | $8.48 | $8.60 | $8.60 | 8,205,610 |
| 2023-03-23 | $8.66 | $8.66 | $8.51 | $8.56 | $8.56 | 6,857,720 |
| 2023-03-22 | $8.80 | $8.83 | $8.62 | $8.67 | $8.67 | 8,388,100 |
| 2023-03-21 | $8.33 | $8.68 | $8.33 | $8.67 | $8.67 | 12,356,400 |
| 2023-03-20 | $8.40 | $8.47 | $8.27 | $8.28 | $8.28 | 9,287,970 |
| 2023-03-17 | $8.40 | $8.51 | $8.35 | $8.48 | $8.48 | 7,027,020 |
| 2023-03-16 | $8.48 | $8.56 | $8.31 | $8.32 | $8.32 | 7,665,160 |
| 2023-03-15 | $8.50 | $8.61 | $8.47 | $8.53 | $8.53 | 7,901,670 |
| 2023-03-14 | $8.55 | $8.61 | $8.26 | $8.45 | $8.45 | 12,152,070 |
| 2023-03-13 | $8.76 | $8.80 | $8.20 | $8.50 | $8.50 | 20,841,920 |
| 2023-03-10 | $8.96 | $9.24 | $8.91 | $8.93 | $8.93 | 14,810,870 |
| 2023-03-09 | $9.13 | $9.14 | $8.97 | $8.98 | $8.98 | 9,241,230 |
| 2023-03-08 | $9.04 | $9.17 | $8.93 | $9.14 | $9.14 | 10,371,390 |
| 2023-03-07 | $9.15 | $9.33 | $9.05 | $9.07 | $9.07 | 18,565,900 |
| 2023-03-06 | $9.23 | $9.27 | $9.07 | $9.11 | $9.11 | 9,795,070 |
| 2023-03-03 | $8.96 | $9.28 | $8.96 | $9.24 | $9.24 | 16,191,170 |
| 2023-03-02 | $9.14 | $9.17 | $8.99 | $8.99 | $8.99 | 8,007,650 |
| 2023-03-01 | $9.05 | $9.14 | $9.00 | $9.13 | $9.13 | 7,865,370 |
| 2023-02-28 | $8.98 | $9.07 | $8.95 | $9.05 | $9.05 | 6,270,300 |
| 2023-02-27 | $9.12 | $9.15 | $8.98 | $9.01 | $9.01 | 7,920,640 |
| 2023-02-24 | $9.18 | $9.21 | $9.09 | $9.15 | $9.15 | 7,450,550 |
| 2023-02-23 | $9.29 | $9.35 | $9.16 | $9.20 | $9.20 | 10,746,880 |
| 2023-02-22 | $9.22 | $9.35 | $9.21 | $9.27 | $9.27 | 9,699,270 |
| 2023-02-21 | $9.42 | $9.45 | $9.24 | $9.29 | $9.29 | 17,954,110 |
| 2023-02-20 | $8.90 | $9.56 | $8.78 | $9.41 | $9.41 | 36,241,120 |
| 2023-02-17 | $8.92 | $8.96 | $8.74 | $8.90 | $8.90 | 12,243,800 |
| 2023-02-16 | $9.09 | $9.20 | $8.80 | $8.92 | $8.92 | 21,927,440 |
| 2023-02-15 | $8.98 | $9.17 | $8.95 | $9.04 | $9.04 | 16,793,650 |
| 2023-02-14 | $9.00 | $9.01 | $8.87 | $8.93 | $8.93 | 10,151,410 |
| 2023-02-13 | $9.10 | $9.11 | $8.95 | $9.00 | $9.00 | 11,830,560 |
| 2023-02-10 | $9.01 | $9.21 | $8.98 | $9.09 | $9.09 | 15,135,720 |
| 2023-02-09 | $8.99 | $9.17 | $8.95 | $9.05 | $9.05 | 13,908,710 |
| 2023-02-08 | $9.09 | $9.10 | $8.98 | $8.98 | $8.98 | 9,661,590 |
| 2023-02-07 | $9.10 | $9.20 | $9.04 | $9.11 | $9.11 | 11,709,050 |
| 2023-02-06 | $9.20 | $9.30 | $9.06 | $9.10 | $9.10 | 14,674,650 |
| 2023-02-03 | $9.31 | $9.59 | $9.22 | $9.27 | $9.27 | 26,093,320 |
| 2023-02-02 | $9.41 | $9.64 | $9.35 | $9.36 | $9.36 | 18,905,600 |
| 2023-02-01 | $9.48 | $9.53 | $9.32 | $9.44 | $9.44 | 21,268,200 |
| 2023-01-31 | $9.44 | $9.57 | $9.36 | $9.47 | $9.47 | 16,881,660 |
| 2023-01-30 | $9.87 | $9.88 | $9.37 | $9.44 | $9.44 | 36,544,610 |
| 2023-01-20 | $9.37 | $9.84 | $9.29 | $9.66 | $9.66 | 46,432,140 |
| 2023-01-19 | $8.60 | $9.50 | $8.60 | $9.36 | $9.36 | 46,104,170 |
| 2023-01-18 | $9.00 | $9.09 | $8.66 | $8.72 | $8.72 | 29,249,090 |
| 2023-01-17 | $9.30 | $9.38 | $8.83 | $9.04 | $9.04 | 46,559,430 |
| 2023-01-16 | $9.09 | $9.86 | $8.86 | $9.68 | $9.68 | 64,192,830 |
| 2023-01-13 | $8.85 | $9.37 | $8.77 | $9.08 | $9.08 | 56,261,760 |
| 2023-01-12 | $8.34 | $8.80 | $8.34 | $8.71 | $8.71 | 32,372,000 |
| 2023-01-11 | $8.10 | $8.66 | $8.07 | $8.47 | $8.47 | 28,458,090 |
| 2023-01-10 | $8.14 | $8.27 | $8.05 | $8.18 | $8.18 | 12,498,050 |
| 2023-01-09 | $8.14 | $8.34 | $8.08 | $8.19 | $8.19 | 17,720,490 |
| 2023-01-06 | $8.05 | $8.14 | $8.00 | $8.02 | $8.02 | 10,934,220 |
| 2023-01-05 | $8.00 | $8.08 | $7.92 | $8.08 | $8.08 | 12,397,470 |
| 2023-01-04 | $7.78 | $8.10 | $7.71 | $8.06 | $8.06 | 17,202,690 |
| 2023-01-03 | $7.75 | $7.96 | $7.65 | $7.84 | $7.84 | 11,110,950 |
| 2023-01-02 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2022-12-30 | $7.90 | $7.92 | $7.74 | $7.76 | $7.76 | 8,797,540 |
| 2022-12-29 | $7.78 | $7.91 | $7.70 | $7.74 | $7.74 | 10,586,190 |
| 2022-12-28 | $8.06 | $8.08 | $7.85 | $7.85 | $7.85 | 10,571,060 |
| 2022-12-27 | $8.29 | $8.29 | $7.96 | $8.14 | $8.14 | 12,998,820 |
| 2022-12-26 | $7.96 | $8.30 | $7.83 | $8.24 | $8.24 | 13,066,210 |
| 2022-12-23 | $8.29 | $8.35 | $7.91 | $7.96 | $7.96 | 16,800,160 |
| 2022-12-22 | $8.48 | $8.70 | $8.19 | $8.30 | $8.30 | 15,314,760 |
| 2022-12-21 | $8.69 | $8.72 | $8.32 | $8.52 | $8.52 | 25,662,070 |
| 2022-12-20 | $8.38 | $8.82 | $8.32 | $8.74 | $8.74 | 28,225,400 |
| 2022-12-19 | $8.76 | $8.93 | $8.36 | $8.43 | $8.43 | 21,632,010 |
| 2022-12-16 | $8.45 | $9.11 | $8.42 | $8.70 | $8.70 | 32,105,660 |
| 2022-12-15 | $8.40 | $8.53 | $8.28 | $8.38 | $8.38 | 15,349,450 |
| 2022-12-14 | $8.30 | $8.47 | $8.30 | $8.35 | $8.35 | 9,319,810 |
| 2022-12-13 | $8.54 | $8.65 | $8.32 | $8.37 | $8.37 | 13,433,490 |
| 2022-12-12 | $8.61 | $8.62 | $8.45 | $8.54 | $8.54 | 13,949,280 |
| 2022-12-09 | $8.69 | $8.87 | $8.58 | $8.63 | $8.63 | 17,906,650 |
| 2022-12-08 | $8.79 | $9.01 | $8.67 | $8.71 | $8.71 | 29,932,930 |
| 2022-12-07 | $8.45 | $9.27 | $8.40 | $8.90 | $8.90 | 48,149,320 |
| 2022-12-06 | $8.26 | $9.00 | $8.15 | $8.65 | $8.65 | 48,326,320 |
| 2022-12-05 | $8.12 | $8.28 | $8.04 | $8.27 | $8.27 | 14,466,430 |
| 2022-12-01 | $8.49 | $8.52 | $8.15 | $8.17 | $8.17 | 19,085,550 |
| 2022-11-30 | $8.06 | $8.46 | $8.04 | $8.39 | $8.39 | 26,712,290 |
| 2022-11-29 | $7.77 | $8.30 | $7.77 | $8.11 | $8.11 | 16,855,400 |
| 2022-11-28 | $7.69 | $7.83 | $7.50 | $7.83 | $7.83 | 8,499,900 |
| 2022-11-25 | $7.94 | $7.96 | $7.76 | $7.79 | $7.79 | 7,258,000 |
| 2022-11-24 | $8.08 | $8.12 | $7.87 | $7.91 | $7.91 | 9,731,890 |
| 2022-11-23 | $7.84 | $8.16 | $7.80 | $8.08 | $8.08 | 15,029,210 |
| 2022-11-22 | $8.12 | $8.13 | $7.82 | $7.88 | $7.88 | 11,944,130 |
| 2022-11-21 | $8.01 | $8.10 | $7.85 | $8.07 | $8.07 | 10,060,030 |
| 2022-11-18 | $8.28 | $8.28 | $8.00 | $8.08 | $8.08 | 12,498,640 |
| 2022-11-17 | $8.31 | $8.35 | $8.17 | $8.21 | $8.21 | 12,914,000 |
| 2022-11-16 | $8.45 | $8.69 | $8.36 | $8.39 | $8.39 | 22,985,070 |
| 2022-11-15 | $8.34 | $8.52 | $8.26 | $8.46 | $8.46 | 17,739,310 |
| 2022-11-14 | $8.51 | $8.52 | $8.15 | $8.47 | $8.47 | 15,847,830 |
| 2022-11-11 | $8.45 | $8.45 | $8.25 | $8.34 | $8.34 | 12,499,610 |
| 2022-11-10 | $8.24 | $8.39 | $8.13 | $8.26 | $8.26 | 10,568,890 |
| 2022-11-09 | $8.28 | $8.47 | $8.25 | $8.26 | $8.26 | 10,353,030 |
| 2022-11-08 | $8.41 | $8.45 | $8.19 | $8.24 | $8.24 | 10,268,760 |
| 2022-11-07 | $8.34 | $8.54 | $8.29 | $8.34 | $8.34 | 14,203,100 |
| 2022-11-04 | $8.20 | $8.39 | $8.19 | $8.33 | $8.33 | 14,251,010 |
| 2022-11-03 | $8.04 | $8.26 | $8.02 | $8.14 | $8.14 | 12,053,530 |
| 2022-11-02 | $7.91 | $8.15 | $7.86 | $8.12 | $8.12 | 15,954,920 |
| 2022-11-01 | $7.63 | $7.93 | $7.63 | $7.90 | $7.90 | 11,593,610 |
| 2022-10-31 | $7.41 | $7.65 | $7.41 | $7.61 | $7.61 | 9,663,900 |
| 2022-10-28 | $7.81 | $7.88 | $7.42 | $7.50 | $7.50 | 13,304,390 |
| 2022-10-27 | $7.98 | $8.12 | $7.89 | $7.90 | $7.90 | 13,651,430 |
| 2022-10-26 | $7.94 | $8.17 | $7.86 | $8.03 | $8.03 | 14,389,260 |
| 2022-10-25 | $7.86 | $7.99 | $7.65 | $7.95 | $7.95 | 10,632,690 |
| 2022-10-24 | $7.90 | $8.07 | $7.81 | $7.82 | $7.82 | 10,603,090 |
| 2022-10-21 | $7.87 | $8.05 | $7.82 | $7.94 | $7.94 | 11,471,380 |
| 2022-10-20 | $7.89 | $7.99 | $7.73 | $7.83 | $7.83 | 10,115,320 |
| 2022-10-19 | $7.99 | $8.09 | $7.91 | $7.95 | $7.95 | 8,440,000 |
| 2022-10-18 | $8.08 | $8.18 | $7.90 | $8.03 | $8.03 | 16,151,930 |
| 2022-10-17 | $7.75 | $8.35 | $7.75 | $8.07 | $8.07 | 25,109,660 |
| 2022-10-14 | $7.64 | $7.79 | $7.60 | $7.75 | $7.75 | 11,150,610 |
| 2022-10-13 | $7.58 | $7.69 | $7.48 | $7.59 | $7.59 | 9,975,250 |
| 2022-10-12 | $7.33 | $7.60 | $7.27 | $7.59 | $7.59 | 11,993,680 |
| 2022-10-11 | $7.25 | $7.39 | $7.15 | $7.37 | $7.37 | 9,719,820 |
| 2022-10-10 | $7.38 | $7.48 | $7.16 | $7.19 | $7.19 | 9,738,060 |
| 2022-09-30 | $7.57 | $7.58 | $7.37 | $7.38 | $7.38 | 8,361,880 |
| 2022-09-29 | $7.71 | $7.76 | $7.45 | $7.51 | $7.51 | 9,901,020 |
| 2022-09-28 | $7.94 | $8.01 | $7.59 | $7.59 | $7.59 | 12,447,080 |
| 2022-09-27 | $7.88 | $8.06 | $7.74 | $7.95 | $7.95 | 11,629,820 |
| 2022-09-26 | $7.85 | $8.05 | $7.80 | $7.80 | $7.80 | 11,939,880 |
| 2022-09-23 | $8.28 | $8.36 | $8.01 | $8.04 | $8.04 | 10,971,030 |
| 2022-09-22 | $8.36 | $8.60 | $8.30 | $8.32 | $8.32 | 9,616,590 |
| 2022-09-21 | $8.44 | $8.50 | $8.20 | $8.44 | $8.44 | 9,597,100 |
| 2022-09-20 | $8.28 | $8.52 | $8.24 | $8.44 | $8.44 | 11,905,300 |
| 2022-09-19 | $8.40 | $8.46 | $8.10 | $8.19 | $8.19 | 11,727,560 |
| 2022-09-16 | $8.48 | $8.64 | $8.31 | $8.38 | $8.38 | 12,839,530 |
| 2022-09-15 | $8.85 | $8.93 | $8.45 | $8.52 | $8.52 | 13,201,430 |
| 2022-09-14 | $8.71 | $8.86 | $8.67 | $8.81 | $8.81 | 11,054,610 |
| 2022-09-13 | $8.97 | $9.09 | $8.81 | $8.97 | $8.97 | 11,895,380 |
| 2022-09-12 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2022-09-09 | $8.90 | $8.98 | $8.78 | $8.94 | $8.94 | 9,073,840 |
| 2022-09-08 | $9.18 | $9.28 | $8.93 | $8.98 | $8.98 | 14,158,170 |
| 2022-09-07 | $9.14 | $9.38 | $9.06 | $9.18 | $9.18 | 21,308,240 |
| 2022-09-06 | $8.95 | $9.11 | $8.90 | $9.07 | $9.07 | 12,936,060 |
| 2022-09-05 | $8.98 | $9.05 | $8.82 | $8.84 | $8.84 | 10,351,560 |
| 2022-09-02 | $8.72 | $9.08 | $8.72 | $9.00 | $9.00 | 12,949,200 |
| 2022-09-01 | $8.65 | $8.84 | $8.61 | $8.71 | $8.71 | 12,937,190 |
| 2022-08-31 | $9.10 | $9.10 | $8.52 | $8.57 | $8.57 | 20,534,870 |
| 2022-08-30 | $9.23 | $9.34 | $9.04 | $9.12 | $9.12 | 11,556,470 |
| 2022-08-29 | $9.08 | $9.28 | $8.98 | $9.26 | $9.26 | 12,721,140 |
| 2022-08-26 | $9.37 | $9.46 | $9.16 | $9.23 | $9.23 | 14,234,120 |
| 2022-08-25 | $9.27 | $9.50 | $9.15 | $9.35 | $9.35 | 15,118,730 |
| 2022-08-24 | $9.73 | $9.91 | $9.29 | $9.30 | $9.30 | 22,239,880 |
| 2022-08-23 | $9.60 | $9.94 | $9.60 | $9.75 | $9.75 | 22,097,050 |
| 2022-08-22 | $9.53 | $9.98 | $9.42 | $9.78 | $9.78 | 37,659,610 |
| 2022-08-19 | $9.60 | $9.68 | $9.20 | $9.29 | $9.29 | 21,533,140 |
| 2022-08-18 | $9.64 | $9.76 | $9.54 | $9.59 | $9.59 | 17,935,600 |
| 2022-08-17 | $9.86 | $9.90 | $9.45 | $9.68 | $9.68 | 32,532,410 |
| 2022-08-16 | $9.79 | $10.03 | $9.75 | $9.85 | $9.85 | 20,638,610 |
| 2022-08-15 | $9.89 | $9.95 | $9.73 | $9.80 | $9.80 | 19,159,650 |
| 2022-08-12 | $10.20 | $10.38 | $9.91 | $9.94 | $9.94 | 29,115,690 |
| 2022-08-11 | $10.15 | $10.36 | $9.98 | $10.20 | $10.20 | 30,441,600 |
| 2022-08-10 | $9.90 | $10.38 | $9.71 | $10.27 | $10.27 | 41,531,690 |
| 2022-08-09 | $10.08 | $10.21 | $9.87 | $9.90 | $9.90 | 24,567,420 |
| 2022-08-08 | $10.02 | $10.37 | $9.91 | $10.10 | $10.10 | 26,489,310 |
| 2022-08-05 | $10.19 | $10.27 | $9.89 | $10.14 | $10.14 | 22,538,980 |
| 2022-08-04 | $10.32 | $10.55 | $9.93 | $10.18 | $10.18 | 32,284,350 |
| 2022-08-03 | $10.52 | $11.11 | $10.30 | $10.42 | $10.42 | 46,153,150 |
| 2022-08-02 | $10.93 | $10.93 | $10.30 | $10.35 | $10.35 | 46,151,770 |
| 2022-08-01 | $11.15 | $11.49 | $10.82 | $11.17 | $11.17 | 49,063,970 |
| 2022-07-29 | $11.01 | $11.71 | $10.97 | $11.31 | $11.31 | 61,804,460 |
| 2022-07-28 | $11.07 | $11.59 | $10.94 | $11.00 | $11.00 | 44,282,240 |
| 2022-07-27 | $10.85 | $11.18 | $10.75 | $11.04 | $11.04 | 38,136,130 |
| 2022-07-26 | $10.90 | $11.20 | $10.58 | $10.97 | $10.97 | 41,686,130 |
| 2022-07-25 | $11.50 | $11.51 | $10.72 | $10.89 | $10.89 | 67,983,370 |
| 2022-07-22 | $11.25 | $12.03 | $11.20 | $11.51 | $11.51 | 108,414,000 |
| 2022-07-21 | $10.27 | $11.46 | $9.85 | $11.46 | $11.46 | 110,561,060 |
| 2022-07-20 | $9.99 | $10.67 | $9.82 | $10.42 | $10.42 | 69,910,930 |
| 2022-07-19 | $9.65 | $10.09 | $9.51 | $9.73 | $9.73 | 48,249,490 |
| 2022-07-18 | $9.15 | $9.85 | $9.14 | $9.58 | $9.58 | 40,494,660 |
| 2022-07-15 | $9.35 | $9.87 | $9.16 | $9.16 | $9.16 | 36,742,060 |
| 2022-07-14 | $9.26 | $9.57 | $9.15 | $9.41 | $9.41 | 31,009,950 |
| 2022-07-13 | $9.09 | $9.35 | $9.09 | $9.29 | $9.29 | 23,318,390 |
| 2022-07-12 | $9.21 | $9.54 | $9.18 | $9.22 | $9.22 | 32,389,760 |
| 2022-07-11 | $9.85 | $9.95 | $9.26 | $9.38 | $9.38 | 37,075,630 |
| 2022-07-08 | $10.03 | $10.10 | $9.71 | $9.71 | $9.71 | 42,757,740 |
| 2022-07-07 | $9.70 | $10.33 | $9.61 | $10.13 | $10.13 | 59,633,370 |
| 2022-07-06 | $9.65 | $10.04 | $9.56 | $9.80 | $9.80 | 45,829,020 |
| 2022-07-05 | $9.73 | $9.92 | $9.51 | $9.65 | $9.65 | 41,471,410 |
| 2022-07-04 | $9.72 | $10.06 | $9.68 | $9.80 | $9.80 | 44,126,560 |
| 2022-07-01 | $10.00 | $10.06 | $9.50 | $9.74 | $9.74 | 55,554,910 |
| 2022-06-30 | $10.01 | $10.35 | $9.74 | $10.01 | $10.01 | 92,388,820 |
| 2022-06-29 | $11.51 | $11.70 | $10.66 | $10.66 | $10.66 | 84,906,470 |
| 2022-06-28 | $11.91 | $12.35 | $11.61 | $11.84 | $11.84 | 114,816,400 |
| 2022-06-27 | $11.64 | $12.28 | $11.39 | $11.82 | $11.82 | 116,698,900 |
| 2022-06-24 | $11.98 | $12.88 | $11.90 | $12.06 | $12.06 | 146,982,210 |
| 2022-06-23 | $12.16 | $12.67 | $11.08 | $11.91 | $11.91 | 183,635,960 |
| 2022-06-22 | $11.03 | $12.00 | $11.03 | $12.00 | $12.00 | 128,728,560 |
| 2022-06-21 | $9.90 | $10.91 | $9.72 | $10.91 | $10.91 | 134,349,090 |
| 2022-06-20 | $9.81 | $10.50 | $9.73 | $9.92 | $9.92 | 139,426,070 |
| 2022-06-17 | $9.05 | $9.79 | $9.05 | $9.79 | $9.79 | 92,367,510 |
| 2022-06-16 | $9.50 | $9.65 | $8.81 | $8.90 | $8.90 | 137,844,720 |
| 2022-06-15 | $10.46 | $11.25 | $9.62 | $9.62 | $9.62 | 173,082,540 |
| 2022-06-14 | $10.15 | $11.13 | $9.83 | $10.69 | $10.69 | 176,316,130 |
| 2022-06-13 | $10.63 | $11.47 | $9.95 | $10.12 | $10.12 | 180,128,580 |
| 2022-06-10 | $9.42 | $10.43 | $8.86 | $10.43 | $10.43 | 169,094,510 |
| 2022-06-09 | $9.55 | $9.55 | $9.55 | $9.55 | $9.48 | 16,839,760 |
| 2022-06-08 | $7.81 | $8.68 | $7.44 | $8.68 | $8.61 | 59,686,260 |
| 2022-06-07 | $8.05 | $8.25 | $7.81 | $7.89 | $7.83 | 55,329,660 |
| 2022-06-06 | $7.84 | $7.90 | $7.50 | $7.78 | $7.72 | 42,443,350 |
| 2022-06-02 | $7.68 | $8.00 | $7.59 | $7.86 | $7.80 | 47,052,850 |
| 2022-06-01 | $7.85 | $8.02 | $7.75 | $7.80 | $7.74 | 49,190,530 |
| 2022-05-31 | $7.90 | $7.95 | $7.59 | $7.75 | $7.69 | 56,746,140 |
| 2022-05-30 | $7.67 | $8.08 | $7.43 | $8.06 | $8.00 | 68,757,880 |
| 2022-05-27 | $7.55 | $7.84 | $7.46 | $7.64 | $7.58 | 54,966,860 |
| 2022-05-26 | $7.65 | $7.78 | $7.27 | $7.38 | $7.32 | 39,043,910 |
| 2022-05-25 | $7.30 | $7.74 | $7.26 | $7.65 | $7.59 | 47,222,030 |
| 2022-05-24 | $8.18 | $8.18 | $7.29 | $7.41 | $7.35 | 66,475,180 |
| 2022-05-23 | $7.64 | $8.15 | $7.61 | $8.06 | $8.00 | 58,722,150 |
| 2022-05-20 | $7.52 | $7.73 | $7.45 | $7.61 | $7.55 | 47,565,120 |
| 2022-05-19 | $7.30 | $7.63 | $7.16 | $7.58 | $7.52 | 62,144,080 |
| 2022-05-18 | $7.07 | $7.70 | $7.01 | $7.44 | $7.38 | 81,747,530 |
| 2022-05-17 | $7.02 | $7.23 | $6.92 | $7.00 | $6.95 | 46,111,690 |
| 2022-05-16 | $6.77 | $7.16 | $6.66 | $7.14 | $7.09 | 58,344,300 |
| 2022-05-13 | $6.42 | $6.83 | $6.40 | $6.80 | $6.75 | 44,977,600 |
| 2022-05-12 | $6.31 | $6.58 | $6.30 | $6.43 | $6.38 | 25,367,640 |
| 2022-05-11 | $6.39 | $6.70 | $6.36 | $6.41 | $6.36 | 44,949,490 |
| 2022-05-10 | $6.17 | $6.39 | $6.10 | $6.36 | $6.31 | 24,265,500 |
| 2022-05-09 | $6.15 | $6.39 | $6.02 | $6.37 | $6.32 | 25,909,390 |
| 2022-05-06 | $6.20 | $6.36 | $6.10 | $6.16 | $6.11 | 25,955,720 |
| 2022-05-05 | $6.13 | $6.66 | $6.08 | $6.45 | $6.40 | 36,439,420 |
| 2022-05-04 | $6.17 | $6.17 | $6.17 | $6.17 | $6.12 | 0 |
| 2022-05-03 | $6.17 | $6.17 | $6.17 | $6.17 | $6.12 | 0 |
| 2022-04-29 | $5.85 | $6.23 | $5.70 | $6.17 | $6.12 | 33,733,220 |
| 2022-04-28 | $5.94 | $6.08 | $5.66 | $5.78 | $5.74 | 27,304,020 |
| 2022-04-27 | $5.70 | $6.04 | $5.61 | $6.01 | $5.96 | 38,914,390 |
| 2022-04-26 | $6.37 | $6.44 | $5.72 | $5.73 | $5.69 | 43,839,630 |
| 2022-04-25 | $6.90 | $6.92 | $6.35 | $6.35 | $6.30 | 46,178,530 |
| 2022-04-22 | $7.60 | $7.69 | $6.85 | $7.06 | $7.01 | 64,648,960 |
| 2022-04-21 | $8.70 | $8.76 | $7.61 | $7.61 | $7.55 | 74,613,000 |
| 2022-04-20 | $7.68 | $8.45 | $7.60 | $8.45 | $8.39 | 61,727,680 |
| 2022-04-19 | $7.52 | $7.69 | $7.44 | $7.68 | $7.62 | 25,906,790 |
| 2022-04-18 | $7.15 | $7.79 | $7.12 | $7.60 | $7.54 | 40,062,770 |
| 2022-04-15 | $7.17 | $7.36 | $7.07 | $7.15 | $7.10 | 22,152,520 |
| 2022-04-14 | $7.38 | $7.57 | $7.29 | $7.34 | $7.28 | 25,792,930 |
| 2022-04-13 | $7.58 | $7.76 | $7.25 | $7.29 | $7.23 | 29,986,970 |
| 2022-04-12 | $7.53 | $7.77 | $7.51 | $7.73 | $7.67 | 23,300,190 |
| 2022-04-11 | $7.80 | $7.98 | $7.54 | $7.61 | $7.55 | 31,883,640 |
| 2022-04-08 | $8.16 | $8.19 | $7.88 | $8.00 | $7.94 | 28,960,720 |
| 2022-04-07 | $8.16 | $8.38 | $8.03 | $8.07 | $8.01 | 34,928,510 |
| 2022-04-06 | $8.22 | $8.55 | $8.12 | $8.41 | $8.35 | 38,929,320 |
| 2022-04-05 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 0 |
| 2022-04-04 | $8.30 | $8.30 | $8.30 | $8.30 | $8.24 | 0 |
| 2022-04-01 | $8.30 | $8.63 | $8.18 | $8.30 | $8.24 | 44,929,730 |
| 2022-03-31 | $8.41 | $8.81 | $8.30 | $8.46 | $8.40 | 70,340,700 |
| 2022-03-30 | $9.40 | $9.41 | $8.80 | $8.81 | $8.74 | 109,568,640 |
| 2022-03-29 | $10.54 | $10.61 | $9.78 | $9.78 | $9.71 | 87,902,780 |
| 2022-03-28 | $9.85 | $11.03 | $9.51 | $10.87 | $10.79 | 119,897,640 |
| 2022-03-25 | $10.20 | $10.80 | $9.95 | $10.03 | $9.95 | 101,728,330 |
| 2022-03-24 | $10.64 | $10.98 | $9.46 | $9.91 | $9.83 | 117,363,370 |
| 2022-03-23 | $9.98 | $10.40 | $9.50 | $10.40 | $10.32 | 56,393,680 |
| 2022-03-22 | $8.75 | $9.45 | $8.45 | $9.45 | $9.38 | 89,650,940 |
| 2022-03-21 | $8.39 | $8.59 | $8.10 | $8.59 | $8.52 | 105,727,960 |
| 2022-03-18 | $7.11 | $7.81 | $6.96 | $7.81 | $7.75 | 48,831,470 |
| 2022-03-17 | $7.14 | $7.37 | $7.05 | $7.10 | $7.05 | 41,093,060 |
| 2022-03-16 | $7.08 | $7.45 | $6.35 | $7.28 | $7.22 | 64,054,380 |
| 2022-03-15 | $6.58 | $7.24 | $6.38 | $7.05 | $7.00 | 51,659,730 |
| 2022-03-14 | $6.70 | $6.81 | $6.58 | $6.58 | $6.53 | 9,603,530 |
| 2022-03-11 | $6.60 | $6.77 | $6.48 | $6.74 | $6.69 | 11,310,300 |
| 2022-03-10 | $6.73 | $6.85 | $6.65 | $6.66 | $6.61 | 11,247,310 |
| 2022-03-09 | $6.76 | $6.85 | $6.28 | $6.65 | $6.60 | 24,114,450 |
| 2022-03-08 | $7.18 | $7.28 | $6.74 | $6.75 | $6.70 | 18,285,400 |
| 2022-03-07 | $7.36 | $7.39 | $7.17 | $7.20 | $7.15 | 11,120,760 |
| 2022-03-04 | $7.65 | $7.66 | $7.33 | $7.38 | $7.32 | 12,573,910 |
| 2022-03-03 | $7.65 | $7.79 | $7.53 | $7.66 | $7.60 | 12,453,310 |
| 2022-03-02 | $7.71 | $7.86 | $7.63 | $7.66 | $7.60 | 12,510,400 |
| 2022-03-01 | $7.58 | $7.79 | $7.51 | $7.74 | $7.68 | 17,286,260 |
| 2022-02-28 | $7.46 | $7.64 | $7.22 | $7.55 | $7.49 | 15,213,520 |
| 2022-02-25 | $7.50 | $7.78 | $7.42 | $7.44 | $7.38 | 18,967,190 |
| 2022-02-24 | $7.37 | $7.93 | $7.30 | $7.44 | $7.38 | 27,463,060 |
| 2022-02-23 | $7.25 | $7.52 | $7.22 | $7.44 | $7.38 | 10,514,940 |
| 2022-02-22 | $7.44 | $7.44 | $7.18 | $7.22 | $7.17 | 11,080,800 |
| 2022-02-21 | $7.23 | $7.49 | $7.23 | $7.46 | $7.40 | 12,092,930 |
| 2022-02-18 | $7.25 | $7.28 | $7.15 | $7.27 | $7.21 | 7,335,510 |
| 2022-02-17 | $7.30 | $7.42 | $7.23 | $7.24 | $7.18 | 8,682,770 |
| 2022-02-16 | $7.27 | $7.34 | $7.21 | $7.31 | $7.25 | 6,659,960 |
| 2022-02-15 | $7.14 | $7.32 | $7.10 | $7.24 | $7.18 | 7,798,000 |
| 2022-02-14 | $7.25 | $7.38 | $7.10 | $7.18 | $7.13 | 7,577,970 |
| 2022-02-11 | $7.50 | $7.50 | $7.22 | $7.25 | $7.19 | 13,200,280 |
| 2022-02-10 | $7.73 | $7.73 | $7.52 | $7.54 | $7.48 | 9,486,480 |
| 2022-02-09 | $7.49 | $7.68 | $7.41 | $7.65 | $7.59 | 11,430,400 |
| 2022-02-08 | $7.46 | $7.58 | $7.28 | $7.49 | $7.43 | 9,449,360 |
| 2022-02-07 | $7.46 | $7.69 | $7.39 | $7.45 | $7.39 | 14,598,200 |
| 2022-02-04 | $7.37 | $7.37 | $7.37 | $7.37 | $7.31 | 0 |
| 2022-02-03 | $7.37 | $7.37 | $7.37 | $7.37 | $7.31 | 0 |
| 2022-02-02 | $7.37 | $7.37 | $7.37 | $7.37 | $7.31 | 0 |
| 2022-02-01 | $7.37 | $7.37 | $7.37 | $7.37 | $7.31 | 0 |
| 2022-01-28 | $7.59 | $7.67 | $7.34 | $7.37 | $7.31 | 9,055,620 |
| 2022-01-27 | $7.90 | $7.90 | $7.47 | $7.47 | $7.41 | 9,856,500 |
| 2022-01-26 | $7.50 | $7.82 | $7.47 | $7.79 | $7.73 | 15,331,430 |
| 2022-01-25 | $8.02 | $8.14 | $7.48 | $7.52 | $7.46 | 23,037,720 |
| 2022-01-24 | $8.09 | $8.29 | $7.79 | $8.06 | $8.00 | 12,809,890 |
| 2022-01-21 | $8.06 | $8.15 | $7.99 | $8.09 | $8.03 | 10,062,050 |
| 2022-01-20 | $8.21 | $8.30 | $8.00 | $8.05 | $7.99 | 16,019,880 |
| 2022-01-19 | $8.40 | $8.50 | $8.16 | $8.21 | $8.15 | 15,270,920 |
| 2022-01-18 | $8.46 | $8.89 | $8.40 | $8.41 | $8.35 | 21,626,650 |
| 2022-01-17 | $8.19 | $8.69 | $8.07 | $8.50 | $8.44 | 29,114,720 |
| 2022-01-14 | $8.20 | $8.36 | $8.11 | $8.21 | $8.15 | 16,866,500 |
| 2022-01-13 | $8.40 | $8.40 | $8.05 | $8.20 | $8.14 | 19,304,540 |
| 2022-01-12 | $8.11 | $8.48 | $8.11 | $8.36 | $8.30 | 29,699,540 |
| 2022-01-11 | $8.09 | $8.20 | $8.07 | $8.09 | $8.03 | 15,627,010 |
| 2022-01-10 | $8.17 | $8.25 | $7.97 | $8.09 | $8.03 | 18,746,060 |
| 2022-01-07 | $8.45 | $8.60 | $8.09 | $8.10 | $8.04 | 21,541,400 |
| 2022-01-06 | $8.12 | $8.61 | $8.03 | $8.54 | $8.47 | 27,394,190 |
| 2022-01-05 | $8.55 | $8.62 | $8.05 | $8.20 | $8.14 | 35,124,030 |
| 2022-01-04 | $8.67 | $8.89 | $8.50 | $8.57 | $8.50 | 29,589,420 |
| 2022-01-03 | $8.68 | $8.68 | $8.68 | $8.68 | $8.61 | 0 |
| 2021-12-31 | $9.22 | $9.27 | $8.59 | $8.68 | $8.61 | 55,958,880 |
| 2021-12-30 | $10.00 | $10.61 | $9.27 | $9.29 | $9.22 | 88,347,480 |
| 2021-12-29 | $8.85 | $9.77 | $8.69 | $9.77 | $9.70 | 42,123,240 |
| 2021-12-28 | $8.87 | $8.97 | $8.69 | $8.88 | $8.81 | 17,922,300 |
| 2021-12-27 | $8.62 | $9.05 | $8.41 | $8.84 | $8.77 | 30,642,140 |
| 2021-12-24 | $9.25 | $9.43 | $8.72 | $8.78 | $8.71 | 33,520,010 |
| 2021-12-23 | $9.35 | $9.88 | $9.14 | $9.33 | $9.26 | 48,143,320 |
| 2021-12-22 | $9.66 | $9.66 | $9.13 | $9.29 | $9.22 | 30,774,820 |
| 2021-12-21 | $9.51 | $9.70 | $9.38 | $9.62 | $9.55 | 25,053,800 |
| 2021-12-20 | $9.80 | $9.83 | $9.45 | $9.49 | $9.42 | 30,731,900 |
| 2021-12-17 | $10.11 | $10.35 | $9.64 | $9.68 | $9.61 | 38,248,100 |
| 2021-12-16 | $10.08 | $10.34 | $9.79 | $10.16 | $10.08 | 49,018,280 |
| 2021-12-15 | $10.54 | $11.45 | $9.97 | $10.00 | $9.92 | 97,962,830 |
| 2021-12-14 | $9.74 | $10.71 | $9.16 | $10.71 | $10.63 | 67,218,050 |
| 2021-12-13 | $10.35 | $10.37 | $9.38 | $9.74 | $9.67 | 62,055,800 |
| 2021-12-10 | $10.65 | $10.70 | $9.97 | $10.38 | $10.30 | 70,620,520 |
| 2021-12-09 | $10.60 | $10.98 | $10.10 | $10.77 | $10.69 | 100,061,270 |
| 2021-12-08 | $9.32 | $10.12 | $9.05 | $10.12 | $10.04 | 49,892,910 |
| 2021-12-07 | $9.00 | $9.78 | $9.00 | $9.20 | $9.13 | 88,551,560 |
| 2021-12-06 | $8.88 | $9.19 | $8.60 | $8.94 | $8.87 | 110,186,800 |
| 2021-12-03 | $8.78 | $8.78 | $8.78 | $8.78 | $8.71 | 128,807,160 |
| 2021-12-02 | $8.38 | $8.38 | $8.38 | $8.38 | $8.32 | 100,808,770 |
| 2021-12-01 | $7.45 | $8.17 | $7.43 | $8.01 | $7.95 | 131,372,810 |
| 2021-11-30 | $6.90 | $7.43 | $6.78 | $7.43 | $7.37 | 109,963,470 |
| 2021-11-29 | $6.03 | $6.75 | $6.01 | $6.75 | $6.70 | 64,138,700 |
| 2021-11-26 | $6.11 | $6.20 | $6.09 | $6.14 | $6.09 | 13,374,710 |
| 2021-11-25 | $6.30 | $6.30 | $6.12 | $6.16 | $6.11 | 21,149,510 |
| 2021-11-24 | $6.25 | $6.36 | $6.16 | $6.30 | $6.25 | 26,490,470 |
| 2021-11-23 | $6.41 | $6.46 | $6.24 | $6.25 | $6.20 | 23,905,680 |
| 2021-11-22 | $6.36 | $6.47 | $6.34 | $6.40 | $6.35 | 19,024,730 |
| 2021-11-19 | $6.40 | $6.48 | $6.25 | $6.39 | $6.34 | 25,683,250 |
| 2021-11-18 | $6.62 | $6.65 | $6.42 | $6.44 | $6.39 | 30,565,520 |
| 2021-11-17 | $6.66 | $6.71 | $6.44 | $6.66 | $6.61 | 32,538,140 |
| 2021-11-16 | $6.75 | $6.81 | $6.58 | $6.64 | $6.59 | 47,385,450 |
| 2021-11-15 | $6.35 | $6.92 | $6.31 | $6.80 | $6.75 | 86,927,470 |
| 2021-11-12 | $6.35 | $6.43 | $6.31 | $6.37 | $6.32 | 34,858,030 |
| 2021-11-11 | $6.39 | $6.47 | $6.33 | $6.37 | $6.32 | 40,677,890 |
| 2021-11-10 | $6.42 | $6.52 | $6.30 | $6.42 | $6.37 | 69,550,070 |
| 2021-11-09 | $6.64 | $6.75 | $6.36 | $6.39 | $6.34 | 85,346,190 |
| 2021-11-08 | $7.05 | $7.14 | $6.61 | $6.61 | $6.56 | 95,958,680 |
| 2021-11-05 | $8.15 | $8.15 | $8.15 | $8.15 | $8.09 | 95,295,280 |
| 2021-11-04 | $7.88 | $8.33 | $7.71 | $8.15 | $8.09 | 128,323,420 |
| 2021-11-03 | $6.77 | $7.57 | $6.68 | $7.57 | $7.51 | 67,153,340 |
| 2021-11-02 | $6.64 | $6.93 | $6.50 | $6.88 | $6.83 | 52,283,370 |
| 2021-11-01 | $6.31 | $6.76 | $6.25 | $6.65 | $6.60 | 77,188,630 |
| 2021-10-29 | $5.87 | $6.45 | $5.71 | $6.33 | $6.28 | 64,426,910 |
| 2021-10-28 | $5.86 | $6.02 | $5.60 | $5.86 | $5.82 | 27,391,970 |
| 2021-10-27 | $5.55 | $5.75 | $5.50 | $5.68 | $5.64 | 14,412,160 |
| 2021-10-26 | $5.59 | $5.73 | $5.54 | $5.57 | $5.53 | 8,589,850 |
| 2021-10-25 | $5.61 | $5.64 | $5.52 | $5.59 | $5.55 | 10,105,900 |
| 2021-10-22 | $5.78 | $5.94 | $5.67 | $5.67 | $5.63 | 15,328,300 |
| 2021-10-21 | $5.78 | $5.92 | $5.61 | $5.78 | $5.74 | 13,827,050 |
| 2021-10-20 | $5.69 | $5.90 | $5.65 | $5.80 | $5.76 | 12,250,280 |
| 2021-10-19 | $5.77 | $5.79 | $5.65 | $5.68 | $5.64 | 9,092,900 |
| 2021-10-18 | $5.79 | $5.82 | $5.68 | $5.76 | $5.72 | 6,273,970 |
| 2021-10-15 | $5.86 | $5.92 | $5.63 | $5.81 | $5.77 | 9,546,880 |
| 2021-10-14 | $5.88 | $6.07 | $5.78 | $5.79 | $5.75 | 10,608,760 |
| 2021-10-13 | $5.77 | $5.96 | $5.66 | $5.92 | $5.87 | 14,924,210 |
| 2021-10-12 | $5.83 | $5.90 | $5.62 | $5.71 | $5.67 | 9,698,240 |
| 2021-10-11 | $5.86 | $5.89 | $5.77 | $5.83 | $5.79 | 10,271,420 |
| 2021-10-08 | $5.54 | $5.95 | $5.54 | $5.91 | $5.87 | 18,712,270 |
| 2021-10-07 | $5.57 | $5.57 | $5.57 | $5.57 | $5.53 | 0 |
| 2021-10-06 | $5.57 | $5.57 | $5.57 | $5.57 | $5.53 | 0 |
| 2021-09-30 | $5.64 | $5.64 | $5.36 | $5.57 | $5.53 | 16,282,880 |
| 2021-09-29 | $5.68 | $5.70 | $5.42 | $5.53 | $5.49 | 14,982,090 |
| 2021-09-28 | $5.59 | $5.77 | $5.52 | $5.71 | $5.67 | 10,560,870 |
| 2021-09-27 | $5.82 | $5.83 | $5.50 | $5.60 | $5.56 | 12,206,970 |
| 2021-09-24 | $5.83 | $5.95 | $5.78 | $5.83 | $5.79 | 12,074,610 |
| 2021-09-23 | $5.95 | $6.01 | $5.83 | $5.87 | $5.83 | 12,190,550 |
| 2021-09-22 | $5.61 | $6.03 | $5.61 | $5.94 | $5.89 | 22,088,850 |
| 2021-09-21 | $5.68 | $5.68 | $5.68 | $5.68 | $5.64 | 0 |
| 2021-09-20 | $5.68 | $5.68 | $5.68 | $5.68 | $5.64 | 0 |
| 2021-09-17 | $5.72 | $5.75 | $5.50 | $5.68 | $5.64 | 18,661,430 |
| 2021-09-16 | $5.50 | $5.96 | $5.46 | $5.81 | $5.77 | 31,619,320 |
| 2021-09-15 | $5.53 | $5.54 | $5.47 | $5.50 | $5.46 | 7,485,720 |
| 2021-09-14 | $5.61 | $5.67 | $5.49 | $5.52 | $5.48 | 14,099,300 |
| 2021-09-13 | $5.58 | $5.63 | $5.54 | $5.58 | $5.54 | 13,184,530 |
| 2021-09-10 | $5.64 | $5.70 | $5.56 | $5.59 | $5.55 | 14,230,760 |
| 2021-09-09 | $5.64 | $5.66 | $5.55 | $5.61 | $5.57 | 13,295,650 |
| 2021-09-08 | $5.50 | $5.65 | $5.43 | $5.61 | $5.57 | 19,610,930 |
| 2021-09-07 | $5.39 | $5.61 | $5.33 | $5.48 | $5.44 | 18,528,980 |
| 2021-09-06 | $5.25 | $5.42 | $5.22 | $5.38 | $5.34 | 14,493,640 |
| 2021-09-03 | $5.19 | $5.29 | $5.18 | $5.25 | $5.21 | 9,287,920 |
| 2021-09-02 | $5.14 | $5.19 | $5.13 | $5.19 | $5.15 | 8,106,400 |
| 2021-09-01 | $5.17 | $5.19 | $5.11 | $5.16 | $5.12 | 7,427,010 |
| 2021-08-31 | $5.10 | $5.16 | $5.07 | $5.16 | $5.12 | 6,187,910 |
| 2021-08-30 | $5.11 | $5.19 | $5.06 | $5.11 | $5.07 | 6,977,550 |
| 2021-08-27 | $5.03 | $5.15 | $4.99 | $5.11 | $5.07 | 6,730,150 |
| 2021-08-26 | $5.12 | $5.15 | $5.02 | $5.03 | $4.99 | 7,614,360 |
| 2021-08-25 | $5.18 | $5.20 | $5.12 | $5.17 | $5.13 | 4,722,440 |
| 2021-08-24 | $5.15 | $5.21 | $5.14 | $5.18 | $5.14 | 4,783,790 |
| 2021-08-23 | $5.04 | $5.18 | $5.04 | $5.15 | $5.11 | 5,763,130 |
| 2021-08-20 | $5.13 | $5.14 | $4.98 | $5.04 | $5.00 | 5,527,250 |
| 2021-08-19 | $5.17 | $5.20 | $5.11 | $5.13 | $5.09 | 4,414,210 |
| 2021-08-18 | $5.15 | $5.18 | $5.11 | $5.16 | $5.12 | 3,849,280 |
| 2021-08-17 | $5.27 | $5.31 | $5.14 | $5.14 | $5.10 | 6,603,450 |
| 2021-08-16 | $5.24 | $5.39 | $5.21 | $5.31 | $5.27 | 9,149,870 |
| 2021-08-13 | $5.30 | $5.37 | $5.26 | $5.27 | $5.23 | 6,177,750 |
| 2021-08-12 | $5.26 | $5.37 | $5.20 | $5.31 | $5.27 | 7,517,700 |
| 2021-08-11 | $5.29 | $5.34 | $5.25 | $5.29 | $5.25 | 6,118,840 |
| 2021-08-10 | $5.18 | $5.36 | $5.16 | $5.31 | $5.27 | 9,564,800 |
| 2021-08-09 | $5.16 | $5.21 | $5.10 | $5.20 | $5.16 | 7,008,240 |
| 2021-08-06 | $5.12 | $5.20 | $5.09 | $5.18 | $5.14 | 8,319,080 |
| 2021-08-05 | $5.11 | $5.19 | $5.08 | $5.09 | $5.05 | 9,201,790 |
| 2021-08-04 | $5.10 | $5.18 | $5.05 | $5.13 | $5.09 | 6,461,080 |
| 2021-08-03 | $5.14 | $5.17 | $5.06 | $5.09 | $5.05 | 5,618,200 |
| 2021-08-02 | $4.98 | $5.17 | $4.93 | $5.15 | $5.11 | 9,622,570 |
| 2021-07-30 | $4.96 | $4.98 | $4.87 | $4.97 | $4.93 | 5,175,270 |
| 2021-07-29 | $4.96 | $5.03 | $4.91 | $4.96 | $4.92 | 6,559,700 |
| 2021-07-28 | $4.96 | $4.99 | $4.68 | $4.98 | $4.94 | 10,974,850 |
| 2021-07-27 | $4.88 | $5.04 | $4.88 | $4.98 | $4.94 | 8,828,970 |
| 2021-07-26 | $5.03 | $5.05 | $4.86 | $4.88 | $4.84 | 11,231,000 |
| 2021-07-23 | $5.11 | $5.19 | $5.06 | $5.08 | $5.04 | 8,335,290 |
| 2021-07-22 | $5.14 | $5.31 | $5.11 | $5.12 | $5.08 | 10,048,050 |
| 2021-07-21 | $5.03 | $5.15 | $5.03 | $5.13 | $5.09 | 9,507,070 |
| 2021-07-20 | $5.00 | $5.07 | $4.96 | $5.02 | $4.98 | 5,685,900 |
| 2021-07-19 | $5.13 | $5.14 | $4.99 | $5.03 | $4.99 | 8,570,400 |
| 2021-07-16 | $5.25 | $5.29 | $5.12 | $5.13 | $5.09 | 9,670,520 |
| 2021-07-15 | $5.25 | $5.32 | $5.20 | $5.28 | $5.24 | 6,627,740 |
| 2021-07-14 | $5.29 | $5.34 | $5.23 | $5.25 | $5.21 | 8,517,030 |
| 2021-07-13 | $5.26 | $5.35 | $5.16 | $5.31 | $5.27 | 12,642,350 |
| 2021-07-12 | $5.22 | $5.33 | $5.22 | $5.27 | $5.23 | 11,672,370 |
| 2021-07-09 | $5.13 | $5.25 | $5.10 | $5.21 | $5.17 | 6,176,900 |
| 2021-07-08 | $5.27 | $5.28 | $5.13 | $5.17 | $5.13 | 9,350,400 |
| 2021-07-07 | $5.24 | $5.27 | $5.18 | $5.24 | $5.20 | 9,333,850 |
| 2021-07-06 | $5.26 | $5.38 | $5.23 | $5.30 | $5.26 | 11,536,360 |
| 2021-07-05 | $5.55 | $5.55 | $5.19 | $5.30 | $5.26 | 19,833,000 |
| 2021-07-02 | $5.76 | $5.89 | $5.68 | $5.71 | $5.67 | 10,181,000 |
| 2021-07-01 | $5.85 | $5.92 | $5.66 | $5.75 | $5.71 | 16,491,750 |
| 2021-06-30 | $6.00 | $6.00 | $5.70 | $5.93 | $5.88 | 22,650,540 |
| 2021-06-29 | $5.94 | $6.07 | $5.88 | $5.94 | $5.89 | 20,565,530 |
| 2021-06-28 | $5.83 | $6.02 | $5.77 | $5.95 | $5.90 | 25,056,880 |
| 2021-06-25 | $5.75 | $5.82 | $5.62 | $5.78 | $5.74 | 12,619,520 |
| 2021-06-24 | $5.76 | $5.88 | $5.68 | $5.69 | $5.65 | 14,776,050 |
| 2021-06-23 | $5.57 | $5.83 | $5.51 | $5.79 | $5.75 | 23,884,290 |
| 2021-06-22 | $5.44 | $5.64 | $5.40 | $5.60 | $5.56 | 18,196,690 |
| 2021-06-21 | $5.51 | $5.56 | $5.41 | $5.45 | $5.41 | 11,329,310 |
| 2021-06-18 | $5.51 | $5.59 | $5.44 | $5.53 | $5.49 | 9,799,510 |
| 2021-06-17 | $5.72 | $5.84 | $5.58 | $5.60 | $5.44 | 13,399,170 |
| 2021-06-16 | $5.67 | $5.82 | $5.53 | $5.75 | $5.59 | 15,009,420 |
| 2021-06-15 | $5.82 | $6.04 | $5.67 | $5.72 | $5.56 | 18,435,380 |
| 2021-06-14 | $5.78 | $5.78 | $5.78 | $5.78 | $5.61 | 0 |
| 2021-06-11 | $5.99 | $6.11 | $5.74 | $5.78 | $5.61 | 30,306,900 |
| 2021-06-10 | $5.72 | $5.87 | $5.68 | $5.69 | $5.53 | 12,905,260 |
| 2021-06-09 | $5.75 | $5.81 | $5.61 | $5.64 | $5.48 | 9,598,430 |
| 2021-06-08 | $5.73 | $5.80 | $5.64 | $5.75 | $5.59 | 13,231,800 |
| 2021-06-07 | $5.67 | $5.83 | $5.57 | $5.80 | $5.63 | 17,504,460 |
| 2021-06-04 | $5.62 | $5.69 | $5.57 | $5.65 | $5.49 | 10,558,270 |
| 2021-06-03 | $5.72 | $5.81 | $5.66 | $5.67 | $5.51 | 13,179,790 |
| 2021-06-02 | $5.87 | $5.94 | $5.74 | $5.78 | $5.61 | 21,443,790 |
| 2021-06-01 | $5.71 | $6.25 | $5.71 | $5.87 | $5.70 | 34,474,510 |
| 2021-05-31 | $5.45 | $5.98 | $5.38 | $5.79 | $5.62 | 36,595,440 |
| 2021-05-28 | $5.55 | $5.57 | $5.38 | $5.44 | $5.28 | 20,542,350 |
| 2021-05-27 | $5.54 | $5.60 | $5.50 | $5.58 | $5.42 | 12,790,800 |
| 2021-05-26 | $5.62 | $5.74 | $5.54 | $5.54 | $5.38 | 17,463,630 |
| 2021-05-25 | $5.70 | $5.72 | $5.53 | $5.59 | $5.43 | 24,952,500 |
| 2021-05-24 | $5.88 | $6.18 | $5.64 | $5.71 | $5.55 | 54,129,450 |
| 2021-05-21 | $5.25 | $5.71 | $5.25 | $5.71 | $5.55 | 30,542,350 |
| 2021-05-20 | $5.23 | $5.28 | $5.19 | $5.19 | $5.04 | 7,648,100 |
| 2021-05-19 | $5.31 | $5.39 | $5.21 | $5.25 | $5.10 | 8,577,850 |
| 2021-05-18 | $5.28 | $5.35 | $5.20 | $5.31 | $5.16 | 7,050,580 |
| 2021-05-17 | $5.37 | $5.47 | $5.26 | $5.32 | $5.17 | 12,226,000 |
| 2021-05-14 | $5.36 | $5.42 | $5.31 | $5.36 | $5.21 | 7,914,530 |
| 2021-05-13 | $5.39 | $5.45 | $5.33 | $5.35 | $5.20 | 8,003,500 |
| 2021-05-12 | $5.27 | $5.43 | $5.23 | $5.43 | $5.27 | 11,059,290 |
| 2021-05-11 | $5.30 | $5.31 | $5.20 | $5.29 | $5.14 | 6,178,810 |
| 2021-05-10 | $5.23 | $5.35 | $5.18 | $5.31 | $5.16 | 8,343,920 |
| 2021-05-07 | $5.16 | $5.31 | $5.15 | $5.23 | $5.08 | 6,091,260 |
| 2021-05-06 | $5.10 | $5.19 | $5.06 | $5.17 | $5.02 | 8,696,880 |
| 2021-05-05 | $5.08 | $5.08 | $5.08 | $5.08 | $4.93 | 0 |
| 2021-05-04 | $5.08 | $5.08 | $5.08 | $5.08 | $4.93 | 0 |
| 2021-04-30 | $5.23 | $5.26 | $5.06 | $5.08 | $4.93 | 10,129,560 |
| 2021-04-29 | $5.23 | $5.27 | $5.18 | $5.23 | $5.08 | 6,213,800 |
| 2021-04-28 | $5.19 | $5.30 | $5.17 | $5.25 | $5.10 | 5,340,650 |
| 2021-04-27 | $5.32 | $5.33 | $5.20 | $5.23 | $5.08 | 7,825,120 |
| 2021-04-26 | $5.29 | $5.30 | $5.23 | $5.29 | $5.14 | 6,283,030 |
| 2021-04-23 | $5.27 | $5.32 | $5.23 | $5.25 | $5.10 | 7,808,630 |
| 2021-04-22 | $5.33 | $5.35 | $5.27 | $5.28 | $5.13 | 12,567,440 |
| 2021-04-21 | $5.47 | $5.49 | $5.30 | $5.33 | $5.18 | 15,126,830 |
| 2021-04-20 | $5.58 | $5.67 | $5.47 | $5.47 | $5.31 | 21,677,790 |
| 2021-04-19 | $5.48 | $5.74 | $5.44 | $5.62 | $5.46 | 25,984,990 |
| 2021-04-16 | $5.27 | $5.45 | $5.24 | $5.41 | $5.25 | 15,339,840 |
| 2021-04-15 | $5.23 | $5.35 | $5.23 | $5.28 | $5.13 | 8,537,710 |
| 2021-04-14 | $5.30 | $5.33 | $5.24 | $5.30 | $5.15 | 9,557,400 |
| 2021-04-13 | $5.27 | $5.40 | $5.20 | $5.33 | $5.18 | 15,245,660 |
| 2021-04-12 | $5.29 | $5.38 | $5.26 | $5.30 | $5.15 | 11,344,300 |
| 2021-04-09 | $5.27 | $5.30 | $5.22 | $5.27 | $5.12 | 8,215,990 |
| 2021-04-08 | $5.23 | $5.36 | $5.21 | $5.28 | $5.13 | 13,893,720 |
| 2021-04-07 | $5.50 | $5.60 | $5.28 | $5.29 | $5.14 | 18,530,980 |
| 2021-04-06 | $5.28 | $5.35 | $5.23 | $5.31 | $5.16 | 9,666,270 |
| 2021-04-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.14 | 0 |
| 2021-04-02 | $5.30 | $5.35 | $5.27 | $5.29 | $5.14 | 12,190,280 |
| 2021-04-01 | $5.33 | $5.48 | $5.24 | $5.35 | $5.20 | 20,229,690 |
| 2021-03-31 | $5.23 | $5.31 | $5.19 | $5.23 | $5.08 | 11,117,550 |
| 2021-03-30 | $5.28 | $5.35 | $5.20 | $5.23 | $5.08 | 12,082,930 |
| 2021-03-29 | $5.23 | $5.31 | $5.18 | $5.30 | $5.15 | 13,025,150 |
| 2021-03-26 | $5.11 | $5.24 | $5.09 | $5.22 | $5.07 | 15,957,670 |
| 2021-03-25 | $5.18 | $5.21 | $5.04 | $5.13 | $4.98 | 12,136,070 |
| 2021-03-24 | $5.16 | $5.35 | $5.08 | $5.10 | $4.95 | 18,274,330 |
| 2021-03-23 | $5.12 | $5.22 | $5.06 | $5.16 | $5.01 | 21,066,550 |
| 2021-03-22 | $4.98 | $5.14 | $4.94 | $5.12 | $4.97 | 21,691,030 |
| 2021-03-19 | $4.92 | $5.25 | $4.89 | $5.04 | $4.90 | 25,547,940 |
| 2021-03-18 | $4.96 | $5.02 | $4.94 | $4.96 | $4.82 | 9,321,900 |
| 2021-03-17 | $5.03 | $5.04 | $4.94 | $4.98 | $4.84 | 11,293,200 |
| 2021-03-16 | $4.92 | $4.99 | $4.90 | $4.97 | $4.83 | 13,262,380 |
| 2021-03-15 | $4.85 | $4.91 | $4.83 | $4.89 | $4.75 | 9,725,400 |
| 2021-03-12 | $4.87 | $4.94 | $4.81 | $4.87 | $4.73 | 11,883,350 |
| 2021-03-11 | $4.70 | $4.88 | $4.66 | $4.86 | $4.72 | 13,194,510 |
| 2021-03-10 | $4.92 | $4.94 | $4.70 | $4.71 | $4.57 | 13,924,530 |
| 2021-03-09 | $4.99 | $5.01 | $4.66 | $4.87 | $4.73 | 20,339,530 |
| 2021-03-08 | $5.03 | $5.16 | $4.98 | $5.00 | $4.86 | 15,797,950 |
| 2021-03-05 | $4.90 | $5.17 | $4.88 | $5.03 | $4.89 | 20,779,800 |
| 2021-03-04 | $4.95 | $5.01 | $4.91 | $4.93 | $4.79 | 13,794,850 |
| 2021-03-03 | $4.88 | $4.97 | $4.86 | $4.96 | $4.82 | 13,202,480 |
| 2021-03-02 | $5.01 | $5.02 | $4.87 | $4.92 | $4.78 | 12,968,370 |
| 2021-03-01 | $4.95 | $5.02 | $4.91 | $5.00 | $4.86 | 14,200,210 |
| 2021-02-26 | $4.89 | $4.98 | $4.82 | $4.93 | $4.79 | 14,875,270 |
| 2021-02-25 | $4.98 | $5.03 | $4.88 | $4.90 | $4.76 | 15,674,800 |
| 2021-02-24 | $4.95 | $5.05 | $4.86 | $5.01 | $4.87 | 19,104,010 |
| 2021-02-23 | $5.00 | $5.08 | $4.89 | $4.94 | $4.80 | 18,550,340 |
| 2021-02-22 | $4.94 | $5.12 | $4.92 | $5.02 | $4.88 | 27,752,010 |
| 2021-02-19 | $4.94 | $5.01 | $4.82 | $4.92 | $4.78 | 32,501,100 |
| 2021-02-18 | $4.39 | $4.80 | $4.37 | $4.80 | $4.66 | 27,671,330 |
| 2021-02-17 | $4.36 | $4.36 | $4.36 | $4.36 | $4.23 | 0 |
| 2021-02-16 | $4.36 | $4.36 | $4.36 | $4.36 | $4.23 | 0 |
| 2021-02-15 | $4.36 | $4.36 | $4.36 | $4.36 | $4.23 | 0 |
| 2021-02-12 | $4.36 | $4.36 | $4.36 | $4.36 | $4.23 | 0 |
| 2021-02-11 | $4.36 | $4.36 | $4.36 | $4.36 | $4.23 | 0 |
| 2021-02-10 | $4.45 | $4.51 | $4.31 | $4.36 | $4.23 | 22,557,180 |
| 2021-02-09 | $4.71 | $4.75 | $4.30 | $4.49 | $4.36 | 34,933,570 |
| 2021-02-08 | $4.87 | $4.92 | $4.68 | $4.78 | $4.64 | 17,708,720 |
| 2021-02-05 | $4.85 | $5.14 | $4.84 | $4.97 | $4.83 | 26,829,970 |
| 2021-02-04 | $4.72 | $4.96 | $4.70 | $4.88 | $4.74 | 24,999,640 |
| 2021-02-03 | $4.81 | $4.85 | $4.70 | $4.72 | $4.58 | 18,829,720 |
| 2021-02-02 | $4.75 | $5.06 | $4.65 | $4.85 | $4.71 | 26,010,560 |
| 2021-02-01 | $4.73 | $4.77 | $4.68 | $4.76 | $4.62 | 14,867,140 |
| 2021-01-29 | $4.96 | $4.98 | $4.67 | $4.72 | $4.58 | 26,470,400 |
| 2021-01-28 | $5.04 | $5.17 | $4.92 | $4.94 | $4.80 | 29,419,480 |
| 2021-01-27 | $5.05 | $5.33 | $5.04 | $5.18 | $5.03 | 39,103,660 |
| 2021-01-26 | $5.16 | $5.35 | $5.00 | $5.03 | $4.89 | 50,754,200 |
| 2021-01-25 | $5.40 | $5.80 | $5.18 | $5.40 | $5.25 | 91,224,760 |
| 2021-01-22 | $5.47 | $5.70 | $5.35 | $5.70 | $5.54 | 93,612,940 |
| 2021-01-21 | $4.70 | $5.18 | $4.62 | $5.18 | $5.03 | 60,442,480 |
| 2021-01-20 | $4.69 | $4.80 | $4.67 | $4.71 | $4.57 | 13,633,070 |
| 2021-01-19 | $4.61 | $4.72 | $4.56 | $4.68 | $4.55 | 14,624,000 |
| 2021-01-18 | $4.66 | $4.71 | $4.60 | $4.62 | $4.49 | 12,860,650 |
| 2021-01-15 | $4.62 | $4.70 | $4.60 | $4.64 | $4.51 | 9,424,800 |
| 2021-01-14 | $4.61 | $4.68 | $4.51 | $4.59 | $4.46 | 11,101,920 |
| 2021-01-13 | $4.81 | $4.83 | $4.53 | $4.62 | $4.49 | 21,186,320 |
| 2021-01-12 | $4.80 | $4.88 | $4.76 | $4.83 | $4.69 | 10,729,450 |
| 2021-01-11 | $4.99 | $4.99 | $4.82 | $4.84 | $4.70 | 11,651,050 |
| 2021-01-08 | $4.86 | $5.00 | $4.80 | $4.96 | $4.82 | 15,987,270 |
| 2021-01-07 | $5.00 | $5.04 | $4.76 | $4.80 | $4.66 | 21,885,080 |
| 2021-01-06 | $5.12 | $5.19 | $5.00 | $5.03 | $4.89 | 23,816,900 |
| 2021-01-05 | $4.96 | $5.30 | $4.95 | $5.19 | $5.04 | 43,260,070 |
| 2021-01-04 | $4.98 | $5.02 | $4.83 | $4.93 | $4.79 | 22,533,950 |
| 2021-01-01 | $4.97 | $4.97 | $4.97 | $4.97 | $4.83 | 0 |
| 2020-12-31 | $4.94 | $5.08 | $4.90 | $4.97 | $4.83 | 28,194,580 |
| 2020-12-30 | $5.00 | $5.15 | $4.96 | $4.97 | $4.83 | 25,470,220 |
| 2020-12-29 | $5.12 | $5.17 | $4.99 | $4.99 | $4.85 | 18,631,500 |
| 2020-12-28 | $5.29 | $5.33 | $5.09 | $5.14 | $4.99 | 23,678,500 |
| 2020-12-25 | $5.51 | $5.58 | $5.27 | $5.35 | $5.20 | 33,163,110 |
| 2020-12-24 | $6.23 | $6.25 | $5.65 | $5.71 | $5.55 | 39,646,000 |
| 2020-12-23 | $6.12 | $6.44 | $6.11 | $6.28 | $6.10 | 25,961,290 |
| 2020-12-22 | $6.35 | $6.41 | $6.13 | $6.14 | $5.96 | 25,560,490 |
| 2020-12-21 | $6.25 | $6.45 | $6.17 | $6.42 | $6.24 | 26,078,830 |
| 2020-12-18 | $6.17 | $6.42 | $6.11 | $6.28 | $6.10 | 22,247,740 |
| 2020-12-17 | $6.05 | $6.25 | $5.98 | $6.18 | $6.00 | 15,023,210 |
| 2020-12-16 | $6.25 | $6.29 | $6.04 | $6.05 | $5.88 | 16,059,800 |
| 2020-12-15 | $6.10 | $6.39 | $6.06 | $6.30 | $6.12 | 21,317,000 |
| 2020-12-14 | $6.07 | $6.19 | $5.90 | $6.17 | $5.99 | 18,184,570 |
| 2020-12-11 | $6.22 | $6.27 | $5.88 | $5.98 | $5.81 | 27,140,060 |
| 2020-12-10 | $6.33 | $6.35 | $6.16 | $6.21 | $6.03 | 21,197,890 |
| 2020-12-09 | $6.30 | $6.55 | $6.13 | $6.42 | $6.24 | 37,693,860 |
| 2020-12-08 | $6.26 | $6.38 | $6.21 | $6.25 | $6.07 | 22,344,400 |
| 2020-12-07 | $6.40 | $6.41 | $6.18 | $6.23 | $6.05 | 22,698,980 |
| 2020-12-04 | $6.53 | $6.55 | $6.36 | $6.42 | $6.24 | 24,288,720 |
| 2020-12-03 | $6.71 | $6.76 | $6.48 | $6.59 | $6.40 | 28,083,490 |
| 2020-12-02 | $6.60 | $6.95 | $6.52 | $6.75 | $6.56 | 39,725,640 |
| 2020-12-01 | $6.46 | $6.72 | $6.39 | $6.66 | $6.47 | 28,942,230 |
| 2020-11-30 | $6.70 | $6.85 | $6.55 | $6.58 | $6.39 | 35,571,740 |
| 2020-11-27 | $6.85 | $7.02 | $6.67 | $6.82 | $6.62 | 34,114,530 |
| 2020-11-26 | $7.10 | $7.10 | $6.58 | $6.81 | $6.61 | 45,173,380 |
| 2020-11-25 | $7.05 | $7.40 | $6.92 | $7.01 | $6.81 | 66,709,830 |
| 2020-11-24 | $6.92 | $7.46 | $6.66 | $7.19 | $6.98 | 89,526,360 |
| 2020-11-23 | $6.82 | $7.02 | $6.70 | $6.78 | $6.59 | 66,748,500 |
| 2020-11-20 | $6.42 | $6.84 | $6.35 | $6.73 | $6.54 | 62,737,780 |
| 2020-11-19 | $6.54 | $6.69 | $6.31 | $6.38 | $6.20 | 46,338,580 |
| 2020-11-18 | $6.55 | $6.62 | $6.31 | $6.53 | $6.34 | 67,341,900 |
| 2020-11-17 | $6.12 | $6.71 | $6.08 | $6.45 | $6.26 | 83,876,460 |
| 2020-11-16 | $6.08 | $6.22 | $5.95 | $6.10 | $5.92 | 26,450,370 |
| 2020-11-13 | $6.09 | $6.47 | $6.06 | $6.14 | $5.96 | 40,424,730 |
| 2020-11-12 | $6.02 | $6.12 | $5.94 | $6.04 | $5.87 | 15,749,880 |
| 2020-11-11 | $6.22 | $6.30 | $6.00 | $6.02 | $5.85 | 22,631,320 |
| 2020-11-10 | $6.40 | $6.55 | $6.21 | $6.27 | $6.09 | 27,725,950 |
| 2020-11-09 | $6.35 | $6.52 | $6.27 | $6.39 | $6.21 | 33,991,030 |
| 2020-11-06 | $6.51 | $6.64 | $6.28 | $6.33 | $6.15 | 40,733,150 |
| 2020-11-05 | $6.40 | $6.69 | $6.33 | $6.52 | $6.33 | 52,754,600 |
| 2020-11-04 | $6.33 | $6.51 | $6.23 | $6.27 | $6.09 | 38,559,760 |
| 2020-11-03 | $6.37 | $6.58 | $6.18 | $6.31 | $6.13 | 53,551,810 |
| 2020-11-02 | $6.02 | $6.58 | $5.94 | $6.37 | $6.19 | 79,005,830 |
| 2020-10-30 | $5.45 | $6.09 | $5.45 | $5.99 | $5.82 | 54,818,160 |
| 2020-10-29 | $5.52 | $5.61 | $5.42 | $5.54 | $5.38 | 26,094,130 |
| 2020-10-28 | $5.81 | $5.84 | $5.56 | $5.76 | $5.59 | 17,728,400 |
| 2020-10-27 | $5.90 | $5.95 | $5.72 | $5.79 | $5.62 | 15,485,300 |
| 2020-10-26 | $5.85 | $6.08 | $5.75 | $5.94 | $5.77 | 16,451,470 |
| 2020-10-23 | $6.00 | $6.10 | $5.80 | $5.84 | $5.67 | 19,558,420 |
| 2020-10-22 | $6.03 | $6.08 | $5.93 | $5.94 | $5.77 | 21,534,350 |
| 2020-10-21 | $6.00 | $6.26 | $5.86 | $6.17 | $5.99 | 45,347,540 |
| 2020-10-20 | $5.77 | $6.03 | $5.69 | $5.99 | $5.82 | 33,844,620 |
| 2020-10-19 | $5.96 | $5.96 | $5.72 | $5.77 | $5.60 | 20,968,550 |
| 2020-10-16 | $6.12 | $6.18 | $5.85 | $5.92 | $5.75 | 42,042,000 |
| 2020-10-15 | $5.49 | $5.98 | $5.49 | $5.98 | $5.81 | 12,372,320 |
| 2020-10-14 | $5.57 | $5.57 | $5.42 | $5.44 | $5.28 | 10,251,110 |
| 2020-10-13 | $5.51 | $5.64 | $5.46 | $5.57 | $5.41 | 11,345,160 |
| 2020-10-12 | $5.47 | $5.54 | $5.45 | $5.51 | $5.35 | 10,238,210 |
| 2020-10-09 | $5.30 | $5.43 | $5.29 | $5.42 | $5.26 | 8,399,010 |
| 2020-10-08 | $5.22 | $5.22 | $5.22 | $5.22 | $5.07 | 0 |
| 2020-10-07 | $5.22 | $5.22 | $5.22 | $5.22 | $5.07 | 0 |
| 2020-10-06 | $5.22 | $5.22 | $5.22 | $5.22 | $5.07 | 0 |
| 2020-10-05 | $5.22 | $5.22 | $5.22 | $5.22 | $5.07 | 0 |
| 2020-10-02 | $5.22 | $5.22 | $5.22 | $5.22 | $5.07 | 0 |
| 2020-10-01 | $5.22 | $5.22 | $5.22 | $5.22 | $5.07 | 0 |
| 2020-09-30 | $5.28 | $5.32 | $5.17 | $5.22 | $5.07 | 7,204,930 |
| 2020-09-29 | $5.29 | $5.35 | $5.26 | $5.30 | $5.15 | 7,362,930 |
| 2020-09-28 | $5.53 | $5.55 | $5.26 | $5.27 | $5.12 | 12,762,840 |
| 2020-09-25 | $5.48 | $5.56 | $5.42 | $5.54 | $5.38 | 9,232,920 |
| 2020-09-24 | $5.62 | $5.75 | $5.43 | $5.46 | $5.30 | 14,018,970 |
| 2020-09-23 | $5.81 | $5.82 | $5.65 | $5.68 | $5.52 | 12,225,270 |
| 2020-09-22 | $5.92 | $5.93 | $5.76 | $5.77 | $5.60 | 18,132,910 |
| 2020-09-21 | $6.05 | $6.20 | $5.91 | $6.03 | $5.86 | 26,150,900 |
| 2020-09-18 | $5.95 | $6.17 | $5.78 | $6.05 | $5.88 | 37,594,120 |
| 2020-09-17 | $5.96 | $6.10 | $5.79 | $5.84 | $5.67 | 22,543,230 |
| 2020-09-16 | $5.58 | $6.00 | $5.48 | $5.90 | $5.73 | 37,322,040 |
| 2020-09-15 | $5.66 | $5.66 | $5.49 | $5.57 | $5.41 | 12,804,630 |
| 2020-09-14 | $5.60 | $5.83 | $5.58 | $5.67 | $5.51 | 17,605,360 |
| 2020-09-11 | $5.45 | $5.58 | $5.41 | $5.55 | $5.39 | 13,999,220 |
| 2020-09-10 | $5.69 | $5.73 | $5.49 | $5.50 | $5.34 | 17,880,640 |
| 2020-09-09 | $5.71 | $5.92 | $5.58 | $5.61 | $5.45 | 23,723,030 |
| 2020-09-08 | $5.74 | $5.84 | $5.59 | $5.82 | $5.65 | 22,239,180 |
| 2020-09-07 | $5.90 | $5.93 | $5.67 | $5.71 | $5.55 | 26,698,110 |
| 2020-09-04 | $5.85 | $5.97 | $5.80 | $5.87 | $5.70 | 27,240,440 |
| 2020-09-03 | $5.87 | $6.17 | $5.77 | $6.10 | $5.92 | 38,485,140 |
| 2020-09-02 | $5.95 | $6.03 | $5.80 | $5.91 | $5.74 | 33,022,070 |
| 2020-09-01 | $5.82 | $6.30 | $5.82 | $6.06 | $5.89 | 45,908,430 |
| 2020-08-31 | $5.74 | $6.11 | $5.66 | $5.81 | $5.64 | 65,803,310 |
| 2020-08-28 | $5.17 | $5.63 | $5.15 | $5.63 | $5.47 | 43,056,160 |
| 2020-08-27 | $5.13 | $5.18 | $5.09 | $5.12 | $4.97 | 8,136,770 |
| 2020-08-26 | $5.23 | $5.27 | $5.09 | $5.11 | $4.96 | 7,531,430 |
| 2020-08-25 | $5.29 | $5.37 | $5.21 | $5.23 | $5.08 | 8,836,530 |
| 2020-08-24 | $5.29 | $5.37 | $5.25 | $5.30 | $5.15 | 12,360,140 |
| 2020-08-21 | $5.18 | $5.34 | $5.15 | $5.31 | $5.16 | 17,761,080 |
| 2020-08-20 | $5.19 | $5.25 | $5.14 | $5.16 | $5.01 | 9,325,330 |
| 2020-08-19 | $5.28 | $5.30 | $5.16 | $5.22 | $5.07 | 10,243,410 |
| 2020-08-18 | $5.32 | $5.33 | $5.25 | $5.30 | $5.15 | 16,106,620 |
| 2020-08-17 | $5.23 | $5.37 | $5.19 | $5.37 | $5.22 | 21,295,630 |
| 2020-08-14 | $5.19 | $5.24 | $5.10 | $5.23 | $5.08 | 9,646,960 |
| 2020-08-13 | $5.27 | $5.34 | $5.17 | $5.19 | $5.04 | 18,131,960 |
| 2020-08-12 | $5.02 | $5.31 | $4.96 | $5.31 | $5.16 | 19,785,910 |
| 2020-08-11 | $5.17 | $5.17 | $5.03 | $5.05 | $4.91 | 9,671,810 |
| 2020-08-10 | $5.00 | $5.16 | $4.98 | $5.13 | $4.98 | 10,831,300 |
| 2020-08-07 | $5.10 | $5.11 | $4.97 | $5.00 | $4.86 | 8,265,800 |
| 2020-08-06 | $5.13 | $5.19 | $5.04 | $5.13 | $4.98 | 7,776,680 |
| 2020-08-05 | $5.16 | $5.22 | $5.10 | $5.15 | $5.00 | 9,482,840 |
| 2020-08-04 | $5.22 | $5.23 | $5.12 | $5.20 | $5.05 | 13,207,510 |
| 2020-08-03 | $4.96 | $5.20 | $4.95 | $5.17 | $5.02 | 14,984,640 |
| 2020-07-31 | $4.99 | $5.04 | $4.86 | $4.98 | $4.84 | 10,668,190 |
| 2020-07-30 | $4.93 | $5.06 | $4.92 | $5.00 | $4.86 | 11,787,850 |
| 2020-07-29 | $4.83 | $4.94 | $4.75 | $4.94 | $4.80 | 8,173,570 |
| 2020-07-28 | $4.81 | $4.88 | $4.78 | $4.82 | $4.68 | 6,915,540 |
| 2020-07-27 | $4.89 | $4.92 | $4.73 | $4.80 | $4.66 | 10,781,500 |
| 2020-07-24 | $5.00 | $5.15 | $4.84 | $4.88 | $4.74 | 17,042,910 |
| 2020-07-23 | $5.11 | $5.15 | $4.89 | $5.00 | $4.86 | 19,250,190 |
| 2020-07-22 | $5.13 | $5.30 | $5.08 | $5.15 | $5.00 | 22,174,960 |
| 2020-07-21 | $5.40 | $5.44 | $5.13 | $5.24 | $5.09 | 29,521,140 |
| 2020-07-20 | $4.84 | $5.05 | $4.78 | $5.05 | $4.91 | 9,698,890 |
| 2020-07-17 | $4.90 | $4.97 | $4.82 | $4.85 | $4.71 | 9,226,350 |
| 2020-07-16 | $5.09 | $5.20 | $4.90 | $4.91 | $4.77 | 9,646,530 |
| 2020-07-15 | $5.31 | $5.32 | $5.10 | $5.15 | $4.94 | 9,784,760 |
| 2020-07-14 | $5.37 | $5.40 | $5.18 | $5.29 | $5.08 | 14,461,510 |
| 2020-07-13 | $5.28 | $5.39 | $5.25 | $5.35 | $5.13 | 11,759,840 |
| 2020-07-10 | $5.37 | $5.43 | $5.26 | $5.28 | $5.07 | 11,289,590 |
| 2020-07-09 | $5.24 | $5.39 | $5.24 | $5.34 | $5.12 | 11,732,450 |
| 2020-07-08 | $5.17 | $5.40 | $5.14 | $5.30 | $5.09 | 12,581,870 |
| 2020-07-07 | $5.25 | $5.30 | $5.17 | $5.17 | $4.96 | 19,667,030 |
| 2020-07-06 | $4.89 | $5.19 | $4.89 | $5.16 | $4.95 | 18,498,570 |
| 2020-07-03 | $4.78 | $4.93 | $4.75 | $4.88 | $4.68 | 11,009,780 |
| 2020-07-02 | $4.63 | $4.73 | $4.63 | $4.73 | $4.54 | 5,757,460 |
| 2020-07-01 | $4.63 | $4.66 | $4.60 | $4.63 | $4.44 | 4,150,760 |
| 2020-06-30 | $4.62 | $4.66 | $4.60 | $4.62 | $4.43 | 4,317,930 |
| 2020-06-29 | $4.61 | $4.71 | $4.57 | $4.62 | $4.43 | 7,279,730 |
| 2020-06-26 | $4.61 | $4.61 | $4.61 | $4.61 | $4.42 | 0 |
| 2020-06-25 | $4.61 | $4.61 | $4.61 | $4.61 | $4.42 | 0 |
| 2020-06-24 | $4.82 | $4.82 | $4.55 | $4.61 | $4.42 | 15,515,990 |
| 2020-06-23 | $4.89 | $4.90 | $4.83 | $4.84 | $4.64 | 3,448,770 |
| 2020-06-22 | $4.94 | $4.96 | $4.90 | $4.91 | $4.71 | 4,327,250 |
| 2020-06-19 | $4.94 | $4.96 | $4.91 | $4.94 | $4.74 | 3,911,260 |
| 2020-06-18 | $4.91 | $4.92 | $4.88 | $4.92 | $4.72 | 2,660,720 |
| 2020-06-17 | $4.94 | $4.95 | $4.88 | $4.91 | $4.71 | 3,965,970 |
| 2020-06-16 | $4.93 | $5.01 | $4.92 | $4.95 | $4.75 | 4,040,570 |
| 2020-06-15 | $5.00 | $5.02 | $4.92 | $4.93 | $4.73 | 5,192,140 |
| 2020-06-12 | $4.85 | $5.06 | $4.81 | $5.00 | $4.80 | 9,411,100 |
| 2020-06-11 | $4.86 | $4.97 | $4.85 | $4.92 | $4.72 | 5,922,440 |
| 2020-06-10 | $4.91 | $4.93 | $4.84 | $4.87 | $4.67 | 3,589,460 |
| 2020-06-09 | $4.94 | $5.02 | $4.92 | $4.94 | $4.74 | 4,424,970 |
| 2020-06-08 | $4.93 | $4.96 | $4.91 | $4.92 | $4.72 | 3,479,200 |
| 2020-06-05 | $4.96 | $4.98 | $4.89 | $4.93 | $4.73 | 3,805,210 |
| 2020-06-04 | $4.90 | $4.95 | $4.89 | $4.94 | $4.74 | 4,891,050 |
| 2020-06-03 | $4.96 | $4.99 | $4.87 | $4.89 | $4.69 | 5,857,600 |
| 2020-06-02 | $4.85 | $4.97 | $4.83 | $4.94 | $4.74 | 7,541,150 |
| 2020-06-01 | $4.73 | $4.87 | $4.71 | $4.85 | $4.65 | 6,632,450 |
| 2020-05-29 | $4.73 | $4.74 | $4.67 | $4.73 | $4.54 | 4,066,620 |
| 2020-05-28 | $4.73 | $4.76 | $4.68 | $4.72 | $4.53 | 3,543,440 |
| 2020-05-27 | $4.79 | $4.79 | $4.70 | $4.72 | $4.53 | 4,310,830 |
| 2020-05-26 | $4.76 | $4.80 | $4.73 | $4.76 | $4.57 | 5,615,500 |
| 2020-05-25 | $4.69 | $4.80 | $4.67 | $4.76 | $4.57 | 3,950,260 |
| 2020-05-22 | $4.83 | $4.83 | $4.68 | $4.69 | $4.50 | 5,472,550 |
| 2020-05-21 | $4.87 | $4.87 | $4.81 | $4.82 | $4.63 | 3,486,630 |
| 2020-05-20 | $4.78 | $4.90 | $4.76 | $4.86 | $4.66 | 5,398,100 |
| 2020-05-19 | $4.83 | $4.84 | $4.79 | $4.80 | $4.61 | 3,302,690 |
| 2020-05-18 | $4.86 | $4.87 | $4.70 | $4.81 | $4.62 | 4,222,890 |
| 2020-05-15 | $4.85 | $4.87 | $4.81 | $4.85 | $4.65 | 3,293,660 |
| 2020-05-14 | $4.88 | $4.88 | $4.80 | $4.82 | $4.63 | 5,370,870 |
| 2020-05-13 | $4.87 | $4.92 | $4.86 | $4.90 | $4.70 | 3,236,050 |
| 2020-05-12 | $4.94 | $4.95 | $4.86 | $4.91 | $4.71 | 3,444,950 |
| 2020-05-11 | $4.99 | $5.02 | $4.92 | $4.96 | $4.76 | 4,602,340 |
| 2020-05-08 | $4.92 | $4.98 | $4.88 | $4.95 | $4.75 | 4,856,230 |
| 2020-05-07 | $4.92 | $4.94 | $4.88 | $4.89 | $4.69 | 5,324,600 |
| 2020-05-06 | $4.88 | $4.95 | $4.87 | $4.94 | $4.74 | 6,460,740 |
| 2020-05-05 | $4.93 | $4.93 | $4.93 | $4.93 | $4.73 | 0 |
| 2020-05-04 | $4.93 | $4.93 | $4.93 | $4.93 | $4.73 | 0 |
| 2020-05-01 | $4.93 | $4.93 | $4.93 | $4.93 | $4.73 | 0 |
| 2020-04-30 | $4.88 | $4.96 | $4.88 | $4.93 | $4.73 | 6,526,920 |
| 2020-04-29 | $4.86 | $4.92 | $4.82 | $4.85 | $4.65 | 4,538,800 |
| 2020-04-28 | $5.02 | $5.03 | $4.76 | $4.84 | $4.64 | 8,630,990 |
| 2020-04-27 | $5.05 | $5.08 | $5.00 | $5.01 | $4.81 | 4,612,730 |
| 2020-04-24 | $5.15 | $5.18 | $5.02 | $5.03 | $4.83 | 6,388,620 |
| 2020-04-23 | $5.19 | $5.23 | $5.11 | $5.11 | $4.90 | 6,997,540 |
| 2020-04-22 | $5.12 | $5.17 | $5.09 | $5.16 | $4.95 | 4,584,500 |
| 2020-04-21 | $5.19 | $5.20 | $5.10 | $5.14 | $4.93 | 6,094,950 |
| 2020-04-20 | $5.25 | $5.28 | $5.16 | $5.19 | $4.98 | 7,689,720 |
| 2020-04-17 | $5.31 | $5.34 | $5.23 | $5.25 | $5.04 | 7,889,730 |
| 2020-04-16 | $5.25 | $5.31 | $5.21 | $5.26 | $5.05 | 6,793,520 |
| 2020-04-15 | $5.40 | $5.44 | $5.27 | $5.28 | $5.07 | 12,982,360 |
| 2020-04-14 | $5.39 | $5.46 | $5.35 | $5.41 | $5.19 | 9,587,230 |
| 2020-04-13 | $5.35 | $5.46 | $5.32 | $5.36 | $5.14 | 10,331,180 |
| 2020-04-10 | $5.76 | $5.76 | $5.40 | $5.44 | $5.22 | 26,219,400 |
| 2020-04-09 | $5.51 | $5.74 | $5.47 | $5.66 | $5.43 | 30,856,220 |
| 2020-04-08 | $5.44 | $5.52 | $5.40 | $5.45 | $5.23 | 15,664,180 |
| 2020-04-07 | $5.45 | $5.55 | $5.36 | $5.54 | $5.32 | 27,249,250 |
| 2020-04-06 | $5.39 | $5.39 | $5.39 | $5.39 | $5.17 | 0 |
| 2020-04-03 | $5.52 | $5.57 | $5.36 | $5.39 | $5.17 | 21,736,840 |
| 2020-04-02 | $5.47 | $5.62 | $5.39 | $5.61 | $5.38 | 34,119,540 |
| 2020-04-01 | $5.32 | $5.64 | $5.26 | $5.64 | $5.41 | 38,044,510 |
| 2020-03-31 | $5.06 | $5.18 | $5.00 | $5.13 | $4.92 | 6,453,840 |
| 2020-03-30 | $5.05 | $5.08 | $4.92 | $5.02 | $4.82 | 6,940,060 |
| 2020-03-27 | $5.19 | $5.22 | $5.09 | $5.10 | $4.89 | 5,566,760 |
| 2020-03-26 | $5.22 | $5.24 | $5.10 | $5.11 | $4.90 | 6,937,210 |
| 2020-03-25 | $5.29 | $5.34 | $5.20 | $5.24 | $5.03 | 12,534,320 |
| 2020-03-24 | $5.02 | $5.35 | $4.99 | $5.24 | $5.03 | 11,018,920 |
| 2020-03-23 | $5.05 | $5.06 | $4.90 | $4.93 | $4.73 | 6,324,620 |
| 2020-03-20 | $5.15 | $5.18 | $5.07 | $5.17 | $4.96 | 4,563,490 |
| 2020-03-19 | $5.03 | $5.12 | $4.97 | $5.10 | $4.89 | 6,081,850 |
| 2020-03-18 | $5.19 | $5.26 | $5.05 | $5.07 | $4.87 | 6,568,180 |
| 2020-03-17 | $5.20 | $5.24 | $5.02 | $5.14 | $4.93 | 7,418,170 |
| 2020-03-16 | $5.40 | $5.45 | $5.11 | $5.13 | $4.92 | 9,261,930 |
| 2020-03-13 | $5.29 | $5.44 | $5.18 | $5.35 | $5.13 | 10,505,270 |
| 2020-03-12 | $5.55 | $5.62 | $5.46 | $5.51 | $5.29 | 8,805,730 |
| 2020-03-11 | $5.70 | $5.84 | $5.65 | $5.66 | $5.43 | 11,016,740 |
| 2020-03-10 | $5.56 | $5.69 | $5.44 | $5.68 | $5.45 | 11,936,200 |
| 2020-03-09 | $5.65 | $5.73 | $5.58 | $5.62 | $5.39 | 10,927,140 |
| 2020-03-06 | $5.91 | $5.91 | $5.76 | $5.77 | $5.54 | 13,983,210 |
| 2020-03-05 | $5.82 | $6.02 | $5.75 | $5.91 | $5.67 | 17,441,730 |
| 2020-03-04 | $5.70 | $5.83 | $5.67 | $5.80 | $5.57 | 12,146,990 |
| 2020-03-03 | $5.79 | $6.03 | $5.73 | $5.78 | $5.55 | 24,153,890 |
| 2020-03-02 | $5.50 | $5.79 | $5.39 | $5.72 | $5.49 | 17,886,900 |
| 2020-02-28 | $5.56 | $5.60 | $5.34 | $5.35 | $5.13 | 14,445,660 |
| 2020-02-27 | $5.68 | $5.80 | $5.59 | $5.73 | $5.50 | 14,674,440 |
| 2020-02-26 | $5.72 | $5.81 | $5.64 | $5.66 | $5.43 | 19,465,400 |
| 2020-02-25 | $5.61 | $5.85 | $5.41 | $5.85 | $5.61 | 23,607,000 |
| 2020-02-24 | $5.58 | $5.90 | $5.53 | $5.75 | $5.52 | 18,898,360 |
| 2020-02-21 | $5.64 | $5.72 | $5.55 | $5.64 | $5.41 | 15,335,100 |
| 2020-02-20 | $5.47 | $5.64 | $5.43 | $5.59 | $5.36 | 13,131,220 |
| 2020-02-19 | $5.52 | $5.60 | $5.42 | $5.42 | $5.20 | 11,394,360 |
| 2020-02-18 | $5.40 | $5.47 | $5.36 | $5.46 | $5.24 | 11,997,100 |
| 2020-02-17 | $5.20 | $5.40 | $5.20 | $5.38 | $5.16 | 11,189,580 |
| 2020-02-14 | $5.21 | $5.23 | $5.15 | $5.18 | $4.97 | 5,417,120 |
| 2020-02-13 | $5.29 | $5.34 | $5.18 | $5.21 | $5.00 | 6,894,590 |
| 2020-02-12 | $5.22 | $5.32 | $5.19 | $5.29 | $5.08 | 7,964,250 |
| 2020-02-11 | $5.32 | $5.33 | $5.19 | $5.22 | $5.01 | 8,649,300 |
| 2020-02-10 | $5.07 | $5.31 | $5.03 | $5.28 | $5.07 | 12,681,490 |
| 2020-02-07 | $5.11 | $5.15 | $5.01 | $5.09 | $4.88 | 8,969,880 |
| 2020-02-06 | $5.08 | $5.17 | $5.02 | $5.11 | $4.90 | 10,476,110 |
| 2020-02-05 | $5.07 | $5.20 | $4.99 | $5.08 | $4.87 | 10,785,820 |
| 2020-02-04 | $4.80 | $5.07 | $4.80 | $4.99 | $4.79 | 12,381,790 |
| 2020-02-03 | $5.10 | $5.10 | $5.10 | $5.10 | $4.89 | 2,583,200 |
| 2020-01-31 | $5.67 | $5.67 | $5.67 | $5.67 | $5.44 | 0 |
| 2020-01-30 | $5.67 | $5.67 | $5.67 | $5.67 | $5.44 | 0 |
| 2020-01-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.44 | 0 |
| 2020-01-28 | $5.67 | $5.67 | $5.67 | $5.67 | $5.44 | 0 |
| 2020-01-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.44 | 0 |
| 2020-01-24 | $5.67 | $5.67 | $5.67 | $5.67 | $5.44 | 0 |
| 2020-01-23 | $5.83 | $5.94 | $5.60 | $5.67 | $5.44 | 8,256,500 |
| 2020-01-22 | $5.92 | $5.97 | $5.79 | $5.94 | $5.70 | 6,646,470 |
| 2020-01-21 | $6.03 | $6.10 | $5.87 | $5.90 | $5.66 | 9,711,950 |
| 2020-01-20 | $6.01 | $6.12 | $6.01 | $6.08 | $5.83 | 6,031,980 |
| 2020-01-17 | $6.06 | $6.10 | $6.01 | $6.01 | $5.77 | 5,890,940 |
| 2020-01-16 | $6.22 | $6.23 | $6.03 | $6.04 | $5.80 | 11,965,480 |
| 2020-01-15 | $6.30 | $6.33 | $6.19 | $6.22 | $5.97 | 11,851,870 |
| 2020-01-14 | $6.28 | $6.57 | $6.15 | $6.42 | $6.16 | 22,921,850 |
| 2020-01-13 | $6.19 | $6.27 | $6.14 | $6.24 | $5.99 | 10,171,600 |
| 2020-01-10 | $6.26 | $6.30 | $6.10 | $6.14 | $5.89 | 13,015,490 |
| 2020-01-09 | $6.36 | $6.48 | $6.25 | $6.30 | $6.05 | 17,216,860 |
| 2020-01-08 | $6.11 | $6.68 | $6.01 | $6.34 | $6.08 | 31,469,190 |
| 2020-01-07 | $5.98 | $6.10 | $5.92 | $6.10 | $5.85 | 13,076,810 |
| 2020-01-06 | $5.82 | $6.02 | $5.79 | $5.98 | $5.74 | 16,010,360 |
| 2020-01-03 | $5.88 | $5.90 | $5.79 | $5.85 | $5.61 | 8,083,410 |
| 2020-01-02 | $5.84 | $5.88 | $5.78 | $5.86 | $5.62 | 12,527,450 |
| 2020-01-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.57 | 0 |
| 2019-12-31 | $5.83 | $5.90 | $5.76 | $5.80 | $5.57 | 8,902,700 |
| 2019-12-30 | $5.71 | $5.84 | $5.65 | $5.83 | $5.59 | 11,779,120 |
| 2019-12-27 | $5.66 | $5.79 | $5.66 | $5.74 | $5.51 | 10,724,910 |
| 2019-12-26 | $5.64 | $5.69 | $5.60 | $5.65 | $5.42 | 4,756,320 |
| 2019-12-25 | $5.65 | $5.70 | $5.61 | $5.66 | $5.43 | 4,781,890 |
| 2019-12-24 | $5.60 | $5.65 | $5.58 | $5.64 | $5.41 | 3,708,970 |
| 2019-12-23 | $5.71 | $5.71 | $5.57 | $5.58 | $5.35 | 6,422,050 |
| 2019-12-20 | $5.82 | $5.83 | $5.71 | $5.72 | $5.49 | 7,208,480 |
| 2019-12-19 | $5.73 | $5.85 | $5.73 | $5.81 | $5.58 | 6,116,940 |
| 2019-12-18 | $5.79 | $5.84 | $5.72 | $5.73 | $5.50 | 6,695,980 |
| 2019-12-17 | $5.68 | $5.80 | $5.65 | $5.78 | $5.55 | 9,908,980 |
| 2019-12-16 | $5.70 | $5.72 | $5.60 | $5.68 | $5.45 | 9,342,530 |
| 2019-12-13 | $5.55 | $5.67 | $5.53 | $5.65 | $5.42 | 9,476,920 |
| 2019-12-12 | $5.60 | $5.61 | $5.48 | $5.52 | $5.30 | 6,393,910 |
| 2019-12-11 | $5.58 | $5.66 | $5.52 | $5.62 | $5.39 | 6,404,940 |
| 2019-12-10 | $5.57 | $5.59 | $5.53 | $5.56 | $5.34 | 4,933,220 |
| 2019-12-09 | $5.64 | $5.65 | $5.57 | $5.58 | $5.35 | 4,051,610 |
| 2019-12-06 | $5.62 | $5.67 | $5.59 | $5.63 | $5.40 | 3,665,760 |
| 2019-12-05 | $5.58 | $5.64 | $5.56 | $5.63 | $5.40 | 5,500,450 |
| 2019-12-04 | $5.56 | $5.62 | $5.54 | $5.57 | $5.34 | 4,534,140 |
| 2019-12-03 | $5.46 | $5.61 | $5.42 | $5.61 | $5.38 | 6,509,490 |
| 2019-12-02 | $5.50 | $5.54 | $5.42 | $5.50 | $5.28 | 4,375,160 |
| 2019-11-29 | $5.39 | $5.47 | $5.38 | $5.47 | $5.25 | 3,765,190 |
| 2019-11-28 | $5.48 | $5.53 | $5.39 | $5.40 | $5.18 | 4,809,980 |
| 2019-11-27 | $5.49 | $5.57 | $5.45 | $5.48 | $5.26 | 3,883,750 |
| 2019-11-26 | $5.52 | $5.55 | $5.48 | $5.52 | $5.30 | 4,348,540 |
| 2019-11-25 | $5.41 | $5.51 | $5.38 | $5.51 | $5.29 | 5,648,430 |
| 2019-11-22 | $5.41 | $5.50 | $5.38 | $5.41 | $5.19 | 4,566,010 |
| 2019-11-21 | $5.42 | $5.45 | $5.36 | $5.41 | $5.19 | 3,322,700 |
| 2019-11-20 | $5.55 | $5.55 | $5.42 | $5.43 | $5.21 | 5,568,260 |
| 2019-11-19 | $5.48 | $5.56 | $5.43 | $5.56 | $5.34 | 4,696,290 |
| 2019-11-18 | $5.43 | $5.49 | $5.41 | $5.48 | $5.26 | 3,808,310 |
| 2019-11-15 | $5.56 | $5.58 | $5.42 | $5.43 | $5.21 | 4,936,680 |
| 2019-11-14 | $5.56 | $5.59 | $5.50 | $5.57 | $5.34 | 2,904,540 |
| 2019-11-13 | $5.65 | $5.65 | $5.50 | $5.54 | $5.32 | 4,259,300 |
| 2019-11-12 | $5.64 | $5.65 | $5.54 | $5.64 | $5.41 | 4,003,200 |
| 2019-11-11 | $5.82 | $5.82 | $5.60 | $5.64 | $5.41 | 6,101,800 |
| 2019-11-08 | $5.80 | $5.92 | $5.78 | $5.83 | $5.59 | 5,194,780 |
| 2019-11-07 | $5.74 | $5.81 | $5.72 | $5.77 | $5.54 | 3,031,560 |
| 2019-11-06 | $5.84 | $5.85 | $5.71 | $5.76 | $5.53 | 4,864,820 |
| 2019-11-05 | $5.87 | $5.89 | $5.78 | $5.83 | $5.59 | 4,134,970 |
| 2019-11-04 | $6.00 | $6.00 | $5.85 | $5.87 | $5.63 | 7,662,220 |
| 2019-11-01 | $5.96 | $6.04 | $5.93 | $5.99 | $5.75 | 5,543,040 |
| 2019-10-31 | $6.09 | $6.10 | $5.96 | $5.97 | $5.73 | 4,903,760 |
| 2019-10-30 | $6.28 | $6.28 | $6.05 | $6.07 | $5.82 | 7,189,690 |
| 2019-10-29 | $6.48 | $6.48 | $6.29 | $6.29 | $6.04 | 5,000,280 |
| 2019-10-28 | $6.35 | $6.50 | $6.35 | $6.47 | $6.21 | 5,552,620 |
| 2019-10-25 | $6.30 | $6.36 | $6.25 | $6.35 | $6.09 | 3,034,970 |
| 2019-10-24 | $6.28 | $6.35 | $6.20 | $6.33 | $6.07 | 3,871,500 |
| 2019-10-23 | $6.38 | $6.38 | $6.26 | $6.28 | $6.03 | 2,998,810 |
| 2019-10-22 | $6.24 | $6.40 | $6.24 | $6.37 | $6.11 | 5,476,950 |
| 2019-10-21 | $6.34 | $6.34 | $6.06 | $6.29 | $6.04 | 6,419,420 |
| 2019-10-18 | $6.42 | $6.45 | $6.21 | $6.28 | $6.03 | 5,398,430 |
| 2019-10-17 | $6.34 | $6.41 | $6.27 | $6.36 | $6.10 | 2,996,020 |
| 2019-10-16 | $6.37 | $6.45 | $6.31 | $6.34 | $6.08 | 3,671,430 |
| 2019-10-15 | $6.47 | $6.50 | $6.35 | $6.37 | $6.11 | 4,258,630 |
| 2019-10-14 | $6.49 | $6.58 | $6.48 | $6.52 | $6.26 | 6,492,640 |
| 2019-10-11 | $6.49 | $6.51 | $6.37 | $6.46 | $6.20 | 2,966,750 |
| 2019-10-10 | $6.43 | $6.55 | $6.39 | $6.46 | $6.20 | 2,874,630 |
| 2019-10-09 | $6.42 | $6.45 | $6.34 | $6.43 | $6.17 | 3,113,520 |
| 2019-10-08 | $6.50 | $6.53 | $6.36 | $6.42 | $6.16 | 3,160,650 |
| 2019-10-07 | $6.39 | $6.39 | $6.39 | $6.39 | $6.13 | 0 |
| 2019-10-04 | $6.39 | $6.39 | $6.39 | $6.39 | $6.13 | 0 |
| 2019-10-03 | $6.39 | $6.39 | $6.39 | $6.39 | $6.13 | 0 |
| 2019-10-02 | $6.39 | $6.39 | $6.39 | $6.39 | $6.13 | 0 |
| 2019-10-01 | $6.39 | $6.39 | $6.39 | $6.39 | $6.13 | 0 |
| 2019-09-30 | $6.40 | $6.55 | $6.38 | $6.39 | $6.13 | 2,850,170 |
| 2019-09-27 | $6.41 | $6.55 | $6.34 | $6.43 | $6.17 | 4,159,010 |
| 2019-09-26 | $6.59 | $6.59 | $6.37 | $6.37 | $6.11 | 5,166,830 |
| 2019-09-25 | $6.63 | $6.63 | $6.51 | $6.51 | $6.25 | 3,466,300 |
| 2019-09-24 | $6.71 | $6.75 | $6.62 | $6.66 | $6.39 | 4,437,290 |
| 2019-09-23 | $6.71 | $6.75 | $6.61 | $6.70 | $6.43 | 5,963,100 |
| 2019-09-20 | $6.74 | $6.80 | $6.68 | $6.68 | $6.41 | 4,935,910 |
| 2019-09-19 | $6.87 | $6.92 | $6.65 | $6.72 | $6.45 | 5,472,880 |
| 2019-09-18 | $6.89 | $6.89 | $6.76 | $6.87 | $6.59 | 4,358,860 |
| 2019-09-17 | $6.95 | $6.98 | $6.70 | $6.77 | $6.50 | 5,833,600 |
| 2019-09-16 | $6.98 | $7.02 | $6.91 | $6.97 | $6.69 | 5,293,670 |
| 2019-09-13 | $6.97 | $6.97 | $6.97 | $6.97 | $6.69 | 0 |
| 2019-09-12 | $7.00 | $7.00 | $6.87 | $6.97 | $6.69 | 3,688,150 |
| 2019-09-11 | $6.99 | $7.05 | $6.93 | $6.97 | $6.69 | 5,167,970 |
| 2019-09-10 | $7.06 | $7.06 | $6.92 | $6.97 | $6.69 | 5,615,110 |
| 2019-09-09 | $6.90 | $7.05 | $6.86 | $7.05 | $6.77 | 7,649,510 |
| 2019-09-06 | $6.82 | $6.93 | $6.82 | $6.86 | $6.58 | 5,782,380 |
| 2019-09-05 | $6.71 | $6.85 | $6.71 | $6.75 | $6.48 | 5,705,370 |
| 2019-09-04 | $6.66 | $6.74 | $6.61 | $6.71 | $6.44 | 4,645,480 |
| 2019-09-03 | $6.70 | $6.71 | $6.60 | $6.67 | $6.40 | 4,628,330 |
| 2019-09-02 | $6.58 | $6.72 | $6.49 | $6.68 | $6.41 | 7,409,410 |
| 2019-08-30 | $6.62 | $6.85 | $6.45 | $6.63 | $6.36 | 7,253,280 |
| 2019-08-29 | $6.50 | $6.68 | $6.50 | $6.54 | $6.28 | 5,424,950 |
| 2019-08-28 | $6.64 | $6.76 | $6.48 | $6.54 | $6.28 | 7,735,700 |
| 2019-08-27 | $6.42 | $6.55 | $6.35 | $6.50 | $6.24 | 5,364,050 |
| 2019-08-26 | $6.25 | $6.43 | $6.21 | $6.36 | $6.10 | 3,823,750 |
| 2019-08-23 | $6.37 | $6.43 | $6.34 | $6.35 | $6.09 | 2,720,500 |
| 2019-08-22 | $6.45 | $6.47 | $6.34 | $6.38 | $6.12 | 2,735,150 |
| 2019-08-21 | $6.34 | $6.44 | $6.29 | $6.42 | $6.16 | 3,765,830 |
| 2019-08-20 | $6.32 | $6.38 | $6.28 | $6.33 | $6.07 | 3,668,630 |
| 2019-08-19 | $6.14 | $6.32 | $6.14 | $6.30 | $6.05 | 4,723,520 |
| 2019-08-16 | $6.11 | $6.15 | $6.06 | $6.12 | $5.87 | 3,647,300 |
| 2019-08-15 | $6.00 | $6.08 | $5.95 | $6.08 | $5.83 | 3,470,980 |
| 2019-08-14 | $6.20 | $6.20 | $6.10 | $6.12 | $5.87 | 2,524,230 |
| 2019-08-13 | $6.13 | $6.16 | $6.07 | $6.09 | $5.84 | 2,569,690 |
| 2019-08-12 | $6.12 | $6.19 | $6.12 | $6.19 | $5.94 | 3,224,540 |
| 2019-08-09 | $6.16 | $6.23 | $6.09 | $6.11 | $5.86 | 3,631,480 |
| 2019-08-08 | $6.15 | $6.19 | $6.11 | $6.16 | $5.91 | 2,999,230 |
| 2019-08-07 | $6.23 | $6.27 | $6.10 | $6.10 | $5.85 | 3,350,230 |
| 2019-08-06 | $6.33 | $6.44 | $6.05 | $6.18 | $5.93 | 6,157,210 |
| 2019-08-05 | $6.65 | $6.65 | $6.50 | $6.50 | $6.24 | 5,428,980 |
| 2019-08-02 | $6.70 | $6.73 | $6.60 | $6.65 | $6.38 | 5,091,190 |
| 2019-08-01 | $6.96 | $6.96 | $6.83 | $6.84 | $6.56 | 3,650,240 |
| 2019-07-31 | $6.97 | $7.00 | $6.93 | $6.98 | $6.70 | 3,739,270 |
| 2019-07-30 | $6.86 | $6.96 | $6.80 | $6.92 | $6.64 | 3,492,350 |
| 2019-07-29 | $6.95 | $6.96 | $6.81 | $6.86 | $6.58 | 2,836,940 |
| 2019-07-26 | $7.01 | $7.01 | $6.86 | $6.88 | $6.60 | 4,283,670 |
| 2019-07-25 | $6.99 | $7.01 | $6.91 | $7.01 | $6.73 | 2,659,070 |
| 2019-07-24 | $6.99 | $7.07 | $6.94 | $6.95 | $6.67 | 3,812,690 |
| 2019-07-23 | $6.89 | $6.99 | $6.89 | $6.97 | $6.69 | 2,759,970 |
| 2019-07-22 | $6.95 | $6.98 | $6.82 | $6.89 | $6.61 | 3,349,900 |
| 2019-07-19 | $6.94 | $7.05 | $6.91 | $6.96 | $6.68 | 4,043,990 |
| 2019-07-18 | $6.88 | $6.99 | $6.88 | $6.94 | $6.66 | 4,383,940 |
| 2019-07-17 | $6.91 | $7.02 | $6.88 | $6.95 | $6.67 | 4,269,180 |
| 2019-07-16 | $6.79 | $6.98 | $6.79 | $6.90 | $6.62 | 5,354,130 |
| 2019-07-15 | $6.70 | $6.82 | $6.56 | $6.77 | $6.50 | 3,409,040 |
| 2019-07-12 | $6.68 | $6.75 | $6.62 | $6.69 | $6.42 | 2,659,640 |
| 2019-07-11 | $6.69 | $6.80 | $6.61 | $6.64 | $6.37 | 2,417,440 |
| 2019-07-10 | $6.73 | $6.76 | $6.61 | $6.68 | $6.41 | 2,298,400 |
| 2019-07-09 | $6.63 | $6.78 | $6.53 | $6.73 | $6.46 | 4,661,570 |
| 2019-07-08 | $6.95 | $6.95 | $6.59 | $6.63 | $6.36 | 6,524,030 |
| 2019-07-05 | $6.95 | $6.98 | $6.88 | $6.95 | $6.67 | 2,633,440 |
| 2019-07-04 | $6.97 | $7.03 | $6.93 | $6.96 | $6.68 | 2,697,330 |
| 2019-07-03 | $7.10 | $7.10 | $6.95 | $6.97 | $6.69 | 3,965,070 |
| 2019-07-02 | $7.09 | $7.14 | $7.00 | $7.08 | $6.79 | 4,854,360 |
| 2019-07-01 | $7.07 | $7.09 | $7.00 | $7.07 | $6.78 | 6,161,500 |
| 2019-06-28 | $7.10 | $7.13 | $6.85 | $6.92 | $6.64 | 6,236,140 |
| 2019-06-27 | $7.13 | $7.22 | $7.10 | $7.14 | $6.85 | 5,690,580 |
| 2019-06-26 | $7.08 | $7.17 | $7.06 | $7.08 | $6.79 | 3,650,440 |
| 2019-06-25 | $7.12 | $7.16 | $6.95 | $7.08 | $6.79 | 6,000,540 |
| 2019-06-24 | $7.15 | $7.19 | $7.08 | $7.17 | $6.88 | 5,456,080 |
| 2019-06-21 | $7.18 | $7.27 | $7.13 | $7.16 | $6.87 | 8,403,190 |
| 2019-06-20 | $6.88 | $7.22 | $6.88 | $7.16 | $6.87 | 9,756,360 |
| 2019-06-19 | $7.18 | $7.19 | $6.94 | $6.94 | $6.66 | 6,276,770 |
| 2019-06-18 | $6.90 | $7.08 | $6.84 | $6.93 | $6.65 | 5,192,910 |
| 2019-06-17 | $6.72 | $6.98 | $6.67 | $6.92 | $6.64 | 8,455,100 |
| 2019-06-14 | $6.89 | $6.89 | $6.69 | $6.71 | $6.44 | 4,016,120 |
| 2019-06-13 | $6.76 | $6.88 | $6.71 | $6.84 | $6.56 | 3,172,300 |
| 2019-06-12 | $6.79 | $6.89 | $6.71 | $6.81 | $6.53 | 4,513,470 |
| 2019-06-11 | $6.50 | $6.83 | $6.50 | $6.82 | $6.54 | 6,383,390 |
| 2019-06-10 | $6.41 | $6.56 | $6.37 | $6.52 | $6.26 | 4,737,690 |
| 2019-06-07 | $6.36 | $6.36 | $6.36 | $6.36 | $6.10 | 0 |
| 2019-06-06 | $6.46 | $6.46 | $6.27 | $6.36 | $6.10 | 4,269,480 |
| 2019-06-05 | $6.61 | $6.61 | $6.44 | $6.44 | $6.18 | 4,282,880 |
| 2019-06-04 | $6.63 | $6.66 | $6.49 | $6.52 | $6.26 | 4,460,360 |
| 2019-06-03 | $6.76 | $6.93 | $6.74 | $6.77 | $6.35 | 5,625,100 |
| 2019-05-31 | $6.84 | $6.87 | $6.74 | $6.77 | $6.35 | 3,573,560 |
| 2019-05-30 | $6.81 | $6.83 | $6.70 | $6.82 | $6.40 | 3,416,690 |
| 2019-05-29 | $6.87 | $6.92 | $6.82 | $6.85 | $6.43 | 4,235,870 |
| 2019-05-28 | $6.89 | $6.99 | $6.85 | $6.87 | $6.44 | 4,396,260 |
| 2019-05-27 | $6.75 | $6.91 | $6.71 | $6.88 | $6.45 | 3,562,740 |
| 2019-05-24 | $6.70 | $6.88 | $6.66 | $6.76 | $6.34 | 4,108,710 |
| 2019-05-23 | $6.78 | $6.88 | $6.70 | $6.72 | $6.30 | 3,620,630 |
| 2019-05-22 | $6.96 | $6.99 | $6.78 | $6.83 | $6.41 | 5,087,440 |
| 2019-05-21 | $6.80 | $7.01 | $6.80 | $6.96 | $6.53 | 5,205,600 |
| 2019-05-20 | $6.76 | $6.87 | $6.69 | $6.84 | $6.42 | 4,338,110 |
| 2019-05-17 | $7.20 | $7.22 | $6.79 | $6.81 | $6.39 | 10,566,000 |
| 2019-05-16 | $7.15 | $7.25 | $7.13 | $7.23 | $6.78 | 5,743,040 |
| 2019-05-15 | $7.10 | $7.20 | $7.07 | $7.16 | $6.72 | 6,366,330 |
| 2019-05-14 | $6.98 | $7.14 | $6.96 | $7.06 | $6.62 | 5,241,360 |
| 2019-05-13 | $7.27 | $7.27 | $7.10 | $7.14 | $6.70 | 6,207,040 |
| 2019-05-10 | $7.29 | $7.38 | $6.98 | $7.35 | $6.89 | 11,348,470 |
| 2019-05-09 | $7.22 | $7.33 | $7.07 | $7.22 | $6.77 | 8,287,510 |
| 2019-05-08 | $7.14 | $7.58 | $7.02 | $7.34 | $6.88 | 11,069,920 |
| 2019-05-07 | $7.12 | $7.26 | $7.04 | $7.20 | $6.75 | 8,659,900 |
| 2019-05-06 | $7.21 | $7.49 | $6.91 | $7.04 | $6.60 | 12,173,700 |
| 2019-05-03 | $7.62 | $7.62 | $7.62 | $7.62 | $7.15 | 0 |
| 2019-05-02 | $7.62 | $7.62 | $7.62 | $7.62 | $7.15 | 0 |
| 2019-05-01 | $7.62 | $7.62 | $7.62 | $7.62 | $7.15 | 0 |
| 2019-04-30 | $7.45 | $7.69 | $7.40 | $7.62 | $7.15 | 11,557,800 |
| 2019-04-29 | $7.68 | $7.75 | $7.34 | $7.39 | $6.93 | 14,115,780 |
| 2019-04-26 | $7.73 | $7.88 | $7.68 | $7.68 | $7.20 | 7,353,960 |
| 2019-04-25 | $8.25 | $8.32 | $7.74 | $7.79 | $7.31 | 16,056,730 |
| 2019-04-24 | $8.07 | $8.29 | $7.96 | $8.25 | $7.74 | 11,646,360 |
| 2019-04-23 | $8.24 | $8.30 | $8.00 | $8.03 | $7.53 | 13,134,690 |
| 2019-04-22 | $8.51 | $8.51 | $8.16 | $8.20 | $7.69 | 18,507,470 |
| 2019-04-19 | $8.48 | $8.60 | $8.33 | $8.53 | $8.00 | 21,898,380 |
| 2019-04-18 | $9.00 | $9.32 | $8.57 | $8.63 | $8.09 | 33,298,250 |
| 2019-04-17 | $8.70 | $9.08 | $8.60 | $8.94 | $8.39 | 37,389,510 |
| 2019-04-16 | $8.48 | $8.75 | $8.38 | $8.70 | $8.16 | 26,370,590 |
| 2019-04-15 | $8.77 | $9.17 | $8.46 | $8.74 | $8.20 | 49,838,220 |
| 2019-04-12 | $8.28 | $8.76 | $8.28 | $8.69 | $8.15 | 39,285,030 |
| 2019-04-11 | $8.34 | $8.70 | $8.28 | $8.30 | $7.79 | 27,489,700 |
| 2019-04-10 | $8.24 | $8.38 | $8.07 | $8.28 | $7.77 | 18,270,300 |
| 2019-04-09 | $8.28 | $8.49 | $8.18 | $8.29 | $7.78 | 17,822,560 |
| 2019-04-08 | $8.85 | $8.85 | $8.18 | $8.21 | $7.70 | 30,737,400 |
| 2019-04-05 | $8.38 | $8.38 | $8.38 | $8.38 | $7.86 | 0 |
| 2019-04-04 | $8.23 | $8.47 | $8.15 | $8.38 | $7.86 | 26,999,430 |
| 2019-04-03 | $8.02 | $8.36 | $7.94 | $8.30 | $7.79 | 32,699,080 |
| 2019-04-02 | $7.84 | $8.14 | $7.83 | $8.00 | $7.50 | 23,198,430 |
| 2019-04-01 | $7.73 | $7.91 | $7.73 | $7.86 | $7.37 | 21,660,180 |
| 2019-03-29 | $7.38 | $7.58 | $7.31 | $7.58 | $7.11 | 12,478,280 |
| 2019-03-28 | $7.45 | $7.54 | $7.32 | $7.34 | $6.88 | 10,340,940 |
| 2019-03-27 | $7.58 | $7.60 | $7.38 | $7.48 | $7.02 | 13,457,200 |
| 2019-03-26 | $7.85 | $7.94 | $7.50 | $7.52 | $7.05 | 18,276,420 |
| 2019-03-25 | $7.90 | $8.05 | $7.84 | $7.88 | $7.39 | 21,191,520 |
| 2019-03-22 | $7.91 | $8.34 | $7.90 | $8.12 | $7.62 | 31,968,520 |
| 2019-03-21 | $7.80 | $8.09 | $7.72 | $7.95 | $7.46 | 22,562,390 |
| 2019-03-20 | $7.93 | $7.95 | $7.66 | $7.79 | $7.31 | 15,236,780 |
| 2019-03-19 | $8.03 | $8.06 | $7.84 | $7.93 | $7.44 | 17,379,880 |
| 2019-03-18 | $7.97 | $8.07 | $7.81 | $8.05 | $7.55 | 21,123,800 |
| 2019-03-15 | $7.76 | $7.96 | $7.71 | $7.88 | $7.39 | 17,903,190 |
| 2019-03-14 | $8.00 | $8.00 | $7.51 | $7.73 | $7.25 | 22,537,000 |
| 2019-03-13 | $7.78 | $8.32 | $7.70 | $7.99 | $7.49 | 35,547,720 |
| 2019-03-12 | $7.70 | $7.90 | $7.62 | $7.78 | $7.30 | 23,251,010 |
| 2019-03-11 | $7.38 | $7.73 | $7.38 | $7.70 | $7.22 | 20,583,100 |
| 2019-03-08 | $7.84 | $7.84 | $7.32 | $7.33 | $6.88 | 31,457,050 |
| 2019-03-07 | $8.29 | $8.30 | $7.83 | $8.06 | $7.56 | 50,475,750 |
| 2019-03-06 | $7.85 | $7.85 | $7.85 | $7.85 | $7.36 | 0 |
| 2019-03-05 | $7.65 | $7.88 | $7.59 | $7.85 | $7.36 | 24,722,210 |
| 2019-03-04 | $7.58 | $7.84 | $7.53 | $7.65 | $7.18 | 25,238,430 |
| 2019-03-01 | $7.59 | $7.62 | $7.42 | $7.53 | $7.06 | 13,537,050 |
| 2019-02-28 | $7.44 | $7.67 | $7.43 | $7.57 | $7.10 | 17,964,360 |
| 2019-02-27 | $7.38 | $7.60 | $7.34 | $7.45 | $6.99 | 23,636,660 |
| 2019-02-26 | $7.47 | $7.67 | $7.36 | $7.39 | $6.93 | 32,621,000 |
| 2019-02-25 | $7.38 | $7.60 | $7.10 | $7.54 | $7.07 | 35,582,020 |
| 2019-02-22 | $6.99 | $7.24 | $6.91 | $7.24 | $6.79 | 21,243,740 |
| 2019-02-21 | $6.95 | $7.16 | $6.91 | $6.95 | $6.52 | 21,081,070 |
| 2019-02-20 | $6.93 | $7.04 | $6.85 | $7.00 | $6.57 | 13,850,360 |
| 2019-02-19 | $6.96 | $7.00 | $6.84 | $6.94 | $6.51 | 15,721,730 |
| 2019-02-18 | $6.73 | $6.99 | $6.73 | $6.97 | $6.54 | 18,711,620 |
| 2019-02-15 | $6.74 | $6.80 | $6.64 | $6.68 | $6.27 | 13,706,620 |
| 2019-02-14 | $6.69 | $6.88 | $6.62 | $6.78 | $6.36 | 19,228,980 |
| 2019-02-13 | $6.53 | $6.75 | $6.49 | $6.70 | $6.28 | 17,100,530 |
| 2019-02-12 | $6.43 | $6.59 | $6.41 | $6.53 | $6.13 | 10,536,140 |
| 2019-02-11 | $6.20 | $6.44 | $6.19 | $6.44 | $6.04 | 11,265,450 |
| 2019-02-08 | $6.19 | $6.19 | $6.19 | $6.19 | $5.81 | 0 |
| 2019-02-07 | $6.19 | $6.19 | $6.19 | $6.19 | $5.81 | 0 |
| 2019-02-06 | $6.19 | $6.19 | $6.19 | $6.19 | $5.81 | 0 |
| 2019-02-05 | $6.19 | $6.19 | $6.19 | $6.19 | $5.81 | 0 |
| 2019-02-04 | $6.19 | $6.19 | $6.19 | $6.19 | $5.81 | 0 |
| 2019-02-01 | $6.07 | $6.23 | $6.02 | $6.19 | $5.81 | 10,367,290 |
| 2019-01-31 | $6.16 | $6.16 | $5.95 | $6.01 | $5.64 | 12,205,770 |
| 2019-01-30 | $6.26 | $6.30 | $6.12 | $6.12 | $5.74 | 9,155,620 |
| 2019-01-29 | $6.45 | $6.45 | $6.17 | $6.30 | $5.91 | 12,232,230 |
| 2019-01-28 | $6.48 | $6.57 | $6.41 | $6.47 | $6.07 | 10,247,700 |
| 2019-01-25 | $6.51 | $6.56 | $6.42 | $6.43 | $6.03 | 8,724,780 |
| 2019-01-24 | $6.45 | $6.55 | $6.42 | $6.46 | $6.06 | 9,837,180 |
| 2019-01-23 | $6.51 | $6.57 | $6.45 | $6.47 | $6.07 | 10,285,070 |
| 2019-01-22 | $6.62 | $6.78 | $6.57 | $6.59 | $6.18 | 10,843,220 |
| 2019-01-21 | $6.62 | $6.69 | $6.58 | $6.60 | $6.19 | 8,896,150 |
| 2019-01-18 | $6.54 | $6.64 | $6.52 | $6.61 | $6.20 | 10,384,350 |
| 2019-01-17 | $6.63 | $6.67 | $6.47 | $6.49 | $6.09 | 11,498,700 |
| 2019-01-16 | $6.70 | $6.71 | $6.64 | $6.66 | $6.25 | 7,855,900 |
| 2019-01-15 | $6.62 | $6.71 | $6.60 | $6.70 | $6.28 | 9,667,040 |
| 2019-01-14 | $6.71 | $6.73 | $6.62 | $6.63 | $6.22 | 7,780,680 |
| 2019-01-11 | $6.69 | $6.72 | $6.58 | $6.68 | $6.27 | 11,026,210 |
| 2019-01-10 | $6.67 | $6.79 | $6.57 | $6.66 | $6.25 | 14,832,440 |
| 2019-01-09 | $6.78 | $6.93 | $6.71 | $6.72 | $6.30 | 25,904,310 |
| 2019-01-08 | $6.76 | $6.76 | $6.59 | $6.63 | $6.22 | 13,742,420 |
| 2019-01-07 | $6.55 | $6.90 | $6.50 | $6.79 | $6.37 | 23,586,710 |
| 2019-01-04 | $6.20 | $6.56 | $6.17 | $6.54 | $6.13 | 15,057,900 |
| 2019-01-03 | $6.29 | $6.36 | $6.20 | $6.30 | $5.91 | 9,235,980 |
| 2019-01-02 | $6.29 | $6.36 | $6.25 | $6.27 | $5.88 | 7,729,220 |
| 2019-01-01 | $6.24 | $6.24 | $6.24 | $6.24 | $5.85 | 0 |
| 2018-12-31 | $6.24 | $6.24 | $6.24 | $6.24 | $5.85 | 0 |
| 2018-12-28 | $6.25 | $6.38 | $6.20 | $6.24 | $5.85 | 10,964,600 |
| 2018-12-27 | $6.56 | $6.59 | $6.18 | $6.22 | $5.83 | 13,501,460 |
| 2018-12-26 | $6.60 | $6.64 | $6.47 | $6.48 | $6.08 | 10,123,210 |
| 2018-12-25 | $6.60 | $6.64 | $6.41 | $6.63 | $6.22 | 12,383,390 |
| 2018-12-24 | $6.59 | $6.78 | $6.56 | $6.71 | $6.29 | 10,458,070 |
| 2018-12-21 | $6.65 | $6.70 | $6.56 | $6.61 | $6.20 | 10,379,170 |
| 2018-12-20 | $6.70 | $6.81 | $6.58 | $6.72 | $6.30 | 14,905,710 |
| 2018-12-19 | $6.91 | $7.00 | $6.68 | $6.71 | $6.29 | 17,670,160 |
| 2018-12-18 | $7.02 | $7.07 | $6.78 | $6.90 | $6.47 | 24,064,860 |
| 2018-12-17 | $7.67 | $7.68 | $6.98 | $7.11 | $6.67 | 37,227,420 |
| 2018-12-14 | $7.77 | $7.86 | $7.49 | $7.56 | $7.09 | 18,886,820 |
| 2018-12-13 | $7.85 | $7.99 | $7.76 | $7.81 | $7.33 | 22,331,460 |
| 2018-12-12 | $8.00 | $8.25 | $7.81 | $7.83 | $7.34 | 35,934,860 |
| 2018-12-11 | $7.65 | $7.85 | $7.63 | $7.85 | $7.36 | 19,382,930 |
| 2018-12-10 | $7.50 | $7.77 | $7.49 | $7.66 | $7.19 | 17,089,230 |
| 2018-12-07 | $7.70 | $7.89 | $7.58 | $7.68 | $7.20 | 24,575,780 |
| 2018-12-06 | $7.88 | $7.97 | $7.55 | $7.55 | $7.08 | 36,498,920 |
| 2018-12-05 | $7.64 | $8.49 | $7.64 | $8.12 | $7.62 | 57,851,600 |
| 2018-12-04 | $8.33 | $8.40 | $7.77 | $7.87 | $7.38 | 67,278,280 |
| 2018-12-03 | $7.25 | $7.70 | $7.10 | $7.70 | $7.22 | 36,117,770 |
| 2018-11-30 | $6.71 | $7.00 | $6.55 | $7.00 | $6.57 | 16,831,680 |
| 2018-11-29 | $7.05 | $7.15 | $6.72 | $6.75 | $6.33 | 15,223,160 |
| 2018-11-28 | $6.80 | $7.06 | $6.61 | $6.97 | $6.54 | 15,555,710 |
| 2018-11-27 | $6.95 | $6.98 | $6.74 | $6.81 | $6.39 | 11,783,530 |
| 2018-11-26 | $6.81 | $7.01 | $6.73 | $6.89 | $6.46 | 14,463,720 |
| 2018-11-23 | $7.17 | $7.24 | $6.71 | $6.79 | $6.37 | 16,517,900 |
| 2018-11-22 | $7.40 | $7.43 | $7.15 | $7.18 | $6.73 | 16,353,780 |
| 2018-11-21 | $6.91 | $7.29 | $6.80 | $7.29 | $6.84 | 20,926,480 |
| 2018-11-20 | $7.17 | $7.32 | $7.00 | $7.02 | $6.58 | 24,249,940 |
| 2018-11-19 | $7.65 | $7.67 | $7.27 | $7.31 | $6.86 | 29,032,090 |
| 2018-11-16 | $7.33 | $7.40 | $7.21 | $7.40 | $6.94 | 22,237,910 |
| 2018-11-15 | $7.17 | $7.53 | $7.10 | $7.31 | $6.86 | 20,640,880 |
| 2018-11-14 | $7.02 | $7.47 | $7.00 | $7.18 | $6.73 | 26,837,430 |
| 2018-11-13 | $7.09 | $7.29 | $6.97 | $7.08 | $6.64 | 35,163,400 |
| 2018-11-12 | $6.48 | $7.08 | $6.48 | $7.08 | $6.64 | 27,945,240 |
| 2018-11-09 | $6.53 | $6.59 | $6.44 | $6.44 | $6.04 | 7,747,680 |
| 2018-11-08 | $6.72 | $6.72 | $6.48 | $6.51 | $6.11 | 12,680,200 |
| 2018-11-07 | $6.79 | $6.81 | $6.62 | $6.64 | $6.23 | 15,100,540 |
| 2018-11-06 | $6.52 | $6.88 | $6.45 | $6.79 | $6.37 | 23,999,220 |
| 2018-11-05 | $6.59 | $6.68 | $6.47 | $6.58 | $6.17 | 16,680,160 |
| 2018-11-02 | $6.46 | $6.70 | $6.39 | $6.61 | $6.20 | 21,631,800 |
| 2018-11-01 | $6.40 | $6.53 | $6.36 | $6.38 | $5.98 | 12,429,920 |
| 2018-10-31 | $6.35 | $6.48 | $6.32 | $6.39 | $5.99 | 14,085,150 |
| 2018-10-30 | $6.13 | $6.56 | $6.13 | $6.40 | $6.00 | 24,718,140 |
| 2018-10-29 | $6.15 | $6.21 | $6.07 | $6.08 | $5.70 | 8,334,320 |
| 2018-10-26 | $6.36 | $6.65 | $6.19 | $6.20 | $5.82 | 21,659,210 |
| 2018-10-25 | $5.83 | $6.27 | $5.83 | $6.26 | $5.87 | 20,204,570 |
| 2018-10-24 | $6.07 | $6.15 | $5.95 | $6.10 | $5.72 | 14,507,100 |
| 2018-10-23 | $6.28 | $6.28 | $6.06 | $6.10 | $5.72 | 18,773,410 |
| 2018-10-22 | $6.00 | $6.49 | $5.95 | $6.31 | $5.92 | 34,996,580 |
| 2018-10-19 | $5.63 | $5.97 | $5.62 | $5.92 | $5.55 | 19,030,220 |
| 2018-10-18 | $6.17 | $6.17 | $5.73 | $5.78 | $5.42 | 20,908,130 |
| 2018-10-17 | $6.31 | $6.33 | $6.00 | $6.19 | $5.81 | 20,210,140 |
| 2018-10-16 | $6.50 | $6.53 | $6.12 | $6.22 | $5.83 | 20,753,210 |
| 2018-10-15 | $6.81 | $6.88 | $6.39 | $6.42 | $6.02 | 31,379,740 |
| 2018-10-12 | $6.86 | $6.98 | $6.85 | $6.85 | $6.43 | 61,908,100 |
| 2018-10-11 | $7.61 | $7.61 | $7.61 | $7.61 | $7.14 | 13,184,600 |
| 2018-10-10 | $8.45 | $8.45 | $8.45 | $8.45 | $7.93 | 778,900 |
| 2018-10-09 | $9.39 | $9.39 | $9.39 | $9.39 | $8.81 | 318,800 |
| 2018-10-08 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-10-05 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-10-04 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-10-03 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-10-02 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-10-01 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-09-28 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-09-27 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-09-26 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-09-25 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-09-24 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-09-21 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-09-20 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-09-19 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-09-18 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-09-17 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-09-14 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-09-13 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-09-12 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-09-11 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-09-10 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-09-07 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-09-06 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-09-05 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-09-04 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-09-03 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-08-31 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-08-30 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-08-29 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-08-28 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-08-27 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-08-24 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-08-23 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-08-22 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-08-21 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-08-20 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-08-17 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-08-16 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-08-15 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-08-14 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-08-13 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-08-10 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-08-09 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-08-08 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-08-07 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-08-06 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-08-03 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-08-02 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-08-01 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-07-31 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-07-30 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-07-27 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-07-26 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-07-25 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-07-24 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-07-23 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-07-20 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-07-19 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-07-18 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-07-17 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-07-16 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-07-13 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-07-12 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-07-11 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-07-10 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-07-09 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-07-06 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-07-05 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-07-04 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-07-03 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-07-02 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-06-29 | $10.53 | $10.53 | $10.53 | $10.53 | $9.88 | 0 |
| 2018-06-28 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-06-27 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-06-26 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-06-25 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-06-22 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-06-21 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-06-20 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-06-19 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-06-18 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-06-15 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-06-14 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-06-13 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-06-12 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-06-11 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-06-08 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-06-07 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-06-06 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-06-05 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-06-04 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-06-01 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-05-31 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-05-30 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-05-29 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-05-28 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-05-25 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-05-24 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-05-23 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-05-22 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-05-21 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-05-18 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-05-17 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-05-16 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-05-15 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-05-14 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-05-11 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-05-10 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-05-09 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-05-08 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-05-07 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-05-04 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-05-03 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-05-02 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-05-01 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-04-30 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-04-27 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-04-26 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-04-25 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-04-24 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-04-23 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-04-20 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-04-19 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-04-18 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-04-17 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-04-16 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-04-13 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-04-12 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-04-11 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-04-10 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-04-09 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-04-06 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-04-05 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-04-04 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-04-03 | $10.53 | $10.53 | $10.53 | $10.53 | $9.78 | 0 |
| 2018-04-02 | $10.72 | $10.93 | $10.35 | $10.53 | $9.78 | 55,750,410 |
| 2018-03-30 | $11.42 | $11.77 | $11.18 | $11.26 | $10.46 | 57,375,970 |
| 2018-03-29 | $11.55 | $11.78 | $10.82 | $11.09 | $10.30 | 66,758,820 |
| 2018-03-28 | $11.45 | $11.83 | $11.25 | $11.78 | $10.95 | 89,788,950 |
| 2018-03-27 | $10.39 | $10.75 | $10.20 | $10.75 | $9.99 | 25,713,640 |
| 2018-03-26 | $8.80 | $9.77 | $8.79 | $9.77 | $9.08 | 21,545,240 |
| 2018-03-23 | $9.32 | $9.49 | $8.82 | $8.88 | $8.25 | 19,784,020 |
| 2018-03-22 | $9.92 | $10.05 | $9.68 | $9.80 | $9.11 | 11,196,490 |
| 2018-03-21 | $10.18 | $10.37 | $9.93 | $9.95 | $9.25 | 20,352,530 |
| 2018-03-20 | $10.41 | $10.45 | $10.19 | $10.38 | $9.64 | 14,765,780 |
| 2018-03-19 | $10.70 | $10.99 | $10.60 | $10.64 | $9.89 | 20,212,310 |
| 2018-03-16 | $10.30 | $11.18 | $10.27 | $10.73 | $9.97 | 24,151,300 |
| 2018-03-15 | $10.25 | $10.33 | $10.10 | $10.25 | $9.52 | 8,438,490 |
| 2018-03-14 | $10.28 | $10.45 | $10.16 | $10.34 | $9.61 | 8,894,450 |
| 2018-03-13 | $10.50 | $10.53 | $10.26 | $10.32 | $9.59 | 10,223,910 |
| 2018-03-12 | $10.44 | $10.57 | $10.32 | $10.51 | $9.77 | 13,326,980 |
| 2018-03-09 | $10.24 | $10.42 | $10.13 | $10.39 | $9.65 | 10,248,800 |
| 2018-03-08 | $10.36 | $10.45 | $10.10 | $10.27 | $9.54 | 9,645,220 |
| 2018-03-07 | $10.45 | $10.57 | $10.30 | $10.44 | $9.70 | 10,784,060 |
| 2018-03-06 | $10.50 | $10.77 | $10.28 | $10.44 | $9.70 | 18,462,040 |
| 2018-03-05 | $10.34 | $10.75 | $10.06 | $10.58 | $9.83 | 23,099,540 |
| 2018-03-02 | $9.39 | $10.45 | $9.39 | $10.05 | $9.34 | 17,207,590 |
| 2018-03-01 | $9.40 | $9.56 | $9.36 | $9.50 | $8.83 | 4,707,030 |
| 2018-02-28 | $9.58 | $9.58 | $9.39 | $9.47 | $8.80 | 7,826,780 |
| 2018-02-27 | $9.35 | $9.72 | $9.30 | $9.64 | $8.96 | 8,675,010 |
| 2018-02-26 | $9.20 | $9.42 | $9.15 | $9.35 | $8.69 | 7,336,830 |
| 2018-02-23 | $9.25 | $9.25 | $9.09 | $9.16 | $8.51 | 4,524,390 |
| 2018-02-22 | $9.18 | $9.29 | $9.11 | $9.23 | $8.58 | 4,660,430 |
| 2018-02-21 | $9.10 | $9.10 | $9.10 | $9.10 | $8.46 | 0 |
| 2018-02-20 | $9.10 | $9.10 | $9.10 | $9.10 | $8.46 | 0 |
| 2018-02-19 | $9.10 | $9.10 | $9.10 | $9.10 | $8.46 | 0 |
| 2018-02-16 | $9.10 | $9.10 | $9.10 | $9.10 | $8.46 | 0 |
| 2018-02-15 | $9.10 | $9.10 | $9.10 | $9.10 | $8.46 | 0 |
| 2018-02-14 | $9.20 | $9.28 | $9.06 | $9.10 | $8.46 | 3,064,460 |
| 2018-02-13 | $9.16 | $9.24 | $9.05 | $9.18 | $8.53 | 4,514,310 |
| 2018-02-12 | $8.87 | $9.10 | $8.87 | $9.03 | $8.39 | 6,376,490 |
| 2018-02-09 | $8.83 | $8.95 | $8.63 | $8.82 | $8.20 | 5,629,760 |
| 2018-02-08 | $9.00 | $9.25 | $8.98 | $9.06 | $8.42 | 6,668,010 |
| 2018-02-07 | $9.14 | $9.25 | $8.81 | $8.99 | $8.35 | 7,228,300 |
| 2018-02-06 | $9.67 | $9.67 | $8.80 | $8.94 | $8.31 | 11,560,400 |
| 2018-02-05 | $9.68 | $9.85 | $9.63 | $9.78 | $9.09 | 4,202,120 |
| 2018-02-02 | $9.85 | $10.04 | $9.62 | $9.88 | $9.18 | 6,895,710 |
| 2018-02-01 | $10.53 | $10.55 | $9.75 | $9.85 | $9.15 | 10,611,560 |
| 2018-01-31 | $10.70 | $10.80 | $10.41 | $10.56 | $9.81 | 4,898,430 |
| 2018-01-30 | $10.85 | $10.93 | $10.70 | $10.78 | $10.02 | 8,164,330 |
| 2018-01-29 | $10.73 | $10.91 | $10.62 | $10.88 | $10.11 | 8,733,710 |
| 2018-01-26 | $10.78 | $10.79 | $10.66 | $10.69 | $9.93 | 3,815,640 |
| 2018-01-25 | $10.58 | $10.77 | $10.56 | $10.70 | $9.94 | 6,039,070 |
| 2018-01-24 | $10.48 | $10.65 | $10.36 | $10.61 | $9.86 | 5,872,070 |
| 2018-01-23 | $10.62 | $10.62 | $10.40 | $10.48 | $9.74 | 6,979,270 |
| 2018-01-22 | $10.56 | $10.65 | $10.49 | $10.61 | $9.86 | 4,178,300 |
| 2018-01-19 | $10.59 | $10.67 | $10.50 | $10.56 | $9.81 | 4,334,660 |
| 2018-01-18 | $10.59 | $10.66 | $10.48 | $10.56 | $9.81 | 4,900,680 |
| 2018-01-17 | $10.64 | $10.66 | $10.46 | $10.59 | $9.84 | 4,499,460 |
| 2018-01-16 | $10.52 | $10.73 | $10.52 | $10.65 | $9.90 | 5,837,160 |
| 2018-01-15 | $11.43 | $11.43 | $10.43 | $10.53 | $9.78 | 11,255,860 |
| 2018-01-12 | $11.44 | $11.46 | $11.32 | $11.39 | $10.58 | 3,560,700 |
| 2018-01-11 | $11.32 | $11.47 | $11.24 | $11.44 | $10.63 | 4,202,620 |
| 2018-01-10 | $11.45 | $11.52 | $11.24 | $11.30 | $10.50 | 6,811,020 |
| 2018-01-09 | $11.60 | $11.60 | $11.44 | $11.46 | $10.65 | 4,096,800 |
| 2018-01-08 | $11.62 | $11.70 | $11.39 | $11.60 | $10.78 | 4,436,450 |
| 2018-01-05 | $11.59 | $11.72 | $11.52 | $11.67 | $10.84 | 4,561,520 |
| 2018-01-04 | $11.60 | $11.66 | $11.54 | $11.59 | $10.77 | 4,721,720 |
| 2018-01-03 | $11.44 | $11.76 | $11.37 | $11.64 | $10.82 | 6,796,820 |
| 2018-01-02 | $11.27 | $11.50 | $11.27 | $11.44 | $10.63 | 4,051,570 |
| 2018-01-01 | $11.24 | $11.24 | $11.24 | $11.24 | $10.44 | 0 |
| 2017-12-29 | $11.21 | $11.33 | $11.21 | $11.24 | $10.44 | 3,403,490 |
| 2017-12-28 | $11.30 | $11.42 | $11.24 | $11.26 | $10.46 | 4,554,450 |
| 2017-12-27 | $11.27 | $11.38 | $11.18 | $11.26 | $10.46 | 4,811,940 |
| 2017-12-26 | $11.17 | $11.36 | $11.17 | $11.28 | $10.48 | 4,446,200 |
| 2017-12-25 | $11.50 | $11.50 | $11.16 | $11.21 | $10.42 | 5,775,550 |
| 2017-12-22 | $11.68 | $11.77 | $11.40 | $11.50 | $10.69 | 3,312,240 |
| 2017-12-21 | $11.76 | $11.76 | $11.52 | $11.63 | $10.81 | 2,459,130 |
| 2017-12-20 | $11.84 | $11.85 | $11.65 | $11.69 | $10.86 | 3,225,120 |
| 2017-12-19 | $11.68 | $11.85 | $11.66 | $11.83 | $10.99 | 4,547,330 |
| 2017-12-18 | $11.61 | $11.75 | $11.58 | $11.63 | $10.81 | 3,547,600 |
| 2017-12-15 | $11.60 | $11.85 | $11.46 | $11.71 | $10.88 | 6,098,520 |
| 2017-12-14 | $11.54 | $11.57 | $11.42 | $11.53 | $10.71 | 2,080,710 |
| 2017-12-13 | $11.50 | $11.58 | $11.36 | $11.53 | $10.71 | 1,926,800 |
| 2017-12-12 | $11.55 | $11.66 | $11.44 | $11.45 | $10.64 | 3,668,290 |
| 2017-12-11 | $11.52 | $11.67 | $11.50 | $11.62 | $10.80 | 3,740,340 |
| 2017-12-08 | $11.40 | $11.67 | $11.38 | $11.57 | $10.75 | 3,750,910 |
| 2017-12-07 | $11.42 | $11.52 | $11.32 | $11.40 | $10.59 | 3,033,240 |
| 2017-12-06 | $11.17 | $11.50 | $11.01 | $11.50 | $10.69 | 3,837,620 |
| 2017-12-05 | $11.40 | $11.40 | $11.02 | $11.13 | $10.34 | 3,603,900 |
| 2017-12-04 | $11.40 | $11.43 | $11.19 | $11.21 | $10.42 | 3,582,890 |
| 2017-12-01 | $11.53 | $11.64 | $11.39 | $11.41 | $10.60 | 3,195,830 |
| 2017-11-30 | $11.70 | $11.80 | $11.52 | $11.58 | $10.76 | 5,497,540 |
| 2017-11-29 | $11.70 | $11.70 | $11.38 | $11.65 | $10.82 | 4,565,180 |
| 2017-11-28 | $11.62 | $11.77 | $11.55 | $11.70 | $10.87 | 3,670,230 |
| 2017-11-27 | $11.28 | $11.68 | $11.23 | $11.56 | $10.74 | 5,527,860 |
| 2017-11-24 | $11.20 | $11.48 | $11.12 | $11.28 | $10.48 | 3,719,780 |
| 2017-11-23 | $11.52 | $11.59 | $11.23 | $11.25 | $10.45 | 3,464,540 |
| 2017-11-22 | $11.48 | $11.68 | $11.44 | $11.52 | $10.70 | 3,565,170 |
| 2017-11-21 | $11.63 | $11.66 | $11.44 | $11.48 | $10.67 | 5,008,640 |
| 2017-11-20 | $11.45 | $11.79 | $11.06 | $11.72 | $10.89 | 7,268,100 |
| 2017-11-17 | $11.80 | $11.85 | $11.43 | $11.49 | $10.68 | 5,919,620 |
| 2017-11-16 | $11.84 | $11.94 | $11.69 | $11.85 | $11.01 | 5,354,380 |
| 2017-11-15 | $12.02 | $12.20 | $11.84 | $11.85 | $11.01 | 6,189,190 |
| 2017-11-14 | $12.36 | $12.38 | $12.03 | $12.07 | $11.22 | 7,738,000 |
| 2017-11-13 | $12.46 | $12.57 | $12.21 | $12.47 | $11.59 | 11,090,390 |
| 2017-11-10 | $12.44 | $12.88 | $12.44 | $12.61 | $11.72 | 18,281,900 |
| 2017-11-09 | $12.17 | $12.32 | $12.11 | $12.25 | $11.38 | 8,597,900 |
| 2017-11-08 | $11.87 | $12.39 | $11.85 | $12.19 | $11.33 | 18,785,460 |
| 2017-11-07 | $11.85 | $11.85 | $11.69 | $11.75 | $10.92 | 6,489,150 |
| 2017-11-06 | $11.89 | $11.95 | $11.56 | $11.66 | $10.83 | 7,425,490 |
| 2017-11-03 | $11.69 | $11.84 | $11.62 | $11.81 | $10.97 | 4,739,360 |
| 2017-11-02 | $11.95 | $12.00 | $11.61 | $11.64 | $10.82 | 7,453,050 |
| 2017-11-01 | $12.26 | $12.33 | $11.98 | $11.99 | $11.14 | 7,802,820 |
| 2017-10-31 | $12.24 | $12.44 | $12.16 | $12.24 | $11.37 | 4,187,990 |
| 2017-10-30 | $12.29 | $12.38 | $11.93 | $12.35 | $11.48 | 6,874,540 |
| 2017-10-27 | $12.90 | $12.92 | $12.25 | $12.27 | $11.40 | 14,577,690 |
| 2017-10-26 | $12.82 | $13.01 | $12.76 | $12.96 | $12.04 | 5,204,920 |
| 2017-10-25 | $12.80 | $12.92 | $12.61 | $12.89 | $11.98 | 6,755,280 |
| 2017-10-24 | $12.90 | $12.93 | $12.61 | $12.82 | $11.91 | 4,192,170 |
| 2017-10-23 | $12.60 | $13.05 | $12.60 | $12.99 | $12.07 | 5,527,830 |
| 2017-10-20 | $12.43 | $12.65 | $12.37 | $12.56 | $11.67 | 3,643,200 |
| 2017-10-19 | $12.87 | $12.88 | $12.37 | $12.45 | $11.57 | 6,002,330 |
| 2017-10-18 | $13.14 | $13.28 | $12.72 | $12.88 | $11.97 | 6,171,710 |
| 2017-10-17 | $12.91 | $13.26 | $12.91 | $13.17 | $12.24 | 4,510,850 |
| 2017-10-16 | $13.51 | $13.69 | $12.89 | $13.01 | $12.09 | 10,036,630 |
| 2017-10-13 | $13.44 | $13.60 | $13.32 | $13.53 | $12.57 | 4,515,270 |
| 2017-10-12 | $13.68 | $13.68 | $13.40 | $13.45 | $12.50 | 4,215,580 |
| 2017-10-11 | $13.61 | $13.81 | $13.55 | $13.64 | $12.67 | 6,027,360 |
| 2017-10-10 | $14.05 | $14.06 | $13.46 | $13.74 | $12.77 | 13,607,290 |
| 2017-10-09 | $14.22 | $14.48 | $13.91 | $14.01 | $13.02 | 11,909,820 |
| 2017-10-06 | $14.03 | $14.03 | $14.03 | $14.03 | $13.04 | 0 |
| 2017-10-05 | $14.03 | $14.03 | $14.03 | $14.03 | $13.04 | 0 |
| 2017-10-04 | $14.03 | $14.03 | $14.03 | $14.03 | $13.04 | 0 |
| 2017-10-03 | $14.03 | $14.03 | $14.03 | $14.03 | $13.04 | 0 |
| 2017-10-02 | $14.03 | $14.03 | $14.03 | $14.03 | $13.04 | 0 |
| 2017-09-29 | $14.00 | $14.22 | $13.90 | $14.03 | $13.04 | 7,355,780 |
| 2017-09-28 | $13.75 | $14.35 | $13.69 | $14.10 | $13.10 | 15,812,030 |
| 2017-09-27 | $13.50 | $13.95 | $13.46 | $13.71 | $12.74 | 13,527,810 |
| 2017-09-26 | $13.29 | $13.62 | $13.21 | $13.58 | $12.62 | 5,152,350 |
| 2017-09-25 | $13.37 | $13.49 | $13.11 | $13.27 | $12.33 | 4,257,700 |
| 2017-09-22 | $13.28 | $13.62 | $13.18 | $13.40 | $12.45 | 6,210,960 |
| 2017-09-21 | $13.71 | $13.80 | $13.36 | $13.42 | $12.47 | 7,277,060 |
| 2017-09-20 | $13.54 | $14.00 | $13.38 | $13.77 | $12.79 | 11,585,560 |
| 2017-09-19 | $13.62 | $13.73 | $13.41 | $13.54 | $12.58 | 9,733,190 |
| 2017-09-18 | $13.71 | $14.15 | $13.60 | $13.77 | $12.79 | 13,953,210 |
| 2017-09-15 | $13.41 | $13.78 | $13.20 | $13.74 | $12.77 | 11,567,090 |
| 2017-09-14 | $13.38 | $13.56 | $13.11 | $13.54 | $12.58 | 10,313,140 |
| 2017-09-13 | $13.50 | $13.66 | $13.22 | $13.44 | $12.49 | 11,135,730 |
| 2017-09-12 | $13.35 | $14.15 | $13.14 | $13.49 | $12.53 | 29,915,930 |
| 2017-09-11 | $12.98 | $13.50 | $12.86 | $13.39 | $12.44 | 20,733,020 |
| 2017-09-08 | $12.57 | $13.05 | $12.49 | $13.02 | $12.10 | 15,042,130 |
| 2017-09-07 | $12.71 | $12.87 | $12.55 | $12.57 | $11.68 | 8,198,280 |
| 2017-09-06 | $12.30 | $12.79 | $12.09 | $12.77 | $11.87 | 10,501,140 |
| 2017-09-05 | $12.49 | $12.56 | $12.28 | $12.31 | $11.44 | 7,196,120 |
| 2017-09-04 | $12.72 | $12.73 | $12.38 | $12.47 | $11.59 | 9,269,490 |
| 2017-09-01 | $12.62 | $12.80 | $12.50 | $12.72 | $11.82 | 9,305,480 |
| 2017-08-31 | $12.87 | $12.87 | $12.53 | $12.55 | $11.66 | 9,142,150 |
| 2017-08-30 | $13.00 | $13.03 | $12.80 | $12.91 | $12.00 | 6,928,220 |
| 2017-08-29 | $12.67 | $13.13 | $12.66 | $13.00 | $12.08 | 10,835,490 |
| 2017-08-28 | $12.74 | $12.87 | $12.64 | $12.69 | $11.79 | 9,142,170 |
| 2017-08-25 | $12.46 | $12.75 | $12.45 | $12.74 | $11.84 | 6,836,740 |
| 2017-08-24 | $12.53 | $12.82 | $12.42 | $12.55 | $11.66 | 7,217,560 |
| 2017-08-23 | $12.76 | $12.94 | $12.55 | $12.63 | $11.74 | 6,734,900 |
| 2017-08-22 | $13.10 | $13.10 | $12.61 | $12.77 | $11.87 | 10,459,640 |
| 2017-08-21 | $13.41 | $13.55 | $13.03 | $13.09 | $12.16 | 16,022,790 |
| 2017-08-18 | $12.88 | $13.34 | $12.77 | $13.31 | $12.37 | 18,347,800 |
| 2017-08-17 | $13.20 | $13.36 | $12.90 | $13.00 | $12.08 | 16,010,440 |
| 2017-08-16 | $12.60 | $13.03 | $12.54 | $12.84 | $11.93 | 13,236,540 |
| 2017-08-15 | $12.05 | $12.87 | $12.05 | $12.78 | $11.87 | 17,670,470 |
| 2017-08-14 | $11.89 | $12.12 | $11.77 | $12.09 | $11.23 | 5,449,230 |
| 2017-08-11 | $12.15 | $12.59 | $11.86 | $11.90 | $11.06 | 9,539,700 |
| 2017-08-10 | $11.91 | $12.47 | $11.90 | $12.35 | $11.48 | 13,281,330 |
| 2017-08-09 | $11.84 | $11.94 | $11.75 | $11.93 | $11.09 | 3,589,630 |
| 2017-08-08 | $11.95 | $11.97 | $11.79 | $11.85 | $11.01 | 4,300,050 |
| 2017-08-07 | $11.62 | $11.97 | $11.58 | $11.95 | $11.10 | 5,832,480 |
| 2017-08-04 | $11.89 | $12.05 | $11.58 | $11.60 | $10.78 | 8,377,880 |
| 2017-08-03 | $12.15 | $12.18 | $11.90 | $11.90 | $11.06 | 8,188,780 |
| 2017-08-02 | $12.19 | $12.48 | $12.05 | $12.19 | $11.33 | 10,397,040 |
| 2017-08-01 | $12.42 | $12.53 | $12.12 | $12.19 | $11.33 | 9,855,770 |
| 2017-07-31 | $12.13 | $12.51 | $11.97 | $12.49 | $11.61 | 12,929,150 |
| 2017-07-28 | $12.01 | $12.22 | $11.82 | $12.07 | $11.22 | 9,200,330 |
| 2017-07-27 | $12.01 | $12.23 | $11.94 | $12.08 | $11.22 | 12,443,960 |
| 2017-07-26 | $12.30 | $12.48 | $11.88 | $12.11 | $11.25 | 20,737,780 |
| 2017-07-25 | $12.53 | $12.59 | $12.11 | $12.43 | $11.55 | 11,992,280 |
| 2017-07-24 | $12.44 | $13.27 | $12.35 | $12.53 | $11.64 | 29,880,200 |
| 2017-07-21 | $11.50 | $12.06 | $11.33 | $12.06 | $11.21 | 16,805,470 |
| 2017-07-20 | $10.79 | $11.17 | $10.78 | $10.96 | $10.18 | 4,205,260 |
| 2017-07-19 | $10.38 | $10.90 | $10.26 | $10.86 | $10.09 | 4,918,890 |
| 2017-07-18 | $10.55 | $10.55 | $10.08 | $10.43 | $9.69 | 5,850,620 |
| 2017-07-17 | $11.19 | $11.20 | $10.28 | $10.59 | $9.84 | 5,380,080 |
| 2017-07-14 | $11.11 | $11.35 | $11.11 | $11.20 | $10.41 | 2,559,150 |
| 2017-07-13 | $11.45 | $11.47 | $11.16 | $11.20 | $10.41 | 4,426,720 |
| 2017-07-12 | $11.77 | $11.78 | $11.21 | $11.58 | $10.76 | 6,399,890 |
| 2017-07-11 | $11.58 | $11.78 | $11.51 | $11.77 | $10.94 | 3,699,930 |
| 2017-07-10 | $11.65 | $11.75 | $11.47 | $11.61 | $10.79 | 3,499,110 |
| 2017-07-07 | $11.70 | $11.72 | $11.42 | $11.56 | $10.74 | 4,257,100 |
| 2017-07-06 | $11.85 | $11.91 | $11.59 | $11.72 | $10.89 | 4,333,500 |
| 2017-07-05 | $11.84 | $11.90 | $11.73 | $11.86 | $11.02 | 4,178,130 |
| 2017-07-04 | $12.13 | $12.35 | $11.75 | $11.82 | $10.98 | 5,123,460 |
| 2017-07-03 | $11.90 | $12.15 | $11.82 | $12.14 | $11.28 | 3,600,240 |
| 2017-06-30 | $12.07 | $12.07 | $11.83 | $11.96 | $11.11 | 2,567,110 |
| 2017-06-29 | $11.80 | $12.49 | $11.79 | $12.04 | $11.19 | 6,762,640 |
| 2017-06-28 | $12.10 | $12.10 | $11.69 | $11.81 | $10.97 | 2,536,690 |
| 2017-06-27 | $12.13 | $12.18 | $11.99 | $12.07 | $11.22 | 2,840,880 |
| 2017-06-26 | $12.11 | $12.29 | $11.70 | $12.21 | $11.35 | 6,428,840 |
| 2017-06-23 | $12.05 | $12.46 | $12.00 | $12.12 | $11.26 | 3,667,070 |
| 2017-06-22 | $12.01 | $12.49 | $11.81 | $12.15 | $11.29 | 8,368,970 |
| 2017-06-21 | $11.85 | $12.15 | $11.50 | $12.12 | $11.12 | 6,204,400 |
| 2017-06-20 | $11.91 | $12.20 | $11.72 | $11.83 | $10.86 | 8,694,740 |
| 2017-06-19 | $11.55 | $11.95 | $11.41 | $11.90 | $10.92 | 6,452,120 |
| 2017-06-16 | $11.55 | $11.63 | $11.41 | $11.46 | $10.52 | 3,156,270 |
| 2017-06-15 | $11.28 | $11.72 | $11.25 | $11.53 | $10.58 | 4,634,550 |
| 2017-06-14 | $11.22 | $11.52 | $11.19 | $11.37 | $10.44 | 3,647,560 |
| 2017-06-13 | $11.04 | $11.31 | $11.04 | $11.19 | $10.27 | 3,837,070 |
| 2017-06-12 | $11.49 | $11.50 | $11.03 | $11.05 | $10.14 | 4,809,970 |
| 2017-06-09 | $11.43 | $11.74 | $11.34 | $11.55 | $10.60 | 6,017,960 |
| 2017-06-08 | $11.33 | $11.44 | $11.17 | $11.32 | $10.39 | 3,080,040 |
| 2017-06-07 | $10.77 | $11.50 | $10.76 | $11.32 | $10.39 | 8,131,040 |
| 2017-06-06 | $10.76 | $10.80 | $10.63 | $10.71 | $9.83 | 3,128,500 |
| 2017-06-05 | $10.53 | $10.88 | $10.51 | $10.62 | $9.75 | 4,338,040 |
| 2017-06-02 | $9.95 | $10.51 | $9.95 | $10.49 | $9.63 | 5,071,130 |
| 2017-06-01 | $10.38 | $10.46 | $10.00 | $10.02 | $9.20 | 3,315,880 |
| 2017-05-31 | $10.55 | $10.65 | $10.37 | $10.38 | $9.53 | 4,372,570 |
| 2017-05-30 | $10.37 | $10.37 | $10.37 | $10.37 | $9.52 | 0 |
| 2017-05-29 | $10.37 | $10.37 | $10.37 | $10.37 | $9.52 | 0 |
| 2017-05-26 | $10.37 | $10.51 | $10.31 | $10.37 | $9.52 | 3,272,310 |
| 2017-05-25 | $10.10 | $10.54 | $10.06 | $10.37 | $9.52 | 6,709,070 |
| 2017-05-24 | $10.09 | $10.28 | $9.95 | $10.13 | $9.30 | 6,146,920 |
| 2017-05-23 | $10.96 | $11.00 | $9.97 | $10.24 | $9.40 | 14,703,980 |
| 2017-05-22 | $11.20 | $11.35 | $10.80 | $11.02 | $10.11 | 4,569,120 |
| 2017-05-19 | $11.50 | $11.60 | $11.10 | $11.21 | $10.29 | 4,749,900 |
| 2017-05-18 | $11.74 | $11.79 | $11.53 | $11.56 | $10.61 | 3,411,270 |
| 2017-05-17 | $11.90 | $12.09 | $11.76 | $11.89 | $10.91 | 4,694,330 |
| 2017-05-16 | $11.67 | $12.00 | $11.52 | $11.96 | $10.98 | 3,878,530 |
| 2017-05-15 | $11.74 | $11.76 | $11.55 | $11.69 | $10.73 | 2,390,300 |
| 2017-05-12 | $11.90 | $12.07 | $11.24 | $11.76 | $10.79 | 7,624,880 |
| 2017-05-11 | $11.83 | $12.13 | $11.55 | $12.10 | $11.11 | 4,027,680 |
| 2017-05-10 | $12.18 | $12.30 | $11.72 | $11.81 | $10.84 | 4,573,060 |
| 2017-05-09 | $12.01 | $12.24 | $11.91 | $12.13 | $11.13 | 3,921,890 |
| 2017-05-08 | $12.87 | $12.90 | $12.02 | $12.10 | $11.11 | 6,691,860 |
| 2017-05-05 | $12.90 | $13.00 | $12.72 | $12.90 | $11.84 | 2,444,270 |
| 2017-05-04 | $12.92 | $13.13 | $12.86 | $13.00 | $11.93 | 3,497,390 |
| 2017-05-03 | $13.10 | $13.20 | $12.85 | $12.90 | $11.84 | 4,404,470 |
| 2017-05-02 | $13.29 | $13.55 | $12.98 | $13.03 | $11.96 | 5,208,930 |
| 2017-05-01 | $13.41 | $13.41 | $13.41 | $13.41 | $12.31 | 0 |
| 2017-04-28 | $13.23 | $13.48 | $13.16 | $13.41 | $12.31 | 3,407,530 |
| 2017-04-27 | $13.29 | $13.48 | $12.76 | $13.27 | $12.18 | 7,072,760 |
| 2017-04-26 | $12.83 | $13.33 | $12.83 | $13.25 | $12.16 | 3,753,160 |
| 2017-04-25 | $12.90 | $13.19 | $12.80 | $12.84 | $11.79 | 3,940,470 |
| 2017-04-24 | $13.40 | $13.50 | $12.60 | $12.95 | $11.89 | 3,550,930 |
| 2017-04-21 | $13.50 | $13.82 | $13.26 | $13.38 | $12.28 | 3,636,680 |
| 2017-04-20 | $13.20 | $13.55 | $13.15 | $13.52 | $12.41 | 5,042,010 |
| 2017-04-19 | $14.07 | $14.18 | $13.20 | $13.27 | $12.18 | 6,356,890 |
| 2017-04-18 | $14.03 | $14.28 | $13.78 | $14.20 | $13.03 | 7,963,220 |
| 2017-04-17 | $13.97 | $14.17 | $13.74 | $13.82 | $12.68 | 4,320,070 |
| 2017-04-14 | $14.18 | $14.39 | $13.90 | $13.94 | $12.79 | 5,725,850 |
| 2017-04-13 | $13.84 | $14.42 | $13.84 | $14.18 | $13.02 | 6,693,230 |
| 2017-04-12 | $14.10 | $14.10 | $13.80 | $13.93 | $12.79 | 5,699,350 |
| 2017-04-11 | $14.30 | $14.47 | $13.94 | $14.26 | $13.09 | 9,052,760 |
| 2017-04-10 | $13.97 | $14.58 | $13.97 | $14.36 | $13.18 | 15,108,520 |
| 2017-04-07 | $13.50 | $14.14 | $13.50 | $13.95 | $12.80 | 14,149,830 |
| 2017-04-06 | $13.23 | $13.98 | $13.23 | $13.67 | $12.55 | 15,177,210 |
| 2017-04-05 | $13.60 | $13.60 | $13.11 | $13.27 | $12.18 | 6,625,900 |
| 2017-04-04 | $12.93 | $12.93 | $12.93 | $12.93 | $11.87 | 0 |
| 2017-04-03 | $12.93 | $12.93 | $12.93 | $12.93 | $11.87 | 0 |
| 2017-03-31 | $12.55 | $13.07 | $12.55 | $12.93 | $11.87 | 5,189,210 |
| 2017-03-30 | $12.83 | $12.92 | $12.45 | $12.58 | $11.55 | 5,019,670 |
| 2017-03-29 | $13.27 | $13.27 | $12.80 | $12.82 | $11.77 | 4,303,330 |
| 2017-03-28 | $13.12 | $13.24 | $13.05 | $13.13 | $12.05 | 2,167,180 |
| 2017-03-27 | $13.42 | $13.46 | $13.11 | $13.12 | $12.04 | 3,628,790 |
| 2017-03-24 | $13.17 | $13.39 | $13.09 | $13.37 | $12.27 | 5,221,040 |
| 2017-03-23 | $13.17 | $13.29 | $13.00 | $13.17 | $12.09 | 3,571,050 |
| 2017-03-22 | $13.09 | $13.35 | $13.04 | $13.17 | $12.09 | 4,134,700 |
| 2017-03-21 | $13.29 | $13.30 | $13.07 | $13.16 | $12.08 | 5,666,210 |
| 2017-03-20 | $13.30 | $13.46 | $13.08 | $13.25 | $12.16 | 4,784,400 |
| 2017-03-17 | $13.77 | $13.84 | $13.28 | $13.38 | $12.28 | 8,988,850 |
| 2017-03-16 | $13.84 | $13.96 | $13.67 | $13.77 | $12.64 | 4,137,370 |
| 2017-03-15 | $13.75 | $13.94 | $13.61 | $13.76 | $12.63 | 2,290,340 |
| 2017-03-14 | $14.19 | $14.21 | $13.68 | $13.74 | $12.61 | 5,632,290 |
| 2017-03-13 | $13.76 | $14.18 | $13.76 | $14.08 | $12.92 | 5,945,590 |
| 2017-03-10 | $13.75 | $13.89 | $13.65 | $13.82 | $12.68 | 3,780,780 |
| 2017-03-09 | $13.84 | $13.88 | $13.60 | $13.73 | $12.60 | 3,615,700 |
| 2017-03-08 | $13.80 | $13.94 | $13.53 | $13.83 | $12.69 | 7,490,330 |
| 2017-03-07 | $14.25 | $14.35 | $13.66 | $13.84 | $12.70 | 12,438,880 |
| 2017-03-06 | $14.03 | $14.55 | $13.90 | $14.26 | $13.09 | 10,824,740 |
| 2017-03-03 | $13.91 | $14.24 | $13.69 | $14.11 | $12.95 | 9,093,450 |
| 2017-03-02 | $13.25 | $14.38 | $13.25 | $14.04 | $12.89 | 19,809,870 |
| 2017-03-01 | $13.16 | $13.50 | $13.06 | $13.07 | $12.00 | 7,928,370 |
| 2017-02-28 | $13.20 | $13.28 | $13.12 | $13.23 | $12.14 | 2,698,030 |
| 2017-02-27 | $13.34 | $13.45 | $13.10 | $13.20 | $12.12 | 4,114,400 |
| 2017-02-24 | $13.43 | $13.60 | $13.31 | $13.39 | $12.29 | 4,026,020 |
| 2017-02-23 | $13.65 | $13.69 | $13.25 | $13.50 | $12.39 | 8,042,090 |
| 2017-02-22 | $13.16 | $13.68 | $13.16 | $13.60 | $12.48 | 16,243,250 |
| 2017-02-21 | $12.65 | $13.37 | $12.60 | $13.23 | $12.14 | 14,634,540 |
| 2017-02-20 | $12.44 | $12.62 | $12.44 | $12.60 | $11.56 | 2,392,240 |
| 2017-02-17 | $12.62 | $12.75 | $12.40 | $12.43 | $11.41 | 3,449,510 |
| 2017-02-16 | $12.47 | $12.65 | $12.44 | $12.63 | $11.59 | 2,794,920 |
| 2017-02-15 | $12.75 | $12.78 | $12.45 | $12.47 | $11.45 | 4,683,470 |
| 2017-02-14 | $12.85 | $12.94 | $12.64 | $12.75 | $11.70 | 3,857,060 |
| 2017-02-13 | $12.62 | $13.06 | $12.62 | $12.91 | $11.85 | 6,656,230 |
| 2017-02-10 | $12.57 | $12.80 | $12.47 | $12.69 | $11.65 | 4,632,170 |
| 2017-02-09 | $12.61 | $12.66 | $12.41 | $12.54 | $11.51 | 3,872,730 |
| 2017-02-08 | $12.39 | $12.56 | $12.30 | $12.54 | $11.51 | 4,621,050 |
| 2017-02-07 | $12.27 | $12.43 | $12.17 | $12.41 | $11.39 | 3,394,900 |
| 2017-02-06 | $12.02 | $12.24 | $12.00 | $12.21 | $11.21 | 3,255,310 |
| 2017-02-03 | $12.41 | $12.43 | $12.00 | $12.03 | $11.04 | 3,188,280 |
| 2017-02-02 | $12.38 | $12.38 | $12.38 | $12.38 | $11.36 | 0 |
| 2017-02-01 | $12.38 | $12.38 | $12.38 | $12.38 | $11.36 | 0 |
| 2017-01-31 | $12.38 | $12.38 | $12.38 | $12.38 | $11.36 | 0 |
| 2017-01-30 | $12.38 | $12.38 | $12.38 | $12.38 | $11.36 | 0 |
| 2017-01-27 | $12.38 | $12.38 | $12.38 | $12.38 | $11.36 | 0 |
| 2017-01-26 | $12.29 | $12.44 | $12.24 | $12.38 | $11.36 | 1,961,600 |
| 2017-01-25 | $12.32 | $12.44 | $12.25 | $12.29 | $11.28 | 1,825,930 |
| 2017-01-24 | $12.29 | $12.39 | $12.19 | $12.30 | $11.29 | 2,615,200 |
| 2017-01-23 | $12.10 | $12.43 | $12.10 | $12.30 | $11.29 | 2,832,100 |
| 2017-01-20 | $11.91 | $12.16 | $11.89 | $12.05 | $11.06 | 2,076,260 |
| 2017-01-19 | $12.01 | $12.09 | $11.93 | $11.96 | $10.98 | 1,717,830 |
| 2017-01-18 | $11.91 | $12.08 | $11.80 | $11.99 | $11.01 | 2,820,130 |
| 2017-01-17 | $11.80 | $12.00 | $11.68 | $11.91 | $10.93 | 2,431,960 |
| 2017-01-16 | $12.01 | $12.15 | $11.60 | $11.80 | $10.83 | 4,278,940 |
| 2017-01-13 | $12.19 | $12.30 | $11.94 | $12.07 | $11.08 | 2,163,940 |
| 2017-01-12 | $12.26 | $12.48 | $12.20 | $12.21 | $11.21 | 2,127,410 |
| 2017-01-11 | $12.50 | $12.51 | $12.29 | $12.30 | $11.29 | 2,010,430 |
| 2017-01-10 | $12.55 | $12.57 | $12.40 | $12.40 | $11.38 | 2,496,950 |
| 2017-01-09 | $12.32 | $12.71 | $12.25 | $12.55 | $11.52 | 4,451,660 |
| 2017-01-06 | $12.39 | $12.46 | $12.30 | $12.31 | $11.30 | 2,338,730 |
| 2017-01-05 | $12.28 | $12.62 | $12.20 | $12.40 | $11.38 | 4,008,260 |
| 2017-01-04 | $12.24 | $12.35 | $12.11 | $12.28 | $11.27 | 3,543,810 |
| 2017-01-03 | $12.15 | $12.20 | $12.07 | $12.20 | $11.20 | 2,483,330 |
| 2017-01-02 | $12.15 | $12.15 | $12.15 | $12.15 | $11.15 | 0 |
| 2016-12-30 | $12.02 | $12.16 | $12.02 | $12.15 | $11.15 | 2,729,020 |
| 2016-12-29 | $12.04 | $12.15 | $11.90 | $12.07 | $11.08 | 2,656,110 |
| 2016-12-28 | $12.13 | $12.23 | $12.00 | $12.04 | $11.05 | 3,211,890 |
| 2016-12-27 | $12.10 | $12.21 | $12.08 | $12.12 | $11.12 | 2,117,080 |
| 2016-12-26 | $12.20 | $12.20 | $11.98 | $12.10 | $11.11 | 2,835,400 |
| 2016-12-23 | $12.35 | $12.45 | $12.12 | $12.20 | $11.20 | 3,571,330 |
| 2016-12-22 | $12.03 | $12.41 | $11.94 | $12.37 | $11.35 | 5,816,770 |
| 2016-12-21 | $11.91 | $12.02 | $11.88 | $12.01 | $11.02 | 3,798,660 |
| 2016-12-20 | $12.03 | $12.10 | $11.81 | $11.86 | $10.89 | 4,193,380 |
| 2016-12-19 | $12.07 | $12.12 | $11.96 | $12.03 | $11.04 | 3,179,340 |
| 2016-12-16 | $12.08 | $12.15 | $12.00 | $12.07 | $11.08 | 2,219,870 |
| 2016-12-15 | $11.98 | $12.19 | $11.95 | $12.02 | $11.03 | 3,398,270 |
| 2016-12-14 | $12.12 | $12.25 | $12.03 | $12.08 | $11.09 | 2,491,300 |
| 2016-12-13 | $12.03 | $12.25 | $11.97 | $12.12 | $11.12 | 3,234,790 |
| 2016-12-12 | $12.40 | $12.55 | $11.90 | $12.02 | $11.03 | 5,954,980 |
| 2016-12-09 | $12.70 | $12.70 | $12.41 | $12.43 | $11.41 | 3,453,780 |
| 2016-12-08 | $12.70 | $12.83 | $12.61 | $12.62 | $11.58 | 2,581,750 |
| 2016-12-07 | $12.40 | $12.76 | $12.40 | $12.69 | $11.65 | 3,805,510 |
| 2016-12-06 | $12.53 | $12.59 | $12.38 | $12.45 | $11.43 | 3,110,020 |
| 2016-12-05 | $12.66 | $12.91 | $12.26 | $12.55 | $11.52 | 6,194,900 |
| 2016-12-02 | $12.59 | $12.82 | $12.51 | $12.66 | $11.62 | 4,890,350 |
| 2016-12-01 | $12.66 | $12.75 | $12.48 | $12.58 | $11.55 | 6,229,820 |
| 2016-11-30 | $12.95 | $12.99 | $12.60 | $12.65 | $11.61 | 5,530,220 |
| 2016-11-29 | $13.14 | $13.14 | $12.90 | $12.94 | $11.88 | 3,698,470 |
| 2016-11-28 | $13.09 | $13.18 | $12.99 | $13.11 | $12.03 | 3,531,880 |
| 2016-11-25 | $13.32 | $13.38 | $12.95 | $13.10 | $12.02 | 6,737,760 |
| 2016-11-24 | $13.45 | $13.47 | $13.32 | $13.33 | $12.23 | 2,879,210 |
| 2016-11-23 | $13.38 | $13.46 | $13.32 | $13.42 | $12.32 | 4,310,260 |
| 2016-11-22 | $13.39 | $13.47 | $13.29 | $13.35 | $12.25 | 3,338,260 |
| 2016-11-21 | $13.38 | $13.50 | $13.21 | $13.39 | $12.29 | 3,161,070 |
| 2016-11-18 | $13.47 | $13.48 | $13.35 | $13.40 | $12.30 | 2,893,220 |
| 2016-11-17 | $13.40 | $13.62 | $13.36 | $13.40 | $12.30 | 3,715,480 |
| 2016-11-16 | $13.54 | $13.59 | $13.34 | $13.42 | $12.32 | 4,891,340 |
| 2016-11-15 | $13.51 | $13.65 | $13.43 | $13.54 | $12.43 | 5,184,250 |
| 2016-11-14 | $13.66 | $13.67 | $13.45 | $13.53 | $12.42 | 6,248,730 |
| 2016-11-11 | $13.74 | $14.07 | $13.64 | $13.65 | $12.53 | 9,168,150 |
| 2016-11-10 | $13.56 | $13.70 | $13.42 | $13.59 | $12.47 | 5,608,510 |
| 2016-11-09 | $13.45 | $13.66 | $13.25 | $13.53 | $12.42 | 8,814,700 |
| 2016-11-08 | $13.10 | $13.63 | $13.10 | $13.53 | $12.42 | 8,700,620 |
| 2016-11-07 | $12.96 | $13.29 | $12.85 | $13.16 | $12.08 | 5,693,750 |
| 2016-11-04 | $12.96 | $13.11 | $12.89 | $12.95 | $11.89 | 2,981,540 |
| 2016-11-03 | $12.87 | $13.11 | $12.85 | $13.10 | $12.02 | 6,221,650 |
| 2016-11-02 | $13.20 | $13.20 | $12.98 | $12.98 | $11.91 | 4,005,110 |
| 2016-11-01 | $13.20 | $13.31 | $13.18 | $13.21 | $12.12 | 2,546,580 |
| 2016-10-31 | $12.98 | $13.21 | $12.86 | $13.18 | $12.10 | 0 |
| 2016-10-28 | $12.94 | $13.10 | $12.90 | $12.98 | $11.91 | 3,747,450 |
| 2016-10-27 | $13.18 | $13.23 | $12.95 | $12.96 | $11.90 | 5,894,810 |
| 2016-10-26 | $13.46 | $13.47 | $13.22 | $13.26 | $12.17 | 3,789,280 |
| 2016-10-25 | $13.35 | $13.50 | $13.33 | $13.42 | $12.32 | 3,653,610 |
| 2016-10-24 | $13.22 | $13.45 | $13.20 | $13.39 | $12.29 | 4,696,170 |
| 2016-10-21 | $13.34 | $13.40 | $13.09 | $13.23 | $12.14 | 4,875,900 |
| 2016-10-20 | $13.28 | $13.39 | $13.18 | $13.34 | $12.24 | 4,116,550 |
| 2016-10-19 | $13.37 | $13.42 | $13.17 | $13.23 | $12.14 | 4,268,100 |
| 2016-10-18 | $13.24 | $13.45 | $13.15 | $13.32 | $12.23 | 5,827,540 |
| 2016-10-17 | $13.41 | $13.41 | $13.14 | $13.25 | $12.16 | 4,728,420 |
| 2016-10-14 | $13.45 | $13.45 | $13.23 | $13.37 | $12.27 | 3,753,560 |
| 2016-10-13 | $13.64 | $13.64 | $13.44 | $13.46 | $12.35 | 5,142,660 |
| 2016-10-12 | $13.75 | $13.80 | $13.48 | $13.55 | $12.44 | 5,728,270 |
| 2016-10-11 | $13.73 | $13.95 | $13.62 | $13.81 | $12.68 | 6,564,570 |
| 2016-10-10 | $13.45 | $13.82 | $13.45 | $13.73 | $12.60 | 4,997,940 |
| 2016-10-07 | $13.44 | $13.44 | $13.44 | $13.44 | $12.34 | 0 |
| 2016-10-06 | $13.44 | $13.44 | $13.44 | $13.44 | $12.34 | 0 |
| 2016-10-05 | $13.44 | $13.44 | $13.44 | $13.44 | $12.34 | 0 |
| 2016-10-04 | $13.44 | $13.44 | $13.44 | $13.44 | $12.34 | 0 |
| 2016-10-03 | $13.44 | $13.44 | $13.44 | $13.44 | $12.34 | 0 |
| 2016-09-30 | $13.55 | $13.55 | $13.31 | $13.44 | $12.34 | 4,235,760 |
| 2016-09-29 | $13.19 | $13.59 | $13.18 | $13.57 | $12.46 | 6,731,660 |
| 2016-09-28 | $13.20 | $13.27 | $13.02 | $13.18 | $12.10 | 3,686,770 |
| 2016-09-27 | $13.09 | $13.18 | $12.79 | $13.17 | $12.09 | 6,068,900 |
| 2016-09-26 | $13.47 | $13.48 | $13.00 | $13.07 | $12.00 | 7,637,970 |
| 2016-09-23 | $13.53 | $13.70 | $13.36 | $13.47 | $12.36 | 6,727,110 |
| 2016-09-22 | $13.69 | $13.89 | $13.49 | $13.52 | $12.41 | 5,748,120 |
| 2016-09-21 | $13.70 | $13.83 | $13.62 | $13.64 | $12.52 | 3,445,910 |
| 2016-09-20 | $13.90 | $13.97 | $13.69 | $13.74 | $12.61 | 5,781,190 |
| 2016-09-19 | $13.60 | $13.96 | $13.60 | $13.86 | $12.72 | 5,489,390 |
| 2016-09-16 | $13.59 | $13.59 | $13.59 | $13.59 | $12.47 | 0 |
| 2016-09-15 | $13.59 | $13.59 | $13.59 | $13.59 | $12.47 | 0 |
| 2016-09-14 | $13.70 | $13.85 | $13.54 | $13.59 | $12.47 | 6,483,980 |
| 2016-09-13 | $13.99 | $14.07 | $13.62 | $13.82 | $12.68 | 8,075,140 |
| 2016-09-12 | $14.05 | $14.40 | $13.71 | $13.76 | $12.63 | 13,553,760 |
| 2016-09-09 | $14.88 | $15.15 | $14.60 | $14.64 | $13.44 | 10,778,610 |
| 2016-09-08 | $14.63 | $15.06 | $14.53 | $14.92 | $13.69 | 12,006,830 |
| 2016-09-07 | $14.66 | $14.80 | $14.41 | $14.60 | $13.40 | 12,796,880 |
| 2016-09-06 | $14.00 | $14.82 | $13.76 | $14.68 | $13.47 | 18,920,960 |
| 2016-09-05 | $13.61 | $14.12 | $13.50 | $14.00 | $12.85 | 13,987,350 |
| 2016-09-02 | $13.84 | $14.04 | $13.30 | $13.46 | $12.35 | 13,796,300 |
| 2016-09-01 | $13.40 | $14.30 | $13.38 | $13.84 | $12.70 | 17,206,750 |
| 2016-08-31 | $13.35 | $13.44 | $13.05 | $13.39 | $12.29 | 7,631,900 |
| 2016-08-30 | $13.36 | $13.71 | $13.14 | $13.35 | $12.25 | 13,665,160 |
| 2016-08-29 | $13.33 | $13.75 | $13.23 | $13.42 | $12.32 | 15,689,990 |
| 2016-08-26 | $12.90 | $13.75 | $12.80 | $13.36 | $12.26 | 25,319,420 |
| 2016-08-25 | $12.69 | $13.16 | $12.52 | $12.99 | $11.92 | 20,690,930 |
| 2016-08-24 | $12.71 | $12.83 | $12.57 | $12.70 | $11.66 | 8,958,920 |
| 2016-08-23 | $12.37 | $12.79 | $12.36 | $12.75 | $11.70 | 19,373,750 |
| 2016-08-22 | $12.46 | $12.47 | $12.28 | $12.35 | $11.34 | 7,394,620 |
| 2016-08-19 | $12.42 | $12.60 | $12.27 | $12.42 | $11.40 | 8,377,600 |
| 2016-08-18 | $12.72 | $12.79 | $12.38 | $12.40 | $11.38 | 13,911,590 |
| 2016-08-17 | $12.50 | $12.65 | $12.41 | $12.63 | $11.59 | 9,699,260 |
| 2016-08-16 | $12.75 | $12.85 | $12.45 | $12.60 | $11.56 | 16,437,410 |
| 2016-08-15 | $12.60 | $12.88 | $12.46 | $12.75 | $11.70 | 17,481,390 |
| 2016-08-12 | $12.35 | $12.68 | $12.19 | $12.65 | $11.61 | 10,228,320 |
| 2016-08-11 | $12.52 | $12.71 | $12.25 | $12.34 | $11.33 | 9,915,660 |
| 2016-08-10 | $12.88 | $13.11 | $12.58 | $12.59 | $11.56 | 14,313,170 |
| 2016-08-09 | $12.90 | $12.97 | $12.70 | $12.95 | $11.89 | 13,162,570 |
| 2016-08-08 | $12.40 | $12.90 | $12.15 | $12.90 | $11.84 | 16,488,860 |
| 2016-08-05 | $12.50 | $12.76 | $12.32 | $12.47 | $11.45 | 13,170,650 |
| 2016-08-04 | $12.44 | $12.59 | $12.18 | $12.50 | $11.47 | 11,907,770 |
| 2016-08-03 | $12.06 | $12.71 | $11.91 | $12.48 | $11.45 | 15,980,670 |
| 2016-08-02 | $11.75 | $12.15 | $11.75 | $12.10 | $11.11 | 9,197,860 |
| 2016-08-01 | $12.10 | $12.21 | $11.62 | $11.73 | $10.77 | 14,773,730 |
| 2016-07-29 | $12.51 | $12.99 | $12.22 | $12.27 | $11.26 | 28,647,220 |
| 2016-07-28 | $12.12 | $12.65 | $11.90 | $12.63 | $11.59 | 33,192,410 |
| 2016-07-27 | $12.13 | $12.26 | $11.50 | $12.14 | $11.14 | 15,403,250 |
| 2016-07-26 | $12.19 | $12.19 | $11.95 | $12.12 | $11.12 | 13,301,720 |
| 2016-07-25 | $11.25 | $12.20 | $11.25 | $12.20 | $11.20 | 22,607,530 |
| 2016-07-22 | $11.79 | $11.92 | $11.38 | $11.41 | $10.47 | 16,177,030 |
| 2016-07-21 | $11.52 | $11.83 | $11.52 | $11.81 | $10.84 | 10,123,880 |
| 2016-07-20 | $11.61 | $11.67 | $11.52 | $11.58 | $10.63 | 6,377,480 |
| 2016-07-19 | $11.55 | $11.75 | $11.45 | $11.64 | $10.68 | 7,904,890 |
| 2016-07-18 | $11.80 | $11.85 | $11.57 | $11.63 | $10.67 | 9,405,870 |
| 2016-07-15 | $12.01 | $12.04 | $11.74 | $11.89 | $10.91 | 7,918,580 |
| 2016-07-14 | $11.90 | $12.38 | $11.90 | $12.00 | $11.01 | 19,082,020 |
| 2016-07-13 | $11.50 | $11.96 | $11.49 | $11.83 | $10.86 | 15,645,840 |
| 2016-07-12 | $11.40 | $11.44 | $11.26 | $11.41 | $10.47 | 11,130,520 |
| 2016-07-11 | $11.50 | $11.58 | $11.37 | $11.41 | $10.47 | 9,568,070 |
| 2016-07-08 | $11.65 | $11.68 | $11.51 | $11.52 | $10.57 | 4,011,490 |
| 2016-07-07 | $11.35 | $11.62 | $11.35 | $11.61 | $10.66 | 7,501,420 |
| 2016-07-06 | $11.41 | $11.47 | $11.33 | $11.43 | $10.49 | 4,860,280 |
| 2016-07-05 | $11.56 | $11.56 | $11.40 | $11.49 | $10.55 | 6,010,170 |
| 2016-07-04 | $11.38 | $11.62 | $11.27 | $11.55 | $10.60 | 9,350,740 |
| 2016-07-01 | $11.20 | $11.54 | $11.13 | $11.43 | $10.49 | 8,367,270 |
| 2016-06-30 | $11.25 | $11.30 | $11.05 | $11.21 | $10.29 | 5,179,880 |
| 2016-06-29 | $11.21 | $11.37 | $11.17 | $11.24 | $10.32 | 4,787,750 |
| 2016-06-28 | $11.13 | $11.26 | $11.05 | $11.21 | $10.29 | 4,448,410 |
| 2016-06-27 | $10.88 | $11.30 | $10.85 | $11.15 | $10.23 | 6,398,250 |
| 2016-06-24 | $11.18 | $11.36 | $10.75 | $10.93 | $10.03 | 5,722,530 |
| 2016-06-23 | $11.39 | $11.39 | $11.12 | $11.16 | $10.24 | 3,983,340 |
| 2016-06-22 | $11.03 | $11.35 | $10.98 | $11.30 | $10.37 | 5,605,430 |
| 2016-06-21 | $11.09 | $11.42 | $11.02 | $11.15 | $10.23 | 8,201,940 |
| 2016-06-20 | $11.01 | $11.11 | $10.88 | $10.96 | $10.06 | 5,827,710 |
| 2016-06-17 | $10.85 | $11.13 | $10.83 | $11.12 | $10.21 | 7,820,720 |
| 2016-06-16 | $11.21 | $11.23 | $10.81 | $10.87 | $9.98 | 7,861,560 |
| 2016-06-15 | $10.75 | $11.38 | $10.74 | $11.19 | $10.27 | 9,447,540 |
| 2016-06-14 | $11.00 | $11.15 | $10.73 | $10.94 | $10.04 | 4,796,050 |
| 2016-06-13 | $11.48 | $11.68 | $10.98 | $11.00 | $10.10 | 9,160,810 |
| 2016-06-10 | $11.53 | $11.53 | $11.53 | $11.53 | $10.58 | 0 |
| 2016-06-09 | $11.53 | $11.53 | $11.53 | $11.53 | $10.58 | 0 |
| 2016-06-08 | $11.68 | $11.71 | $11.48 | $11.53 | $10.58 | 6,212,640 |
| 2016-06-07 | $11.62 | $11.78 | $11.62 | $11.68 | $10.72 | 6,515,360 |
| 2016-06-06 | $11.77 | $11.80 | $11.51 | $11.64 | $10.68 | 9,622,280 |
| 2016-06-03 | $12.12 | $12.14 | $11.65 | $11.73 | $10.77 | 15,216,330 |
| 2016-06-02 | $12.20 | $12.30 | $12.00 | $12.09 | $11.10 | 10,271,290 |
| 2016-06-01 | $12.44 | $12.44 | $12.44 | $12.44 | $11.42 | 0 |
| 2016-05-31 | $12.20 | $12.48 | $12.05 | $12.44 | $11.42 | 24,454,230 |
| 2016-05-30 | $11.70 | $12.20 | $11.52 | $12.06 | $11.07 | 7,846,660 |
| 2016-05-27 | $11.86 | $12.10 | $11.65 | $11.79 | $10.82 | 3,906,340 |
| 2016-05-26 | $12.01 | $12.09 | $11.45 | $11.84 | $10.87 | 6,501,360 |
| 2016-05-25 | $12.23 | $12.38 | $11.96 | $12.07 | $11.08 | 4,816,460 |
| 2016-05-24 | $12.18 | $12.41 | $11.89 | $12.24 | $11.23 | 8,556,940 |
| 2016-05-23 | $11.87 | $12.55 | $11.62 | $12.18 | $11.18 | 13,438,460 |
| 2016-05-20 | $11.30 | $11.97 | $11.25 | $11.88 | $10.90 | 5,082,820 |
| 2016-05-19 | $17.17 | $17.35 | $16.90 | $17.09 | $15.69 | 2,748,900 |
| 2016-05-18 | $16.80 | $17.46 | $16.71 | $17.27 | $15.85 | 7,923,660 |
| 2016-05-17 | $18.08 | $18.08 | $16.79 | $17.04 | $15.64 | 7,749,850 |
| 2016-05-16 | $17.74 | $18.12 | $17.39 | $18.03 | $16.55 | 6,124,160 |
| 2016-05-13 | $17.00 | $17.89 | $16.72 | $17.85 | $16.38 | 5,936,330 |
| 2016-05-12 | $17.01 | $17.10 | $16.12 | $17.07 | $15.67 | 2,554,690 |
| 2016-05-11 | $17.16 | $17.57 | $16.70 | $17.16 | $15.75 | 3,273,330 |
| 2016-05-10 | $17.17 | $17.40 | $16.50 | $17.03 | $15.63 | 3,891,580 |
| 2016-05-09 | $17.18 | $17.60 | $16.60 | $17.41 | $15.98 | 4,737,460 |
| 2016-05-06 | $18.19 | $18.44 | $17.14 | $17.19 | $15.78 | 4,992,030 |
| 2016-05-05 | $17.94 | $18.40 | $17.94 | $18.25 | $16.75 | 3,172,920 |
| 2016-05-04 | $18.50 | $18.60 | $17.70 | $18.12 | $16.63 | 4,815,590 |
| 2016-05-03 | $18.10 | $18.80 | $18.09 | $18.53 | $17.01 | 4,148,230 |
| 2016-05-02 | $18.17 | $18.17 | $18.17 | $18.17 | $16.68 | 0 |
| 2016-04-29 | $18.21 | $18.50 | $18.10 | $18.17 | $16.68 | 2,721,260 |
| 2016-04-28 | $18.51 | $18.76 | $17.79 | $18.43 | $16.92 | 5,026,410 |
| 2016-04-27 | $18.78 | $19.15 | $18.39 | $18.67 | $17.14 | 6,868,310 |
| 2016-04-26 | $18.11 | $19.21 | $18.00 | $18.81 | $17.26 | 9,015,540 |
| 2016-04-25 | $17.68 | $18.81 | $17.24 | $18.39 | $16.88 | 9,718,420 |
| 2016-04-22 | $17.80 | $18.34 | $17.50 | $17.94 | $16.47 | 7,999,240 |
| 2016-04-21 | $17.07 | $18.80 | $17.00 | $18.41 | $16.90 | 16,837,440 |
| 2016-04-20 | $16.48 | $18.00 | $16.06 | $17.54 | $16.10 | 21,031,880 |
| 2016-04-19 | $16.66 | $16.81 | $16.10 | $16.43 | $15.08 | 2,930,700 |
| 2016-04-18 | $16.28 | $16.70 | $16.19 | $16.50 | $15.14 | 3,101,790 |
| 2016-04-15 | $16.82 | $16.89 | $16.40 | $16.54 | $15.18 | 4,262,940 |
| 2016-04-14 | $17.10 | $17.28 | $16.65 | $16.71 | $15.34 | 5,557,850 |
| 2016-04-13 | $16.68 | $16.85 | $16.49 | $16.73 | $15.36 | 4,708,460 |
| 2016-04-12 | $16.77 | $16.80 | $16.20 | $16.49 | $15.14 | 4,004,270 |
| 2016-04-11 | $16.41 | $16.90 | $16.41 | $16.72 | $15.35 | 6,691,420 |
| 2016-04-08 | $15.95 | $16.43 | $15.74 | $16.40 | $15.05 | 6,864,380 |
| 2016-04-07 | $16.69 | $16.69 | $15.96 | $16.07 | $14.75 | 7,780,670 |
| 2016-04-06 | $16.85 | $16.85 | $16.34 | $16.54 | $15.18 | 8,964,340 |
| 2016-04-05 | $17.00 | $17.41 | $16.39 | $16.91 | $15.52 | 15,144,430 |
| 2016-04-04 | $16.59 | $16.59 | $16.59 | $16.59 | $15.23 | 0 |
| 2016-04-01 | $15.90 | $16.67 | $15.80 | $16.59 | $15.23 | 13,276,130 |
| 2016-03-31 | $15.49 | $16.05 | $13.85 | $15.96 | $14.65 | 10,860,770 |
| 2016-03-30 | $14.75 | $15.47 | $14.65 | $15.39 | $14.13 | 7,533,540 |
| 2016-03-29 | $14.97 | $14.98 | $14.27 | $14.63 | $13.43 | 5,095,150 |
| 2016-03-28 | $14.91 | $15.50 | $14.72 | $14.83 | $13.61 | 5,904,260 |
| 2016-03-25 | $14.80 | $14.99 | $14.60 | $14.85 | $13.63 | 6,148,670 |
| 2016-03-24 | $14.80 | $15.49 | $14.54 | $14.90 | $13.68 | 12,522,510 |
| 2016-03-23 | $14.26 | $15.00 | $14.20 | $14.96 | $13.73 | 12,096,820 |
| 2016-03-22 | $14.25 | $14.39 | $14.15 | $14.25 | $13.08 | 5,736,790 |
| 2016-03-21 | $14.26 | $14.48 | $14.14 | $14.40 | $13.22 | 9,745,410 |
| 2016-03-18 | $13.45 | $14.23 | $13.42 | $14.21 | $13.04 | 10,374,530 |
| 2016-03-17 | $13.17 | $13.55 | $13.09 | $13.48 | $12.37 | 5,108,490 |
| 2016-03-16 | $13.99 | $13.99 | $13.09 | $13.12 | $12.04 | 3,896,610 |
| 2016-03-15 | $13.08 | $13.28 | $13.01 | $13.11 | $12.03 | 3,407,900 |
| 2016-03-14 | $12.79 | $13.26 | $12.72 | $13.12 | $12.04 | 4,462,470 |
| 2016-03-11 | $12.60 | $12.75 | $12.36 | $12.61 | $11.57 | 2,596,750 |
| 2016-03-10 | $13.00 | $13.11 | $12.53 | $12.60 | $11.56 | 3,637,210 |
| 2016-03-09 | $13.06 | $13.26 | $12.83 | $12.99 | $11.92 | 3,919,870 |
| 2016-03-08 | $13.51 | $13.71 | $12.82 | $13.37 | $12.27 | 6,486,850 |
| 2016-03-07 | $13.50 | $13.88 | $13.48 | $13.63 | $12.51 | 4,013,000 |
| 2016-03-04 | $13.71 | $13.95 | $13.17 | $13.36 | $12.26 | 6,012,670 |
| 2016-03-03 | $13.45 | $13.78 | $13.42 | $13.48 | $12.37 | 5,357,270 |
| 2016-03-02 | $12.58 | $13.49 | $12.55 | $13.44 | $12.34 | 6,809,790 |
| 2016-03-01 | $12.46 | $12.68 | $12.23 | $12.56 | $11.53 | 4,456,380 |
| 2016-02-29 | $13.30 | $13.30 | $12.11 | $12.42 | $11.40 | 5,405,700 |
| 2016-02-26 | $13.11 | $13.62 | $12.95 | $13.29 | $12.20 | 7,301,220 |
| 2016-02-25 | $14.55 | $14.65 | $13.00 | $13.00 | $11.93 | 8,676,800 |
| 2016-02-24 | $13.80 | $14.47 | $13.69 | $14.44 | $13.25 | 6,869,950 |
| 2016-02-23 | $14.18 | $14.18 | $13.63 | $13.91 | $12.77 | 4,847,300 |
| 2016-02-22 | $14.08 | $14.25 | $13.79 | $14.20 | $13.03 | 6,928,240 |
| 2016-02-19 | $13.42 | $13.99 | $13.31 | $13.91 | $12.77 | 7,544,000 |
| 2016-02-18 | $13.65 | $13.76 | $13.34 | $13.43 | $12.33 | 4,898,530 |
| 2016-02-17 | $13.40 | $13.62 | $13.24 | $13.55 | $12.44 | 6,934,240 |
| 2016-02-16 | $12.72 | $13.66 | $12.72 | $13.43 | $12.33 | 7,692,290 |
| 2016-02-15 | $11.96 | $12.77 | $11.95 | $12.70 | $11.66 | 4,097,830 |
| 2016-02-12 | $12.50 | $12.50 | $12.50 | $12.50 | $11.47 | 0 |
| 2016-02-11 | $12.50 | $12.50 | $12.50 | $12.50 | $11.47 | 0 |
| 2016-02-10 | $12.50 | $12.50 | $12.50 | $12.50 | $11.47 | 0 |
| 2016-02-09 | $12.50 | $12.50 | $12.50 | $12.50 | $11.47 | 0 |
| 2016-02-08 | $12.50 | $12.50 | $12.50 | $12.50 | $11.47 | 0 |
| 2016-02-05 | $12.75 | $12.92 | $12.45 | $12.50 | $11.47 | 2,848,170 |
| 2016-02-04 | $12.64 | $13.04 | $12.59 | $12.80 | $11.75 | 4,879,010 |
| 2016-02-03 | $12.38 | $12.76 | $12.25 | $12.66 | $11.62 | 4,679,440 |
| 2016-02-02 | $12.17 | $12.79 | $12.17 | $12.67 | $11.63 | 6,855,210 |
| 2016-02-01 | $11.89 | $12.39 | $11.67 | $12.25 | $11.24 | 9,565,610 |
| 2016-01-29 | $11.25 | $12.20 | $11.24 | $11.90 | $10.92 | 6,555,860 |
| 2016-01-28 | $11.66 | $11.83 | $11.17 | $11.26 | $10.33 | 6,203,600 |
| 2016-01-27 | $12.30 | $12.31 | $11.28 | $11.85 | $10.88 | 9,546,220 |
| 2016-01-26 | $13.38 | $13.42 | $12.20 | $12.20 | $11.20 | 7,418,600 |
| 2016-01-25 | $13.54 | $13.71 | $13.37 | $13.56 | $12.45 | 4,946,530 |
| 2016-01-22 | $13.29 | $13.45 | $12.86 | $13.43 | $12.33 | 4,778,980 |
| 2016-01-21 | $13.40 | $13.73 | $13.11 | $13.12 | $12.04 | 6,064,820 |
| 2016-01-20 | $13.45 | $13.88 | $13.25 | $13.65 | $12.53 | 12,224,160 |
| 2016-01-19 | $12.90 | $13.56 | $12.76 | $13.48 | $12.37 | 7,942,380 |
| 2016-01-18 | $12.40 | $13.16 | $12.37 | $12.91 | $11.85 | 5,957,290 |
| 2016-01-15 | $13.28 | $13.47 | $12.50 | $12.65 | $11.61 | 7,000,790 |
| 2016-01-14 | $12.66 | $13.64 | $12.56 | $13.49 | $12.38 | 8,281,030 |
| 2016-01-13 | $13.92 | $14.15 | $13.11 | $13.16 | $12.08 | 9,182,840 |
| 2016-01-12 | $13.88 | $14.15 | $13.40 | $13.84 | $12.70 | 8,245,300 |
| 2016-01-11 | $14.95 | $15.02 | $13.74 | $13.74 | $12.61 | 10,480,950 |
| 2016-01-08 | $15.70 | $15.90 | $14.50 | $15.27 | $14.02 | 11,618,880 |
| 2016-01-07 | $16.80 | $16.80 | $15.32 | $15.33 | $14.07 | 2,428,800 |
| 2016-01-06 | $16.79 | $17.15 | $16.51 | $17.02 | $15.62 | 6,799,510 |
| 2016-01-05 | $15.88 | $17.17 | $15.81 | $16.78 | $15.40 | 9,631,990 |
| 2016-01-04 | $18.65 | $18.79 | $16.87 | $16.88 | $15.49 | 7,228,910 |
| 2016-01-01 | $18.74 | $18.74 | $18.74 | $18.74 | $17.20 | 0 |
| 2015-12-31 | $19.39 | $19.40 | $18.70 | $18.74 | $17.20 | 6,267,340 |
| 2015-12-30 | $19.03 | $19.50 | $18.98 | $19.24 | $17.66 | 7,937,800 |
| 2015-12-29 | $18.62 | $19.05 | $18.50 | $18.95 | $17.39 | 7,239,660 |
| 2015-12-28 | $19.44 | $19.67 | $18.52 | $18.56 | $17.04 | 9,918,920 |
| 2015-12-25 | $19.54 | $19.57 | $19.21 | $19.39 | $17.80 | 7,982,760 |
| 2015-12-24 | $19.31 | $19.70 | $19.12 | $19.54 | $17.93 | 9,292,010 |
| 2015-12-23 | $20.04 | $20.08 | $19.24 | $19.38 | $17.79 | 14,911,770 |
| 2015-12-22 | $20.51 | $20.70 | $19.84 | $20.03 | $18.38 | 12,899,480 |
| 2015-12-21 | $19.99 | $20.55 | $19.80 | $20.19 | $18.53 | 11,331,580 |
| 2015-12-18 | $20.15 | $20.37 | $19.81 | $19.99 | $18.35 | 13,580,130 |
| 2015-12-17 | $19.40 | $20.50 | $19.21 | $20.46 | $18.78 | 19,862,040 |
| 2015-12-16 | $19.76 | $19.98 | $19.18 | $19.30 | $17.71 | 10,368,520 |
| 2015-12-15 | $19.42 | $19.86 | $19.11 | $19.73 | $18.11 | 13,423,620 |
| 2015-12-14 | $18.93 | $19.48 | $18.42 | $19.44 | $17.84 | 10,031,660 |
| 2015-12-11 | $19.23 | $19.72 | $19.03 | $19.13 | $17.56 | 10,059,500 |
| 2015-12-10 | $19.54 | $19.99 | $19.18 | $19.35 | $17.76 | 14,838,530 |
| 2015-12-09 | $18.74 | $20.13 | $18.48 | $19.89 | $18.26 | 21,724,060 |
| 2015-12-08 | $18.20 | $19.55 | $18.05 | $18.99 | $17.43 | 23,506,580 |
| 2015-12-07 | $18.02 | $18.34 | $17.77 | $18.26 | $16.76 | 6,255,620 |
| 2015-12-04 | $18.43 | $18.54 | $17.79 | $18.01 | $16.53 | 8,535,230 |
| 2015-12-03 | $18.50 | $18.58 | $18.15 | $18.55 | $17.03 | 8,305,810 |
| 2015-12-02 | $17.97 | $18.39 | $17.51 | $18.26 | $16.76 | 9,634,400 |
| 2015-12-01 | $18.01 | $18.09 | $17.38 | $17.99 | $16.51 | 7,984,040 |
| 2015-11-30 | $18.12 | $18.40 | $17.09 | $17.85 | $16.38 | 10,328,990 |
| 2015-11-27 | $19.22 | $19.89 | $17.51 | $18.06 | $16.58 | 18,316,270 |
| 2015-11-26 | $18.95 | $19.64 | $18.81 | $19.34 | $17.75 | 20,332,150 |
| 2015-11-25 | $18.50 | $18.84 | $18.35 | $18.82 | $17.27 | 9,483,100 |
| 2015-11-24 | $18.69 | $18.69 | $18.14 | $18.58 | $17.05 | 11,366,480 |
| 2015-11-23 | $18.77 | $19.06 | $18.60 | $18.65 | $17.12 | 9,550,220 |
| 2015-11-20 | $18.92 | $19.19 | $18.75 | $18.88 | $17.33 | 10,936,790 |
| 2015-11-19 | $18.40 | $18.92 | $18.30 | $18.89 | $17.34 | 8,538,280 |
| 2015-11-18 | $18.70 | $18.85 | $18.21 | $18.34 | $16.83 | 7,887,270 |
| 2015-11-17 | $19.14 | $19.20 | $18.53 | $18.70 | $17.16 | 13,367,590 |
| 2015-11-16 | $18.05 | $18.95 | $18.02 | $18.93 | $17.37 | 11,116,820 |
| 2015-11-13 | $18.55 | $18.74 | $18.05 | $18.38 | $16.87 | 11,664,690 |
| 2015-11-12 | $19.32 | $19.32 | $18.60 | $18.75 | $17.21 | 14,721,400 |
| 2015-11-11 | $18.60 | $19.47 | $18.54 | $19.20 | $17.62 | 20,268,900 |
| 2015-11-10 | $18.20 | $19.20 | $17.95 | $18.87 | $17.32 | 20,836,780 |
| 2015-11-09 | $17.92 | $18.45 | $17.82 | $18.34 | $16.83 | 18,616,430 |
| 2015-11-06 | $17.69 | $18.08 | $17.55 | $18.03 | $16.55 | 15,919,880 |
| 2015-11-05 | $17.51 | $17.97 | $17.23 | $17.64 | $16.19 | 15,833,030 |
| 2015-11-04 | $16.55 | $17.39 | $16.55 | $17.38 | $15.95 | 11,533,800 |
| 2015-11-03 | $16.65 | $16.81 | $16.01 | $16.49 | $15.14 | 6,636,910 |
| 2015-11-02 | $16.82 | $17.28 | $16.50 | $16.58 | $15.22 | 9,912,360 |
| 2015-10-30 | $17.38 | $17.55 | $17.06 | $17.18 | $15.77 | 8,239,630 |
| 2015-10-29 | $17.70 | $17.81 | $17.18 | $17.43 | $16.00 | 11,946,230 |
| 2015-10-28 | $18.20 | $18.30 | $17.61 | $17.68 | $16.23 | 22,521,800 |
| 2015-10-27 | $18.05 | $19.08 | $17.42 | $18.86 | $17.31 | 23,148,980 |
| 2015-10-26 | $18.02 | $18.35 | $17.66 | $17.99 | $16.51 | 19,874,870 |
| 2015-10-23 | $17.49 | $17.84 | $17.38 | $17.68 | $16.23 | 18,676,000 |
| 2015-10-22 | $16.44 | $17.22 | $16.23 | $17.07 | $15.67 | 13,758,740 |
| 2015-10-21 | $17.90 | $18.36 | $15.98 | $16.45 | $15.10 | 24,431,360 |
| 2015-10-20 | $17.41 | $17.78 | $17.21 | $17.67 | $16.22 | 15,456,920 |
| 2015-10-19 | $17.90 | $17.95 | $17.13 | $17.47 | $16.03 | 20,834,300 |
| 2015-10-16 | $17.90 | $18.37 | $17.38 | $17.83 | $16.37 | 20,533,280 |
| 2015-10-15 | $16.95 | $17.62 | $16.95 | $17.59 | $16.14 | 19,042,710 |
| 2015-10-14 | $17.50 | $17.71 | $17.05 | $17.14 | $15.73 | 18,063,610 |
| 2015-10-13 | $16.78 | $17.80 | $16.56 | $17.73 | $16.27 | 27,523,980 |
| 2015-10-12 | $16.37 | $17.45 | $16.28 | $16.78 | $15.40 | 15,565,270 |
| 2015-10-09 | $15.70 | $16.25 | $15.55 | $16.22 | $14.89 | 8,022,730 |
| 2015-10-08 | $15.50 | $15.80 | $15.36 | $15.69 | $14.40 | 7,155,120 |
| 2015-10-07 | $14.97 | $14.97 | $14.97 | $14.97 | $13.74 | 0 |
| 2015-10-06 | $14.97 | $14.97 | $14.97 | $14.97 | $13.74 | 0 |
| 2015-10-05 | $14.97 | $14.97 | $14.97 | $14.97 | $13.74 | 0 |
| 2015-10-02 | $14.97 | $14.97 | $14.97 | $14.97 | $13.74 | 0 |
| 2015-10-01 | $14.97 | $14.97 | $14.97 | $14.97 | $13.74 | 0 |
| 2015-09-30 | $15.41 | $15.50 | $14.92 | $14.97 | $13.74 | 5,231,050 |
| 2015-09-29 | $15.16 | $15.30 | $15.02 | $15.12 | $13.88 | 2,113,600 |
| 2015-09-28 | $15.13 | $15.59 | $15.00 | $15.45 | $14.18 | 4,062,140 |
| 2015-09-25 | $15.92 | $16.13 | $15.00 | $15.13 | $13.89 | 4,557,730 |
| 2015-09-24 | $16.01 | $16.18 | $15.68 | $15.92 | $14.61 | 4,572,440 |
| 2015-09-23 | $16.00 | $16.35 | $15.80 | $15.86 | $14.56 | 5,089,510 |
| 2015-09-22 | $16.62 | $16.75 | $15.95 | $16.38 | $15.03 | 6,586,090 |
| 2015-09-21 | $15.61 | $16.63 | $15.60 | $16.60 | $15.24 | 5,046,710 |
| 2015-09-18 | $15.59 | $15.94 | $15.40 | $15.89 | $14.58 | 5,330,000 |
| 2015-09-17 | $15.47 | $16.68 | $15.42 | $15.60 | $14.32 | 10,328,550 |
| 2015-09-16 | $14.05 | $15.40 | $14.05 | $15.40 | $14.13 | 7,918,840 |
| 2015-09-15 | $14.80 | $15.36 | $13.91 | $14.00 | $12.85 | 4,756,570 |
| 2015-09-14 | $17.20 | $17.35 | $15.10 | $15.12 | $13.88 | 7,433,890 |
| 2015-09-11 | $16.90 | $17.09 | $16.50 | $16.78 | $15.40 | 4,217,000 |
| 2015-09-10 | $16.90 | $17.50 | $16.70 | $16.78 | $15.40 | 6,414,400 |
| 2015-09-09 | $16.73 | $17.47 | $16.28 | $17.29 | $15.87 | 9,345,380 |
| 2015-09-08 | $15.70 | $16.77 | $15.68 | $16.59 | $15.23 | 5,572,500 |
| 2015-09-07 | $15.55 | $16.64 | $15.52 | $16.01 | $14.69 | 6,659,050 |
| 2015-09-04 | $15.82 | $15.82 | $15.82 | $15.82 | $14.52 | 0 |
| 2015-09-03 | $15.82 | $15.82 | $15.82 | $15.82 | $14.52 | 0 |
| 2015-09-02 | $15.00 | $16.00 | $13.97 | $15.82 | $14.52 | 10,463,040 |
| 2015-09-01 | $17.23 | $17.23 | $15.52 | $15.52 | $14.25 | 12,434,390 |
| 2015-08-31 | $18.63 | $18.63 | $17.11 | $17.24 | $15.82 | 9,780,070 |
| 2015-08-28 | $17.61 | $18.95 | $17.15 | $18.91 | $17.36 | 13,432,370 |
| 2015-08-27 | $17.60 | $17.66 | $16.01 | $17.42 | $15.99 | 10,954,170 |
| 2015-08-26 | $18.00 | $18.98 | $16.60 | $16.84 | $15.46 | 9,265,400 |
| 2015-08-25 | $18.25 | $18.95 | $18.14 | $18.14 | $16.65 | 16,228,030 |
| 2015-08-24 | $21.00 | $21.30 | $20.15 | $20.15 | $18.49 | 13,685,160 |
| 2015-08-21 | $24.00 | $24.80 | $22.38 | $22.39 | $20.55 | 9,543,190 |
| 2015-08-20 | $26.96 | $27.29 | $24.87 | $24.87 | $22.83 | 11,610,940 |
| 2015-08-19 | $25.20 | $28.37 | $23.92 | $27.63 | $25.36 | 18,098,770 |
| 2015-08-18 | $28.64 | $30.50 | $25.70 | $26.58 | $24.40 | 36,209,080 |
| 2015-08-17 | $25.48 | $27.91 | $25.48 | $27.91 | $25.62 | 21,362,020 |
| 2015-08-14 | $25.50 | $25.88 | $25.05 | $25.37 | $23.29 | 11,973,370 |
| 2015-08-13 | $24.71 | $26.05 | $24.71 | $25.88 | $23.75 | 8,627,560 |
Sinomach Automobile Company Ltd (600335) News Headlines
Recent Sinomach Automobile Company Ltd (600335) News
Similar Companies to Sinomach Automobile Company Ltd (600335) 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 | -- | -- | -- |