Xinjiang Talimu Agriculture Development (600359) Exchange: SHG
Data as of July 10, 2025
$7.05 ($0.01) 0.14%
Xinjiang Talimu Agriculture Development - Daily Information
Click for more stock information on Xinjiang Talimu Agriculture Development.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $7.02 |
| Previous Close | $7.05 |
| High | $7.07 |
| Low | $7.02 |
| Adjusted Open | $7.02 |
| Previous Adjusted Close | $7.05 |
| Adjusted High | $7.07 |
| Adjusted Low | $7.02 |
About Xinjiang Talimu Agriculture Development (600359)
Xinjiang Talimu Agriculture Development Co.,Ltd. is primarily engaged in the manufacture, processing and sale of agricultural and livestock products. The Company primarily provides ginned cotton, lower pile, aborted cotton, cotton seeds, rice, red jujubes, nuts, chemical fiber products, steam, liquid milk, whole evaporated milk, cow breeding, liquorice products, lime, nursery stock, engineering works and others.
Invest in Xinjiang Talimu Agriculture Development (600359)
Historical Stock Data for Xinjiang Talimu Agriculture Development (600359)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-09 | $7.02 | $7.07 | $7.02 | $7.05 | $7.05 | 6,749,500 |
| 2025-06-06 | $7.02 | $7.07 | $6.99 | $7.04 | $7.04 | 6,485,400 |
| 2025-06-05 | $7.10 | $7.14 | $6.97 | $7.02 | $7.02 | 9,845,000 |
| 2025-06-04 | $7.03 | $7.17 | $6.94 | $7.12 | $7.12 | 15,178,500 |
| 2025-06-03 | $6.87 | $7.04 | $6.87 | $7.03 | $7.03 | 10,692,880 |
| 2025-05-30 | $6.96 | $7.02 | $6.86 | $6.87 | $6.87 | 9,446,700 |
| 2025-05-29 | $6.87 | $7.17 | $6.86 | $6.96 | $6.96 | 15,406,470 |
| 2025-05-28 | $6.85 | $6.96 | $6.77 | $6.91 | $6.91 | 9,720,600 |
| 2025-05-27 | $6.77 | $6.86 | $6.75 | $6.85 | $6.85 | 5,747,700 |
| 2025-05-26 | $6.67 | $6.79 | $6.66 | $6.77 | $6.77 | 5,425,100 |
| 2025-05-23 | $6.81 | $6.84 | $6.66 | $6.68 | $6.68 | 8,621,300 |
| 2025-05-22 | $6.89 | $6.96 | $6.80 | $6.80 | $6.80 | 8,162,000 |
| 2025-05-21 | $6.98 | $7.05 | $6.89 | $6.95 | $6.95 | 10,206,100 |
| 2025-05-20 | $6.90 | $7.00 | $6.90 | $6.98 | $6.98 | 10,947,500 |
| 2025-05-19 | $6.83 | $6.95 | $6.80 | $6.94 | $6.94 | 10,608,460 |
| 2025-05-16 | $6.89 | $6.90 | $6.76 | $6.79 | $6.79 | 9,669,500 |
| 2025-05-15 | $6.77 | $6.94 | $6.72 | $6.91 | $6.91 | 17,005,160 |
| 2025-05-14 | $6.74 | $6.79 | $6.70 | $6.77 | $6.77 | 7,528,600 |
| 2025-05-13 | $6.83 | $6.83 | $6.72 | $6.75 | $6.75 | 8,900,100 |
| 2025-05-12 | $6.89 | $6.89 | $6.74 | $6.80 | $6.80 | 11,103,100 |
| 2025-05-09 | $6.93 | $6.98 | $6.84 | $6.86 | $6.86 | 9,883,820 |
| 2025-05-08 | $6.91 | $6.95 | $6.82 | $6.93 | $6.93 | 12,013,450 |
| 2025-05-07 | $6.87 | $7.05 | $6.84 | $6.99 | $6.99 | 17,659,050 |
| 2025-05-06 | $6.79 | $6.86 | $6.75 | $6.83 | $6.83 | 9,071,100 |
| 2025-04-30 | $6.68 | $6.83 | $6.68 | $6.73 | $6.73 | 10,410,020 |
| 2025-04-29 | $6.60 | $6.72 | $6.58 | $6.66 | $6.66 | 6,510,000 |
| 2025-04-28 | $6.91 | $6.91 | $6.61 | $6.62 | $6.62 | 13,308,400 |
| 2025-04-25 | $6.78 | $6.91 | $6.77 | $6.87 | $6.87 | 11,431,150 |
| 2025-04-24 | $6.80 | $6.86 | $6.72 | $6.75 | $6.75 | 9,866,100 |
| 2025-04-23 | $6.91 | $6.93 | $6.79 | $6.82 | $6.82 | 13,110,800 |
| 2025-04-22 | $6.88 | $6.97 | $6.82 | $6.95 | $6.95 | 13,162,300 |
| 2025-04-21 | $6.80 | $7.07 | $6.79 | $6.88 | $6.88 | 15,049,060 |
| 2025-04-18 | $7.04 | $7.05 | $6.82 | $6.85 | $6.85 | 16,631,600 |
| 2025-04-17 | $7.08 | $7.12 | $6.92 | $7.06 | $7.06 | 18,289,880 |
| 2025-04-16 | $7.19 | $7.37 | $6.86 | $7.08 | $7.08 | 27,823,200 |
| 2025-04-15 | $7.30 | $7.34 | $7.12 | $7.23 | $7.23 | 22,280,380 |
| 2025-04-14 | $7.08 | $7.44 | $7.08 | $7.33 | $7.33 | 34,957,610 |
| 2025-04-11 | $7.67 | $7.67 | $7.15 | $7.20 | $7.20 | 46,716,200 |
| 2025-04-10 | $7.31 | $8.09 | $7.31 | $7.86 | $7.86 | 62,622,890 |
| 2025-04-09 | $7.89 | $8.93 | $7.67 | $7.86 | $7.86 | 80,223,850 |
| 2025-04-08 | $7.52 | $8.27 | $6.77 | $8.24 | $8.24 | 84,637,310 |
| 2025-04-07 | $7.11 | $7.59 | $6.86 | $7.52 | $7.52 | 68,806,620 |
| 2025-04-03 | $6.71 | $6.91 | $6.70 | $6.90 | $6.90 | 12,623,880 |
| 2025-04-02 | $6.69 | $6.85 | $6.64 | $6.75 | $6.75 | 8,854,680 |
| 2025-04-01 | $6.53 | $6.73 | $6.52 | $6.68 | $6.68 | 5,844,470 |
| 2025-03-31 | $6.60 | $6.62 | $6.47 | $6.52 | $6.52 | 4,573,380 |
| 2025-03-28 | $6.75 | $6.78 | $6.61 | $6.62 | $6.62 | 4,394,700 |
| 2025-03-27 | $6.79 | $6.89 | $6.74 | $6.77 | $6.77 | 4,229,700 |
| 2025-03-26 | $6.71 | $6.85 | $6.69 | $6.83 | $6.83 | 6,047,200 |
| 2025-03-25 | $6.65 | $6.76 | $6.63 | $6.74 | $6.74 | 4,920,280 |
| 2025-03-24 | $6.73 | $6.78 | $6.57 | $6.69 | $6.69 | 7,361,400 |
| 2025-03-21 | $6.82 | $6.86 | $6.74 | $6.75 | $6.75 | 5,561,500 |
| 2025-03-20 | $6.81 | $6.89 | $6.81 | $6.84 | $6.84 | 5,034,700 |
| 2025-03-19 | $6.84 | $6.87 | $6.80 | $6.85 | $6.85 | 5,255,900 |
| 2025-03-18 | $6.86 | $6.93 | $6.80 | $6.87 | $6.87 | 7,576,300 |
| 2025-03-17 | $6.90 | $7.00 | $6.84 | $6.86 | $6.86 | 9,092,700 |
| 2025-03-14 | $6.77 | $6.89 | $6.77 | $6.84 | $6.84 | 9,236,910 |
| 2025-03-13 | $6.75 | $6.81 | $6.68 | $6.76 | $6.76 | 6,522,100 |
| 2025-03-12 | $6.83 | $6.87 | $6.75 | $6.77 | $6.77 | 9,243,500 |
| 2025-03-11 | $6.75 | $6.90 | $6.68 | $6.87 | $6.87 | 15,848,600 |
| 2025-03-10 | $6.58 | $6.85 | $6.58 | $6.75 | $6.75 | 21,385,080 |
| 2025-03-07 | $6.42 | $6.68 | $6.38 | $6.53 | $6.53 | 11,106,740 |
| 2025-03-06 | $6.39 | $6.45 | $6.35 | $6.44 | $6.44 | 5,060,080 |
| 2025-03-05 | $6.49 | $6.51 | $6.33 | $6.39 | $6.39 | 5,096,500 |
| 2025-03-04 | $6.41 | $6.46 | $6.32 | $6.45 | $6.45 | 5,802,860 |
| 2025-03-03 | $6.32 | $6.39 | $6.28 | $6.34 | $6.34 | 5,804,330 |
| 2025-02-28 | $6.45 | $6.45 | $6.26 | $6.29 | $6.29 | 7,972,300 |
| 2025-02-27 | $6.45 | $6.49 | $6.39 | $6.47 | $6.47 | 6,696,790 |
| 2025-02-26 | $6.41 | $6.45 | $6.38 | $6.44 | $6.44 | 6,395,110 |
| 2025-02-25 | $6.50 | $6.53 | $6.39 | $6.41 | $6.41 | 11,322,880 |
| 2025-02-24 | $6.77 | $6.85 | $6.59 | $6.60 | $6.60 | 21,377,950 |
| 2025-02-20 | $6.47 | $6.57 | $6.44 | $6.56 | $6.56 | 5,130,200 |
| 2025-02-19 | $6.37 | $6.48 | $6.36 | $6.48 | $6.48 | 4,381,200 |
| 2025-02-18 | $6.53 | $6.56 | $6.35 | $6.35 | $6.35 | 6,357,800 |
| 2025-02-17 | $6.45 | $6.57 | $6.43 | $6.57 | $6.57 | 10,175,550 |
| 2025-02-14 | $6.57 | $6.59 | $6.44 | $6.45 | $6.45 | 7,834,000 |
| 2025-02-13 | $6.55 | $6.63 | $6.53 | $6.56 | $6.56 | 4,594,200 |
| 2025-02-12 | $6.57 | $6.59 | $6.49 | $6.57 | $6.57 | 4,067,810 |
| 2025-02-11 | $6.55 | $6.60 | $6.46 | $6.56 | $6.56 | 5,762,320 |
| 2025-02-10 | $6.48 | $6.55 | $6.47 | $6.54 | $6.54 | 4,113,190 |
| 2025-02-07 | $6.49 | $6.54 | $6.41 | $6.49 | $6.49 | 5,257,880 |
| 2025-02-06 | $6.39 | $6.52 | $6.33 | $6.47 | $6.47 | 5,007,450 |
| 2025-02-05 | $6.36 | $6.45 | $6.36 | $6.42 | $6.42 | 3,775,510 |
| 2025-01-27 | $6.33 | $6.43 | $6.32 | $6.36 | $6.36 | 4,998,900 |
| 2025-01-24 | $6.32 | $6.32 | $6.25 | $6.30 | $6.30 | 3,916,700 |
| 2025-01-23 | $6.40 | $6.47 | $6.32 | $6.32 | $6.32 | 4,858,810 |
| 2025-01-22 | $6.35 | $6.41 | $6.30 | $6.33 | $6.33 | 2,275,560 |
| 2025-01-21 | $6.42 | $6.47 | $6.33 | $6.38 | $6.38 | 3,482,300 |
| 2025-01-20 | $6.38 | $6.44 | $6.31 | $6.41 | $6.41 | 4,129,010 |
| 2025-01-17 | $6.30 | $6.48 | $6.26 | $6.38 | $6.38 | 6,869,640 |
| 2025-01-16 | $6.23 | $6.41 | $6.23 | $6.32 | $6.32 | 6,837,870 |
| 2025-01-15 | $6.25 | $6.28 | $6.16 | $6.22 | $6.22 | 3,302,300 |
| 2025-01-14 | $6.07 | $6.25 | $6.05 | $6.25 | $6.25 | 6,607,930 |
| 2025-01-13 | $5.98 | $6.08 | $5.95 | $6.05 | $6.05 | 2,791,700 |
| 2025-01-09 | $6.06 | $6.20 | $6.06 | $6.16 | $6.16 | 3,159,900 |
| 2025-01-08 | $6.17 | $6.18 | $5.98 | $6.14 | $6.14 | 5,409,000 |
| 2025-01-07 | $6.09 | $6.20 | $6.04 | $6.19 | $6.19 | 5,199,200 |
| 2025-01-06 | $6.03 | $6.11 | $5.90 | $6.08 | $6.08 | 4,279,280 |
| 2025-01-03 | $6.29 | $6.35 | $6.03 | $6.04 | $6.04 | 7,783,180 |
| 2025-01-02 | $6.34 | $6.49 | $6.26 | $6.29 | $6.29 | 6,452,870 |
| 2024-12-31 | $6.51 | $6.57 | $6.31 | $6.39 | $6.39 | 6,449,310 |
| 2024-12-30 | $6.65 | $6.65 | $6.46 | $6.51 | $6.51 | 10,836,500 |
| 2024-12-27 | $6.38 | $6.77 | $6.35 | $6.73 | $6.73 | 15,721,360 |
| 2024-12-26 | $6.28 | $6.42 | $6.25 | $6.42 | $6.42 | 5,579,400 |
| 2024-12-25 | $6.46 | $6.49 | $6.22 | $6.28 | $6.28 | 6,422,900 |
| 2024-12-24 | $6.46 | $6.50 | $6.33 | $6.46 | $6.46 | 6,122,800 |
| 2024-12-23 | $6.81 | $6.83 | $6.40 | $6.43 | $6.43 | 10,766,900 |
| 2024-12-20 | $6.83 | $6.90 | $6.77 | $6.81 | $6.81 | 6,602,810 |
| 2024-12-19 | $6.90 | $6.97 | $6.70 | $6.84 | $6.84 | 9,365,000 |
| 2024-12-18 | $7.10 | $7.13 | $6.90 | $6.92 | $6.92 | 10,121,210 |
| 2024-12-17 | $7.25 | $7.27 | $6.96 | $7.03 | $7.03 | 15,380,950 |
| 2024-12-16 | $7.13 | $7.35 | $7.13 | $7.27 | $7.27 | 15,072,110 |
| 2024-12-13 | $7.30 | $7.30 | $7.10 | $7.12 | $7.12 | 9,856,590 |
| 2024-12-12 | $7.24 | $7.33 | $7.20 | $7.32 | $7.32 | 12,282,990 |
| 2024-12-11 | $7.11 | $7.24 | $7.09 | $7.24 | $7.24 | 12,619,220 |
| 2024-12-10 | $7.19 | $7.35 | $7.08 | $7.16 | $7.16 | 17,964,500 |
| 2024-12-09 | $7.10 | $7.15 | $6.99 | $7.06 | $7.06 | 6,026,180 |
| 2024-12-06 | $7.00 | $7.17 | $6.98 | $7.11 | $7.11 | 8,071,900 |
| 2024-12-05 | $6.95 | $7.04 | $6.92 | $7.01 | $7.01 | 5,792,420 |
| 2024-12-04 | $7.07 | $7.14 | $6.96 | $7.00 | $7.00 | 7,628,910 |
| 2024-12-03 | $7.25 | $7.29 | $7.04 | $7.11 | $7.11 | 10,810,200 |
| 2024-12-02 | $7.11 | $7.30 | $7.09 | $7.22 | $7.22 | 19,782,600 |
| 2024-11-29 | $6.86 | $7.21 | $6.82 | $7.13 | $7.13 | 20,655,370 |
| 2024-11-28 | $6.74 | $6.93 | $6.73 | $6.88 | $6.88 | 8,402,350 |
| 2024-11-27 | $6.69 | $6.74 | $6.51 | $6.73 | $6.73 | 4,884,180 |
| 2024-11-26 | $6.66 | $6.86 | $6.66 | $6.75 | $6.75 | 5,563,700 |
| 2024-11-25 | $6.56 | $6.73 | $6.54 | $6.69 | $6.69 | 4,877,160 |
| 2024-11-22 | $6.70 | $6.79 | $6.51 | $6.53 | $6.53 | 5,649,600 |
| 2024-11-21 | $6.69 | $6.76 | $6.67 | $6.75 | $6.75 | 4,651,000 |
| 2024-11-20 | $6.57 | $6.72 | $6.55 | $6.72 | $6.72 | 4,874,200 |
| 2024-11-19 | $6.53 | $6.58 | $6.45 | $6.57 | $6.57 | 4,842,710 |
| 2024-11-18 | $6.72 | $6.72 | $6.46 | $6.49 | $6.49 | 5,285,600 |
| 2024-11-15 | $6.77 | $6.84 | $6.56 | $6.59 | $6.59 | 7,681,300 |
| 2024-11-14 | $6.98 | $6.98 | $6.78 | $6.78 | $6.78 | 5,938,000 |
| 2024-11-13 | $6.95 | $7.07 | $6.92 | $6.98 | $6.98 | 6,022,200 |
| 2024-11-12 | $7.03 | $7.05 | $6.92 | $6.95 | $6.95 | 8,567,600 |
| 2024-11-11 | $6.96 | $7.04 | $6.85 | $7.04 | $7.04 | 9,868,040 |
| 2024-11-08 | $7.10 | $7.15 | $6.95 | $6.96 | $6.96 | 16,165,460 |
| 2024-11-07 | $7.12 | $7.21 | $6.99 | $7.13 | $7.13 | 22,170,460 |
| 2024-11-06 | $6.77 | $7.30 | $6.76 | $7.18 | $7.18 | 26,481,250 |
| 2024-11-05 | $6.72 | $6.77 | $6.67 | $6.77 | $6.77 | 9,341,550 |
| 2024-11-04 | $6.64 | $6.73 | $6.59 | $6.71 | $6.71 | 6,116,810 |
| 2024-11-01 | $6.72 | $6.79 | $6.62 | $6.63 | $6.63 | 8,958,300 |
| 2024-10-31 | $6.75 | $6.82 | $6.68 | $6.72 | $6.72 | 9,495,740 |
| 2024-10-30 | $6.74 | $6.85 | $6.70 | $6.80 | $6.80 | 6,445,020 |
| 2024-10-29 | $7.00 | $7.00 | $6.75 | $6.78 | $6.78 | 10,342,200 |
| 2024-10-28 | $6.73 | $6.96 | $6.69 | $6.96 | $6.96 | 13,052,160 |
| 2024-10-25 | $6.65 | $6.73 | $6.64 | $6.72 | $6.72 | 6,771,040 |
| 2024-10-24 | $6.70 | $6.74 | $6.61 | $6.65 | $6.65 | 5,012,400 |
| 2024-10-23 | $6.76 | $6.77 | $6.66 | $6.71 | $6.71 | 6,942,000 |
| 2024-10-22 | $6.66 | $6.81 | $6.59 | $6.75 | $6.75 | 10,174,900 |
| 2024-10-21 | $6.55 | $6.73 | $6.49 | $6.66 | $6.66 | 10,729,770 |
| 2024-10-18 | $6.41 | $6.74 | $6.28 | $6.56 | $6.56 | 10,318,620 |
| 2024-10-17 | $6.55 | $6.60 | $6.41 | $6.42 | $6.42 | 7,812,190 |
| 2024-10-16 | $6.44 | $6.69 | $6.43 | $6.54 | $6.54 | 8,403,300 |
| 2024-10-15 | $6.42 | $6.58 | $6.38 | $6.44 | $6.44 | 6,881,700 |
| 2024-10-14 | $6.31 | $6.48 | $6.30 | $6.44 | $6.44 | 5,733,210 |
| 2024-10-11 | $6.52 | $6.53 | $6.25 | $6.30 | $6.30 | 6,720,350 |
| 2024-10-10 | $6.38 | $6.60 | $6.36 | $6.48 | $6.48 | 10,144,870 |
| 2024-10-09 | $6.81 | $6.82 | $6.28 | $6.28 | $6.28 | 13,782,850 |
| 2024-10-08 | $7.40 | $7.40 | $6.71 | $6.96 | $6.96 | 26,095,010 |
| 2024-09-30 | $6.50 | $6.84 | $6.35 | $6.78 | $6.78 | 23,844,320 |
| 2024-09-27 | $6.22 | $6.37 | $6.18 | $6.33 | $6.33 | 8,289,370 |
| 2024-09-26 | $6.02 | $6.16 | $6.01 | $6.16 | $6.16 | 6,797,300 |
| 2024-09-25 | $6.03 | $6.20 | $6.01 | $6.04 | $6.04 | 8,911,600 |
| 2024-09-24 | $5.90 | $6.04 | $5.89 | $6.04 | $6.04 | 6,401,200 |
| 2024-09-23 | $5.95 | $5.95 | $5.87 | $5.92 | $5.92 | 2,960,800 |
| 2024-09-20 | $5.87 | $5.95 | $5.83 | $5.95 | $5.95 | 4,345,080 |
| 2024-09-19 | $5.68 | $5.95 | $5.67 | $5.90 | $5.90 | 6,090,850 |
| 2024-09-18 | $5.84 | $5.86 | $5.58 | $5.66 | $5.66 | 3,741,800 |
| 2024-09-13 | $5.82 | $5.85 | $5.76 | $5.83 | $5.83 | 2,428,500 |
| 2024-09-12 | $5.65 | $5.89 | $5.65 | $5.80 | $5.80 | 4,741,880 |
| 2024-09-11 | $5.75 | $5.82 | $5.66 | $5.67 | $5.67 | 2,537,780 |
| 2024-09-10 | $5.81 | $5.86 | $5.70 | $5.79 | $5.79 | 2,773,200 |
| 2024-09-09 | $5.69 | $5.83 | $5.66 | $5.81 | $5.81 | 2,968,600 |
| 2024-09-06 | $5.80 | $5.86 | $5.72 | $5.73 | $5.73 | 3,081,000 |
| 2024-09-05 | $5.83 | $5.90 | $5.81 | $5.84 | $5.84 | 3,484,000 |
| 2024-09-04 | $5.90 | $6.08 | $5.83 | $5.84 | $5.84 | 6,174,400 |
| 2024-09-03 | $5.77 | $5.93 | $5.75 | $5.91 | $5.91 | 5,832,300 |
| 2024-09-02 | $5.83 | $5.95 | $5.80 | $5.82 | $5.82 | 5,112,800 |
| 2024-08-30 | $5.77 | $5.93 | $5.72 | $5.86 | $5.86 | 6,827,300 |
| 2024-08-29 | $5.80 | $5.86 | $5.79 | $5.82 | $5.82 | 4,463,300 |
| 2024-08-28 | $5.78 | $5.90 | $5.69 | $5.86 | $5.86 | 6,543,200 |
| 2024-08-27 | $5.75 | $5.99 | $5.72 | $5.84 | $5.84 | 9,045,380 |
| 2024-08-26 | $5.66 | $5.91 | $5.57 | $5.80 | $5.80 | 9,623,580 |
| 2024-08-23 | $5.52 | $5.69 | $5.45 | $5.69 | $5.69 | 4,528,900 |
| 2024-08-22 | $5.60 | $5.66 | $5.51 | $5.51 | $5.51 | 2,244,000 |
| 2024-08-21 | $5.59 | $5.65 | $5.58 | $5.59 | $5.59 | 1,713,000 |
| 2024-08-20 | $5.71 | $5.74 | $5.59 | $5.62 | $5.62 | 2,765,200 |
| 2024-08-19 | $5.72 | $5.78 | $5.70 | $5.74 | $5.74 | 2,762,400 |
| 2024-08-16 | $5.82 | $5.83 | $5.71 | $5.72 | $5.72 | 2,511,500 |
| 2024-08-15 | $5.75 | $5.84 | $5.75 | $5.81 | $5.81 | 3,077,100 |
| 2024-08-14 | $5.85 | $5.86 | $5.76 | $5.78 | $5.78 | 2,659,400 |
| 2024-08-13 | $5.80 | $5.88 | $5.77 | $5.84 | $5.84 | 2,685,000 |
| 2024-08-12 | $5.86 | $5.91 | $5.82 | $5.84 | $5.84 | 4,381,800 |
| 2024-08-09 | $5.90 | $6.05 | $5.85 | $5.88 | $5.88 | 9,066,400 |
| 2024-08-08 | $5.75 | $6.02 | $5.74 | $5.99 | $5.99 | 10,527,650 |
| 2024-08-07 | $5.90 | $5.90 | $5.74 | $5.79 | $5.79 | 8,008,870 |
| 2024-08-06 | $5.92 | $6.10 | $5.88 | $5.93 | $5.93 | 11,880,300 |
| 2024-08-05 | $5.74 | $6.04 | $5.70 | $5.74 | $5.74 | 8,442,000 |
| 2024-08-02 | $5.71 | $5.81 | $5.70 | $5.72 | $5.72 | 2,484,800 |
| 2024-08-01 | $5.80 | $5.83 | $5.74 | $5.76 | $5.76 | 2,393,100 |
| 2024-07-31 | $5.68 | $5.81 | $5.65 | $5.80 | $5.80 | 4,391,950 |
| 2024-07-30 | $5.64 | $5.72 | $5.56 | $5.69 | $5.69 | 3,173,350 |
| 2024-07-29 | $5.65 | $5.66 | $5.57 | $5.61 | $5.61 | 1,765,900 |
| 2024-07-26 | $5.51 | $5.61 | $5.51 | $5.60 | $5.60 | 2,100,900 |
| 2024-07-25 | $5.46 | $5.56 | $5.42 | $5.50 | $5.50 | 1,981,600 |
| 2024-07-24 | $5.57 | $5.60 | $5.48 | $5.49 | $5.49 | 2,740,400 |
| 2024-07-23 | $5.66 | $5.70 | $5.58 | $5.58 | $5.58 | 2,414,800 |
| 2024-07-22 | $5.64 | $5.67 | $5.61 | $5.66 | $5.66 | 2,606,800 |
| 2024-07-19 | $5.77 | $5.77 | $5.62 | $5.68 | $5.68 | 4,393,100 |
| 2024-07-18 | $5.70 | $5.77 | $5.61 | $5.77 | $5.77 | 3,501,670 |
| 2024-07-17 | $5.64 | $5.85 | $5.57 | $5.73 | $5.73 | 4,886,100 |
| 2024-07-16 | $5.54 | $5.67 | $5.54 | $5.64 | $5.64 | 2,367,500 |
| 2024-07-15 | $5.50 | $5.70 | $5.50 | $5.59 | $5.59 | 2,926,200 |
| 2024-07-12 | $5.66 | $5.75 | $5.64 | $5.66 | $5.66 | 3,590,200 |
| 2024-07-11 | $5.50 | $5.66 | $5.49 | $5.64 | $5.64 | 4,404,700 |
| 2024-07-10 | $5.49 | $5.49 | $5.34 | $5.43 | $5.43 | 2,930,000 |
| 2024-07-09 | $5.49 | $5.57 | $5.35 | $5.52 | $5.52 | 4,004,600 |
| 2024-07-08 | $5.67 | $5.68 | $5.49 | $5.51 | $5.51 | 3,021,500 |
| 2024-07-05 | $5.63 | $5.70 | $5.55 | $5.67 | $5.67 | 2,929,900 |
| 2024-07-04 | $5.90 | $5.90 | $5.65 | $5.67 | $5.67 | 5,665,500 |
| 2024-07-03 | $5.88 | $6.27 | $5.85 | $5.90 | $5.90 | 8,035,200 |
| 2024-07-02 | $5.71 | $5.90 | $5.71 | $5.86 | $5.86 | 6,139,800 |
| 2024-07-01 | $5.59 | $5.81 | $5.56 | $5.76 | $5.76 | 5,896,600 |
| 2024-06-28 | $5.65 | $5.71 | $5.55 | $5.59 | $5.59 | 4,645,760 |
| 2024-06-27 | $5.60 | $5.66 | $5.59 | $5.64 | $5.64 | 2,969,900 |
| 2024-06-26 | $5.54 | $5.63 | $5.44 | $5.61 | $5.61 | 3,274,100 |
| 2024-06-25 | $5.47 | $5.58 | $5.46 | $5.52 | $5.52 | 2,511,100 |
| 2024-06-24 | $5.61 | $5.61 | $5.43 | $5.47 | $5.47 | 3,106,800 |
| 2024-06-21 | $5.60 | $5.65 | $5.53 | $5.63 | $5.63 | 1,622,600 |
| 2024-06-20 | $5.68 | $5.71 | $5.57 | $5.60 | $5.60 | 2,856,200 |
| 2024-06-19 | $5.74 | $5.78 | $5.67 | $5.70 | $5.70 | 2,571,600 |
| 2024-06-18 | $5.75 | $5.76 | $5.70 | $5.73 | $5.73 | 2,353,000 |
| 2024-06-17 | $5.80 | $5.80 | $5.70 | $5.71 | $5.71 | 2,593,600 |
| 2024-06-14 | $5.79 | $5.83 | $5.74 | $5.82 | $5.82 | 2,663,700 |
| 2024-06-13 | $5.94 | $5.94 | $5.77 | $5.80 | $5.80 | 3,313,950 |
| 2024-06-12 | $5.83 | $5.95 | $5.80 | $5.94 | $5.94 | 2,731,100 |
| 2024-06-11 | $5.87 | $5.87 | $5.72 | $5.83 | $5.83 | 2,876,400 |
| 2024-06-07 | $5.69 | $5.88 | $5.68 | $5.86 | $5.86 | 5,302,200 |
| 2024-06-06 | $5.99 | $5.99 | $5.59 | $5.66 | $5.66 | 7,549,500 |
| 2024-06-05 | $6.05 | $6.10 | $5.93 | $5.95 | $5.95 | 3,812,300 |
| 2024-06-04 | $6.14 | $6.16 | $6.01 | $6.09 | $6.09 | 4,152,900 |
| 2024-06-03 | $6.23 | $6.25 | $6.10 | $6.13 | $6.13 | 3,914,800 |
| 2024-05-31 | $6.27 | $6.30 | $6.23 | $6.23 | $6.23 | 3,060,700 |
| 2024-05-30 | $6.27 | $6.36 | $6.25 | $6.28 | $6.28 | 2,768,500 |
| 2024-05-29 | $6.29 | $6.40 | $6.23 | $6.33 | $6.33 | 3,666,300 |
| 2024-05-28 | $6.44 | $6.47 | $6.30 | $6.31 | $6.31 | 6,170,060 |
| 2024-05-27 | $6.59 | $6.63 | $6.39 | $6.50 | $6.50 | 10,742,820 |
| 2024-05-24 | $6.42 | $6.85 | $6.39 | $6.61 | $6.61 | 14,209,700 |
| 2024-05-23 | $6.56 | $6.58 | $6.36 | $6.38 | $6.38 | 3,779,000 |
| 2024-05-22 | $6.58 | $6.59 | $6.50 | $6.53 | $6.53 | 2,992,500 |
| 2024-05-21 | $6.57 | $6.63 | $6.53 | $6.55 | $6.55 | 4,071,710 |
| 2024-05-20 | $6.54 | $6.63 | $6.50 | $6.62 | $6.62 | 5,432,830 |
| 2024-05-17 | $6.53 | $6.60 | $6.48 | $6.54 | $6.54 | 5,501,700 |
| 2024-05-16 | $6.46 | $6.53 | $6.44 | $6.46 | $6.46 | 2,811,160 |
| 2024-05-15 | $6.48 | $6.55 | $6.43 | $6.44 | $6.44 | 2,958,900 |
| 2024-05-14 | $6.39 | $6.54 | $6.38 | $6.51 | $6.51 | 4,169,600 |
| 2024-05-13 | $6.49 | $6.50 | $6.36 | $6.37 | $6.37 | 4,179,500 |
| 2024-05-10 | $6.49 | $6.64 | $6.47 | $6.50 | $6.50 | 5,057,580 |
| 2024-05-09 | $6.41 | $6.54 | $6.37 | $6.52 | $6.52 | 6,277,400 |
| 2024-05-08 | $6.36 | $6.43 | $6.35 | $6.38 | $6.38 | 4,255,310 |
| 2024-05-07 | $6.40 | $6.43 | $6.35 | $6.37 | $6.37 | 3,973,890 |
| 2024-05-06 | $6.35 | $6.41 | $6.30 | $6.39 | $6.39 | 5,917,140 |
| 2024-04-30 | $6.19 | $6.35 | $6.15 | $6.26 | $6.26 | 7,891,640 |
| 2024-04-29 | $6.02 | $6.17 | $6.00 | $6.14 | $6.14 | 5,254,830 |
| 2024-04-26 | $5.98 | $6.03 | $5.90 | $6.02 | $6.02 | 4,034,540 |
| 2024-04-25 | $5.95 | $6.04 | $5.91 | $5.99 | $5.99 | 2,876,720 |
| 2024-04-24 | $6.00 | $6.06 | $5.94 | $5.98 | $5.98 | 3,224,470 |
| 2024-04-23 | $5.97 | $5.98 | $5.92 | $5.93 | $5.93 | 3,054,890 |
| 2024-04-22 | $5.90 | $6.02 | $5.79 | $5.98 | $5.98 | 4,181,150 |
| 2024-04-19 | $5.86 | $6.02 | $5.77 | $5.97 | $5.97 | 5,396,400 |
| 2024-04-18 | $5.87 | $5.95 | $5.85 | $5.88 | $5.88 | 4,589,500 |
| 2024-04-17 | $5.70 | $5.93 | $5.70 | $5.93 | $5.93 | 5,844,060 |
| 2024-04-16 | $6.01 | $6.06 | $5.69 | $5.70 | $5.70 | 8,967,450 |
| 2024-04-15 | $6.40 | $6.42 | $5.93 | $6.08 | $6.08 | 12,405,210 |
| 2024-04-12 | $6.76 | $6.78 | $6.44 | $6.45 | $6.45 | 13,038,420 |
| 2024-04-11 | $6.83 | $6.89 | $6.72 | $6.81 | $6.81 | 13,171,760 |
| 2024-04-10 | $6.70 | $7.17 | $6.70 | $6.90 | $6.90 | 23,700,650 |
| 2024-04-09 | $6.56 | $6.86 | $6.43 | $6.80 | $6.80 | 14,625,710 |
| 2024-04-08 | $6.54 | $6.65 | $6.50 | $6.53 | $6.53 | 7,762,000 |
| 2024-04-03 | $6.50 | $6.58 | $6.47 | $6.55 | $6.55 | 5,274,740 |
| 2024-04-02 | $6.49 | $6.54 | $6.47 | $6.51 | $6.51 | 4,079,960 |
| 2024-04-01 | $6.39 | $6.51 | $6.38 | $6.49 | $6.49 | 4,865,900 |
| 2024-03-29 | $6.25 | $6.40 | $6.25 | $6.40 | $6.40 | 4,305,960 |
| 2024-03-28 | $6.25 | $6.34 | $6.22 | $6.30 | $6.30 | 3,077,750 |
| 2024-03-27 | $6.29 | $6.37 | $6.25 | $6.25 | $6.25 | 3,592,900 |
| 2024-03-26 | $6.29 | $6.36 | $6.20 | $6.33 | $6.33 | 3,662,000 |
| 2024-03-25 | $6.42 | $6.44 | $6.27 | $6.29 | $6.29 | 4,552,300 |
| 2024-03-22 | $6.60 | $6.62 | $6.41 | $6.44 | $6.44 | 7,274,620 |
| 2024-03-21 | $6.57 | $6.64 | $6.53 | $6.64 | $6.64 | 8,446,270 |
| 2024-03-20 | $6.56 | $6.59 | $6.50 | $6.57 | $6.57 | 4,575,200 |
| 2024-03-19 | $6.56 | $6.60 | $6.53 | $6.53 | $6.53 | 5,713,610 |
| 2024-03-18 | $6.49 | $6.56 | $6.46 | $6.54 | $6.54 | 5,415,730 |
| 2024-03-15 | $6.35 | $6.49 | $6.35 | $6.49 | $6.49 | 4,318,160 |
| 2024-03-14 | $6.43 | $6.48 | $6.35 | $6.39 | $6.39 | 4,324,620 |
| 2024-03-13 | $6.60 | $6.63 | $6.44 | $6.46 | $6.46 | 5,322,700 |
| 2024-03-12 | $6.45 | $6.51 | $6.40 | $6.50 | $6.50 | 5,270,820 |
| 2024-03-11 | $6.30 | $6.51 | $6.27 | $6.45 | $6.45 | 6,505,200 |
| 2024-03-08 | $6.31 | $6.37 | $6.26 | $6.31 | $6.31 | 3,209,810 |
| 2024-03-07 | $6.30 | $6.41 | $6.29 | $6.33 | $6.33 | 4,787,600 |
| 2024-03-06 | $6.41 | $6.41 | $6.25 | $6.31 | $6.31 | 6,429,300 |
| 2024-03-05 | $6.65 | $6.65 | $6.34 | $6.35 | $6.35 | 9,575,490 |
| 2024-03-04 | $6.60 | $6.63 | $6.45 | $6.58 | $6.58 | 7,061,220 |
| 2024-03-01 | $6.59 | $6.60 | $6.48 | $6.57 | $6.57 | 8,451,430 |
| 2024-02-29 | $6.40 | $6.65 | $6.30 | $6.65 | $6.65 | 14,578,360 |
| 2024-02-28 | $6.43 | $6.75 | $6.18 | $6.48 | $6.48 | 15,898,850 |
| 2024-02-27 | $6.28 | $6.44 | $6.23 | $6.43 | $6.43 | 6,955,230 |
| 2024-02-26 | $6.22 | $6.38 | $6.21 | $6.30 | $6.30 | 7,492,050 |
| 2024-02-23 | $6.20 | $6.28 | $6.16 | $6.26 | $6.26 | 7,170,780 |
| 2024-02-22 | $6.02 | $6.30 | $6.01 | $6.24 | $6.24 | 9,501,880 |
| 2024-02-21 | $5.98 | $6.20 | $5.94 | $6.09 | $6.09 | 8,194,190 |
| 2024-02-20 | $6.00 | $6.02 | $5.93 | $6.01 | $6.01 | 4,920,330 |
| 2024-02-19 | $6.00 | $6.13 | $5.90 | $6.05 | $6.05 | 9,389,010 |
| 2024-02-08 | $5.70 | $6.04 | $5.45 | $6.01 | $6.01 | 16,248,700 |
| 2024-02-07 | $5.71 | $6.17 | $5.44 | $5.85 | $5.85 | 16,261,450 |
| 2024-02-06 | $5.44 | $5.92 | $5.25 | $5.61 | $5.61 | 10,934,140 |
| 2024-02-05 | $6.20 | $6.20 | $5.83 | $5.83 | $5.83 | 10,916,600 |
| 2024-02-02 | $6.42 | $6.58 | $5.88 | $6.48 | $6.48 | 9,703,250 |
| 2024-02-01 | $6.42 | $6.60 | $6.31 | $6.41 | $6.41 | 5,124,990 |
| 2024-01-31 | $6.68 | $6.77 | $6.43 | $6.45 | $6.45 | 3,938,500 |
| 2024-01-30 | $6.78 | $6.97 | $6.75 | $6.76 | $6.76 | 3,953,900 |
| 2024-01-29 | $6.95 | $7.10 | $6.84 | $6.88 | $6.88 | 3,530,100 |
| 2024-01-26 | $6.91 | $7.08 | $6.86 | $6.97 | $6.97 | 3,948,740 |
| 2024-01-25 | $6.60 | $6.92 | $6.56 | $6.90 | $6.90 | 3,591,300 |
| 2024-01-24 | $6.47 | $6.60 | $6.33 | $6.60 | $6.60 | 3,534,300 |
| 2024-01-23 | $6.46 | $6.49 | $6.27 | $6.44 | $6.44 | 3,516,450 |
| 2024-01-22 | $6.88 | $6.96 | $6.40 | $6.47 | $6.47 | 4,550,850 |
| 2024-01-19 | $7.00 | $7.08 | $6.93 | $6.97 | $6.97 | 2,234,730 |
| 2024-01-18 | $7.13 | $7.16 | $6.80 | $7.00 | $7.00 | 5,375,100 |
| 2024-01-17 | $7.30 | $7.31 | $7.17 | $7.17 | $7.17 | 2,242,100 |
| 2024-01-16 | $7.27 | $7.32 | $7.17 | $7.29 | $7.29 | 2,938,330 |
| 2024-01-15 | $7.29 | $7.32 | $7.22 | $7.27 | $7.27 | 2,126,900 |
| 2024-01-12 | $7.31 | $7.40 | $7.28 | $7.29 | $7.29 | 2,784,510 |
| 2024-01-11 | $7.23 | $7.35 | $7.23 | $7.30 | $7.30 | 1,846,500 |
| 2024-01-10 | $7.28 | $7.30 | $7.20 | $7.26 | $7.26 | 2,196,600 |
| 2024-01-09 | $7.22 | $7.31 | $7.20 | $7.26 | $7.26 | 2,370,700 |
| 2024-01-08 | $7.36 | $7.37 | $7.19 | $7.19 | $7.19 | 2,791,300 |
| 2024-01-05 | $7.46 | $7.48 | $7.33 | $7.37 | $7.37 | 4,156,940 |
| 2024-01-04 | $7.51 | $7.55 | $7.47 | $7.48 | $7.48 | 2,658,500 |
| 2024-01-03 | $7.51 | $7.55 | $7.46 | $7.53 | $7.53 | 3,192,000 |
| 2024-01-02 | $7.39 | $7.53 | $7.39 | $7.51 | $7.51 | 4,269,110 |
| 2024-01-01 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2023-12-29 | $7.38 | $7.45 | $7.37 | $7.41 | $7.41 | 3,976,910 |
| 2023-12-28 | $7.33 | $7.41 | $7.28 | $7.40 | $7.40 | 3,115,900 |
| 2023-12-27 | $7.20 | $7.40 | $7.16 | $7.39 | $7.39 | 4,589,140 |
| 2023-12-26 | $7.17 | $7.26 | $7.15 | $7.17 | $7.17 | 2,022,200 |
| 2023-12-25 | $7.25 | $7.27 | $7.16 | $7.19 | $7.19 | 3,003,810 |
| 2023-12-22 | $7.45 | $7.45 | $7.23 | $7.26 | $7.26 | 4,248,400 |
| 2023-12-21 | $7.40 | $7.48 | $7.23 | $7.44 | $7.44 | 4,375,780 |
| 2023-12-20 | $7.52 | $7.58 | $7.40 | $7.42 | $7.42 | 3,396,330 |
| 2023-12-19 | $7.48 | $7.56 | $7.38 | $7.50 | $7.50 | 3,430,400 |
| 2023-12-18 | $7.57 | $7.64 | $7.45 | $7.52 | $7.52 | 5,012,010 |
| 2023-12-14 | $7.40 | $7.64 | $7.40 | $7.46 | $7.46 | 4,308,670 |
| 2023-12-13 | $7.39 | $7.46 | $7.32 | $7.39 | $7.39 | 3,773,110 |
| 2023-12-12 | $7.31 | $7.37 | $7.27 | $7.37 | $7.37 | 2,835,200 |
| 2023-12-11 | $7.26 | $7.35 | $7.19 | $7.33 | $7.33 | 3,699,100 |
| 2023-12-08 | $7.61 | $7.64 | $7.30 | $7.32 | $7.32 | 5,801,800 |
| 2023-12-07 | $7.68 | $7.68 | $7.56 | $7.61 | $7.61 | 3,090,050 |
| 2023-12-06 | $7.54 | $7.69 | $7.51 | $7.65 | $7.65 | 4,552,300 |
| 2023-12-05 | $7.61 | $7.70 | $7.56 | $7.56 | $7.56 | 5,047,600 |
| 2023-12-04 | $7.62 | $7.63 | $7.53 | $7.59 | $7.59 | 2,684,100 |
| 2023-12-01 | $7.60 | $7.65 | $7.56 | $7.59 | $7.59 | 2,485,600 |
| 2023-11-30 | $7.61 | $7.65 | $7.54 | $7.59 | $7.59 | 2,502,100 |
| 2023-11-29 | $7.67 | $7.67 | $7.60 | $7.61 | $7.61 | 2,469,240 |
| 2023-11-28 | $7.63 | $7.67 | $7.55 | $7.67 | $7.67 | 4,078,900 |
| 2023-11-27 | $7.56 | $7.65 | $7.55 | $7.63 | $7.63 | 4,106,100 |
| 2023-11-24 | $7.56 | $7.59 | $7.53 | $7.57 | $7.57 | 3,276,400 |
| 2023-11-23 | $7.52 | $7.56 | $7.49 | $7.55 | $7.55 | 2,076,900 |
| 2023-11-22 | $7.55 | $7.58 | $7.52 | $7.53 | $7.53 | 2,430,500 |
| 2023-11-21 | $7.56 | $7.58 | $7.53 | $7.55 | $7.55 | 3,482,600 |
| 2023-11-20 | $7.50 | $7.57 | $7.50 | $7.57 | $7.57 | 3,346,900 |
| 2023-11-17 | $7.48 | $7.51 | $7.45 | $7.51 | $7.51 | 1,956,000 |
| 2023-11-16 | $7.49 | $7.53 | $7.45 | $7.49 | $7.49 | 2,184,700 |
| 2023-11-15 | $7.52 | $7.53 | $7.48 | $7.50 | $7.50 | 2,565,500 |
| 2023-11-14 | $7.48 | $7.50 | $7.43 | $7.49 | $7.49 | 2,577,700 |
| 2023-11-13 | $7.42 | $7.48 | $7.38 | $7.47 | $7.47 | 2,198,630 |
| 2023-11-10 | $7.44 | $7.44 | $7.36 | $7.42 | $7.42 | 1,931,410 |
| 2023-11-09 | $7.45 | $7.48 | $7.42 | $7.43 | $7.43 | 1,730,700 |
| 2023-11-08 | $7.48 | $7.50 | $7.42 | $7.45 | $7.45 | 2,843,330 |
| 2023-11-07 | $7.49 | $7.51 | $7.44 | $7.48 | $7.48 | 2,948,570 |
| 2023-11-06 | $7.43 | $7.52 | $7.42 | $7.51 | $7.51 | 3,275,390 |
| 2023-11-03 | $7.40 | $7.48 | $7.40 | $7.43 | $7.43 | 2,306,200 |
| 2023-11-02 | $7.45 | $7.49 | $7.40 | $7.43 | $7.43 | 2,921,480 |
| 2023-11-01 | $7.54 | $7.54 | $7.40 | $7.49 | $7.49 | 5,740,790 |
| 2023-10-31 | $7.47 | $7.47 | $7.38 | $7.41 | $7.41 | 2,730,300 |
| 2023-10-30 | $7.33 | $7.48 | $7.30 | $7.44 | $7.44 | 3,277,820 |
| 2023-10-27 | $7.16 | $7.38 | $7.14 | $7.37 | $7.37 | 5,151,510 |
| 2023-10-26 | $7.26 | $7.26 | $7.08 | $7.20 | $7.20 | 3,961,470 |
| 2023-10-25 | $7.16 | $7.28 | $7.16 | $7.26 | $7.26 | 3,070,550 |
| 2023-10-24 | $7.05 | $7.18 | $7.04 | $7.15 | $7.15 | 2,600,120 |
| 2023-10-23 | $7.19 | $7.21 | $7.00 | $7.05 | $7.05 | 3,142,300 |
| 2023-10-20 | $7.18 | $7.28 | $7.17 | $7.19 | $7.19 | 3,479,210 |
| 2023-10-19 | $7.56 | $7.56 | $7.26 | $7.26 | $7.26 | 8,059,660 |
| 2023-10-18 | $7.58 | $7.74 | $7.58 | $7.62 | $7.62 | 7,157,060 |
| 2023-10-17 | $7.63 | $7.63 | $7.56 | $7.61 | $7.61 | 2,071,400 |
| 2023-10-16 | $7.56 | $7.66 | $7.55 | $7.64 | $7.64 | 2,572,900 |
| 2023-10-13 | $7.67 | $7.67 | $7.55 | $7.57 | $7.57 | 3,395,150 |
| 2023-10-12 | $7.64 | $7.69 | $7.63 | $7.69 | $7.69 | 1,935,950 |
| 2023-10-11 | $7.68 | $7.68 | $7.61 | $7.62 | $7.62 | 3,046,320 |
| 2023-10-10 | $7.71 | $7.77 | $7.66 | $7.68 | $7.68 | 3,644,000 |
| 2023-10-09 | $7.78 | $7.87 | $7.71 | $7.71 | $7.71 | 3,233,600 |
| 2023-09-28 | $7.75 | $7.83 | $7.75 | $7.83 | $7.83 | 2,791,300 |
| 2023-09-27 | $7.77 | $7.82 | $7.74 | $7.78 | $7.78 | 2,890,200 |
| 2023-09-26 | $7.78 | $7.82 | $7.74 | $7.78 | $7.78 | 1,999,600 |
| 2023-09-25 | $7.75 | $7.90 | $7.71 | $7.82 | $7.82 | 4,416,200 |
| 2023-09-22 | $7.62 | $7.76 | $7.61 | $7.76 | $7.76 | 2,539,100 |
| 2023-09-21 | $7.77 | $7.78 | $7.63 | $7.66 | $7.66 | 4,041,100 |
| 2023-09-20 | $7.80 | $7.88 | $7.75 | $7.81 | $7.81 | 4,302,630 |
| 2023-09-19 | $7.80 | $7.84 | $7.76 | $7.81 | $7.81 | 2,808,970 |
| 2023-09-18 | $7.73 | $7.82 | $7.65 | $7.80 | $7.80 | 3,322,440 |
| 2023-09-15 | $7.74 | $7.78 | $7.72 | $7.75 | $7.75 | 2,604,520 |
| 2023-09-14 | $7.76 | $7.77 | $7.69 | $7.73 | $7.73 | 3,459,500 |
| 2023-09-13 | $7.80 | $7.88 | $7.72 | $7.76 | $7.76 | 5,074,600 |
| 2023-09-12 | $7.80 | $7.90 | $7.76 | $7.80 | $7.80 | 5,419,300 |
| 2023-09-11 | $7.75 | $7.85 | $7.75 | $7.79 | $7.79 | 4,032,950 |
| 2023-09-08 | $7.70 | $7.76 | $7.66 | $7.75 | $7.75 | 4,579,570 |
| 2023-09-07 | $7.86 | $7.87 | $7.71 | $7.71 | $7.71 | 6,673,400 |
| 2023-09-06 | $7.96 | $7.99 | $7.86 | $7.86 | $7.86 | 9,623,840 |
| 2023-09-05 | $7.98 | $8.06 | $7.96 | $8.01 | $8.01 | 9,794,260 |
| 2023-09-04 | $8.28 | $8.31 | $7.91 | $8.12 | $8.12 | 26,711,360 |
| 2023-09-01 | $8.07 | $8.33 | $8.05 | $8.33 | $8.33 | 28,234,520 |
| 2023-08-31 | $7.88 | $8.22 | $7.86 | $8.08 | $8.08 | 18,411,340 |
| 2023-08-30 | $7.90 | $7.96 | $7.84 | $7.91 | $7.91 | 6,046,950 |
| 2023-08-29 | $7.81 | $7.99 | $7.81 | $7.94 | $7.94 | 7,387,300 |
| 2023-08-28 | $8.02 | $8.04 | $7.82 | $7.84 | $7.84 | 12,288,170 |
| 2023-08-25 | $7.71 | $7.86 | $7.60 | $7.67 | $7.67 | 6,079,600 |
| 2023-08-24 | $7.67 | $7.84 | $7.59 | $7.81 | $7.81 | 4,686,300 |
| 2023-08-23 | $7.70 | $7.78 | $7.63 | $7.67 | $7.67 | 2,745,940 |
| 2023-08-22 | $7.72 | $7.78 | $7.57 | $7.70 | $7.70 | 3,665,600 |
| 2023-08-21 | $7.78 | $7.82 | $7.69 | $7.70 | $7.70 | 3,098,300 |
| 2023-08-18 | $7.87 | $7.90 | $7.74 | $7.74 | $7.74 | 3,361,800 |
| 2023-08-17 | $7.80 | $7.88 | $7.72 | $7.87 | $7.87 | 4,439,200 |
| 2023-08-16 | $7.90 | $7.93 | $7.77 | $7.83 | $7.83 | 3,260,000 |
| 2023-08-15 | $7.97 | $8.02 | $7.88 | $7.90 | $7.90 | 3,866,700 |
| 2023-08-14 | $7.95 | $8.02 | $7.85 | $7.97 | $7.97 | 4,884,210 |
| 2023-08-11 | $8.10 | $8.12 | $7.95 | $7.95 | $7.95 | 6,676,070 |
| 2023-08-10 | $8.17 | $8.20 | $8.06 | $8.12 | $8.12 | 6,802,900 |
| 2023-08-09 | $8.23 | $8.29 | $8.12 | $8.14 | $8.14 | 7,072,900 |
| 2023-08-08 | $8.24 | $8.33 | $8.09 | $8.25 | $8.25 | 12,920,020 |
| 2023-08-07 | $8.03 | $8.35 | $8.03 | $8.25 | $8.25 | 21,528,050 |
| 2023-08-04 | $8.08 | $8.12 | $7.98 | $8.01 | $8.01 | 6,673,810 |
| 2023-08-03 | $8.09 | $8.13 | $8.06 | $8.10 | $8.10 | 4,361,700 |
| 2023-08-02 | $8.10 | $8.14 | $8.06 | $8.09 | $8.09 | 4,852,000 |
| 2023-08-01 | $8.20 | $8.20 | $8.10 | $8.13 | $8.13 | 7,546,500 |
| 2023-07-31 | $8.01 | $8.26 | $8.00 | $8.25 | $8.25 | 16,415,300 |
| 2023-07-28 | $7.85 | $7.95 | $7.82 | $7.94 | $7.94 | 3,574,800 |
| 2023-07-27 | $7.98 | $7.98 | $7.87 | $7.87 | $7.87 | 3,190,100 |
| 2023-07-26 | $7.93 | $7.99 | $7.91 | $7.98 | $7.98 | 3,188,860 |
| 2023-07-25 | $7.94 | $7.97 | $7.93 | $7.95 | $7.95 | 4,031,250 |
| 2023-07-24 | $7.97 | $7.98 | $7.90 | $7.91 | $7.91 | 4,202,100 |
| 2023-07-21 | $7.91 | $8.08 | $7.90 | $8.02 | $8.02 | 6,595,300 |
| 2023-07-20 | $8.08 | $8.11 | $7.90 | $7.95 | $7.95 | 4,541,520 |
| 2023-07-19 | $7.96 | $8.10 | $7.95 | $8.02 | $8.02 | 3,782,980 |
| 2023-07-18 | $8.02 | $8.12 | $7.97 | $8.04 | $8.04 | 5,972,100 |
| 2023-07-17 | $7.98 | $8.04 | $7.89 | $7.97 | $7.97 | 3,818,300 |
| 2023-07-14 | $7.95 | $8.08 | $7.93 | $8.02 | $8.02 | 6,488,350 |
| 2023-07-13 | $7.92 | $7.97 | $7.88 | $7.95 | $7.95 | 5,516,400 |
| 2023-07-12 | $7.99 | $8.11 | $7.90 | $7.97 | $7.97 | 9,569,600 |
| 2023-07-11 | $7.90 | $8.00 | $7.87 | $7.95 | $7.95 | 5,480,500 |
| 2023-07-10 | $7.93 | $8.01 | $7.85 | $7.89 | $7.89 | 7,052,300 |
| 2023-07-07 | $7.78 | $8.02 | $7.76 | $7.92 | $7.92 | 13,231,640 |
| 2023-07-06 | $7.71 | $7.85 | $7.71 | $7.81 | $7.81 | 5,487,760 |
| 2023-07-05 | $7.77 | $7.77 | $7.71 | $7.73 | $7.73 | 2,473,580 |
| 2023-07-04 | $7.74 | $7.78 | $7.73 | $7.76 | $7.76 | 3,215,160 |
| 2023-07-03 | $7.77 | $7.79 | $7.72 | $7.75 | $7.75 | 5,415,330 |
| 2023-06-30 | $7.60 | $7.78 | $7.59 | $7.77 | $7.77 | 5,570,520 |
| 2023-06-29 | $7.50 | $7.60 | $7.50 | $7.59 | $7.59 | 2,887,350 |
| 2023-06-28 | $7.56 | $7.58 | $7.43 | $7.53 | $7.53 | 2,109,450 |
| 2023-06-27 | $7.48 | $7.57 | $7.45 | $7.56 | $7.56 | 2,422,400 |
| 2023-06-26 | $7.43 | $7.52 | $7.37 | $7.49 | $7.49 | 3,011,500 |
| 2023-06-21 | $7.58 | $7.63 | $7.47 | $7.48 | $7.48 | 2,824,000 |
| 2023-06-20 | $7.71 | $7.71 | $7.56 | $7.58 | $7.58 | 3,611,920 |
| 2023-06-19 | $7.79 | $7.82 | $7.68 | $7.69 | $7.69 | 3,858,900 |
| 2023-06-16 | $7.70 | $7.81 | $7.69 | $7.75 | $7.75 | 4,159,300 |
| 2023-06-15 | $7.75 | $7.75 | $7.65 | $7.73 | $7.73 | 3,970,760 |
| 2023-06-14 | $7.79 | $7.83 | $7.72 | $7.74 | $7.74 | 4,798,660 |
| 2023-06-13 | $7.73 | $7.75 | $7.68 | $7.75 | $7.75 | 3,450,290 |
| 2023-06-12 | $7.75 | $7.76 | $7.65 | $7.75 | $7.75 | 4,425,860 |
| 2023-06-09 | $7.73 | $7.78 | $7.65 | $7.72 | $7.72 | 4,148,780 |
| 2023-06-08 | $7.58 | $7.83 | $7.57 | $7.73 | $7.73 | 7,068,890 |
| 2023-06-07 | $7.59 | $7.63 | $7.52 | $7.61 | $7.61 | 3,895,560 |
| 2023-06-06 | $7.74 | $7.79 | $7.56 | $7.58 | $7.58 | 6,242,830 |
| 2023-06-05 | $7.71 | $7.85 | $7.66 | $7.77 | $7.77 | 7,200,460 |
| 2023-06-02 | $7.79 | $7.82 | $7.71 | $7.72 | $7.72 | 12,997,700 |
| 2023-06-01 | $7.38 | $8.14 | $7.33 | $8.01 | $8.01 | 18,452,710 |
| 2023-05-31 | $7.43 | $7.47 | $7.35 | $7.40 | $7.40 | 3,739,130 |
| 2023-05-30 | $7.42 | $7.43 | $7.30 | $7.40 | $7.40 | 3,826,920 |
| 2023-05-29 | $7.49 | $7.51 | $7.41 | $7.43 | $7.43 | 3,316,910 |
| 2023-05-26 | $7.55 | $7.55 | $7.33 | $7.49 | $7.49 | 4,943,400 |
| 2023-05-25 | $7.62 | $7.64 | $7.47 | $7.53 | $7.53 | 4,736,320 |
| 2023-05-24 | $7.81 | $7.83 | $7.63 | $7.63 | $7.63 | 5,494,000 |
| 2023-05-23 | $7.98 | $8.10 | $7.82 | $7.84 | $7.84 | 6,674,370 |
| 2023-05-22 | $7.75 | $7.92 | $7.71 | $7.91 | $7.91 | 5,776,260 |
| 2023-05-19 | $7.71 | $7.77 | $7.63 | $7.77 | $7.77 | 2,737,260 |
| 2023-05-18 | $7.78 | $7.78 | $7.70 | $7.73 | $7.73 | 2,531,160 |
| 2023-05-17 | $7.66 | $7.77 | $7.65 | $7.77 | $7.77 | 2,820,400 |
| 2023-05-16 | $7.80 | $7.80 | $7.67 | $7.70 | $7.70 | 2,295,700 |
| 2023-05-15 | $7.69 | $7.76 | $7.65 | $7.75 | $7.75 | 2,787,980 |
| 2023-05-12 | $7.80 | $7.82 | $7.67 | $7.69 | $7.69 | 4,135,090 |
| 2023-05-11 | $7.81 | $7.85 | $7.77 | $7.83 | $7.83 | 2,684,110 |
| 2023-05-10 | $7.77 | $7.85 | $7.75 | $7.80 | $7.80 | 2,379,670 |
| 2023-05-09 | $7.85 | $7.89 | $7.73 | $7.78 | $7.78 | 6,205,650 |
| 2023-05-08 | $7.90 | $7.96 | $7.84 | $7.95 | $7.95 | 4,037,000 |
| 2023-05-05 | $7.99 | $8.00 | $7.81 | $7.94 | $7.94 | 3,910,300 |
| 2023-05-04 | $7.90 | $8.01 | $7.84 | $7.99 | $7.99 | 4,316,200 |
| 2023-05-03 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2023-05-02 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2023-04-28 | $7.71 | $7.92 | $7.70 | $7.91 | $7.91 | 5,180,100 |
| 2023-04-27 | $7.63 | $7.70 | $7.60 | $7.65 | $7.65 | 3,317,800 |
| 2023-04-26 | $7.48 | $7.69 | $7.46 | $7.65 | $7.65 | 3,884,500 |
| 2023-04-25 | $7.70 | $7.81 | $7.44 | $7.54 | $7.54 | 6,477,990 |
| 2023-04-24 | $8.06 | $8.07 | $7.70 | $7.71 | $7.71 | 7,209,550 |
| 2023-04-21 | $7.93 | $8.18 | $7.93 | $8.02 | $8.02 | 7,390,660 |
| 2023-04-20 | $8.15 | $8.15 | $7.96 | $7.96 | $7.96 | 6,204,420 |
| 2023-04-19 | $8.16 | $8.19 | $8.13 | $8.13 | $8.13 | 3,209,100 |
| 2023-04-18 | $8.26 | $8.26 | $8.15 | $8.16 | $8.16 | 4,619,360 |
| 2023-04-17 | $8.20 | $8.25 | $8.19 | $8.24 | $8.24 | 3,169,960 |
| 2023-04-14 | $8.26 | $8.26 | $8.20 | $8.23 | $8.23 | 2,987,650 |
| 2023-04-13 | $8.25 | $8.30 | $8.21 | $8.22 | $8.22 | 3,886,470 |
| 2023-04-12 | $8.31 | $8.31 | $8.22 | $8.28 | $8.28 | 3,451,370 |
| 2023-04-11 | $8.15 | $8.37 | $8.13 | $8.30 | $8.30 | 7,525,740 |
| 2023-04-10 | $8.31 | $8.32 | $8.15 | $8.16 | $8.16 | 5,352,650 |
| 2023-04-07 | $8.29 | $8.32 | $8.23 | $8.31 | $8.31 | 3,664,730 |
| 2023-04-06 | $8.30 | $8.31 | $8.17 | $8.30 | $8.30 | 5,429,080 |
| 2023-04-05 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2023-04-04 | $8.30 | $8.38 | $8.27 | $8.31 | $8.31 | 6,304,950 |
| 2023-04-03 | $8.22 | $8.34 | $8.21 | $8.31 | $8.31 | 4,560,000 |
| 2023-03-31 | $8.18 | $8.29 | $8.18 | $8.22 | $8.22 | 5,062,700 |
| 2023-03-30 | $8.18 | $8.23 | $8.09 | $8.19 | $8.19 | 5,316,460 |
| 2023-03-29 | $8.40 | $8.43 | $8.20 | $8.21 | $8.21 | 7,339,700 |
| 2023-03-28 | $8.33 | $8.50 | $8.29 | $8.43 | $8.43 | 8,304,640 |
| 2023-03-27 | $8.29 | $8.33 | $8.26 | $8.33 | $8.33 | 4,521,900 |
| 2023-03-24 | $8.34 | $8.36 | $8.26 | $8.27 | $8.27 | 5,447,260 |
| 2023-03-23 | $8.32 | $8.35 | $8.30 | $8.34 | $8.34 | 3,727,520 |
| 2023-03-22 | $8.35 | $8.40 | $8.31 | $8.37 | $8.37 | 4,208,500 |
| 2023-03-21 | $8.31 | $8.37 | $8.29 | $8.36 | $8.36 | 4,729,150 |
| 2023-03-20 | $8.51 | $8.52 | $8.31 | $8.31 | $8.31 | 7,983,800 |
| 2023-03-17 | $8.46 | $8.60 | $8.43 | $8.52 | $8.52 | 7,894,760 |
| 2023-03-16 | $8.49 | $8.64 | $8.43 | $8.46 | $8.46 | 10,830,030 |
| 2023-03-15 | $8.40 | $8.50 | $8.39 | $8.49 | $8.49 | 6,683,960 |
| 2023-03-14 | $8.42 | $8.65 | $8.29 | $8.40 | $8.40 | 10,731,800 |
| 2023-03-13 | $8.40 | $8.50 | $8.33 | $8.44 | $8.44 | 4,951,470 |
| 2023-03-10 | $8.45 | $8.49 | $8.38 | $8.41 | $8.41 | 5,822,580 |
| 2023-03-09 | $8.56 | $8.60 | $8.42 | $8.50 | $8.50 | 7,632,900 |
| 2023-03-08 | $8.64 | $8.66 | $8.54 | $8.59 | $8.59 | 6,663,880 |
| 2023-03-07 | $8.95 | $8.97 | $8.60 | $8.62 | $8.62 | 12,171,010 |
| 2023-03-06 | $8.80 | $8.93 | $8.77 | $8.92 | $8.92 | 12,604,240 |
| 2023-03-03 | $8.78 | $8.81 | $8.71 | $8.81 | $8.81 | 6,860,100 |
| 2023-03-02 | $8.85 | $8.87 | $8.75 | $8.76 | $8.76 | 8,047,600 |
| 2023-03-01 | $8.82 | $8.86 | $8.79 | $8.85 | $8.85 | 6,669,230 |
| 2023-02-28 | $8.86 | $8.90 | $8.73 | $8.86 | $8.86 | 8,451,250 |
| 2023-02-27 | $8.82 | $8.94 | $8.75 | $8.90 | $8.90 | 11,020,260 |
| 2023-02-24 | $8.88 | $8.91 | $8.73 | $8.83 | $8.83 | 7,652,750 |
| 2023-02-23 | $8.78 | $8.95 | $8.75 | $8.88 | $8.88 | 14,561,140 |
| 2023-02-22 | $8.76 | $8.81 | $8.73 | $8.76 | $8.76 | 6,329,160 |
| 2023-02-21 | $8.73 | $8.80 | $8.71 | $8.77 | $8.77 | 7,251,650 |
| 2023-02-20 | $8.67 | $8.74 | $8.58 | $8.74 | $8.74 | 8,162,410 |
| 2023-02-17 | $8.67 | $8.79 | $8.60 | $8.61 | $8.61 | 10,763,790 |
| 2023-02-16 | $8.82 | $8.86 | $8.54 | $8.62 | $8.62 | 13,883,300 |
| 2023-02-15 | $8.90 | $8.92 | $8.80 | $8.83 | $8.83 | 12,897,590 |
| 2023-02-14 | $9.10 | $9.12 | $8.82 | $8.84 | $8.84 | 26,282,200 |
| 2023-02-13 | $9.00 | $9.12 | $8.97 | $9.09 | $9.09 | 15,171,150 |
| 2023-02-10 | $8.95 | $9.13 | $8.91 | $9.04 | $9.04 | 21,567,820 |
| 2023-02-09 | $8.79 | $8.94 | $8.76 | $8.94 | $8.94 | 9,379,990 |
| 2023-02-08 | $8.96 | $8.98 | $8.82 | $8.85 | $8.85 | 11,786,320 |
| 2023-02-07 | $8.80 | $8.98 | $8.79 | $8.97 | $8.97 | 15,701,760 |
| 2023-02-06 | $8.79 | $8.83 | $8.73 | $8.77 | $8.77 | 8,320,280 |
| 2023-02-03 | $8.84 | $8.90 | $8.73 | $8.83 | $8.83 | 15,434,630 |
| 2023-02-02 | $8.81 | $8.88 | $8.76 | $8.84 | $8.84 | 13,903,020 |
| 2023-02-01 | $8.72 | $8.82 | $8.61 | $8.82 | $8.82 | 16,360,330 |
| 2023-01-31 | $8.57 | $8.75 | $8.53 | $8.68 | $8.68 | 16,806,500 |
| 2023-01-30 | $8.52 | $8.58 | $8.43 | $8.58 | $8.58 | 15,024,180 |
| 2023-01-20 | $8.27 | $8.43 | $8.27 | $8.43 | $8.43 | 9,911,950 |
| 2023-01-19 | $8.23 | $8.28 | $8.18 | $8.28 | $8.28 | 4,646,930 |
| 2023-01-18 | $8.23 | $8.26 | $8.18 | $8.23 | $8.23 | 5,573,320 |
| 2023-01-17 | $8.22 | $8.25 | $8.17 | $8.23 | $8.23 | 5,504,590 |
| 2023-01-16 | $8.15 | $8.29 | $8.13 | $8.26 | $8.26 | 9,922,550 |
| 2023-01-13 | $8.11 | $8.16 | $8.09 | $8.14 | $8.14 | 6,138,290 |
| 2023-01-12 | $8.10 | $8.14 | $8.02 | $8.11 | $8.11 | 6,091,000 |
| 2023-01-11 | $8.24 | $8.26 | $8.10 | $8.10 | $8.10 | 9,342,310 |
| 2023-01-10 | $8.44 | $8.45 | $8.23 | $8.24 | $8.24 | 10,764,010 |
| 2023-01-09 | $8.42 | $8.46 | $8.39 | $8.44 | $8.44 | 6,738,520 |
| 2023-01-06 | $8.50 | $8.56 | $8.41 | $8.42 | $8.42 | 11,178,230 |
| 2023-01-05 | $8.63 | $8.66 | $8.43 | $8.53 | $8.53 | 15,556,120 |
| 2023-01-04 | $8.70 | $8.75 | $8.58 | $8.66 | $8.66 | 12,457,750 |
| 2023-01-03 | $8.66 | $8.72 | $8.50 | $8.70 | $8.70 | 12,879,140 |
| 2023-01-02 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2022-12-30 | $8.66 | $8.69 | $8.46 | $8.67 | $8.67 | 12,950,600 |
| 2022-12-29 | $8.67 | $8.72 | $8.48 | $8.61 | $8.61 | 12,383,520 |
| 2022-12-28 | $8.90 | $8.90 | $8.61 | $8.62 | $8.62 | 18,343,610 |
| 2022-12-27 | $8.44 | $8.96 | $8.22 | $8.91 | $8.91 | 32,066,940 |
| 2022-12-26 | $8.44 | $8.74 | $8.29 | $8.41 | $8.41 | 23,144,100 |
| 2022-12-23 | $8.20 | $8.39 | $8.10 | $8.19 | $8.19 | 15,574,890 |
| 2022-12-22 | $8.52 | $8.69 | $8.46 | $8.49 | $8.49 | 11,009,130 |
| 2022-12-21 | $8.40 | $8.64 | $8.39 | $8.46 | $8.46 | 8,540,290 |
| 2022-12-20 | $8.64 | $8.75 | $8.40 | $8.45 | $8.45 | 12,381,280 |
| 2022-12-19 | $8.98 | $8.98 | $8.59 | $8.70 | $8.70 | 13,353,980 |
| 2022-12-16 | $8.81 | $8.96 | $8.79 | $8.93 | $8.93 | 11,162,080 |
| 2022-12-15 | $8.95 | $9.10 | $8.81 | $8.91 | $8.91 | 15,992,560 |
| 2022-12-14 | $9.12 | $9.12 | $8.94 | $9.01 | $9.01 | 16,345,240 |
| 2022-12-13 | $8.98 | $9.21 | $8.90 | $9.19 | $9.19 | 30,091,980 |
| 2022-12-12 | $9.04 | $9.07 | $8.82 | $8.99 | $8.99 | 19,844,360 |
| 2022-12-09 | $8.82 | $9.04 | $8.63 | $9.04 | $9.04 | 24,624,670 |
| 2022-12-08 | $8.94 | $9.03 | $8.74 | $8.77 | $8.77 | 24,333,240 |
| 2022-12-07 | $8.94 | $9.07 | $8.85 | $8.97 | $8.97 | 22,743,090 |
| 2022-12-06 | $8.91 | $9.35 | $8.89 | $8.98 | $8.98 | 37,175,400 |
| 2022-12-05 | $8.88 | $9.36 | $8.80 | $8.96 | $8.96 | 36,890,900 |
| 2022-12-01 | $8.51 | $8.86 | $8.51 | $8.71 | $8.71 | 27,819,990 |
| 2022-11-30 | $8.39 | $8.70 | $8.37 | $8.59 | $8.59 | 30,311,020 |
| 2022-11-29 | $8.35 | $8.42 | $8.29 | $8.39 | $8.39 | 13,574,460 |
| 2022-11-28 | $8.30 | $8.43 | $8.20 | $8.38 | $8.38 | 14,065,150 |
| 2022-11-25 | $8.13 | $8.43 | $8.06 | $8.31 | $8.31 | 15,702,820 |
| 2022-11-24 | $8.11 | $8.18 | $8.09 | $8.12 | $8.12 | 5,366,560 |
| 2022-11-23 | $8.10 | $8.13 | $8.01 | $8.09 | $8.09 | 7,104,100 |
| 2022-11-22 | $8.22 | $8.23 | $8.04 | $8.07 | $8.07 | 9,371,600 |
| 2022-11-21 | $8.06 | $8.22 | $8.01 | $8.22 | $8.22 | 9,453,670 |
| 2022-11-18 | $8.24 | $8.25 | $8.11 | $8.13 | $8.13 | 7,830,770 |
| 2022-11-17 | $8.23 | $8.31 | $8.17 | $8.22 | $8.22 | 9,287,500 |
| 2022-11-16 | $8.22 | $8.35 | $8.19 | $8.29 | $8.29 | 15,226,300 |
| 2022-11-15 | $8.12 | $8.21 | $8.11 | $8.21 | $8.21 | 8,668,420 |
| 2022-11-14 | $8.23 | $8.26 | $8.07 | $8.12 | $8.12 | 8,372,400 |
| 2022-11-11 | $8.30 | $8.32 | $8.18 | $8.21 | $8.21 | 12,320,820 |
| 2022-11-10 | $8.03 | $8.24 | $8.01 | $8.22 | $8.22 | 12,803,610 |
| 2022-11-09 | $8.09 | $8.14 | $8.05 | $8.07 | $8.07 | 7,818,900 |
| 2022-11-08 | $8.13 | $8.20 | $8.01 | $8.06 | $8.06 | 9,945,900 |
| 2022-11-07 | $8.03 | $8.22 | $8.03 | $8.15 | $8.15 | 14,429,890 |
| 2022-11-04 | $8.00 | $8.09 | $7.92 | $8.07 | $8.07 | 13,541,840 |
| 2022-11-03 | $7.93 | $8.16 | $7.86 | $8.02 | $8.02 | 17,552,200 |
| 2022-11-02 | $7.84 | $7.98 | $7.80 | $7.92 | $7.92 | 13,539,290 |
| 2022-11-01 | $7.61 | $7.80 | $7.57 | $7.79 | $7.79 | 12,628,000 |
| 2022-10-31 | $7.49 | $7.73 | $7.49 | $7.58 | $7.58 | 11,575,690 |
| 2022-10-28 | $7.84 | $7.85 | $7.40 | $7.43 | $7.43 | 15,149,550 |
| 2022-10-27 | $7.90 | $7.95 | $7.85 | $7.90 | $7.90 | 10,310,000 |
| 2022-10-26 | $7.87 | $7.96 | $7.83 | $7.90 | $7.90 | 9,945,180 |
| 2022-10-25 | $7.93 | $7.97 | $7.66 | $7.83 | $7.83 | 11,631,500 |
| 2022-10-24 | $8.20 | $8.22 | $7.95 | $7.97 | $7.97 | 11,882,700 |
| 2022-10-21 | $8.29 | $8.32 | $8.07 | $8.13 | $8.13 | 9,367,300 |
| 2022-10-20 | $8.25 | $8.32 | $8.15 | $8.20 | $8.20 | 10,087,800 |
| 2022-10-19 | $8.37 | $8.51 | $8.29 | $8.33 | $8.33 | 9,856,200 |
| 2022-10-18 | $8.50 | $8.54 | $8.42 | $8.45 | $8.45 | 12,012,600 |
| 2022-10-17 | $8.39 | $8.62 | $8.36 | $8.54 | $8.54 | 14,729,490 |
| 2022-10-14 | $8.36 | $8.48 | $8.32 | $8.45 | $8.45 | 15,726,840 |
| 2022-10-13 | $8.25 | $8.58 | $8.12 | $8.38 | $8.38 | 21,199,240 |
| 2022-10-12 | $8.12 | $8.36 | $8.06 | $8.30 | $8.30 | 17,728,610 |
| 2022-10-11 | $8.03 | $8.19 | $7.94 | $8.19 | $8.19 | 15,592,080 |
| 2022-10-10 | $7.93 | $8.15 | $7.81 | $7.92 | $7.92 | 11,897,900 |
| 2022-09-30 | $8.05 | $8.11 | $7.90 | $7.93 | $7.93 | 10,404,100 |
| 2022-09-29 | $8.29 | $8.35 | $8.00 | $8.05 | $8.05 | 13,085,500 |
| 2022-09-28 | $8.63 | $8.63 | $8.20 | $8.21 | $8.21 | 14,133,290 |
| 2022-09-27 | $8.51 | $8.67 | $8.33 | $8.67 | $8.67 | 13,396,000 |
| 2022-09-26 | $9.05 | $9.05 | $8.48 | $8.48 | $8.48 | 19,570,110 |
| 2022-09-23 | $9.28 | $9.37 | $8.94 | $8.95 | $8.95 | 21,855,490 |
| 2022-09-22 | $9.22 | $9.50 | $9.21 | $9.29 | $9.29 | 26,917,390 |
| 2022-09-21 | $9.36 | $9.48 | $9.12 | $9.29 | $9.29 | 21,147,410 |
| 2022-09-20 | $9.06 | $9.32 | $8.98 | $9.20 | $9.20 | 22,992,000 |
| 2022-09-19 | $8.80 | $9.03 | $8.58 | $8.94 | $8.94 | 17,929,110 |
| 2022-09-16 | $9.24 | $9.45 | $8.83 | $8.85 | $8.85 | 33,587,490 |
| 2022-09-15 | $9.50 | $9.85 | $9.24 | $9.38 | $9.38 | 39,962,980 |
| 2022-09-14 | $9.45 | $9.63 | $9.38 | $9.52 | $9.52 | 28,815,010 |
| 2022-09-13 | $9.36 | $9.96 | $9.32 | $9.73 | $9.73 | 49,679,880 |
| 2022-09-12 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2022-09-09 | $9.39 | $9.44 | $9.13 | $9.27 | $9.27 | 21,800,470 |
| 2022-09-08 | $9.52 | $9.62 | $9.26 | $9.35 | $9.35 | 31,368,100 |
| 2022-09-07 | $9.83 | $9.87 | $9.47 | $9.65 | $9.65 | 42,775,850 |
| 2022-09-06 | $9.77 | $10.03 | $9.69 | $9.90 | $9.90 | 43,152,430 |
| 2022-09-05 | $9.80 | $10.07 | $9.63 | $9.89 | $9.89 | 46,397,230 |
| 2022-09-02 | $10.05 | $10.49 | $9.75 | $9.95 | $9.95 | 80,033,520 |
| 2022-09-01 | $9.09 | $10.00 | $9.09 | $10.00 | $10.00 | 36,113,930 |
| 2022-08-31 | $9.40 | $9.54 | $8.93 | $9.09 | $9.09 | 41,353,360 |
| 2022-08-30 | $9.32 | $10.13 | $9.25 | $9.78 | $9.78 | 57,347,660 |
| 2022-08-29 | $9.30 | $9.46 | $9.14 | $9.39 | $9.39 | 32,998,830 |
| 2022-08-26 | $9.34 | $9.85 | $9.04 | $9.50 | $9.50 | 46,169,960 |
| 2022-08-25 | $9.39 | $9.76 | $9.23 | $9.47 | $9.47 | 53,210,600 |
| 2022-08-24 | $9.14 | $10.09 | $9.07 | $9.58 | $9.58 | 75,630,010 |
| 2022-08-23 | $9.69 | $9.69 | $9.10 | $9.17 | $9.17 | 69,904,000 |
| 2022-08-22 | $8.51 | $9.23 | $8.51 | $9.23 | $9.23 | 55,117,350 |
| 2022-08-19 | $8.40 | $8.52 | $8.38 | $8.39 | $8.39 | 9,865,500 |
| 2022-08-18 | $8.58 | $8.58 | $8.40 | $8.43 | $8.43 | 12,155,300 |
| 2022-08-17 | $8.46 | $8.65 | $8.36 | $8.59 | $8.59 | 22,315,610 |
| 2022-08-16 | $8.26 | $8.42 | $8.20 | $8.42 | $8.42 | 12,630,800 |
| 2022-08-15 | $8.30 | $8.39 | $8.21 | $8.27 | $8.27 | 10,398,800 |
| 2022-08-12 | $8.19 | $8.22 | $8.13 | $8.18 | $8.18 | 5,972,400 |
| 2022-08-11 | $8.02 | $8.18 | $8.01 | $8.14 | $8.14 | 7,339,800 |
| 2022-08-10 | $8.06 | $8.11 | $7.96 | $8.01 | $8.01 | 6,287,800 |
| 2022-08-09 | $8.12 | $8.15 | $8.04 | $8.11 | $8.11 | 5,703,940 |
| 2022-08-08 | $8.07 | $8.15 | $8.03 | $8.12 | $8.12 | 4,900,820 |
| 2022-08-05 | $8.07 | $8.11 | $7.99 | $8.09 | $8.09 | 6,597,500 |
| 2022-08-04 | $8.15 | $8.18 | $7.96 | $8.03 | $8.03 | 9,108,040 |
| 2022-08-03 | $8.19 | $8.36 | $8.09 | $8.15 | $8.15 | 12,897,120 |
| 2022-08-02 | $8.17 | $8.45 | $7.88 | $8.38 | $8.38 | 22,396,020 |
| 2022-08-01 | $8.36 | $8.36 | $8.15 | $8.21 | $8.21 | 8,165,820 |
| 2022-07-29 | $8.35 | $8.48 | $8.32 | $8.37 | $8.37 | 8,954,700 |
| 2022-07-28 | $8.37 | $8.42 | $8.32 | $8.35 | $8.35 | 7,090,100 |
| 2022-07-27 | $8.34 | $8.42 | $8.32 | $8.37 | $8.37 | 6,107,300 |
| 2022-07-26 | $8.27 | $8.35 | $8.20 | $8.34 | $8.34 | 4,912,000 |
| 2022-07-25 | $8.34 | $8.38 | $8.21 | $8.26 | $8.26 | 4,767,500 |
| 2022-07-22 | $8.41 | $8.44 | $8.19 | $8.34 | $8.34 | 7,941,750 |
| 2022-07-21 | $8.53 | $8.55 | $8.38 | $8.39 | $8.39 | 7,035,300 |
| 2022-07-20 | $8.54 | $8.57 | $8.47 | $8.53 | $8.53 | 8,403,860 |
| 2022-07-19 | $8.35 | $8.53 | $8.35 | $8.52 | $8.52 | 11,647,100 |
| 2022-07-18 | $8.19 | $8.56 | $8.19 | $8.39 | $8.39 | 10,570,050 |
| 2022-07-15 | $8.40 | $8.40 | $8.08 | $8.12 | $8.12 | 10,109,700 |
| 2022-07-14 | $8.53 | $8.55 | $8.40 | $8.41 | $8.41 | 9,550,600 |
| 2022-07-13 | $8.56 | $8.64 | $8.46 | $8.61 | $8.61 | 12,579,600 |
| 2022-07-12 | $8.42 | $8.64 | $8.31 | $8.62 | $8.62 | 17,244,100 |
| 2022-07-11 | $8.28 | $8.48 | $8.21 | $8.47 | $8.47 | 14,500,900 |
| 2022-07-08 | $8.30 | $8.35 | $8.24 | $8.26 | $8.26 | 6,867,700 |
| 2022-07-07 | $8.22 | $8.35 | $8.20 | $8.27 | $8.27 | 7,373,100 |
| 2022-07-06 | $8.49 | $8.51 | $8.17 | $8.22 | $8.22 | 11,952,700 |
| 2022-07-05 | $8.67 | $8.67 | $8.39 | $8.48 | $8.48 | 12,236,600 |
| 2022-07-04 | $8.47 | $8.66 | $8.45 | $8.65 | $8.65 | 13,469,100 |
| 2022-07-01 | $8.58 | $8.64 | $8.48 | $8.50 | $8.50 | 11,085,850 |
| 2022-06-30 | $8.50 | $8.56 | $8.40 | $8.48 | $8.48 | 12,886,100 |
| 2022-06-29 | $8.80 | $8.91 | $8.50 | $8.51 | $8.51 | 18,401,700 |
| 2022-06-28 | $8.79 | $8.86 | $8.68 | $8.80 | $8.80 | 13,463,200 |
| 2022-06-27 | $8.79 | $8.89 | $8.75 | $8.86 | $8.86 | 14,684,510 |
| 2022-06-24 | $8.64 | $8.84 | $8.63 | $8.78 | $8.78 | 13,074,550 |
| 2022-06-23 | $8.69 | $8.76 | $8.48 | $8.74 | $8.74 | 16,489,800 |
| 2022-06-22 | $8.70 | $8.86 | $8.57 | $8.75 | $8.75 | 17,083,900 |
| 2022-06-21 | $9.13 | $9.15 | $8.64 | $8.72 | $8.72 | 27,821,400 |
| 2022-06-20 | $9.25 | $9.27 | $9.10 | $9.15 | $9.15 | 15,042,440 |
| 2022-06-17 | $9.40 | $9.46 | $9.06 | $9.26 | $9.26 | 22,640,620 |
| 2022-06-16 | $9.40 | $9.63 | $9.34 | $9.49 | $9.49 | 19,931,490 |
| 2022-06-15 | $9.42 | $9.58 | $9.36 | $9.41 | $9.41 | 20,666,700 |
| 2022-06-14 | $9.59 | $9.68 | $9.20 | $9.52 | $9.52 | 25,465,600 |
| 2022-06-13 | $9.30 | $9.83 | $9.24 | $9.75 | $9.75 | 36,449,180 |
| 2022-06-10 | $9.28 | $9.49 | $9.04 | $9.40 | $9.40 | 20,462,580 |
| 2022-06-09 | $9.60 | $9.72 | $9.35 | $9.44 | $9.44 | 27,589,400 |
| 2022-06-08 | $9.53 | $9.59 | $9.31 | $9.53 | $9.53 | 28,213,970 |
| 2022-06-07 | $9.91 | $9.98 | $9.36 | $9.49 | $9.49 | 43,566,900 |
| 2022-06-06 | $10.10 | $10.12 | $9.84 | $10.03 | $10.03 | 41,708,350 |
| 2022-06-02 | $9.87 | $10.76 | $9.68 | $10.18 | $10.18 | 65,295,170 |
| 2022-06-01 | $10.18 | $10.35 | $9.75 | $9.87 | $9.87 | 70,896,080 |
| 2022-05-31 | $9.08 | $10.11 | $9.08 | $10.11 | $10.11 | 40,508,720 |
| 2022-05-30 | $9.34 | $9.55 | $9.15 | $9.19 | $9.19 | 37,868,610 |
| 2022-05-27 | $9.21 | $9.35 | $9.05 | $9.23 | $9.23 | 31,532,300 |
| 2022-05-26 | $9.30 | $9.48 | $9.07 | $9.29 | $9.29 | 27,610,710 |
| 2022-05-25 | $8.91 | $9.40 | $8.91 | $9.35 | $9.35 | 40,207,700 |
| 2022-05-24 | $9.35 | $9.59 | $8.82 | $8.88 | $8.88 | 46,803,760 |
| 2022-05-23 | $9.09 | $9.88 | $9.02 | $9.46 | $9.46 | 59,014,360 |
| 2022-05-20 | $8.94 | $9.22 | $8.87 | $9.09 | $9.09 | 34,553,460 |
| 2022-05-19 | $8.85 | $9.22 | $8.79 | $9.08 | $9.08 | 41,061,630 |
| 2022-05-18 | $8.79 | $9.05 | $8.72 | $9.00 | $9.00 | 30,460,000 |
| 2022-05-17 | $9.25 | $9.26 | $8.84 | $8.93 | $8.93 | 39,314,530 |
| 2022-05-16 | $9.00 | $9.50 | $8.83 | $9.27 | $9.27 | 58,471,390 |
| 2022-05-13 | $8.59 | $8.79 | $8.51 | $8.71 | $8.71 | 34,114,870 |
| 2022-05-12 | $8.56 | $8.72 | $8.33 | $8.51 | $8.51 | 31,327,690 |
| 2022-05-11 | $8.82 | $9.00 | $8.60 | $8.69 | $8.69 | 57,332,530 |
| 2022-05-10 | $8.32 | $9.18 | $8.28 | $9.04 | $9.04 | 44,352,220 |
| 2022-05-09 | $8.38 | $8.58 | $8.20 | $8.52 | $8.52 | 34,144,120 |
| 2022-05-06 | $8.06 | $8.53 | $8.03 | $8.40 | $8.40 | 39,932,100 |
| 2022-05-05 | $8.04 | $8.50 | $7.85 | $8.31 | $8.31 | 41,594,320 |
| 2022-05-04 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2022-05-03 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2022-04-29 | $7.46 | $7.84 | $7.46 | $7.79 | $7.79 | 32,541,100 |
| 2022-04-28 | $7.56 | $7.73 | $7.21 | $7.36 | $7.36 | 26,587,230 |
| 2022-04-27 | $7.28 | $7.66 | $7.12 | $7.64 | $7.64 | 33,644,930 |
| 2022-04-26 | $7.83 | $8.04 | $7.30 | $7.39 | $7.39 | 39,530,070 |
| 2022-04-25 | $8.30 | $8.59 | $7.88 | $7.88 | $7.88 | 45,610,500 |
| 2022-04-22 | $8.82 | $9.10 | $8.75 | $8.75 | $8.75 | 33,222,600 |
| 2022-04-21 | $10.32 | $11.10 | $9.72 | $9.72 | $9.72 | 63,280,900 |
| 2022-04-20 | $10.10 | $11.22 | $10.01 | $10.80 | $10.80 | 89,586,280 |
| 2022-04-19 | $9.98 | $11.00 | $9.70 | $10.41 | $10.41 | 80,947,990 |
| 2022-04-18 | $9.63 | $10.49 | $9.52 | $10.22 | $10.22 | 76,608,480 |
| 2022-04-15 | $9.70 | $10.07 | $9.40 | $9.78 | $9.78 | 71,281,680 |
| 2022-04-14 | $10.21 | $10.24 | $9.73 | $9.73 | $9.73 | 97,038,910 |
| 2022-04-13 | $10.00 | $11.32 | $9.64 | $10.81 | $10.81 | 133,505,030 |
| 2022-04-12 | $9.60 | $10.29 | $9.50 | $10.29 | $10.29 | 72,505,110 |
| 2022-04-11 | $8.45 | $9.35 | $8.41 | $9.35 | $9.35 | 48,390,080 |
| 2022-04-08 | $8.40 | $8.65 | $8.31 | $8.50 | $8.50 | 33,310,500 |
| 2022-04-07 | $8.73 | $8.97 | $8.30 | $8.40 | $8.40 | 49,980,100 |
| 2022-04-06 | $9.15 | $9.26 | $8.77 | $8.91 | $8.91 | 74,996,640 |
| 2022-04-05 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2022-04-04 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2022-04-01 | $9.14 | $9.31 | $9.07 | $9.31 | $9.31 | 48,773,000 |
| 2022-03-31 | $8.32 | $8.72 | $8.29 | $8.46 | $8.46 | 27,687,180 |
| 2022-03-30 | $8.29 | $8.47 | $8.22 | $8.30 | $8.30 | 23,962,340 |
| 2022-03-29 | $8.34 | $8.73 | $8.19 | $8.55 | $8.55 | 32,359,540 |
| 2022-03-28 | $8.52 | $8.72 | $8.23 | $8.39 | $8.39 | 25,961,500 |
| 2022-03-25 | $8.05 | $8.50 | $8.01 | $8.35 | $8.35 | 33,323,650 |
| 2022-03-24 | $8.18 | $8.43 | $8.06 | $8.10 | $8.10 | 20,797,600 |
| 2022-03-23 | $8.19 | $8.42 | $8.10 | $8.18 | $8.18 | 21,426,400 |
| 2022-03-22 | $8.31 | $8.32 | $8.09 | $8.16 | $8.16 | 30,944,200 |
| 2022-03-21 | $7.47 | $8.12 | $7.44 | $8.12 | $8.12 | 18,858,700 |
| 2022-03-18 | $7.20 | $7.44 | $7.20 | $7.38 | $7.38 | 7,361,400 |
| 2022-03-17 | $7.20 | $7.41 | $7.17 | $7.27 | $7.27 | 8,956,570 |
| 2022-03-16 | $7.20 | $7.25 | $6.75 | $7.17 | $7.17 | 13,430,150 |
| 2022-03-15 | $7.65 | $7.79 | $7.05 | $7.08 | $7.08 | 13,636,550 |
| 2022-03-14 | $7.86 | $8.02 | $7.71 | $7.73 | $7.73 | 10,412,700 |
| 2022-03-10 | $7.76 | $7.83 | $7.62 | $7.70 | $7.70 | 7,843,700 |
| 2022-03-09 | $7.70 | $7.91 | $7.25 | $7.75 | $7.75 | 12,666,810 |
| 2022-03-08 | $8.07 | $8.07 | $7.66 | $7.66 | $7.66 | 12,938,800 |
| 2022-03-07 | $8.30 | $8.33 | $8.00 | $8.16 | $8.16 | 14,021,150 |
| 2022-03-04 | $8.20 | $8.30 | $8.05 | $8.15 | $8.15 | 11,634,700 |
| 2022-03-03 | $8.19 | $8.26 | $8.11 | $8.25 | $8.25 | 15,547,830 |
| 2022-03-02 | $8.01 | $8.27 | $7.93 | $8.19 | $8.19 | 22,796,560 |
| 2022-03-01 | $7.77 | $7.92 | $7.73 | $7.90 | $7.90 | 9,887,610 |
| 2022-02-28 | $7.77 | $7.83 | $7.69 | $7.79 | $7.79 | 6,885,280 |
| 2022-02-25 | $7.78 | $7.85 | $7.71 | $7.76 | $7.76 | 8,402,100 |
| 2022-02-24 | $7.76 | $7.98 | $7.68 | $7.84 | $7.84 | 17,122,500 |
| 2022-02-23 | $8.07 | $8.15 | $7.80 | $7.82 | $7.82 | 15,863,600 |
| 2022-02-22 | $7.82 | $7.94 | $7.79 | $7.91 | $7.91 | 8,357,400 |
| 2022-02-21 | $7.72 | $7.92 | $7.71 | $7.92 | $7.92 | 9,020,250 |
| 2022-02-18 | $7.63 | $7.76 | $7.57 | $7.75 | $7.75 | 5,911,820 |
| 2022-02-17 | $7.67 | $7.72 | $7.62 | $7.67 | $7.67 | 5,631,600 |
| 2022-02-16 | $7.62 | $7.72 | $7.60 | $7.71 | $7.71 | 5,477,770 |
| 2022-02-15 | $7.65 | $7.67 | $7.55 | $7.64 | $7.64 | 7,261,200 |
| 2022-02-14 | $7.60 | $7.83 | $7.58 | $7.73 | $7.73 | 11,961,620 |
| 2022-02-11 | $7.75 | $7.77 | $7.55 | $7.60 | $7.60 | 7,807,400 |
| 2022-02-10 | $7.68 | $7.81 | $7.64 | $7.81 | $7.81 | 8,405,100 |
| 2022-02-09 | $7.60 | $7.78 | $7.51 | $7.68 | $7.68 | 11,868,030 |
| 2022-02-08 | $7.48 | $7.61 | $7.43 | $7.61 | $7.61 | 6,480,340 |
| 2022-02-07 | $7.42 | $7.51 | $7.30 | $7.51 | $7.51 | 6,737,240 |
| 2022-02-04 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2022-02-03 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2022-02-02 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2022-02-01 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2022-01-28 | $7.20 | $7.37 | $7.14 | $7.33 | $7.33 | 7,345,900 |
| 2022-01-27 | $7.41 | $7.44 | $7.13 | $7.17 | $7.17 | 9,866,530 |
| 2022-01-26 | $7.40 | $7.48 | $7.27 | $7.40 | $7.40 | 7,912,900 |
| 2022-01-25 | $7.85 | $7.88 | $7.38 | $7.40 | $7.40 | 11,856,300 |
| 2022-01-24 | $7.98 | $8.01 | $7.83 | $7.88 | $7.88 | 7,523,200 |
| 2022-01-21 | $8.06 | $8.13 | $7.93 | $8.08 | $8.08 | 7,890,300 |
| 2022-01-20 | $8.37 | $8.54 | $8.02 | $8.06 | $8.06 | 14,151,900 |
| 2022-01-19 | $8.26 | $8.38 | $8.22 | $8.37 | $8.37 | 9,044,230 |
| 2022-01-18 | $8.52 | $8.53 | $8.23 | $8.26 | $8.26 | 15,071,270 |
| 2022-01-17 | $8.59 | $8.76 | $8.50 | $8.56 | $8.56 | 12,950,680 |
| 2022-01-14 | $8.73 | $8.85 | $8.57 | $8.58 | $8.58 | 20,903,400 |
| 2022-01-13 | $8.59 | $8.77 | $8.51 | $8.71 | $8.71 | 17,485,550 |
| 2022-01-12 | $8.56 | $8.61 | $8.45 | $8.61 | $8.61 | 10,989,660 |
| 2022-01-11 | $8.57 | $8.82 | $8.51 | $8.57 | $8.57 | 15,716,670 |
| 2022-01-10 | $8.27 | $8.76 | $8.26 | $8.65 | $8.65 | 22,865,690 |
| 2022-01-07 | $8.51 | $8.56 | $8.23 | $8.28 | $8.28 | 14,441,080 |
| 2022-01-06 | $8.48 | $8.62 | $8.39 | $8.55 | $8.55 | 12,340,950 |
| 2022-01-05 | $8.67 | $8.73 | $8.42 | $8.51 | $8.51 | 16,633,670 |
| 2022-01-04 | $8.38 | $8.78 | $8.35 | $8.67 | $8.67 | 25,858,120 |
| 2022-01-03 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2021-12-31 | $8.17 | $8.48 | $8.11 | $8.37 | $8.37 | 15,520,600 |
| 2021-12-30 | $8.10 | $8.25 | $8.10 | $8.16 | $8.16 | 10,552,000 |
| 2021-12-29 | $8.29 | $8.31 | $8.09 | $8.11 | $8.11 | 14,687,100 |
| 2021-12-28 | $8.24 | $8.47 | $8.21 | $8.29 | $8.29 | 19,219,770 |
| 2021-12-27 | $8.50 | $8.65 | $8.26 | $8.37 | $8.37 | 26,431,180 |
| 2021-12-24 | $8.66 | $8.78 | $8.31 | $8.42 | $8.42 | 26,579,160 |
| 2021-12-23 | $8.20 | $8.43 | $8.19 | $8.32 | $8.32 | 18,796,900 |
| 2021-12-22 | $8.25 | $8.34 | $8.20 | $8.21 | $8.21 | 11,425,750 |
| 2021-12-21 | $8.11 | $8.24 | $8.04 | $8.24 | $8.24 | 12,966,030 |
| 2021-12-20 | $8.17 | $8.33 | $8.11 | $8.16 | $8.16 | 17,289,620 |
| 2021-12-17 | $8.09 | $8.28 | $8.07 | $8.20 | $8.20 | 18,983,150 |
| 2021-12-16 | $8.12 | $8.25 | $8.05 | $8.12 | $8.12 | 13,067,520 |
| 2021-12-15 | $8.16 | $8.19 | $8.04 | $8.14 | $8.14 | 11,713,310 |
| 2021-12-14 | $8.06 | $8.19 | $7.98 | $8.16 | $8.16 | 14,823,130 |
| 2021-12-13 | $8.10 | $8.15 | $8.00 | $8.06 | $8.06 | 13,275,840 |
| 2021-12-07 | $7.73 | $7.83 | $7.71 | $7.77 | $7.77 | 6,652,130 |
| 2021-12-06 | $7.83 | $7.85 | $7.71 | $7.73 | $7.73 | 8,828,650 |
| 2021-12-03 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 8,185,050 |
| 2021-12-02 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 11,092,300 |
| 2021-12-01 | $7.80 | $7.86 | $7.73 | $7.86 | $7.86 | 8,604,120 |
| 2021-11-30 | $7.66 | $7.83 | $7.66 | $7.80 | $7.80 | 9,535,700 |
| 2021-11-29 | $7.71 | $7.78 | $7.63 | $7.66 | $7.66 | 11,114,020 |
| 2021-11-26 | $7.95 | $7.98 | $7.81 | $7.82 | $7.82 | 11,607,700 |
| 2021-11-25 | $7.80 | $7.98 | $7.77 | $7.96 | $7.96 | 12,289,840 |
| 2021-11-24 | $7.90 | $7.90 | $7.74 | $7.83 | $7.83 | 11,250,930 |
| 2021-11-23 | $7.96 | $8.00 | $7.85 | $7.91 | $7.91 | 13,113,590 |
| 2021-11-22 | $7.86 | $8.02 | $7.73 | $7.96 | $7.96 | 15,619,860 |
| 2021-11-19 | $7.84 | $7.90 | $7.73 | $7.85 | $7.85 | 11,157,350 |
| 2021-11-18 | $7.98 | $8.03 | $7.82 | $7.83 | $7.83 | 13,863,200 |
| 2021-11-17 | $7.91 | $8.02 | $7.83 | $7.98 | $7.98 | 12,671,500 |
| 2021-11-16 | $8.22 | $8.28 | $7.93 | $7.96 | $7.96 | 15,882,300 |
| 2021-11-15 | $8.38 | $8.47 | $8.13 | $8.22 | $8.22 | 14,371,680 |
| 2021-11-12 | $8.34 | $8.59 | $8.30 | $8.35 | $8.35 | 16,549,300 |
| 2021-11-11 | $8.65 | $8.68 | $8.28 | $8.34 | $8.34 | 15,902,250 |
| 2021-11-10 | $8.49 | $8.80 | $8.38 | $8.46 | $8.46 | 15,033,520 |
| 2021-11-09 | $8.51 | $8.63 | $8.28 | $8.52 | $8.52 | 21,159,790 |
| 2021-11-08 | $8.66 | $8.76 | $8.39 | $8.39 | $8.39 | 19,236,060 |
| 2021-11-05 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 32,575,400 |
| 2021-11-04 | $8.11 | $8.75 | $8.09 | $8.62 | $8.62 | 40,878,060 |
| 2021-11-03 | $7.81 | $8.12 | $7.78 | $8.04 | $8.04 | 23,485,840 |
| 2021-11-02 | $7.89 | $8.16 | $7.82 | $7.95 | $7.95 | 26,872,540 |
| 2021-11-01 | $7.70 | $7.93 | $7.63 | $7.85 | $7.85 | 13,713,400 |
| 2021-10-29 | $7.44 | $7.77 | $7.43 | $7.71 | $7.71 | 16,647,610 |
| 2021-10-28 | $7.83 | $7.84 | $7.30 | $7.40 | $7.40 | 18,180,340 |
| 2021-10-27 | $7.88 | $7.89 | $7.64 | $7.88 | $7.88 | 14,103,710 |
| 2021-10-26 | $7.94 | $8.01 | $7.78 | $7.83 | $7.83 | 11,681,180 |
| 2021-10-25 | $7.78 | $8.02 | $7.78 | $7.93 | $7.93 | 14,568,160 |
| 2021-10-22 | $8.15 | $8.16 | $7.75 | $7.77 | $7.77 | 27,067,810 |
| 2021-10-21 | $8.20 | $8.30 | $8.13 | $8.25 | $8.25 | 18,188,410 |
| 2021-10-20 | $8.24 | $8.38 | $8.15 | $8.17 | $8.17 | 18,394,140 |
| 2021-10-19 | $8.31 | $8.57 | $8.22 | $8.25 | $8.25 | 27,695,160 |
| 2021-10-18 | $8.01 | $8.58 | $7.92 | $8.43 | $8.43 | 33,107,520 |
| 2021-10-15 | $8.25 | $8.58 | $8.10 | $8.46 | $8.46 | 41,606,330 |
| 2021-10-14 | $8.20 | $8.32 | $8.01 | $8.21 | $8.21 | 24,519,400 |
| 2021-10-13 | $8.55 | $8.56 | $8.04 | $8.14 | $8.14 | 35,703,670 |
| 2021-10-12 | $8.55 | $8.86 | $8.30 | $8.75 | $8.75 | 48,706,380 |
| 2021-10-11 | $8.85 | $9.83 | $8.58 | $9.17 | $9.17 | 75,694,130 |
| 2021-09-30 | $7.77 | $8.28 | $7.70 | $8.13 | $8.13 | 33,833,950 |
| 2021-09-29 | $7.59 | $8.08 | $7.57 | $7.86 | $7.86 | 31,997,210 |
| 2021-09-28 | $7.67 | $7.68 | $7.45 | $7.63 | $7.63 | 14,952,620 |
| 2021-09-27 | $7.53 | $7.85 | $7.52 | $7.77 | $7.77 | 22,891,800 |
| 2021-09-24 | $7.60 | $7.65 | $7.47 | $7.47 | $7.47 | 9,239,320 |
| 2021-09-23 | $7.50 | $7.65 | $7.48 | $7.57 | $7.57 | 9,312,950 |
| 2021-09-22 | $7.42 | $7.54 | $7.42 | $7.48 | $7.48 | 5,538,630 |
| 2021-09-21 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2021-09-20 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2021-09-17 | $7.59 | $7.64 | $7.46 | $7.54 | $7.54 | 11,150,550 |
| 2021-09-16 | $7.45 | $7.80 | $7.41 | $7.69 | $7.69 | 24,668,740 |
| 2021-09-15 | $7.31 | $7.45 | $7.29 | $7.43 | $7.43 | 5,612,030 |
| 2021-09-14 | $7.56 | $7.59 | $7.33 | $7.34 | $7.34 | 8,671,600 |
| 2021-09-13 | $7.51 | $7.59 | $7.44 | $7.58 | $7.58 | 7,664,880 |
| 2021-09-09 | $7.60 | $7.74 | $7.48 | $7.54 | $7.54 | 15,733,570 |
| 2021-09-08 | $7.39 | $7.64 | $7.35 | $7.60 | $7.60 | 17,738,010 |
| 2021-09-07 | $7.38 | $7.41 | $7.33 | $7.37 | $7.37 | 6,563,810 |
| 2021-09-06 | $7.36 | $7.39 | $7.30 | $7.38 | $7.38 | 7,012,760 |
| 2021-09-03 | $7.28 | $7.46 | $7.28 | $7.41 | $7.41 | 10,299,170 |
| 2021-09-02 | $7.33 | $7.34 | $7.23 | $7.31 | $7.31 | 5,821,900 |
| 2021-09-01 | $7.25 | $7.33 | $7.20 | $7.33 | $7.33 | 6,447,100 |
| 2021-08-31 | $7.30 | $7.30 | $7.18 | $7.25 | $7.25 | 5,435,610 |
| 2021-08-30 | $7.23 | $7.34 | $7.21 | $7.27 | $7.27 | 7,729,400 |
| 2021-08-27 | $7.20 | $7.23 | $7.16 | $7.17 | $7.17 | 4,668,890 |
| 2021-08-26 | $7.24 | $7.27 | $7.16 | $7.21 | $7.21 | 6,949,200 |
| 2021-08-25 | $7.27 | $7.29 | $7.22 | $7.26 | $7.26 | 4,923,810 |
| 2021-08-24 | $7.26 | $7.29 | $7.22 | $7.26 | $7.26 | 5,082,150 |
| 2021-08-23 | $7.19 | $7.30 | $7.16 | $7.26 | $7.26 | 6,200,400 |
| 2021-08-20 | $7.40 | $7.40 | $7.22 | $7.29 | $7.29 | 6,398,130 |
| 2021-08-19 | $7.36 | $7.38 | $7.29 | $7.35 | $7.35 | 5,441,700 |
| 2021-08-18 | $7.33 | $7.44 | $7.28 | $7.39 | $7.39 | 8,215,100 |
| 2021-08-17 | $7.64 | $7.65 | $7.33 | $7.34 | $7.34 | 11,367,600 |
| 2021-08-16 | $7.67 | $7.79 | $7.61 | $7.63 | $7.63 | 10,909,010 |
| 2021-08-13 | $7.68 | $7.73 | $7.50 | $7.70 | $7.70 | 13,145,610 |
| 2021-08-12 | $7.78 | $7.82 | $7.58 | $7.67 | $7.67 | 9,101,500 |
| 2021-08-11 | $7.73 | $7.77 | $7.66 | $7.73 | $7.73 | 9,074,300 |
| 2021-08-10 | $7.69 | $7.83 | $7.64 | $7.77 | $7.77 | 12,786,230 |
| 2021-08-09 | $7.53 | $7.74 | $7.53 | $7.68 | $7.68 | 9,620,600 |
| 2021-08-06 | $7.61 | $7.67 | $7.54 | $7.56 | $7.56 | 8,532,130 |
| 2021-08-05 | $7.57 | $7.76 | $7.55 | $7.69 | $7.69 | 13,876,430 |
| 2021-08-04 | $7.58 | $7.64 | $7.50 | $7.56 | $7.56 | 8,419,000 |
| 2021-08-03 | $7.43 | $7.67 | $7.38 | $7.60 | $7.60 | 13,315,200 |
| 2021-08-02 | $7.34 | $7.52 | $7.26 | $7.43 | $7.43 | 8,003,410 |
| 2021-07-30 | $7.33 | $7.59 | $7.26 | $7.38 | $7.38 | 8,296,300 |
| 2021-07-29 | $7.35 | $7.49 | $7.23 | $7.40 | $7.40 | 10,335,400 |
| 2021-07-28 | $7.58 | $7.60 | $7.22 | $7.35 | $7.35 | 13,338,910 |
| 2021-07-27 | $7.58 | $7.83 | $7.43 | $7.67 | $7.67 | 14,209,180 |
| 2021-07-26 | $7.57 | $7.70 | $7.37 | $7.54 | $7.54 | 11,241,700 |
| 2021-07-23 | $7.72 | $7.76 | $7.60 | $7.60 | $7.60 | 11,735,770 |
| 2021-07-22 | $7.67 | $7.75 | $7.64 | $7.70 | $7.70 | 7,548,920 |
| 2021-07-21 | $7.69 | $7.79 | $7.66 | $7.68 | $7.68 | 9,329,050 |
| 2021-07-20 | $7.78 | $7.81 | $7.56 | $7.69 | $7.69 | 14,507,100 |
| 2021-07-19 | $7.61 | $7.91 | $7.60 | $7.81 | $7.81 | 18,194,310 |
| 2021-07-16 | $7.72 | $7.74 | $7.60 | $7.63 | $7.63 | 9,848,350 |
| 2021-07-15 | $7.63 | $7.70 | $7.52 | $7.67 | $7.67 | 8,749,850 |
| 2021-07-14 | $7.59 | $7.70 | $7.49 | $7.59 | $7.59 | 11,608,420 |
| 2021-07-13 | $7.41 | $7.54 | $7.36 | $7.53 | $7.53 | 6,883,500 |
| 2021-07-12 | $7.48 | $7.59 | $7.43 | $7.44 | $7.44 | 5,716,600 |
| 2021-07-09 | $7.38 | $7.43 | $7.33 | $7.38 | $7.38 | 4,361,390 |
| 2021-07-08 | $7.45 | $7.47 | $7.41 | $7.42 | $7.42 | 3,708,400 |
| 2021-07-07 | $7.51 | $7.56 | $7.44 | $7.46 | $7.46 | 4,648,000 |
| 2021-07-06 | $7.45 | $7.58 | $7.42 | $7.55 | $7.55 | 6,419,900 |
| 2021-07-05 | $7.35 | $7.45 | $7.30 | $7.44 | $7.44 | 4,382,000 |
| 2021-07-01 | $7.61 | $7.63 | $7.40 | $7.42 | $7.42 | 4,735,950 |
| 2021-06-30 | $7.55 | $7.58 | $7.51 | $7.57 | $7.57 | 3,341,000 |
| 2021-06-29 | $7.65 | $7.66 | $7.54 | $7.55 | $7.55 | 4,849,160 |
| 2021-06-28 | $7.51 | $7.68 | $7.51 | $7.65 | $7.65 | 7,559,600 |
| 2021-06-25 | $7.55 | $7.59 | $7.48 | $7.50 | $7.50 | 4,231,210 |
| 2021-06-24 | $7.64 | $7.66 | $7.54 | $7.55 | $7.55 | 3,886,200 |
| 2021-06-23 | $7.63 | $7.66 | $7.53 | $7.65 | $7.65 | 6,548,600 |
| 2021-06-22 | $7.57 | $7.75 | $7.56 | $7.63 | $7.63 | 8,786,850 |
| 2021-06-21 | $7.51 | $7.58 | $7.47 | $7.52 | $7.52 | 3,439,300 |
| 2021-06-18 | $7.46 | $7.53 | $7.35 | $7.51 | $7.51 | 4,917,700 |
| 2021-06-17 | $7.51 | $7.61 | $7.45 | $7.50 | $7.50 | 4,550,900 |
| 2021-06-16 | $7.55 | $7.69 | $7.55 | $7.58 | $7.58 | 4,064,360 |
| 2021-06-15 | $7.68 | $7.68 | $7.51 | $7.54 | $7.54 | 4,486,150 |
| 2021-06-14 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2021-06-11 | $7.66 | $7.70 | $7.60 | $7.66 | $7.66 | 4,897,850 |
| 2021-06-10 | $7.77 | $7.77 | $7.65 | $7.66 | $7.66 | 6,493,240 |
| 2021-06-09 | $7.81 | $7.82 | $7.74 | $7.76 | $7.76 | 5,516,640 |
| 2021-06-08 | $7.80 | $7.85 | $7.72 | $7.83 | $7.83 | 8,233,150 |
| 2021-06-07 | $7.94 | $7.95 | $7.75 | $7.84 | $7.84 | 9,712,510 |
| 2021-06-04 | $7.77 | $7.99 | $7.74 | $7.94 | $7.94 | 17,472,680 |
| 2021-06-03 | $7.73 | $7.83 | $7.69 | $7.77 | $7.77 | 7,431,030 |
| 2021-06-02 | $7.71 | $7.88 | $7.66 | $7.80 | $7.80 | 11,909,020 |
| 2021-06-01 | $7.66 | $7.77 | $7.61 | $7.73 | $7.73 | 7,762,430 |
| 2021-05-31 | $7.58 | $7.65 | $7.51 | $7.64 | $7.64 | 4,508,860 |
| 2021-05-28 | $7.75 | $7.76 | $7.61 | $7.62 | $7.62 | 5,868,200 |
| 2021-05-27 | $7.70 | $7.77 | $7.70 | $7.72 | $7.72 | 5,066,050 |
| 2021-05-26 | $7.69 | $7.80 | $7.66 | $7.75 | $7.75 | 7,019,800 |
| 2021-05-25 | $7.63 | $7.72 | $7.56 | $7.69 | $7.69 | 5,769,490 |
| 2021-05-24 | $7.77 | $7.88 | $7.66 | $7.71 | $7.71 | 6,928,610 |
| 2021-05-21 | $7.60 | $7.74 | $7.56 | $7.68 | $7.68 | 6,901,800 |
| 2021-05-20 | $7.62 | $7.62 | $7.53 | $7.55 | $7.55 | 3,586,900 |
| 2021-05-19 | $7.65 | $7.66 | $7.60 | $7.61 | $7.61 | 3,663,310 |
| 2021-05-18 | $7.64 | $7.69 | $7.50 | $7.69 | $7.69 | 5,585,100 |
| 2021-05-17 | $7.80 | $7.80 | $7.62 | $7.67 | $7.67 | 6,728,520 |
| 2021-05-14 | $7.77 | $7.85 | $7.73 | $7.80 | $7.80 | 7,480,300 |
| 2021-05-13 | $7.93 | $7.94 | $7.77 | $7.80 | $7.80 | 11,237,100 |
| 2021-05-12 | $7.75 | $8.15 | $7.71 | $8.03 | $8.03 | 20,648,740 |
| 2021-05-11 | $7.74 | $7.84 | $7.66 | $7.77 | $7.77 | 8,074,200 |
| 2021-05-10 | $7.70 | $7.80 | $7.59 | $7.76 | $7.76 | 7,887,110 |
| 2021-05-07 | $7.79 | $7.82 | $7.65 | $7.73 | $7.73 | 7,661,000 |
| 2021-05-06 | $7.56 | $7.80 | $7.52 | $7.75 | $7.75 | 10,067,810 |
| 2021-05-05 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2021-05-04 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2021-04-30 | $7.50 | $7.64 | $7.45 | $7.56 | $7.56 | 6,418,700 |
| 2021-04-29 | $7.48 | $7.53 | $7.40 | $7.43 | $7.43 | 4,251,750 |
| 2021-04-28 | $7.44 | $7.49 | $7.30 | $7.49 | $7.49 | 4,690,700 |
| 2021-04-27 | $7.70 | $7.73 | $7.42 | $7.45 | $7.45 | 8,769,550 |
| 2021-04-26 | $7.76 | $7.81 | $7.66 | $7.67 | $7.67 | 5,487,900 |
| 2021-04-23 | $7.82 | $7.82 | $7.67 | $7.73 | $7.73 | 6,183,300 |
| 2021-04-22 | $7.79 | $7.86 | $7.75 | $7.79 | $7.79 | 4,975,470 |
| 2021-04-21 | $7.90 | $7.90 | $7.75 | $7.79 | $7.79 | 6,392,500 |
| 2021-04-20 | $7.84 | $8.06 | $7.80 | $7.91 | $7.91 | 13,342,500 |
| 2021-04-19 | $7.72 | $7.84 | $7.68 | $7.84 | $7.84 | 8,296,820 |
| 2021-04-16 | $7.69 | $7.74 | $7.65 | $7.73 | $7.73 | 5,539,810 |
| 2021-04-15 | $7.78 | $7.79 | $7.65 | $7.68 | $7.68 | 6,109,720 |
| 2021-04-14 | $7.76 | $7.84 | $7.65 | $7.77 | $7.77 | 6,707,130 |
| 2021-04-13 | $7.70 | $7.83 | $7.56 | $7.81 | $7.81 | 12,139,910 |
| 2021-04-12 | $7.95 | $7.99 | $7.70 | $7.73 | $7.73 | 11,998,330 |
| 2021-04-09 | $7.82 | $7.92 | $7.75 | $7.87 | $7.87 | 8,588,730 |
| 2021-04-08 | $7.90 | $7.97 | $7.81 | $7.84 | $7.84 | 13,667,440 |
| 2021-04-07 | $7.84 | $8.11 | $7.75 | $8.00 | $8.00 | 19,756,130 |
| 2021-04-06 | $7.80 | $7.89 | $7.71 | $7.84 | $7.84 | 14,284,830 |
| 2021-04-05 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2021-04-02 | $8.00 | $8.06 | $7.80 | $7.86 | $7.86 | 25,906,520 |
| 2021-04-01 | $8.43 | $8.66 | $8.09 | $8.17 | $8.17 | 38,369,180 |
| 2021-03-31 | $9.60 | $9.85 | $8.50 | $8.75 | $8.75 | 44,381,330 |
| 2021-03-30 | $8.90 | $9.35 | $8.77 | $9.25 | $9.25 | 52,894,510 |
| 2021-03-29 | $8.64 | $9.05 | $8.36 | $8.91 | $8.91 | 44,412,460 |
| 2021-03-26 | $8.38 | $9.08 | $8.31 | $8.66 | $8.66 | 56,626,040 |
| 2021-03-25 | $8.34 | $8.34 | $8.13 | $8.34 | $8.34 | 37,021,660 |
| 2021-03-24 | $7.58 | $7.64 | $7.54 | $7.58 | $7.58 | 3,489,470 |
| 2021-03-23 | $7.68 | $7.74 | $7.60 | $7.63 | $7.63 | 4,183,270 |
| 2021-03-22 | $7.57 | $7.72 | $7.55 | $7.71 | $7.71 | 3,588,510 |
| 2021-03-19 | $7.61 | $7.73 | $7.60 | $7.61 | $7.61 | 3,744,600 |
| 2021-03-18 | $7.84 | $7.84 | $7.64 | $7.68 | $7.68 | 5,665,860 |
| 2021-03-17 | $7.54 | $7.84 | $7.52 | $7.81 | $7.81 | 9,141,950 |
| 2021-03-16 | $7.53 | $7.58 | $7.49 | $7.55 | $7.55 | 3,207,710 |
| 2021-03-15 | $7.52 | $7.58 | $7.47 | $7.53 | $7.53 | 3,150,800 |
| 2021-03-12 | $7.63 | $7.66 | $7.50 | $7.58 | $7.58 | 3,977,280 |
| 2021-03-11 | $7.50 | $7.63 | $7.41 | $7.62 | $7.62 | 4,658,510 |
| 2021-03-10 | $7.51 | $7.59 | $7.43 | $7.52 | $7.52 | 4,516,910 |
| 2021-03-09 | $7.85 | $7.91 | $7.33 | $7.50 | $7.50 | 9,022,490 |
| 2021-03-08 | $8.21 | $8.23 | $7.90 | $7.91 | $7.91 | 10,350,000 |
| 2021-03-05 | $8.27 | $8.42 | $8.10 | $8.15 | $8.15 | 13,051,400 |
| 2021-03-04 | $8.45 | $8.55 | $8.30 | $8.34 | $8.34 | 11,947,870 |
| 2021-03-03 | $8.51 | $8.68 | $8.45 | $8.54 | $8.54 | 13,528,200 |
| 2021-03-02 | $8.50 | $8.58 | $8.28 | $8.54 | $8.54 | 15,457,850 |
| 2021-03-01 | $8.27 | $8.62 | $8.13 | $8.51 | $8.51 | 18,434,540 |
| 2021-02-26 | $7.98 | $8.45 | $7.95 | $8.33 | $8.33 | 18,902,430 |
| 2021-02-25 | $8.06 | $8.25 | $7.73 | $8.25 | $8.25 | 15,197,120 |
| 2021-02-24 | $7.92 | $8.07 | $7.81 | $7.93 | $7.93 | 6,412,600 |
| 2021-02-23 | $8.05 | $8.13 | $7.91 | $7.92 | $7.92 | 11,094,140 |
| 2021-02-22 | $8.25 | $8.46 | $8.13 | $8.29 | $8.29 | 21,006,460 |
| 2021-02-19 | $7.58 | $8.17 | $7.52 | $8.05 | $8.05 | 14,229,350 |
| 2021-02-18 | $7.47 | $7.61 | $7.41 | $7.56 | $7.56 | 6,108,850 |
| 2021-02-17 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2021-02-16 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2021-02-15 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2021-02-12 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2021-02-11 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2021-02-10 | $7.19 | $7.33 | $7.19 | $7.33 | $7.33 | 4,122,090 |
| 2021-02-09 | $7.11 | $7.23 | $7.05 | $7.20 | $7.20 | 3,728,500 |
| 2021-02-08 | $7.13 | $7.29 | $6.93 | $7.13 | $7.13 | 4,471,050 |
| 2021-02-05 | $7.15 | $7.43 | $7.13 | $7.14 | $7.14 | 4,301,300 |
| 2021-02-04 | $7.46 | $7.55 | $7.12 | $7.12 | $7.12 | 7,235,800 |
| 2021-02-03 | $7.59 | $7.65 | $7.46 | $7.53 | $7.53 | 5,266,870 |
| 2021-02-02 | $7.64 | $7.65 | $7.50 | $7.53 | $7.53 | 4,472,420 |
| 2021-02-01 | $7.60 | $7.68 | $7.47 | $7.67 | $7.67 | 5,103,510 |
| 2021-01-29 | $7.93 | $8.00 | $7.56 | $7.68 | $7.68 | 7,519,400 |
| 2021-01-28 | $8.00 | $8.22 | $7.90 | $7.92 | $7.92 | 8,504,900 |
| 2021-01-27 | $8.05 | $8.25 | $8.03 | $8.09 | $8.09 | 11,095,750 |
| 2021-01-26 | $7.98 | $8.07 | $7.84 | $7.92 | $7.92 | 6,629,650 |
| 2021-01-25 | $7.84 | $8.05 | $7.55 | $8.05 | $8.05 | 10,630,020 |
| 2021-01-22 | $7.98 | $8.02 | $7.82 | $7.84 | $7.84 | 6,026,430 |
| 2021-01-21 | $7.97 | $8.05 | $7.93 | $8.03 | $8.03 | 6,013,080 |
| 2021-01-20 | $7.97 | $8.01 | $7.90 | $7.99 | $7.99 | 4,421,240 |
| 2021-01-19 | $8.04 | $8.04 | $7.92 | $7.95 | $7.95 | 5,667,580 |
| 2021-01-18 | $7.82 | $8.10 | $7.79 | $8.05 | $8.05 | 7,195,780 |
| 2021-01-15 | $7.73 | $7.85 | $7.70 | $7.82 | $7.82 | 5,097,160 |
| 2021-01-14 | $7.95 | $7.95 | $7.62 | $7.73 | $7.73 | 9,359,300 |
| 2021-01-13 | $8.19 | $8.19 | $7.96 | $7.99 | $7.99 | 9,878,000 |
| 2021-01-12 | $8.00 | $8.26 | $7.97 | $8.21 | $8.21 | 11,159,980 |
| 2021-01-11 | $8.61 | $8.61 | $8.06 | $8.08 | $8.08 | 19,519,450 |
| 2021-01-08 | $9.03 | $9.05 | $8.63 | $8.67 | $8.67 | 20,940,350 |
| 2021-01-07 | $9.41 | $9.53 | $9.01 | $9.19 | $9.19 | 23,233,380 |
| 2021-01-06 | $9.60 | $9.66 | $9.25 | $9.44 | $9.44 | 38,936,320 |
| 2021-01-05 | $9.02 | $9.96 | $8.90 | $9.73 | $9.73 | 56,510,230 |
| 2021-01-04 | $8.80 | $9.15 | $8.76 | $9.05 | $9.05 | 19,530,370 |
| 2021-01-01 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2020-12-31 | $8.72 | $8.96 | $8.61 | $8.83 | $8.83 | 14,674,600 |
| 2020-12-30 | $8.94 | $9.05 | $8.72 | $8.80 | $8.80 | 14,769,600 |
| 2020-12-29 | $9.11 | $9.38 | $8.75 | $8.83 | $8.83 | 26,120,590 |
| 2020-12-28 | $8.70 | $9.21 | $8.70 | $9.20 | $9.20 | 26,578,590 |
| 2020-12-25 | $8.65 | $8.86 | $8.53 | $8.72 | $8.72 | 16,273,440 |
| 2020-12-24 | $8.97 | $9.30 | $8.89 | $8.91 | $8.91 | 27,319,040 |
| 2020-12-23 | $8.72 | $9.25 | $8.40 | $9.11 | $9.11 | 27,018,600 |
| 2020-12-22 | $8.97 | $9.31 | $8.72 | $8.80 | $8.80 | 24,465,410 |
| 2020-12-21 | $9.09 | $9.25 | $8.84 | $9.13 | $9.13 | 33,081,330 |
| 2020-12-18 | $8.70 | $9.00 | $8.52 | $8.72 | $8.72 | 20,253,170 |
| 2020-12-17 | $8.76 | $8.91 | $8.62 | $8.82 | $8.82 | 18,066,780 |
| 2020-12-16 | $8.47 | $8.87 | $8.47 | $8.80 | $8.80 | 22,291,240 |
| 2020-12-15 | $8.56 | $8.63 | $8.39 | $8.54 | $8.54 | 15,860,610 |
| 2020-12-14 | $8.32 | $8.82 | $8.21 | $8.68 | $8.68 | 25,574,780 |
| 2020-12-11 | $8.07 | $8.43 | $7.98 | $8.32 | $8.32 | 18,759,020 |
| 2020-12-10 | $7.94 | $8.22 | $7.84 | $8.07 | $8.07 | 8,714,000 |
| 2020-12-09 | $8.14 | $8.22 | $7.98 | $7.98 | $7.98 | 6,472,740 |
| 2020-12-08 | $8.26 | $8.26 | $8.11 | $8.14 | $8.14 | 5,639,800 |
| 2020-12-07 | $8.16 | $8.38 | $8.11 | $8.27 | $8.27 | 9,500,000 |
| 2020-12-04 | $8.35 | $8.35 | $8.17 | $8.18 | $8.18 | 9,407,480 |
| 2020-12-03 | $8.06 | $8.42 | $7.99 | $8.35 | $8.35 | 17,697,910 |
| 2020-12-02 | $8.12 | $8.18 | $8.06 | $8.10 | $8.10 | 5,665,450 |
| 2020-12-01 | $7.95 | $8.16 | $7.87 | $8.14 | $8.14 | 9,248,650 |
| 2020-11-30 | $8.41 | $8.49 | $8.07 | $8.11 | $8.11 | 12,958,250 |
| 2020-11-27 | $7.95 | $8.10 | $7.89 | $8.08 | $8.08 | 7,206,790 |
| 2020-11-26 | $7.88 | $7.94 | $7.82 | $7.91 | $7.91 | 3,202,810 |
| 2020-11-25 | $8.00 | $8.03 | $7.85 | $7.87 | $7.87 | 5,745,000 |
| 2020-11-24 | $8.09 | $8.10 | $7.98 | $7.99 | $7.99 | 5,688,100 |
| 2020-11-23 | $7.98 | $8.08 | $7.90 | $8.06 | $8.06 | 6,904,600 |
| 2020-11-20 | $7.90 | $8.03 | $7.81 | $7.95 | $7.95 | 5,832,200 |
| 2020-11-19 | $7.81 | $7.95 | $7.80 | $7.92 | $7.92 | 4,772,900 |
| 2020-11-18 | $7.80 | $7.87 | $7.76 | $7.87 | $7.87 | 4,904,410 |
| 2020-11-17 | $7.92 | $7.93 | $7.74 | $7.78 | $7.78 | 5,282,510 |
| 2020-11-16 | $7.75 | $7.87 | $7.68 | $7.85 | $7.85 | 4,139,650 |
| 2020-11-13 | $7.71 | $7.75 | $7.63 | $7.75 | $7.75 | 3,852,030 |
| 2020-11-12 | $7.85 | $7.91 | $7.71 | $7.77 | $7.77 | 6,968,940 |
| 2020-11-11 | $8.01 | $8.24 | $7.89 | $7.91 | $7.91 | 8,912,670 |
| 2020-11-10 | $7.99 | $8.13 | $7.93 | $8.01 | $8.01 | 8,759,910 |
| 2020-11-09 | $7.82 | $8.03 | $7.78 | $7.95 | $7.95 | 7,066,840 |
| 2020-11-06 | $7.90 | $7.92 | $7.72 | $7.79 | $7.79 | 4,656,600 |
| 2020-11-05 | $7.83 | $7.94 | $7.83 | $7.90 | $7.90 | 5,635,040 |
| 2020-11-04 | $7.91 | $7.95 | $7.69 | $7.82 | $7.82 | 5,960,500 |
| 2020-11-03 | $7.52 | $7.94 | $7.52 | $7.89 | $7.89 | 8,701,470 |
| 2020-11-02 | $7.77 | $7.82 | $7.47 | $7.51 | $7.51 | 8,043,430 |
| 2020-10-30 | $8.20 | $8.25 | $7.76 | $7.77 | $7.77 | 8,901,000 |
| 2020-10-29 | $8.16 | $8.25 | $8.12 | $8.19 | $8.19 | 4,499,200 |
| 2020-10-28 | $8.38 | $8.39 | $8.15 | $8.28 | $8.28 | 4,475,530 |
| 2020-10-27 | $8.34 | $8.41 | $8.28 | $8.38 | $8.38 | 4,450,000 |
| 2020-10-26 | $8.36 | $8.42 | $8.24 | $8.37 | $8.37 | 4,308,460 |
| 2020-10-23 | $8.51 | $8.65 | $8.32 | $8.34 | $8.34 | 5,853,700 |
| 2020-10-22 | $8.71 | $8.77 | $8.49 | $8.53 | $8.53 | 6,389,320 |
| 2020-10-21 | $8.90 | $8.94 | $8.70 | $8.70 | $8.70 | 8,786,000 |
| 2020-10-20 | $9.04 | $9.09 | $8.79 | $8.91 | $8.91 | 10,162,100 |
| 2020-10-19 | $9.36 | $9.53 | $9.04 | $9.04 | $9.04 | 19,908,430 |
| 2020-10-16 | $8.67 | $9.09 | $8.62 | $9.02 | $9.02 | 15,868,500 |
| 2020-10-15 | $8.69 | $8.85 | $8.52 | $8.73 | $8.73 | 8,214,180 |
| 2020-10-14 | $8.77 | $8.94 | $8.63 | $8.68 | $8.68 | 10,389,680 |
| 2020-10-13 | $8.84 | $8.85 | $8.67 | $8.76 | $8.76 | 8,445,100 |
| 2020-10-12 | $8.50 | $8.88 | $8.46 | $8.80 | $8.80 | 12,544,120 |
| 2020-10-09 | $8.38 | $8.54 | $8.35 | $8.46 | $8.46 | 7,148,600 |
| 2020-10-08 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2020-10-07 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2020-10-06 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2020-10-05 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2020-10-02 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2020-10-01 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2020-09-30 | $8.33 | $8.40 | $8.15 | $8.28 | $8.28 | 6,656,200 |
| 2020-09-29 | $8.25 | $8.47 | $8.06 | $8.31 | $8.31 | 8,867,300 |
| 2020-09-28 | $8.90 | $8.90 | $8.31 | $8.34 | $8.34 | 18,211,880 |
| 2020-09-25 | $9.49 | $9.49 | $8.91 | $9.04 | $9.04 | 15,146,000 |
| 2020-09-24 | $9.35 | $9.85 | $9.30 | $9.58 | $9.58 | 21,041,970 |
| 2020-09-23 | $9.59 | $9.64 | $9.30 | $9.47 | $9.47 | 8,560,800 |
| 2020-09-22 | $9.61 | $9.75 | $9.46 | $9.58 | $9.58 | 9,652,050 |
| 2020-09-21 | $9.61 | $9.84 | $9.50 | $9.75 | $9.75 | 15,874,880 |
| 2020-09-18 | $9.15 | $9.80 | $9.11 | $9.60 | $9.60 | 17,105,240 |
| 2020-09-17 | $9.49 | $9.50 | $9.05 | $9.17 | $9.17 | 9,819,900 |
| 2020-09-16 | $9.50 | $9.70 | $9.40 | $9.44 | $9.44 | 12,803,420 |
| 2020-09-15 | $9.09 | $9.77 | $9.03 | $9.65 | $9.65 | 24,260,800 |
| 2020-09-14 | $9.04 | $9.20 | $9.02 | $9.10 | $9.10 | 7,097,570 |
| 2020-09-11 | $8.98 | $9.13 | $8.91 | $9.05 | $9.05 | 8,369,570 |
| 2020-09-10 | $8.91 | $9.35 | $8.59 | $9.16 | $9.16 | 17,574,260 |
| 2020-09-09 | $9.20 | $9.20 | $8.69 | $8.82 | $8.82 | 15,184,500 |
| 2020-09-08 | $9.37 | $9.43 | $9.17 | $9.31 | $9.31 | 9,356,870 |
| 2020-09-07 | $9.68 | $9.74 | $9.30 | $9.33 | $9.33 | 12,061,600 |
| 2020-09-04 | $9.52 | $9.75 | $9.30 | $9.67 | $9.67 | 11,162,800 |
| 2020-09-03 | $10.06 | $10.06 | $9.73 | $9.76 | $9.76 | 19,179,200 |
| 2020-09-02 | $10.18 | $10.39 | $10.10 | $10.18 | $10.18 | 14,309,440 |
| 2020-09-01 | $10.19 | $10.19 | $9.98 | $10.13 | $10.13 | 11,474,870 |
| 2020-08-31 | $10.24 | $10.35 | $10.12 | $10.19 | $10.19 | 12,957,300 |
| 2020-08-28 | $10.00 | $10.30 | $9.85 | $10.26 | $10.26 | 20,853,270 |
| 2020-08-27 | $10.08 | $10.30 | $9.95 | $10.18 | $10.18 | 11,612,840 |
| 2020-08-26 | $10.31 | $10.46 | $10.01 | $10.08 | $10.08 | 20,781,790 |
| 2020-08-25 | $10.86 | $10.93 | $10.14 | $10.49 | $10.49 | 35,942,510 |
| 2020-08-24 | $10.80 | $11.19 | $10.70 | $10.98 | $10.98 | 24,353,110 |
| 2020-08-21 | $10.79 | $11.15 | $10.68 | $10.84 | $10.84 | 29,151,930 |
| 2020-08-20 | $11.72 | $11.98 | $10.85 | $11.09 | $11.09 | 51,679,210 |
| 2020-08-19 | $11.45 | $12.36 | $11.34 | $12.06 | $12.06 | 69,658,790 |
| 2020-08-18 | $11.17 | $11.98 | $11.06 | $11.56 | $11.56 | 66,230,430 |
| 2020-08-17 | $10.72 | $11.49 | $10.58 | $11.25 | $11.25 | 43,144,130 |
| 2020-08-14 | $11.10 | $11.29 | $10.65 | $10.88 | $10.88 | 37,549,970 |
| 2020-08-13 | $10.61 | $11.34 | $10.40 | $11.26 | $11.26 | 62,376,430 |
| 2020-08-12 | $10.76 | $11.40 | $10.37 | $10.62 | $10.62 | 43,857,080 |
| 2020-08-11 | $10.69 | $11.50 | $10.56 | $10.86 | $10.86 | 62,630,210 |
| 2020-08-10 | $10.20 | $10.93 | $10.10 | $10.83 | $10.83 | 51,138,690 |
| 2020-08-07 | $10.10 | $10.55 | $10.08 | $10.41 | $10.41 | 39,462,690 |
| 2020-08-06 | $10.30 | $10.37 | $10.08 | $10.19 | $10.19 | 29,570,700 |
| 2020-08-05 | $9.90 | $10.60 | $9.68 | $10.48 | $10.48 | 46,563,620 |
| 2020-08-04 | $9.90 | $10.45 | $9.90 | $10.06 | $10.06 | 43,376,430 |
| 2020-08-03 | $9.78 | $9.96 | $9.73 | $9.95 | $9.95 | 26,238,910 |
| 2020-07-31 | $9.97 | $9.97 | $9.66 | $9.80 | $9.80 | 22,026,460 |
| 2020-07-30 | $9.83 | $10.29 | $9.78 | $9.98 | $9.98 | 29,571,690 |
| 2020-07-29 | $9.71 | $9.83 | $9.40 | $9.82 | $9.82 | 23,033,940 |
| 2020-07-28 | $10.00 | $10.00 | $9.66 | $9.80 | $9.80 | 21,898,270 |
| 2020-07-27 | $10.12 | $10.35 | $10.00 | $10.10 | $10.10 | 20,525,670 |
| 2020-07-24 | $10.11 | $10.45 | $9.93 | $9.97 | $9.97 | 26,646,960 |
| 2020-07-23 | $10.49 | $10.49 | $10.15 | $10.25 | $10.25 | 20,428,200 |
| 2020-07-22 | $10.11 | $10.49 | $9.92 | $10.49 | $10.49 | 26,404,920 |
| 2020-07-21 | $10.29 | $10.50 | $10.16 | $10.16 | $10.16 | 19,891,940 |
| 2020-07-20 | $10.20 | $10.44 | $9.92 | $10.38 | $10.38 | 26,222,720 |
| 2020-07-17 | $10.12 | $10.45 | $10.00 | $10.16 | $10.16 | 26,317,250 |
| 2020-07-16 | $10.71 | $10.80 | $9.82 | $9.83 | $9.83 | 41,127,850 |
| 2020-07-15 | $11.23 | $11.54 | $10.82 | $10.91 | $10.91 | 48,983,120 |
| 2020-07-14 | $11.48 | $11.98 | $10.60 | $11.33 | $11.33 | 80,691,930 |
| 2020-07-13 | $10.16 | $11.04 | $10.16 | $11.04 | $11.04 | 67,548,130 |
| 2020-07-10 | $10.49 | $10.49 | $10.03 | $10.04 | $10.04 | 48,774,360 |
| 2020-07-09 | $9.90 | $10.58 | $9.80 | $10.55 | $10.55 | 65,287,530 |
| 2020-07-08 | $9.49 | $9.97 | $9.44 | $9.88 | $9.88 | 45,499,200 |
| 2020-07-07 | $9.60 | $9.96 | $9.32 | $9.60 | $9.60 | 54,719,720 |
| 2020-07-06 | $9.14 | $9.57 | $9.10 | $9.51 | $9.51 | 42,045,050 |
| 2020-07-03 | $9.14 | $9.24 | $9.05 | $9.17 | $9.17 | 23,675,510 |
| 2020-07-02 | $9.17 | $9.18 | $9.03 | $9.14 | $9.14 | 20,827,000 |
| 2020-07-01 | $9.04 | $9.14 | $8.93 | $9.10 | $9.10 | 21,140,240 |
| 2020-06-30 | $9.02 | $9.06 | $8.87 | $9.04 | $9.04 | 17,171,200 |
| 2020-06-29 | $8.89 | $9.18 | $8.88 | $9.02 | $9.02 | 22,502,000 |
| 2020-06-26 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2020-06-25 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2020-06-24 | $9.10 | $9.10 | $8.81 | $8.86 | $8.86 | 19,688,730 |
| 2020-06-23 | $9.18 | $9.25 | $9.03 | $9.04 | $9.04 | 25,947,300 |
| 2020-06-22 | $9.28 | $9.49 | $9.10 | $9.29 | $9.29 | 30,993,380 |
| 2020-06-19 | $9.60 | $9.75 | $9.31 | $9.36 | $9.36 | 30,212,530 |
| 2020-06-18 | $9.60 | $9.83 | $9.40 | $9.48 | $9.48 | 41,657,910 |
| 2020-06-17 | $9.38 | $10.18 | $9.25 | $9.77 | $9.77 | 65,322,790 |
| 2020-06-16 | $9.25 | $9.46 | $9.06 | $9.43 | $9.43 | 43,999,060 |
| 2020-06-15 | $9.10 | $9.38 | $8.99 | $9.34 | $9.34 | 43,116,280 |
| 2020-06-12 | $8.97 | $9.21 | $8.91 | $9.02 | $9.02 | 30,603,040 |
| 2020-06-11 | $8.91 | $9.35 | $8.67 | $9.26 | $9.26 | 53,092,460 |
| 2020-06-10 | $9.02 | $9.36 | $8.94 | $9.09 | $9.09 | 34,507,820 |
| 2020-06-09 | $9.07 | $9.19 | $8.90 | $9.01 | $9.01 | 27,720,340 |
| 2020-06-08 | $9.01 | $9.33 | $8.86 | $9.23 | $9.23 | 39,558,430 |
| 2020-06-05 | $9.30 | $9.38 | $8.89 | $8.98 | $8.98 | 46,990,410 |
| 2020-06-04 | $9.73 | $9.89 | $9.41 | $9.44 | $9.44 | 50,861,800 |
| 2020-06-03 | $9.35 | $9.73 | $9.17 | $9.73 | $9.73 | 56,043,260 |
| 2020-06-02 | $9.77 | $9.85 | $9.38 | $9.38 | $9.38 | 49,622,020 |
| 2020-06-01 | $9.29 | $9.70 | $9.22 | $9.62 | $9.62 | 47,679,520 |
| 2020-05-29 | $9.35 | $9.74 | $9.28 | $9.39 | $9.39 | 43,866,330 |
| 2020-05-28 | $9.97 | $10.09 | $9.45 | $9.59 | $9.59 | 65,819,540 |
| 2020-05-27 | $10.49 | $10.98 | $10.20 | $10.25 | $10.25 | 69,615,480 |
| 2020-05-26 | $10.20 | $10.63 | $10.04 | $10.55 | $10.55 | 59,216,810 |
| 2020-05-25 | $10.01 | $10.86 | $9.75 | $10.40 | $10.40 | 63,663,240 |
| 2020-05-22 | $10.33 | $11.25 | $10.08 | $10.48 | $10.48 | 78,428,370 |
| 2020-05-21 | $11.41 | $11.50 | $10.67 | $10.78 | $10.78 | 120,706,450 |
| 2020-05-20 | $10.70 | $11.85 | $10.70 | $11.85 | $11.85 | 124,925,960 |
| 2020-05-19 | $9.91 | $11.28 | $9.65 | $10.77 | $10.77 | 121,270,640 |
| 2020-05-18 | $9.40 | $10.25 | $9.20 | $10.25 | $10.25 | 111,047,310 |
| 2020-05-15 | $9.20 | $9.56 | $9.03 | $9.32 | $9.32 | 74,664,690 |
| 2020-05-14 | $9.04 | $9.48 | $8.91 | $9.20 | $9.20 | 79,592,620 |
| 2020-05-13 | $9.70 | $10.46 | $9.46 | $9.53 | $9.53 | 116,176,040 |
| 2020-05-12 | $9.27 | $10.51 | $9.00 | $10.51 | $10.51 | 137,976,340 |
| 2020-05-11 | $8.55 | $9.55 | $8.53 | $9.55 | $9.55 | 84,293,040 |
| 2020-05-08 | $8.68 | $8.68 | $8.24 | $8.68 | $8.68 | 113,691,000 |
| 2020-05-07 | $7.87 | $7.89 | $7.53 | $7.89 | $7.89 | 41,856,260 |
| 2020-05-06 | $6.88 | $7.17 | $6.71 | $7.17 | $7.17 | 20,079,990 |
| 2020-05-05 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2020-05-04 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2020-05-01 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2020-04-30 | $6.49 | $6.63 | $6.43 | $6.52 | $6.52 | 13,055,160 |
| 2020-04-29 | $6.67 | $6.78 | $6.37 | $6.38 | $6.38 | 15,631,850 |
| 2020-04-28 | $6.71 | $6.89 | $6.16 | $6.76 | $6.76 | 24,260,780 |
| 2020-04-27 | $6.87 | $7.05 | $6.74 | $6.79 | $6.79 | 15,777,620 |
| 2020-04-24 | $7.16 | $7.20 | $6.71 | $6.91 | $6.91 | 29,361,330 |
| 2020-04-23 | $7.18 | $7.67 | $7.03 | $7.25 | $7.25 | 54,324,070 |
| 2020-04-22 | $6.69 | $7.35 | $6.63 | $7.23 | $7.23 | 42,380,970 |
| 2020-04-21 | $6.84 | $6.93 | $6.61 | $6.78 | $6.78 | 19,986,390 |
| 2020-04-20 | $6.68 | $6.92 | $6.68 | $6.80 | $6.80 | 19,056,050 |
| 2020-04-17 | $6.73 | $6.88 | $6.65 | $6.66 | $6.66 | 18,483,720 |
| 2020-04-16 | $6.77 | $6.98 | $6.70 | $6.78 | $6.78 | 21,614,590 |
| 2020-04-15 | $6.72 | $7.16 | $6.60 | $6.87 | $6.87 | 31,990,800 |
| 2020-04-14 | $6.64 | $6.87 | $6.64 | $6.81 | $6.81 | 21,983,680 |
| 2020-04-13 | $7.01 | $7.11 | $6.61 | $6.71 | $6.71 | 31,632,700 |
| 2020-04-10 | $7.43 | $7.66 | $7.19 | $7.19 | $7.19 | 38,135,570 |
| 2020-04-09 | $7.64 | $7.74 | $7.25 | $7.60 | $7.60 | 53,214,470 |
| 2020-04-08 | $7.95 | $8.16 | $7.43 | $7.55 | $7.55 | 76,743,450 |
| 2020-04-07 | $7.04 | $7.72 | $6.72 | $7.72 | $7.72 | 53,685,150 |
| 2020-04-06 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2020-04-03 | $6.86 | $7.37 | $6.82 | $7.02 | $7.02 | 48,558,790 |
| 2020-04-02 | $7.05 | $7.13 | $6.66 | $6.89 | $6.89 | 47,350,680 |
| 2020-04-01 | $7.35 | $7.70 | $6.91 | $7.20 | $7.20 | 79,660,260 |
| 2020-03-31 | $6.49 | $7.30 | $6.25 | $7.30 | $7.30 | 57,040,720 |
| 2020-03-30 | $6.35 | $6.93 | $6.35 | $6.64 | $6.64 | 56,077,420 |
| 2020-03-27 | $6.93 | $7.00 | $6.35 | $6.39 | $6.39 | 57,639,810 |
| 2020-03-26 | $6.99 | $7.50 | $6.84 | $7.06 | $7.06 | 65,048,300 |
| 2020-03-25 | $6.87 | $7.32 | $6.71 | $7.16 | $7.16 | 61,799,900 |
| 2020-03-24 | $6.48 | $7.10 | $6.40 | $6.96 | $6.96 | 59,036,240 |
| 2020-03-23 | $6.15 | $6.75 | $6.00 | $6.55 | $6.55 | 49,471,060 |
| 2020-03-20 | $6.30 | $6.61 | $6.26 | $6.33 | $6.33 | 47,120,290 |
| 2020-03-19 | $5.86 | $6.49 | $5.75 | $6.45 | $6.45 | 55,451,620 |
| 2020-03-18 | $5.98 | $6.29 | $5.91 | $6.02 | $6.02 | 35,102,100 |
| 2020-03-17 | $5.97 | $6.13 | $5.67 | $5.85 | $5.85 | 29,254,010 |
| 2020-03-16 | $6.03 | $6.33 | $5.98 | $6.03 | $6.03 | 53,291,940 |
| 2020-03-13 | $5.37 | $6.00 | $5.22 | $5.95 | $5.95 | 32,329,210 |
| 2020-03-12 | $5.55 | $5.64 | $5.47 | $5.55 | $5.55 | 14,695,040 |
| 2020-03-11 | $5.68 | $6.05 | $5.66 | $5.81 | $5.81 | 22,602,440 |
| 2020-03-10 | $5.60 | $5.72 | $5.38 | $5.71 | $5.71 | 14,352,030 |
| 2020-03-09 | $5.88 | $5.92 | $5.66 | $5.68 | $5.68 | 13,755,260 |
| 2020-03-06 | $5.90 | $6.00 | $5.78 | $5.93 | $5.93 | 17,979,530 |
| 2020-03-05 | $5.85 | $5.98 | $5.74 | $5.90 | $5.90 | 23,739,400 |
| 2020-03-04 | $5.70 | $5.79 | $5.65 | $5.77 | $5.77 | 11,026,130 |
| 2020-03-03 | $5.65 | $5.82 | $5.60 | $5.74 | $5.74 | 14,331,640 |
| 2020-03-02 | $5.42 | $5.60 | $5.42 | $5.57 | $5.57 | 9,191,700 |
| 2020-02-28 | $5.58 | $5.67 | $5.36 | $5.39 | $5.39 | 13,397,500 |
| 2020-02-27 | $5.79 | $5.85 | $5.62 | $5.73 | $5.73 | 14,415,310 |
| 2020-02-26 | $5.90 | $6.04 | $5.75 | $5.78 | $5.78 | 24,736,910 |
| 2020-02-25 | $5.76 | $5.78 | $5.51 | $5.75 | $5.75 | 17,775,940 |
| 2020-02-24 | $5.71 | $6.00 | $5.68 | $5.90 | $5.90 | 22,132,320 |
| 2020-02-21 | $5.74 | $5.87 | $5.68 | $5.76 | $5.76 | 14,685,080 |
| 2020-02-20 | $5.71 | $5.84 | $5.66 | $5.79 | $5.79 | 14,244,430 |
| 2020-02-19 | $5.95 | $5.99 | $5.70 | $5.75 | $5.75 | 24,505,450 |
| 2020-02-18 | $5.90 | $6.07 | $5.89 | $6.01 | $6.01 | 31,903,100 |
| 2020-02-17 | $5.90 | $6.27 | $5.90 | $6.20 | $6.20 | 43,865,430 |
| 2020-02-14 | $5.72 | $5.84 | $5.55 | $5.70 | $5.70 | 19,136,230 |
| 2020-02-13 | $5.62 | $5.95 | $5.45 | $5.72 | $5.72 | 28,318,730 |
| 2020-02-12 | $5.25 | $5.79 | $5.24 | $5.63 | $5.63 | 24,053,840 |
| 2020-02-11 | $6.00 | $6.13 | $5.47 | $5.49 | $5.49 | 33,842,350 |
| 2020-02-10 | $5.15 | $5.68 | $5.07 | $5.68 | $5.68 | 22,048,790 |
| 2020-02-07 | $5.31 | $5.47 | $5.10 | $5.16 | $5.16 | 18,508,850 |
| 2020-02-06 | $4.99 | $5.29 | $4.88 | $5.29 | $5.29 | 21,110,780 |
| 2020-02-05 | $4.55 | $4.96 | $4.52 | $4.81 | $4.81 | 13,964,900 |
| 2020-02-04 | $4.29 | $4.56 | $4.29 | $4.55 | $4.55 | 15,640,300 |
| 2020-02-03 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 1,340,800 |
| 2020-01-31 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-01-30 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-01-29 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-01-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-01-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-01-24 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-01-23 | $5.58 | $5.58 | $5.09 | $5.30 | $5.30 | 12,289,770 |
| 2020-01-22 | $5.51 | $5.62 | $5.33 | $5.58 | $5.58 | 7,140,520 |
| 2020-01-21 | $5.61 | $5.71 | $5.54 | $5.54 | $5.54 | 7,212,100 |
| 2020-01-20 | $5.60 | $5.60 | $5.51 | $5.59 | $5.59 | 5,363,400 |
| 2020-01-17 | $5.72 | $5.76 | $5.55 | $5.64 | $5.64 | 8,870,700 |
| 2020-01-16 | $5.79 | $5.82 | $5.73 | $5.74 | $5.74 | 5,795,600 |
| 2020-01-15 | $5.92 | $5.92 | $5.75 | $5.78 | $5.78 | 10,872,690 |
| 2020-01-14 | $5.88 | $6.07 | $5.82 | $5.97 | $5.97 | 16,223,850 |
| 2020-01-13 | $5.85 | $5.91 | $5.76 | $5.87 | $5.87 | 8,746,350 |
| 2020-01-10 | $5.91 | $5.96 | $5.81 | $5.85 | $5.85 | 12,437,020 |
| 2020-01-09 | $6.02 | $6.03 | $5.86 | $5.93 | $5.93 | 15,672,070 |
| 2020-01-08 | $6.05 | $6.22 | $5.92 | $5.94 | $5.94 | 22,710,970 |
| 2020-01-07 | $6.10 | $6.28 | $5.92 | $6.09 | $6.09 | 37,263,440 |
| 2020-01-06 | $6.15 | $6.57 | $6.08 | $6.29 | $6.29 | 56,384,750 |
| 2020-01-03 | $5.65 | $6.16 | $5.63 | $6.16 | $6.16 | 48,239,350 |
| 2020-01-02 | $5.47 | $5.73 | $5.42 | $5.60 | $5.60 | 16,244,950 |
| 2020-01-01 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2019-12-31 | $5.42 | $5.58 | $5.42 | $5.47 | $5.47 | 12,540,220 |
| 2019-12-30 | $5.35 | $5.45 | $5.19 | $5.43 | $5.43 | 11,363,050 |
| 2019-12-27 | $5.30 | $5.39 | $5.30 | $5.33 | $5.33 | 8,163,450 |
| 2019-12-26 | $5.35 | $5.36 | $5.28 | $5.32 | $5.32 | 8,120,400 |
| 2019-12-25 | $5.35 | $5.39 | $5.32 | $5.35 | $5.35 | 7,456,700 |
| 2019-12-24 | $5.36 | $5.40 | $5.25 | $5.39 | $5.39 | 12,727,100 |
| 2019-12-23 | $5.75 | $5.88 | $5.30 | $5.42 | $5.42 | 18,241,400 |
| 2019-12-20 | $5.74 | $5.83 | $5.68 | $5.71 | $5.71 | 13,882,700 |
| 2019-12-19 | $5.85 | $5.88 | $5.75 | $5.79 | $5.79 | 18,170,020 |
| 2019-12-18 | $5.66 | $6.00 | $5.65 | $5.90 | $5.90 | 35,747,150 |
| 2019-12-17 | $5.60 | $5.80 | $5.56 | $5.69 | $5.69 | 24,013,620 |
| 2019-12-16 | $5.60 | $5.63 | $5.50 | $5.59 | $5.59 | 14,927,100 |
| 2019-12-13 | $5.56 | $5.64 | $5.37 | $5.58 | $5.58 | 15,827,620 |
| 2019-12-12 | $5.59 | $5.68 | $5.54 | $5.67 | $5.67 | 21,292,880 |
| 2019-12-11 | $5.58 | $5.68 | $5.53 | $5.57 | $5.57 | 14,299,980 |
| 2019-12-10 | $5.68 | $5.68 | $5.46 | $5.60 | $5.60 | 21,203,030 |
| 2019-12-09 | $5.60 | $5.69 | $5.56 | $5.68 | $5.68 | 17,380,020 |
| 2019-12-06 | $5.59 | $5.75 | $5.53 | $5.65 | $5.65 | 23,051,770 |
| 2019-12-05 | $5.65 | $5.68 | $5.53 | $5.63 | $5.63 | 27,251,500 |
| 2019-12-04 | $5.74 | $5.88 | $5.62 | $5.76 | $5.76 | 32,739,480 |
| 2019-12-03 | $5.70 | $5.95 | $5.62 | $5.68 | $5.68 | 37,013,810 |
| 2019-12-02 | $5.41 | $5.84 | $5.25 | $5.83 | $5.83 | 41,377,720 |
| 2019-11-29 | $6.00 | $6.36 | $5.60 | $5.63 | $5.63 | 60,164,380 |
| 2019-11-28 | $5.48 | $5.90 | $5.46 | $5.90 | $5.90 | 37,648,180 |
| 2019-11-27 | $5.00 | $5.36 | $4.96 | $5.36 | $5.36 | 20,679,360 |
| 2019-11-26 | $4.87 | $4.91 | $4.84 | $4.87 | $4.87 | 2,151,200 |
| 2019-11-25 | $4.85 | $4.90 | $4.81 | $4.87 | $4.87 | 3,078,650 |
| 2019-11-22 | $5.03 | $5.03 | $4.90 | $4.91 | $4.91 | 5,438,900 |
| 2019-11-21 | $5.09 | $5.10 | $4.96 | $5.01 | $5.01 | 8,199,760 |
| 2019-11-20 | $4.96 | $5.27 | $4.90 | $5.15 | $5.15 | 10,250,880 |
| 2019-11-19 | $4.86 | $4.97 | $4.86 | $4.97 | $4.97 | 4,501,900 |
| 2019-11-18 | $4.86 | $4.88 | $4.81 | $4.86 | $4.86 | 3,517,000 |
| 2019-11-15 | $4.93 | $4.95 | $4.79 | $4.80 | $4.80 | 4,528,610 |
| 2019-11-14 | $4.89 | $4.96 | $4.88 | $4.93 | $4.93 | 3,120,010 |
| 2019-11-13 | $4.95 | $5.05 | $4.90 | $4.93 | $4.93 | 3,934,800 |
| 2019-11-12 | $4.97 | $5.04 | $4.88 | $4.96 | $4.96 | 4,418,010 |
| 2019-11-11 | $5.20 | $5.20 | $4.91 | $4.99 | $4.99 | 5,722,200 |
| 2019-11-08 | $5.19 | $5.21 | $5.11 | $5.15 | $5.15 | 3,679,800 |
| 2019-11-07 | $5.13 | $5.22 | $5.10 | $5.18 | $5.18 | 4,890,300 |
| 2019-11-06 | $5.17 | $5.22 | $5.05 | $5.09 | $5.09 | 5,583,500 |
| 2019-11-05 | $5.20 | $5.26 | $5.15 | $5.22 | $5.22 | 5,468,850 |
| 2019-11-04 | $5.35 | $5.35 | $5.17 | $5.19 | $5.19 | 7,039,870 |
| 2019-11-01 | $5.25 | $5.34 | $5.23 | $5.31 | $5.31 | 4,252,300 |
| 2019-10-31 | $5.53 | $5.53 | $5.25 | $5.25 | $5.25 | 9,066,130 |
| 2019-10-30 | $5.80 | $5.86 | $5.51 | $5.54 | $5.54 | 14,666,120 |
| 2019-10-29 | $5.89 | $6.09 | $5.85 | $5.96 | $5.96 | 11,650,970 |
| 2019-10-28 | $5.80 | $5.92 | $5.76 | $5.92 | $5.92 | 6,863,720 |
| 2019-10-25 | $5.78 | $5.89 | $5.70 | $5.83 | $5.83 | 6,007,760 |
| 2019-10-24 | $5.80 | $5.80 | $5.70 | $5.74 | $5.74 | 3,619,250 |
| 2019-10-23 | $5.83 | $5.91 | $5.79 | $5.80 | $5.80 | 4,484,710 |
| 2019-10-22 | $5.80 | $5.83 | $5.73 | $5.82 | $5.82 | 3,713,940 |
| 2019-10-21 | $5.65 | $5.82 | $5.65 | $5.79 | $5.79 | 4,489,320 |
| 2019-10-18 | $5.85 | $5.89 | $5.67 | $5.70 | $5.70 | 5,233,800 |
| 2019-10-17 | $5.85 | $5.92 | $5.82 | $5.86 | $5.86 | 3,511,020 |
| 2019-10-16 | $5.96 | $5.97 | $5.85 | $5.86 | $5.86 | 4,456,100 |
| 2019-10-15 | $6.07 | $6.07 | $5.94 | $5.95 | $5.95 | 5,467,700 |
| 2019-10-14 | $5.97 | $6.10 | $5.94 | $6.06 | $6.06 | 7,265,400 |
| 2019-10-11 | $6.07 | $6.09 | $5.95 | $6.01 | $6.01 | 5,996,170 |
| 2019-10-10 | $6.02 | $6.11 | $6.02 | $6.09 | $6.09 | 4,428,400 |
| 2019-10-09 | $6.02 | $6.09 | $6.00 | $6.07 | $6.07 | 5,074,000 |
| 2019-10-08 | $5.92 | $6.15 | $5.92 | $6.08 | $6.08 | 7,819,200 |
| 2019-10-07 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2019-10-04 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2019-10-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2019-10-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2019-10-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2019-09-30 | $5.91 | $5.98 | $5.88 | $5.91 | $5.91 | 3,628,070 |
| 2019-09-27 | $5.86 | $5.94 | $5.74 | $5.89 | $5.89 | 5,180,220 |
| 2019-09-26 | $6.07 | $6.11 | $5.81 | $5.83 | $5.83 | 10,978,600 |
| 2019-09-25 | $6.29 | $6.29 | $6.04 | $6.07 | $6.07 | 11,489,400 |
| 2019-09-24 | $6.39 | $6.49 | $6.21 | $6.28 | $6.28 | 9,201,260 |
| 2019-09-23 | $6.38 | $6.58 | $6.37 | $6.39 | $6.39 | 10,287,950 |
| 2019-09-20 | $6.36 | $6.46 | $6.35 | $6.36 | $6.36 | 7,204,740 |
| 2019-09-19 | $6.34 | $6.38 | $6.27 | $6.37 | $6.37 | 7,984,790 |
| 2019-09-18 | $6.48 | $6.52 | $6.32 | $6.34 | $6.34 | 13,617,600 |
| 2019-09-17 | $6.73 | $6.78 | $6.42 | $6.48 | $6.48 | 17,955,000 |
| 2019-09-16 | $6.70 | $6.86 | $6.63 | $6.74 | $6.74 | 16,397,620 |
| 2019-09-13 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2019-09-12 | $6.81 | $6.86 | $6.70 | $6.77 | $6.77 | 20,582,050 |
| 2019-09-11 | $6.70 | $6.92 | $6.58 | $6.90 | $6.90 | 40,074,960 |
| 2019-09-10 | $6.60 | $6.95 | $6.56 | $6.70 | $6.70 | 34,322,610 |
| 2019-09-09 | $6.45 | $6.57 | $6.39 | $6.54 | $6.54 | 18,590,070 |
| 2019-09-06 | $6.57 | $6.74 | $6.41 | $6.45 | $6.45 | 24,464,280 |
| 2019-09-05 | $6.36 | $6.66 | $6.31 | $6.59 | $6.59 | 31,328,050 |
| 2019-09-04 | $6.29 | $6.38 | $6.23 | $6.35 | $6.35 | 13,831,800 |
| 2019-09-03 | $6.29 | $6.40 | $6.28 | $6.31 | $6.31 | 9,625,420 |
| 2019-09-02 | $6.22 | $6.32 | $6.18 | $6.28 | $6.28 | 10,093,710 |
| 2019-08-30 | $6.41 | $6.46 | $6.24 | $6.24 | $6.24 | 17,923,020 |
| 2019-08-29 | $6.58 | $6.61 | $6.42 | $6.43 | $6.43 | 17,728,190 |
| 2019-08-28 | $6.52 | $6.84 | $6.40 | $6.61 | $6.61 | 28,876,710 |
| 2019-08-27 | $6.33 | $6.55 | $6.32 | $6.50 | $6.50 | 20,604,410 |
| 2019-08-26 | $6.60 | $6.69 | $6.43 | $6.43 | $6.43 | 24,004,410 |
| 2019-08-23 | $6.37 | $6.56 | $6.30 | $6.45 | $6.45 | 16,851,670 |
| 2019-08-22 | $6.46 | $6.60 | $6.35 | $6.44 | $6.44 | 19,510,200 |
| 2019-08-21 | $6.58 | $6.69 | $6.43 | $6.45 | $6.45 | 31,187,310 |
| 2019-08-20 | $6.15 | $6.75 | $6.08 | $6.75 | $6.75 | 41,742,440 |
| 2019-08-19 | $6.01 | $6.17 | $5.90 | $6.14 | $6.14 | 16,666,940 |
| 2019-08-16 | $6.03 | $6.10 | $5.99 | $6.05 | $6.05 | 13,200,830 |
| 2019-08-15 | $6.00 | $6.00 | $5.81 | $5.98 | $5.98 | 15,049,900 |
| 2019-08-14 | $6.09 | $6.16 | $6.05 | $6.08 | $6.08 | 11,977,600 |
| 2019-08-13 | $6.20 | $6.27 | $6.13 | $6.16 | $6.16 | 10,128,310 |
| 2019-08-12 | $6.21 | $6.32 | $6.04 | $6.26 | $6.26 | 16,689,600 |
| 2019-08-09 | $6.44 | $6.56 | $6.27 | $6.27 | $6.27 | 18,291,980 |
| 2019-08-08 | $6.50 | $6.56 | $6.39 | $6.45 | $6.45 | 19,240,910 |
| 2019-08-07 | $6.44 | $6.82 | $6.30 | $6.70 | $6.70 | 31,708,290 |
| 2019-08-06 | $6.77 | $7.10 | $6.43 | $6.53 | $6.53 | 39,706,590 |
| 2019-08-05 | $6.52 | $6.89 | $6.41 | $6.76 | $6.76 | 36,274,050 |
| 2019-08-02 | $6.49 | $6.70 | $6.43 | $6.51 | $6.51 | 33,696,330 |
| 2019-08-01 | $6.40 | $6.43 | $6.28 | $6.30 | $6.30 | 12,794,550 |
| 2019-07-31 | $6.31 | $6.74 | $6.28 | $6.44 | $6.44 | 19,575,200 |
| 2019-07-30 | $6.36 | $6.42 | $6.26 | $6.32 | $6.32 | 9,683,950 |
| 2019-07-29 | $6.51 | $6.56 | $6.32 | $6.35 | $6.35 | 12,887,870 |
| 2019-07-26 | $6.56 | $6.64 | $6.41 | $6.42 | $6.42 | 18,781,080 |
| 2019-07-25 | $6.36 | $6.80 | $6.21 | $6.73 | $6.73 | 29,953,000 |
| 2019-07-24 | $6.30 | $6.44 | $6.30 | $6.36 | $6.36 | 16,723,260 |
| 2019-07-23 | $6.39 | $6.42 | $6.12 | $6.37 | $6.37 | 23,643,200 |
| 2019-07-22 | $7.02 | $7.05 | $6.50 | $6.50 | $6.50 | 30,926,360 |
| 2019-07-19 | $7.35 | $7.53 | $7.18 | $7.22 | $7.22 | 41,142,390 |
| 2019-07-18 | $6.88 | $7.69 | $6.80 | $7.59 | $7.59 | 62,049,230 |
| 2019-07-17 | $6.65 | $7.10 | $6.62 | $6.99 | $6.99 | 38,977,280 |
| 2019-07-16 | $6.66 | $6.71 | $6.59 | $6.64 | $6.64 | 11,406,020 |
| 2019-07-15 | $6.63 | $6.69 | $6.40 | $6.63 | $6.63 | 13,888,460 |
| 2019-07-12 | $6.69 | $6.76 | $6.55 | $6.56 | $6.56 | 12,519,170 |
| 2019-07-11 | $6.67 | $6.74 | $6.60 | $6.71 | $6.71 | 12,705,710 |
| 2019-07-10 | $6.79 | $6.85 | $6.56 | $6.58 | $6.58 | 13,649,600 |
| 2019-07-09 | $6.77 | $6.96 | $6.68 | $6.82 | $6.82 | 17,702,000 |
| 2019-07-08 | $6.95 | $7.01 | $6.56 | $6.86 | $6.86 | 24,296,980 |
| 2019-07-05 | $6.89 | $7.04 | $6.84 | $6.97 | $6.97 | 15,397,330 |
| 2019-07-04 | $7.19 | $7.23 | $6.90 | $6.92 | $6.92 | 20,455,390 |
| 2019-07-03 | $7.12 | $7.23 | $7.05 | $7.18 | $7.18 | 18,533,440 |
| 2019-07-02 | $7.19 | $7.32 | $7.07 | $7.11 | $7.11 | 24,428,080 |
| 2019-07-01 | $7.11 | $7.22 | $6.93 | $7.20 | $7.20 | 31,031,730 |
| 2019-06-28 | $7.33 | $7.34 | $6.95 | $7.11 | $7.11 | 29,921,270 |
| 2019-06-27 | $7.35 | $7.42 | $7.19 | $7.34 | $7.34 | 28,398,090 |
| 2019-06-26 | $7.65 | $7.66 | $7.23 | $7.28 | $7.28 | 39,285,620 |
| 2019-06-25 | $8.01 | $8.13 | $7.70 | $7.77 | $7.77 | 53,357,460 |
| 2019-06-24 | $7.82 | $8.38 | $7.63 | $8.30 | $8.30 | 80,650,690 |
| 2019-06-21 | $7.76 | $7.94 | $7.56 | $7.85 | $7.85 | 48,989,050 |
| 2019-06-20 | $8.04 | $8.04 | $7.50 | $7.76 | $7.76 | 56,259,160 |
| 2019-06-19 | $7.95 | $8.26 | $7.95 | $8.13 | $8.13 | 57,607,660 |
| 2019-06-18 | $8.43 | $8.75 | $7.94 | $8.13 | $8.13 | 70,330,590 |
| 2019-06-17 | $8.30 | $9.09 | $7.90 | $8.71 | $8.71 | 80,525,740 |
| 2019-06-14 | $9.20 | $9.45 | $8.31 | $8.39 | $8.39 | 90,230,270 |
| 2019-06-13 | $9.55 | $10.28 | $8.73 | $9.17 | $9.17 | 116,103,460 |
| 2019-06-12 | $8.31 | $9.55 | $8.31 | $9.55 | $9.55 | 114,756,970 |
| 2019-06-11 | $8.14 | $8.68 | $8.10 | $8.68 | $8.68 | 79,527,820 |
| 2019-06-10 | $7.49 | $7.89 | $7.05 | $7.89 | $7.89 | 80,907,070 |
| 2019-06-07 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2019-06-06 | $7.17 | $7.17 | $7.01 | $7.17 | $7.17 | 61,339,470 |
| 2019-06-05 | $5.79 | $6.52 | $5.73 | $6.52 | $6.52 | 28,834,440 |
| 2019-06-04 | $6.33 | $6.44 | $5.93 | $5.93 | $5.93 | 36,063,400 |
| 2019-06-03 | $6.13 | $6.59 | $5.99 | $6.59 | $6.59 | 48,693,910 |
| 2019-05-31 | $6.29 | $6.30 | $5.74 | $5.99 | $5.99 | 28,239,540 |
| 2019-05-30 | $6.00 | $6.44 | $5.99 | $6.28 | $6.28 | 37,585,220 |
| 2019-05-29 | $5.61 | $6.05 | $5.45 | $5.98 | $5.98 | 28,545,100 |
| 2019-05-28 | $5.35 | $5.76 | $5.31 | $5.55 | $5.55 | 18,099,700 |
| 2019-05-27 | $5.33 | $5.38 | $5.20 | $5.38 | $5.38 | 11,476,450 |
| 2019-05-24 | $5.48 | $5.59 | $5.24 | $5.25 | $5.25 | 14,411,200 |
| 2019-05-23 | $5.85 | $5.88 | $5.44 | $5.50 | $5.50 | 26,466,440 |
| 2019-05-22 | $5.74 | $6.18 | $5.63 | $6.04 | $6.04 | 33,107,580 |
| 2019-05-21 | $5.80 | $6.05 | $5.55 | $5.86 | $5.86 | 35,342,450 |
| 2019-05-20 | $6.89 | $6.89 | $6.17 | $6.17 | $6.17 | 51,909,820 |
| 2019-05-17 | $6.30 | $6.86 | $6.24 | $6.86 | $6.86 | 53,513,230 |
| 2019-05-16 | $6.28 | $6.52 | $6.15 | $6.24 | $6.24 | 27,384,730 |
| 2019-05-15 | $5.89 | $6.35 | $5.89 | $6.30 | $6.30 | 29,767,570 |
| 2019-05-14 | $6.10 | $6.26 | $5.80 | $5.97 | $5.97 | 21,933,720 |
| 2019-05-13 | $6.00 | $6.36 | $5.90 | $6.20 | $6.20 | 28,050,050 |
| 2019-05-10 | $5.86 | $6.50 | $5.84 | $6.11 | $6.11 | 35,498,650 |
| 2019-05-09 | $5.83 | $6.38 | $5.52 | $6.25 | $6.25 | 28,576,590 |
| 2019-05-08 | $5.59 | $6.10 | $5.40 | $5.89 | $5.89 | 27,141,210 |
| 2019-05-07 | $5.06 | $5.59 | $5.06 | $5.59 | $5.59 | 19,477,040 |
| 2019-05-06 | $5.21 | $5.51 | $5.03 | $5.08 | $5.08 | 17,321,180 |
| 2019-05-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2019-05-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2019-05-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2019-04-30 | $5.10 | $5.25 | $5.03 | $5.20 | $5.20 | 5,413,910 |
| 2019-04-29 | $5.42 | $5.44 | $5.05 | $5.10 | $5.10 | 7,631,800 |
| 2019-04-26 | $5.48 | $5.55 | $5.33 | $5.37 | $5.37 | 7,286,840 |
| 2019-04-25 | $5.72 | $5.88 | $5.51 | $5.52 | $5.52 | 9,780,500 |
| 2019-04-24 | $5.70 | $5.77 | $5.65 | $5.75 | $5.75 | 5,932,570 |
| 2019-04-23 | $5.94 | $5.94 | $5.61 | $5.67 | $5.67 | 10,159,740 |
| 2019-04-22 | $5.95 | $6.06 | $5.87 | $5.89 | $5.89 | 11,618,080 |
| 2019-04-19 | $6.12 | $6.12 | $5.85 | $5.95 | $5.95 | 16,911,560 |
| 2019-04-18 | $6.16 | $6.26 | $6.11 | $6.14 | $6.14 | 12,566,150 |
| 2019-04-17 | $6.18 | $6.18 | $6.05 | $6.12 | $6.12 | 13,982,630 |
| 2019-04-16 | $6.02 | $6.22 | $5.93 | $6.21 | $6.21 | 15,677,810 |
| 2019-04-15 | $6.25 | $6.31 | $6.02 | $6.03 | $6.03 | 13,248,100 |
| 2019-04-12 | $6.01 | $6.14 | $5.94 | $6.08 | $6.08 | 9,966,230 |
| 2019-04-11 | $6.25 | $6.27 | $6.00 | $6.01 | $6.01 | 15,654,230 |
| 2019-04-10 | $6.36 | $6.36 | $6.20 | $6.21 | $6.21 | 20,032,100 |
| 2019-04-09 | $6.20 | $6.60 | $6.13 | $6.41 | $6.41 | 31,643,800 |
| 2019-04-08 | $5.85 | $6.22 | $5.85 | $6.20 | $6.20 | 29,496,030 |
| 2019-04-05 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2019-04-04 | $5.90 | $5.97 | $5.78 | $5.84 | $5.84 | 13,168,780 |
| 2019-04-03 | $5.88 | $5.95 | $5.71 | $5.87 | $5.87 | 15,344,610 |
| 2019-04-02 | $5.66 | $6.18 | $5.61 | $5.89 | $5.89 | 31,764,580 |
| 2019-04-01 | $5.40 | $5.67 | $5.39 | $5.66 | $5.66 | 23,803,560 |
| 2019-03-29 | $5.39 | $5.50 | $5.27 | $5.48 | $5.48 | 22,955,920 |
| 2019-03-28 | $5.68 | $5.70 | $5.36 | $5.40 | $5.40 | 35,128,120 |
| 2019-03-27 | $5.85 | $6.14 | $5.72 | $5.81 | $5.81 | 39,953,700 |
| 2019-03-26 | $6.65 | $7.45 | $6.27 | $6.27 | $6.27 | 66,954,550 |
| 2019-03-25 | $6.10 | $6.97 | $5.97 | $6.97 | $6.97 | 61,747,220 |
| 2019-03-22 | $5.80 | $6.34 | $5.49 | $6.34 | $6.34 | 59,548,500 |
| 2019-03-21 | $5.20 | $5.76 | $5.12 | $5.76 | $5.76 | 22,146,040 |
| 2019-03-20 | $5.10 | $5.38 | $5.08 | $5.24 | $5.24 | 16,452,350 |
| 2019-03-19 | $5.21 | $5.25 | $5.08 | $5.11 | $5.11 | 6,841,950 |
| 2019-03-18 | $5.10 | $5.25 | $5.06 | $5.22 | $5.22 | 7,266,810 |
| 2019-03-15 | $5.05 | $5.17 | $5.03 | $5.10 | $5.10 | 6,831,790 |
| 2019-03-14 | $5.03 | $5.24 | $5.01 | $5.03 | $5.03 | 7,203,300 |
| 2019-03-13 | $5.28 | $5.36 | $5.06 | $5.10 | $5.10 | 10,951,470 |
| 2019-03-12 | $5.11 | $5.30 | $5.07 | $5.18 | $5.18 | 10,541,880 |
| 2019-03-11 | $4.90 | $5.09 | $4.87 | $5.08 | $5.08 | 8,527,120 |
| 2019-03-08 | $5.08 | $5.26 | $4.92 | $4.92 | $4.92 | 14,688,720 |
| 2019-03-07 | $4.92 | $5.17 | $4.92 | $5.09 | $5.09 | 13,233,110 |
| 2019-03-06 | $4.86 | $4.98 | $4.80 | $4.96 | $4.96 | 10,410,110 |
| 2019-03-05 | $4.75 | $4.90 | $4.74 | $4.86 | $4.86 | 7,693,740 |
| 2019-03-04 | $4.70 | $4.85 | $4.69 | $4.75 | $4.75 | 8,767,930 |
| 2019-03-01 | $4.72 | $4.72 | $4.62 | $4.69 | $4.69 | 6,243,940 |
| 2019-02-28 | $4.65 | $4.75 | $4.64 | $4.67 | $4.67 | 7,089,320 |
| 2019-02-27 | $4.62 | $4.82 | $4.58 | $4.69 | $4.69 | 12,144,020 |
| 2019-02-26 | $4.66 | $4.80 | $4.56 | $4.62 | $4.62 | 15,105,210 |
| 2019-02-25 | $4.41 | $4.61 | $4.39 | $4.58 | $4.58 | 12,445,700 |
| 2019-02-22 | $4.31 | $4.39 | $4.31 | $4.38 | $4.38 | 6,608,880 |
| 2019-02-21 | $4.38 | $4.45 | $4.30 | $4.34 | $4.34 | 13,095,530 |
| 2019-02-20 | $4.69 | $4.78 | $4.46 | $4.46 | $4.46 | 20,124,480 |
| 2019-02-19 | $4.38 | $4.45 | $4.31 | $4.41 | $4.41 | 10,714,630 |
| 2019-02-18 | $4.26 | $4.38 | $4.23 | $4.37 | $4.37 | 9,535,630 |
| 2019-02-15 | $4.16 | $4.34 | $4.12 | $4.27 | $4.27 | 8,526,800 |
| 2019-02-14 | $4.12 | $4.19 | $4.08 | $4.16 | $4.16 | 3,931,550 |
| 2019-02-13 | $4.08 | $4.14 | $4.06 | $4.13 | $4.13 | 3,704,800 |
| 2019-02-12 | $4.04 | $4.12 | $4.04 | $4.09 | $4.09 | 3,484,640 |
| 2019-02-11 | $3.90 | $4.04 | $3.90 | $4.02 | $4.02 | 2,974,400 |
| 2019-02-08 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2019-02-07 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2019-02-06 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2019-02-05 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2019-02-04 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2019-02-01 | $3.77 | $3.89 | $3.77 | $3.88 | $3.88 | 2,105,540 |
| 2019-01-31 | $3.84 | $3.92 | $3.71 | $3.77 | $3.77 | 6,326,550 |
| 2019-01-30 | $4.01 | $4.04 | $3.96 | $4.00 | $4.00 | 2,709,900 |
| 2019-01-29 | $4.20 | $4.21 | $3.95 | $4.02 | $4.02 | 5,666,730 |
| 2019-01-28 | $4.33 | $4.35 | $4.22 | $4.22 | $4.22 | 4,941,360 |
| 2019-01-25 | $4.42 | $4.43 | $4.31 | $4.32 | $4.32 | 8,186,300 |
| 2019-01-24 | $4.45 | $4.74 | $4.35 | $4.50 | $4.50 | 14,604,650 |
| 2019-01-23 | $4.29 | $4.64 | $4.26 | $4.49 | $4.49 | 16,042,000 |
| 2019-01-22 | $4.26 | $4.32 | $4.22 | $4.31 | $4.31 | 3,905,710 |
| 2019-01-21 | $4.28 | $4.33 | $4.24 | $4.27 | $4.27 | 2,869,200 |
| 2019-01-18 | $4.23 | $4.28 | $4.21 | $4.27 | $4.27 | 2,876,820 |
| 2019-01-17 | $4.30 | $4.32 | $4.20 | $4.22 | $4.22 | 6,350,670 |
| 2019-01-16 | $4.35 | $4.40 | $4.35 | $4.38 | $4.38 | 3,049,790 |
| 2019-01-15 | $4.31 | $4.38 | $4.31 | $4.37 | $4.37 | 3,661,600 |
| 2019-01-14 | $4.43 | $4.43 | $4.33 | $4.34 | $4.34 | 5,167,790 |
| 2019-01-11 | $4.38 | $4.53 | $4.30 | $4.46 | $4.46 | 6,960,400 |
| 2019-01-10 | $4.34 | $4.43 | $4.34 | $4.40 | $4.40 | 5,077,980 |
| 2019-01-09 | $4.31 | $4.44 | $4.31 | $4.34 | $4.34 | 5,794,900 |
| 2019-01-08 | $4.33 | $4.37 | $4.27 | $4.33 | $4.33 | 3,836,100 |
| 2019-01-07 | $4.26 | $4.35 | $4.23 | $4.31 | $4.31 | 4,300,000 |
| 2019-01-04 | $4.14 | $4.25 | $4.10 | $4.25 | $4.25 | 3,725,680 |
| 2019-01-03 | $4.21 | $4.22 | $4.11 | $4.14 | $4.14 | 2,657,700 |
| 2019-01-02 | $4.23 | $4.26 | $4.17 | $4.19 | $4.19 | 3,129,320 |
| 2019-01-01 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2018-12-31 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2018-12-28 | $4.15 | $4.26 | $4.11 | $4.25 | $4.25 | 4,172,800 |
| 2018-12-27 | $4.32 | $4.32 | $4.13 | $4.14 | $4.14 | 4,106,100 |
| 2018-12-26 | $4.27 | $4.29 | $4.21 | $4.24 | $4.24 | 3,533,820 |
| 2018-12-25 | $4.25 | $4.30 | $4.13 | $4.30 | $4.30 | 6,905,280 |
| 2018-12-24 | $4.30 | $4.54 | $4.28 | $4.38 | $4.38 | 8,115,580 |
| 2018-12-21 | $4.20 | $4.26 | $4.18 | $4.23 | $4.23 | 2,415,260 |
| 2018-12-20 | $4.20 | $4.27 | $4.18 | $4.24 | $4.24 | 4,162,790 |
| 2018-12-19 | $4.40 | $4.44 | $4.20 | $4.23 | $4.23 | 6,654,150 |
| 2018-12-18 | $4.48 | $4.55 | $4.35 | $4.43 | $4.43 | 6,148,920 |
| 2018-12-17 | $4.49 | $4.59 | $4.43 | $4.57 | $4.57 | 6,368,920 |
| 2018-12-14 | $4.56 | $4.72 | $4.55 | $4.59 | $4.59 | 12,258,410 |
| 2018-12-13 | $4.65 | $4.65 | $4.40 | $4.55 | $4.55 | 9,754,690 |
| 2018-12-12 | $4.57 | $4.67 | $4.53 | $4.65 | $4.65 | 7,266,600 |
| 2018-12-11 | $4.60 | $4.71 | $4.52 | $4.58 | $4.58 | 6,236,310 |
| 2018-12-10 | $4.53 | $4.69 | $4.48 | $4.55 | $4.55 | 7,120,610 |
| 2018-12-07 | $4.58 | $4.69 | $4.53 | $4.57 | $4.57 | 6,829,160 |
| 2018-12-06 | $4.73 | $4.80 | $4.60 | $4.63 | $4.63 | 11,893,350 |
| 2018-12-05 | $4.60 | $4.95 | $4.50 | $4.75 | $4.75 | 15,809,560 |
| 2018-12-04 | $4.72 | $4.83 | $4.65 | $4.75 | $4.75 | 18,251,570 |
| 2018-12-03 | $4.50 | $4.92 | $4.47 | $4.87 | $4.87 | 29,248,420 |
| 2018-11-30 | $4.72 | $5.20 | $4.54 | $4.79 | $4.79 | 33,084,900 |
| 2018-11-29 | $4.32 | $4.73 | $4.28 | $4.73 | $4.73 | 17,191,140 |
| 2018-11-28 | $4.21 | $4.36 | $4.10 | $4.30 | $4.30 | 4,080,850 |
| 2018-11-27 | $4.22 | $4.24 | $4.16 | $4.20 | $4.20 | 2,785,700 |
| 2018-11-26 | $4.17 | $4.25 | $4.16 | $4.18 | $4.18 | 2,347,210 |
| 2018-11-23 | $4.43 | $4.43 | $4.16 | $4.20 | $4.20 | 3,727,550 |
| 2018-11-22 | $4.45 | $4.47 | $4.39 | $4.43 | $4.43 | 2,181,920 |
| 2018-11-21 | $4.29 | $4.44 | $4.26 | $4.44 | $4.44 | 3,499,960 |
| 2018-11-20 | $4.48 | $4.49 | $4.30 | $4.32 | $4.32 | 5,461,200 |
| 2018-11-19 | $4.54 | $4.55 | $4.41 | $4.51 | $4.51 | 3,850,720 |
| 2018-11-16 | $4.48 | $4.64 | $4.41 | $4.54 | $4.54 | 6,125,190 |
| 2018-11-15 | $4.44 | $4.50 | $4.39 | $4.47 | $4.47 | 4,102,340 |
| 2018-11-14 | $4.42 | $4.54 | $4.35 | $4.42 | $4.42 | 5,262,080 |
| 2018-11-13 | $4.23 | $4.61 | $4.19 | $4.45 | $4.45 | 9,994,480 |
| 2018-11-12 | $4.14 | $4.28 | $4.11 | $4.26 | $4.26 | 3,855,420 |
| 2018-11-09 | $4.25 | $4.25 | $4.11 | $4.14 | $4.14 | 3,373,500 |
| 2018-11-08 | $4.17 | $4.31 | $4.16 | $4.25 | $4.25 | 5,763,720 |
| 2018-11-07 | $4.19 | $4.23 | $4.10 | $4.12 | $4.12 | 3,874,700 |
| 2018-11-06 | $4.15 | $4.19 | $4.09 | $4.18 | $4.18 | 3,791,100 |
| 2018-11-05 | $4.05 | $4.15 | $4.05 | $4.14 | $4.14 | 4,565,780 |
| 2018-11-02 | $4.07 | $4.10 | $4.03 | $4.09 | $4.09 | 3,708,950 |
| 2018-11-01 | $3.99 | $4.12 | $3.98 | $4.03 | $4.03 | 3,919,940 |
| 2018-10-31 | $3.95 | $4.03 | $3.92 | $4.00 | $4.00 | 2,962,820 |
| 2018-10-30 | $3.89 | $4.01 | $3.89 | $3.96 | $3.96 | 1,783,950 |
| 2018-10-29 | $3.96 | $3.97 | $3.86 | $3.93 | $3.93 | 1,991,400 |
| 2018-10-26 | $4.01 | $4.04 | $3.95 | $3.97 | $3.97 | 2,299,810 |
| 2018-10-25 | $3.85 | $4.00 | $3.83 | $3.96 | $3.96 | 2,744,300 |
| 2018-10-24 | $3.90 | $4.02 | $3.86 | $4.00 | $4.00 | 3,075,450 |
| 2018-10-23 | $3.99 | $4.01 | $3.89 | $3.94 | $3.94 | 2,859,600 |
| 2018-10-22 | $3.85 | $3.99 | $3.80 | $3.95 | $3.95 | 4,467,730 |
| 2018-10-19 | $3.64 | $3.78 | $3.58 | $3.76 | $3.76 | 1,969,610 |
| 2018-10-18 | $3.78 | $3.78 | $3.67 | $3.69 | $3.69 | 2,089,200 |
| 2018-10-17 | $3.84 | $3.89 | $3.74 | $3.82 | $3.82 | 2,028,700 |
| 2018-10-16 | $3.91 | $3.97 | $3.70 | $3.81 | $3.81 | 2,933,000 |
| 2018-10-15 | $4.05 | $4.08 | $3.92 | $3.94 | $3.94 | 2,266,300 |
| 2018-10-12 | $4.10 | $4.11 | $3.82 | $4.00 | $4.00 | 3,717,910 |
| 2018-10-11 | $4.38 | $4.38 | $4.01 | $4.11 | $4.11 | 5,748,560 |
| 2018-10-10 | $4.44 | $4.49 | $4.42 | $4.44 | $4.44 | 1,919,200 |
| 2018-10-09 | $4.42 | $4.51 | $4.41 | $4.42 | $4.42 | 1,932,200 |
| 2018-10-08 | $4.51 | $4.54 | $4.41 | $4.41 | $4.41 | 3,786,500 |
| 2018-10-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2018-10-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2018-10-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2018-10-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2018-10-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2018-09-28 | $4.59 | $4.63 | $4.56 | $4.60 | $4.60 | 2,801,100 |
| 2018-09-27 | $4.69 | $4.77 | $4.57 | $4.58 | $4.58 | 5,027,700 |
| 2018-09-26 | $4.69 | $4.74 | $4.67 | $4.68 | $4.68 | 2,775,400 |
| 2018-09-25 | $4.73 | $4.76 | $4.68 | $4.71 | $4.71 | 3,163,900 |
| 2018-09-24 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2018-09-21 | $4.69 | $4.77 | $4.65 | $4.76 | $4.76 | 4,065,370 |
| 2018-09-20 | $4.63 | $4.68 | $4.61 | $4.66 | $4.66 | 2,540,570 |
| 2018-09-19 | $4.61 | $4.68 | $4.58 | $4.65 | $4.65 | 3,539,900 |
| 2018-09-18 | $4.54 | $4.62 | $4.49 | $4.61 | $4.61 | 3,367,970 |
| 2018-09-17 | $4.60 | $4.61 | $4.48 | $4.55 | $4.55 | 4,308,300 |
| 2018-09-14 | $4.71 | $4.72 | $4.60 | $4.63 | $4.63 | 2,677,240 |
| 2018-09-13 | $4.74 | $4.76 | $4.66 | $4.70 | $4.70 | 2,908,700 |
| 2018-09-12 | $4.68 | $4.74 | $4.65 | $4.70 | $4.70 | 3,145,110 |
| 2018-09-11 | $4.67 | $4.77 | $4.63 | $4.70 | $4.70 | 4,179,100 |
| 2018-09-10 | $4.87 | $4.92 | $4.65 | $4.66 | $4.66 | 6,104,910 |
| 2018-09-07 | $4.93 | $4.98 | $4.82 | $4.85 | $4.85 | 7,265,810 |
| 2018-09-06 | $4.99 | $5.10 | $4.92 | $4.96 | $4.96 | 8,903,900 |
| 2018-09-05 | $4.98 | $5.11 | $4.92 | $5.05 | $5.05 | 12,171,970 |
| 2018-09-04 | $4.81 | $5.09 | $4.78 | $5.06 | $5.06 | 13,912,010 |
| 2018-09-03 | $4.65 | $4.98 | $4.62 | $4.86 | $4.86 | 10,450,900 |
| 2018-08-31 | $4.66 | $4.82 | $4.61 | $4.66 | $4.66 | 4,433,100 |
| 2018-08-30 | $4.76 | $4.81 | $4.65 | $4.69 | $4.69 | 5,384,900 |
| 2018-08-29 | $4.70 | $4.89 | $4.67 | $4.83 | $4.83 | 8,794,010 |
| 2018-08-28 | $4.71 | $4.71 | $4.66 | $4.69 | $4.69 | 4,713,000 |
| 2018-08-27 | $4.62 | $4.76 | $4.61 | $4.70 | $4.70 | 4,802,000 |
| 2018-08-24 | $4.71 | $4.75 | $4.61 | $4.63 | $4.63 | 4,873,000 |
| 2018-08-23 | $4.74 | $4.85 | $4.72 | $4.75 | $4.75 | 7,715,700 |
| 2018-08-22 | $4.63 | $4.85 | $4.54 | $4.85 | $4.85 | 11,254,820 |
| 2018-08-21 | $4.53 | $4.63 | $4.53 | $4.61 | $4.61 | 4,872,630 |
| 2018-08-20 | $4.52 | $4.59 | $4.39 | $4.52 | $4.52 | 4,819,400 |
| 2018-08-17 | $4.79 | $4.81 | $4.51 | $4.52 | $4.52 | 7,233,520 |
| 2018-08-16 | $4.90 | $4.95 | $4.70 | $4.71 | $4.71 | 8,966,600 |
| 2018-08-15 | $5.14 | $5.16 | $4.95 | $4.96 | $4.96 | 8,827,400 |
| 2018-08-14 | $5.17 | $5.32 | $5.16 | $5.18 | $5.18 | 7,579,900 |
| 2018-08-13 | $5.15 | $5.27 | $5.10 | $5.22 | $5.22 | 10,958,800 |
| 2018-08-10 | $5.32 | $5.54 | $5.29 | $5.29 | $5.29 | 18,210,850 |
| 2018-08-09 | $5.40 | $5.57 | $5.25 | $5.45 | $5.45 | 29,963,440 |
| 2018-08-08 | $4.93 | $5.59 | $4.89 | $5.59 | $5.59 | 34,899,370 |
| 2018-08-07 | $4.79 | $5.28 | $4.75 | $5.08 | $5.08 | 19,443,780 |
| 2018-08-06 | $4.79 | $4.96 | $4.65 | $4.92 | $4.92 | 16,073,620 |
| 2018-08-03 | $5.08 | $5.35 | $4.91 | $4.96 | $4.96 | 30,207,190 |
| 2018-08-02 | $4.56 | $5.10 | $4.48 | $5.10 | $5.10 | 24,192,190 |
| 2018-08-01 | $4.74 | $4.77 | $4.60 | $4.64 | $4.64 | 4,021,600 |
| 2018-07-31 | $4.56 | $4.88 | $4.56 | $4.77 | $4.77 | 6,775,760 |
| 2018-07-30 | $4.76 | $4.78 | $4.56 | $4.60 | $4.60 | 4,278,900 |
| 2018-07-27 | $4.71 | $4.79 | $4.69 | $4.74 | $4.74 | 3,878,500 |
| 2018-07-26 | $4.66 | $4.81 | $4.63 | $4.72 | $4.72 | 5,437,200 |
| 2018-07-25 | $4.59 | $4.68 | $4.57 | $4.67 | $4.67 | 3,115,880 |
| 2018-07-24 | $4.52 | $4.64 | $4.50 | $4.61 | $4.61 | 2,959,900 |
| 2018-07-23 | $4.52 | $4.53 | $4.47 | $4.53 | $4.53 | 2,422,200 |
| 2018-07-20 | $4.37 | $4.52 | $4.33 | $4.49 | $4.49 | 2,599,560 |
| 2018-07-19 | $4.66 | $4.67 | $4.36 | $4.40 | $4.40 | 5,223,500 |
| 2018-07-18 | $4.64 | $4.70 | $4.61 | $4.70 | $4.70 | 3,570,000 |
| 2018-07-17 | $4.60 | $4.66 | $4.58 | $4.65 | $4.65 | 2,678,770 |
| 2018-07-16 | $4.67 | $4.71 | $4.60 | $4.62 | $4.62 | 2,659,700 |
| 2018-07-13 | $4.78 | $4.80 | $4.69 | $4.70 | $4.70 | 3,199,650 |
| 2018-07-12 | $4.66 | $4.80 | $4.57 | $4.77 | $4.77 | 5,518,350 |
| 2018-07-11 | $4.73 | $4.87 | $4.63 | $4.75 | $4.75 | 5,839,020 |
| 2018-07-10 | $4.86 | $4.91 | $4.73 | $4.79 | $4.79 | 5,891,200 |
| 2018-07-09 | $4.83 | $4.98 | $4.81 | $4.91 | $4.91 | 8,614,750 |
| 2018-07-06 | $4.93 | $5.09 | $4.76 | $5.00 | $5.00 | 15,835,740 |
| 2018-07-05 | $4.53 | $4.76 | $4.48 | $4.72 | $4.72 | 8,337,200 |
| 2018-07-04 | $4.49 | $4.69 | $4.46 | $4.61 | $4.61 | 6,389,700 |
| 2018-07-03 | $4.41 | $4.49 | $4.37 | $4.48 | $4.48 | 2,835,510 |
| 2018-07-02 | $4.41 | $4.53 | $4.41 | $4.43 | $4.43 | 4,071,600 |
| 2018-06-29 | $4.38 | $4.47 | $4.33 | $4.46 | $4.46 | 2,915,100 |
| 2018-06-28 | $4.36 | $4.43 | $4.32 | $4.38 | $4.38 | 2,852,500 |
| 2018-06-27 | $4.34 | $4.43 | $4.32 | $4.37 | $4.37 | 2,626,400 |
| 2018-06-26 | $4.25 | $4.36 | $4.20 | $4.34 | $4.34 | 2,581,870 |
| 2018-06-25 | $4.34 | $4.38 | $4.28 | $4.33 | $4.33 | 3,051,820 |
| 2018-06-22 | $4.32 | $4.37 | $4.03 | $4.30 | $4.30 | 4,542,340 |
| 2018-06-21 | $4.62 | $4.66 | $4.35 | $4.36 | $4.36 | 5,371,520 |
| 2018-06-20 | $4.81 | $4.81 | $4.43 | $4.68 | $4.68 | 7,719,900 |
| 2018-06-19 | $4.85 | $5.28 | $4.68 | $4.91 | $4.91 | 12,127,290 |
| 2018-06-18 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2018-06-15 | $5.26 | $5.28 | $4.76 | $4.86 | $4.86 | 8,604,050 |
| 2018-06-14 | $5.28 | $5.35 | $5.24 | $5.29 | $5.29 | 2,751,320 |
| 2018-06-13 | $5.38 | $5.46 | $5.33 | $5.34 | $5.34 | 3,131,490 |
| 2018-06-12 | $5.32 | $5.41 | $5.32 | $5.39 | $5.39 | 2,611,300 |
| 2018-06-11 | $5.41 | $5.48 | $5.31 | $5.35 | $5.35 | 3,293,010 |
| 2018-06-08 | $5.61 | $5.61 | $5.43 | $5.46 | $5.46 | 4,368,600 |
| 2018-06-07 | $5.54 | $5.69 | $5.51 | $5.63 | $5.63 | 6,147,830 |
| 2018-06-06 | $5.56 | $5.57 | $5.50 | $5.53 | $5.53 | 3,325,890 |
| 2018-06-05 | $5.54 | $5.61 | $5.44 | $5.59 | $5.59 | 5,533,830 |
| 2018-06-04 | $5.57 | $5.69 | $5.54 | $5.58 | $5.58 | 5,100,840 |
| 2018-06-01 | $5.74 | $5.75 | $5.52 | $5.59 | $5.59 | 8,795,200 |
| 2018-05-31 | $5.77 | $5.93 | $5.52 | $5.75 | $5.75 | 16,409,140 |
| 2018-05-30 | $6.10 | $6.39 | $5.87 | $5.93 | $5.93 | 25,982,010 |
| 2018-05-29 | $5.66 | $6.10 | $5.66 | $5.98 | $5.98 | 16,202,120 |
| 2018-05-28 | $5.62 | $5.68 | $5.57 | $5.62 | $5.62 | 3,598,810 |
| 2018-05-25 | $5.75 | $5.80 | $5.64 | $5.66 | $5.66 | 5,077,000 |
| 2018-05-24 | $5.88 | $5.92 | $5.76 | $5.78 | $5.78 | 5,227,350 |
| 2018-05-23 | $5.92 | $5.94 | $5.83 | $5.84 | $5.84 | 8,904,760 |
| 2018-05-22 | $6.22 | $6.33 | $6.02 | $6.07 | $6.07 | 11,728,400 |
| 2018-05-21 | $5.96 | $6.25 | $5.88 | $6.15 | $6.15 | 15,394,210 |
| 2018-05-18 | $5.84 | $6.14 | $5.78 | $6.02 | $6.02 | 11,380,150 |
| 2018-05-17 | $5.80 | $5.89 | $5.73 | $5.79 | $5.79 | 7,277,240 |
| 2018-05-16 | $5.64 | $5.90 | $5.59 | $5.85 | $5.85 | 10,683,560 |
| 2018-05-15 | $5.59 | $5.65 | $5.52 | $5.64 | $5.64 | 3,174,400 |
| 2018-05-14 | $5.62 | $5.65 | $5.54 | $5.59 | $5.59 | 2,893,550 |
| 2018-05-11 | $5.73 | $5.73 | $5.59 | $5.60 | $5.60 | 4,246,850 |
| 2018-05-10 | $5.70 | $5.73 | $5.67 | $5.70 | $5.70 | 4,417,950 |
| 2018-05-09 | $5.84 | $5.86 | $5.67 | $5.69 | $5.69 | 5,536,130 |
| 2018-05-08 | $5.80 | $5.86 | $5.78 | $5.82 | $5.82 | 3,376,110 |
| 2018-05-07 | $5.73 | $5.83 | $5.69 | $5.82 | $5.82 | 3,795,250 |
| 2018-05-04 | $5.61 | $5.85 | $5.60 | $5.80 | $5.80 | 5,061,830 |
| 2018-05-03 | $5.60 | $5.69 | $5.50 | $5.68 | $5.68 | 4,037,040 |
| 2018-05-02 | $5.81 | $5.81 | $5.61 | $5.63 | $5.63 | 4,520,900 |
| 2018-05-01 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2018-04-30 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2018-04-27 | $5.89 | $5.94 | $5.74 | $5.81 | $5.81 | 4,486,900 |
| 2018-04-26 | $6.07 | $6.10 | $5.85 | $5.89 | $5.89 | 4,881,300 |
| 2018-04-25 | $6.07 | $6.13 | $5.95 | $6.06 | $6.06 | 4,956,100 |
| 2018-04-24 | $6.05 | $6.17 | $6.02 | $6.11 | $6.11 | 4,560,410 |
| 2018-04-23 | $6.20 | $6.20 | $5.88 | $6.01 | $6.01 | 9,447,800 |
| 2018-04-20 | $6.56 | $6.63 | $6.19 | $6.24 | $6.24 | 8,840,800 |
| 2018-04-19 | $6.59 | $6.64 | $6.46 | $6.57 | $6.57 | 8,443,000 |
| 2018-04-18 | $6.90 | $6.93 | $6.40 | $6.67 | $6.67 | 15,659,990 |
| 2018-04-17 | $6.75 | $7.16 | $6.68 | $6.99 | $6.99 | 18,089,140 |
| 2018-04-16 | $6.66 | $6.83 | $6.65 | $6.80 | $6.80 | 9,104,290 |
| 2018-04-13 | $6.76 | $6.81 | $6.66 | $6.67 | $6.67 | 6,133,190 |
| 2018-04-12 | $6.85 | $6.87 | $6.73 | $6.74 | $6.74 | 8,549,420 |
| 2018-04-11 | $6.75 | $6.96 | $6.68 | $6.93 | $6.93 | 13,850,830 |
| 2018-04-10 | $6.98 | $7.02 | $6.71 | $6.78 | $6.78 | 18,367,720 |
| 2018-04-09 | $7.02 | $7.35 | $6.97 | $7.05 | $7.05 | 28,149,490 |
| 2018-04-06 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2018-04-05 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2018-04-04 | $6.75 | $7.36 | $6.63 | $7.20 | $7.20 | 37,151,880 |
| 2018-04-03 | $6.68 | $6.93 | $6.64 | $6.69 | $6.69 | 15,415,870 |
| 2018-04-02 | $6.59 | $6.85 | $6.54 | $6.80 | $6.80 | 20,443,760 |
| 2018-03-30 | $6.57 | $6.60 | $6.47 | $6.51 | $6.51 | 9,052,370 |
| 2018-03-29 | $6.52 | $6.62 | $6.43 | $6.57 | $6.57 | 9,021,360 |
| 2018-03-28 | $6.71 | $6.76 | $6.51 | $6.54 | $6.54 | 17,048,780 |
| 2018-03-27 | $6.67 | $6.94 | $6.61 | $6.82 | $6.82 | 28,653,190 |
| 2018-03-26 | $7.07 | $7.26 | $6.60 | $6.84 | $6.84 | 36,801,140 |
| 2018-03-23 | $6.50 | $7.07 | $6.50 | $7.07 | $7.07 | 52,071,780 |
| 2018-03-22 | $6.33 | $6.49 | $6.27 | $6.43 | $6.43 | 4,672,650 |
| 2018-03-21 | $6.37 | $6.44 | $6.30 | $6.33 | $6.33 | 4,673,100 |
| 2018-03-20 | $6.32 | $6.40 | $6.26 | $6.35 | $6.35 | 3,599,100 |
| 2018-03-19 | $6.26 | $6.43 | $6.26 | $6.34 | $6.34 | 3,245,400 |
| 2018-03-16 | $6.34 | $6.40 | $6.26 | $6.35 | $6.35 | 3,845,100 |
| 2018-03-15 | $6.50 | $6.50 | $6.21 | $6.37 | $6.37 | 8,572,490 |
| 2018-03-14 | $6.67 | $6.78 | $6.50 | $6.51 | $6.51 | 9,103,910 |
| 2018-03-13 | $6.61 | $6.99 | $6.61 | $6.74 | $6.74 | 15,793,000 |
| 2018-03-12 | $6.61 | $6.70 | $6.58 | $6.65 | $6.65 | 6,621,060 |
| 2018-03-09 | $6.55 | $6.62 | $6.52 | $6.61 | $6.61 | 7,229,400 |
| 2018-03-08 | $6.60 | $6.63 | $6.47 | $6.52 | $6.52 | 7,839,200 |
| 2018-03-07 | $6.71 | $6.80 | $6.62 | $6.64 | $6.64 | 7,948,590 |
| 2018-03-06 | $6.75 | $6.77 | $6.62 | $6.73 | $6.73 | 8,199,700 |
| 2018-03-05 | $6.68 | $6.78 | $6.60 | $6.74 | $6.74 | 8,860,760 |
| 2018-03-02 | $6.58 | $6.94 | $6.53 | $6.74 | $6.74 | 13,620,180 |
| 2018-03-01 | $6.51 | $6.74 | $6.50 | $6.67 | $6.67 | 8,406,760 |
| 2018-02-28 | $6.64 | $6.75 | $6.57 | $6.61 | $6.61 | 11,955,500 |
| 2018-02-27 | $6.51 | $6.83 | $6.45 | $6.81 | $6.81 | 16,575,060 |
| 2018-02-26 | $6.35 | $6.78 | $6.22 | $6.59 | $6.59 | 17,225,150 |
| 2018-02-23 | $6.03 | $6.53 | $5.94 | $6.40 | $6.40 | 15,623,380 |
| 2018-02-22 | $5.96 | $6.04 | $5.96 | $6.04 | $6.04 | 5,485,680 |
| 2018-02-21 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2018-02-20 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2018-02-19 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2018-02-16 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2018-02-15 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2018-02-14 | $6.00 | $6.05 | $5.87 | $5.91 | $5.91 | 7,355,800 |
| 2018-02-13 | $6.25 | $6.32 | $6.04 | $6.07 | $6.07 | 14,005,600 |
| 2018-02-12 | $6.17 | $6.55 | $5.89 | $6.30 | $6.30 | 17,630,700 |
| 2018-02-09 | $6.51 | $6.55 | $6.00 | $6.17 | $6.17 | 19,880,460 |
| 2018-02-08 | $6.73 | $6.98 | $6.60 | $6.67 | $6.67 | 24,183,470 |
| 2018-02-07 | $6.11 | $7.01 | $6.05 | $6.98 | $6.98 | 36,429,940 |
| 2018-02-06 | $6.25 | $6.74 | $6.15 | $6.39 | $6.39 | 29,951,030 |
| 2018-02-05 | $5.60 | $6.13 | $5.60 | $6.13 | $6.13 | 5,159,830 |
| 2018-02-02 | $5.56 | $5.66 | $5.40 | $5.57 | $5.57 | 3,918,430 |
| 2018-02-01 | $6.26 | $6.32 | $5.63 | $5.64 | $5.64 | 6,653,200 |
| 2018-01-31 | $6.58 | $6.58 | $6.16 | $6.25 | $6.25 | 4,340,970 |
| 2018-01-30 | $6.59 | $6.62 | $6.53 | $6.60 | $6.60 | 1,745,280 |
| 2018-01-29 | $6.69 | $6.74 | $6.55 | $6.59 | $6.59 | 3,344,410 |
| 2018-01-26 | $6.65 | $6.76 | $6.65 | $6.71 | $6.71 | 3,468,710 |
| 2018-01-25 | $6.65 | $6.70 | $6.61 | $6.68 | $6.68 | 3,422,760 |
| 2018-01-24 | $6.67 | $6.70 | $6.60 | $6.66 | $6.66 | 3,510,220 |
| 2018-01-23 | $6.65 | $6.80 | $6.63 | $6.71 | $6.71 | 4,561,450 |
| 2018-01-22 | $6.61 | $6.67 | $6.53 | $6.63 | $6.63 | 1,905,080 |
| 2018-01-19 | $6.70 | $6.71 | $6.58 | $6.61 | $6.61 | 3,443,150 |
| 2018-01-18 | $6.75 | $6.78 | $6.65 | $6.70 | $6.70 | 3,752,180 |
| 2018-01-17 | $6.58 | $6.98 | $6.50 | $6.81 | $6.81 | 7,215,740 |
| 2018-01-16 | $6.51 | $6.88 | $6.49 | $6.69 | $6.69 | 5,527,900 |
| 2018-01-15 | $6.65 | $6.66 | $6.47 | $6.49 | $6.49 | 2,898,710 |
| 2018-01-12 | $6.68 | $6.75 | $6.56 | $6.69 | $6.69 | 1,779,700 |
| 2018-01-11 | $6.71 | $6.71 | $6.60 | $6.68 | $6.68 | 2,523,000 |
| 2018-01-10 | $6.75 | $6.80 | $6.63 | $6.68 | $6.68 | 2,518,360 |
| 2018-01-09 | $6.77 | $6.80 | $6.74 | $6.77 | $6.77 | 1,568,810 |
| 2018-01-08 | $6.85 | $6.86 | $6.77 | $6.79 | $6.79 | 2,604,900 |
| 2018-01-05 | $6.81 | $6.99 | $6.78 | $6.85 | $6.85 | 4,263,720 |
| 2018-01-04 | $6.87 | $6.87 | $6.78 | $6.84 | $6.84 | 2,176,510 |
| 2018-01-03 | $6.74 | $6.86 | $6.72 | $6.85 | $6.85 | 3,649,170 |
| 2018-01-02 | $6.84 | $6.86 | $6.73 | $6.79 | $6.79 | 2,930,910 |
| 2018-01-01 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2017-12-29 | $6.70 | $6.80 | $6.66 | $6.79 | $6.79 | 2,497,860 |
| 2017-12-28 | $6.66 | $6.75 | $6.66 | $6.70 | $6.70 | 1,853,600 |
| 2017-12-27 | $6.70 | $6.73 | $6.63 | $6.66 | $6.66 | 2,018,480 |
| 2017-12-26 | $6.66 | $6.78 | $6.63 | $6.74 | $6.74 | 3,181,210 |
| 2017-12-25 | $6.59 | $6.74 | $6.52 | $6.68 | $6.68 | 2,377,210 |
| 2017-12-22 | $6.63 | $6.65 | $6.55 | $6.56 | $6.56 | 1,082,900 |
| 2017-12-21 | $6.69 | $6.69 | $6.48 | $6.62 | $6.62 | 1,449,940 |
| 2017-12-20 | $6.80 | $6.81 | $6.61 | $6.66 | $6.66 | 2,385,100 |
| 2017-12-19 | $6.78 | $6.82 | $6.76 | $6.81 | $6.81 | 1,256,400 |
| 2017-12-18 | $6.80 | $6.90 | $6.75 | $6.82 | $6.82 | 2,135,540 |
| 2017-12-15 | $6.78 | $6.84 | $6.73 | $6.83 | $6.83 | 1,863,340 |
| 2017-12-14 | $6.83 | $6.83 | $6.76 | $6.80 | $6.80 | 2,031,210 |
| 2017-12-13 | $6.72 | $6.80 | $6.70 | $6.80 | $6.80 | 1,635,800 |
| 2017-12-12 | $6.77 | $6.81 | $6.71 | $6.72 | $6.72 | 1,747,500 |
| 2017-12-11 | $6.69 | $6.81 | $6.68 | $6.77 | $6.77 | 2,184,790 |
| 2017-12-08 | $6.62 | $6.75 | $6.61 | $6.69 | $6.69 | 1,120,040 |
| 2017-12-07 | $6.59 | $6.66 | $6.55 | $6.64 | $6.64 | 1,489,780 |
| 2017-12-06 | $6.52 | $6.60 | $6.44 | $6.59 | $6.59 | 2,096,550 |
| 2017-12-05 | $6.67 | $6.74 | $6.46 | $6.48 | $6.48 | 2,781,970 |
| 2017-12-04 | $6.79 | $6.84 | $6.69 | $6.71 | $6.71 | 1,456,090 |
| 2017-12-01 | $6.76 | $6.83 | $6.76 | $6.82 | $6.82 | 1,399,700 |
| 2017-11-30 | $6.75 | $6.83 | $6.75 | $6.81 | $6.81 | 2,051,680 |
| 2017-11-29 | $6.67 | $6.82 | $6.66 | $6.79 | $6.79 | 2,700,800 |
| 2017-11-28 | $6.62 | $6.69 | $6.61 | $6.69 | $6.69 | 1,487,400 |
| 2017-11-27 | $6.69 | $6.70 | $6.56 | $6.61 | $6.61 | 2,079,100 |
| 2017-11-24 | $6.68 | $6.73 | $6.54 | $6.68 | $6.68 | 2,471,610 |
| 2017-11-23 | $6.69 | $6.77 | $6.65 | $6.67 | $6.67 | 2,306,180 |
| 2017-11-22 | $6.76 | $6.78 | $6.66 | $6.69 | $6.69 | 1,958,100 |
| 2017-11-21 | $6.80 | $6.87 | $6.71 | $6.76 | $6.76 | 2,239,800 |
| 2017-11-20 | $6.69 | $6.87 | $6.46 | $6.81 | $6.81 | 4,995,710 |
| 2017-11-17 | $6.98 | $6.98 | $6.62 | $6.73 | $6.73 | 4,345,300 |
| 2017-11-16 | $6.96 | $7.01 | $6.93 | $6.96 | $6.96 | 1,890,290 |
| 2017-11-15 | $7.02 | $7.02 | $6.96 | $6.97 | $6.97 | 2,161,800 |
| 2017-11-14 | $7.11 | $7.14 | $6.95 | $7.05 | $7.05 | 4,164,200 |
| 2017-11-13 | $7.18 | $7.18 | $7.10 | $7.11 | $7.11 | 2,518,040 |
| 2017-11-10 | $7.23 | $7.23 | $7.15 | $7.20 | $7.20 | 2,449,500 |
| 2017-11-09 | $7.23 | $7.25 | $7.17 | $7.22 | $7.22 | 2,335,670 |
| 2017-11-08 | $7.23 | $7.26 | $7.16 | $7.23 | $7.23 | 2,588,580 |
| 2017-11-07 | $7.15 | $7.24 | $7.13 | $7.22 | $7.22 | 2,553,830 |
| 2017-11-06 | $7.08 | $7.18 | $7.02 | $7.18 | $7.18 | 2,464,340 |
| 2017-11-03 | $7.10 | $7.12 | $7.03 | $7.09 | $7.09 | 3,545,630 |
| 2017-11-02 | $7.30 | $7.30 | $7.06 | $7.12 | $7.12 | 6,324,780 |
| 2017-11-01 | $7.42 | $7.47 | $7.28 | $7.30 | $7.30 | 4,719,790 |
| 2017-10-31 | $7.40 | $7.46 | $7.35 | $7.43 | $7.43 | 3,800,730 |
| 2017-10-30 | $7.78 | $7.78 | $7.26 | $7.39 | $7.39 | 12,094,800 |
| 2017-10-27 | $8.00 | $8.03 | $7.81 | $7.83 | $7.83 | 6,572,030 |
| 2017-10-26 | $7.94 | $8.05 | $7.90 | $8.03 | $8.03 | 6,931,440 |
| 2017-10-25 | $7.95 | $8.08 | $7.95 | $8.01 | $8.01 | 6,077,110 |
| 2017-10-24 | $8.12 | $8.13 | $7.85 | $7.99 | $7.99 | 7,560,410 |
| 2017-10-23 | $8.02 | $8.16 | $7.96 | $8.10 | $8.10 | 8,248,120 |
| 2017-10-20 | $7.80 | $8.03 | $7.76 | $8.01 | $8.01 | 8,653,860 |
| 2017-10-19 | $7.85 | $7.97 | $7.74 | $7.82 | $7.82 | 9,760,250 |
| 2017-10-18 | $7.83 | $8.30 | $7.75 | $7.99 | $7.99 | 17,091,470 |
| 2017-10-17 | $8.00 | $8.00 | $7.58 | $7.85 | $7.85 | 8,120,030 |
| 2017-10-16 | $8.05 | $8.45 | $8.01 | $8.05 | $8.05 | 15,875,790 |
| 2017-10-13 | $8.08 | $8.08 | $7.91 | $8.05 | $8.05 | 5,855,900 |
| 2017-10-12 | $8.05 | $8.12 | $7.96 | $8.10 | $8.10 | 6,923,340 |
| 2017-10-11 | $7.96 | $8.23 | $7.96 | $8.13 | $8.13 | 14,156,790 |
| 2017-10-10 | $7.85 | $8.04 | $7.79 | $7.98 | $7.98 | 8,063,690 |
| 2017-10-09 | $7.85 | $7.92 | $7.78 | $7.87 | $7.87 | 4,876,590 |
| 2017-10-06 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2017-10-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2017-10-04 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2017-10-03 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2017-10-02 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2017-09-29 | $7.71 | $7.80 | $7.68 | $7.79 | $7.79 | 4,317,630 |
| 2017-09-28 | $7.71 | $7.74 | $7.67 | $7.70 | $7.70 | 5,130,880 |
| 2017-09-27 | $7.71 | $7.74 | $7.69 | $7.71 | $7.71 | 2,938,370 |
| 2017-09-26 | $7.68 | $7.76 | $7.65 | $7.70 | $7.70 | 3,217,100 |
| 2017-09-25 | $7.85 | $7.93 | $7.63 | $7.69 | $7.69 | 5,658,080 |
| 2017-09-22 | $7.89 | $7.94 | $7.80 | $7.85 | $7.85 | 6,553,600 |
| 2017-09-21 | $8.07 | $8.14 | $7.91 | $7.94 | $7.94 | 7,828,520 |
| 2017-09-20 | $8.06 | $8.08 | $7.95 | $8.08 | $8.08 | 7,167,200 |
| 2017-09-19 | $8.16 | $8.21 | $8.02 | $8.08 | $8.08 | 9,733,600 |
| 2017-09-18 | $8.11 | $8.29 | $8.11 | $8.25 | $8.25 | 12,072,950 |
| 2017-09-15 | $8.00 | $8.38 | $7.92 | $8.18 | $8.18 | 15,803,010 |
| 2017-09-14 | $8.09 | $8.14 | $7.92 | $7.98 | $7.98 | 13,030,630 |
| 2017-09-13 | $7.88 | $8.19 | $7.85 | $8.12 | $8.12 | 17,064,550 |
| 2017-09-12 | $7.88 | $7.95 | $7.79 | $7.91 | $7.91 | 10,492,260 |
| 2017-09-11 | $7.75 | $7.89 | $7.75 | $7.88 | $7.88 | 9,226,170 |
| 2017-09-08 | $7.72 | $7.77 | $7.65 | $7.71 | $7.71 | 4,318,730 |
| 2017-09-07 | $7.81 | $7.83 | $7.71 | $7.73 | $7.73 | 5,384,330 |
| 2017-09-06 | $7.73 | $7.83 | $7.68 | $7.80 | $7.80 | 5,702,410 |
| 2017-09-05 | $7.77 | $7.87 | $7.71 | $7.76 | $7.76 | 7,676,710 |
| 2017-09-04 | $7.75 | $7.86 | $7.69 | $7.81 | $7.81 | 8,473,840 |
| 2017-09-01 | $7.65 | $7.77 | $7.65 | $7.70 | $7.70 | 5,574,720 |
| 2017-08-31 | $7.70 | $7.77 | $7.64 | $7.67 | $7.67 | 6,662,650 |
| 2017-08-30 | $7.54 | $7.65 | $7.53 | $7.62 | $7.62 | 4,499,700 |
| 2017-08-29 | $7.62 | $7.62 | $7.50 | $7.55 | $7.55 | 3,385,420 |
| 2017-08-28 | $7.52 | $7.67 | $7.51 | $7.58 | $7.58 | 4,035,910 |
| 2017-08-25 | $7.40 | $7.57 | $7.39 | $7.53 | $7.53 | 3,419,700 |
| 2017-08-24 | $7.48 | $7.59 | $7.30 | $7.41 | $7.41 | 3,888,920 |
| 2017-08-23 | $7.61 | $7.61 | $7.50 | $7.52 | $7.52 | 3,109,200 |
| 2017-08-22 | $7.73 | $7.77 | $7.57 | $7.60 | $7.60 | 3,958,610 |
| 2017-08-21 | $7.72 | $7.76 | $7.65 | $7.73 | $7.73 | 5,473,970 |
| 2017-08-18 | $7.72 | $7.87 | $7.66 | $7.72 | $7.72 | 9,289,800 |
| 2017-08-17 | $7.61 | $7.76 | $7.57 | $7.69 | $7.69 | 5,582,090 |
| 2017-08-16 | $7.57 | $7.65 | $7.53 | $7.63 | $7.63 | 3,800,400 |
| 2017-08-15 | $7.55 | $7.60 | $7.46 | $7.57 | $7.57 | 3,220,970 |
| 2017-08-14 | $7.36 | $7.61 | $7.36 | $7.58 | $7.58 | 3,032,250 |
| 2017-08-11 | $7.44 | $7.54 | $7.37 | $7.40 | $7.40 | 3,924,450 |
| 2017-08-10 | $7.63 | $7.64 | $7.41 | $7.51 | $7.51 | 5,188,820 |
| 2017-08-09 | $7.68 | $7.68 | $7.55 | $7.67 | $7.67 | 6,887,540 |
| 2017-08-08 | $7.53 | $7.77 | $7.45 | $7.74 | $7.74 | 11,131,610 |
| 2017-08-07 | $7.48 | $7.55 | $7.45 | $7.54 | $7.54 | 3,791,850 |
| 2017-08-04 | $7.49 | $7.62 | $7.42 | $7.55 | $7.55 | 7,287,970 |
| 2017-08-03 | $7.33 | $7.54 | $7.31 | $7.53 | $7.53 | 6,380,030 |
| 2017-08-02 | $7.37 | $7.40 | $7.30 | $7.34 | $7.34 | 5,262,790 |
| 2017-08-01 | $7.39 | $7.42 | $7.32 | $7.40 | $7.40 | 3,880,810 |
| 2017-07-31 | $7.29 | $7.38 | $7.26 | $7.38 | $7.38 | 3,585,960 |
| 2017-07-28 | $7.31 | $7.37 | $7.29 | $7.31 | $7.31 | 3,598,300 |
| 2017-07-27 | $7.20 | $7.36 | $7.20 | $7.34 | $7.34 | 3,838,220 |
| 2017-07-26 | $7.26 | $7.31 | $7.19 | $7.26 | $7.26 | 2,187,270 |
| 2017-07-25 | $7.34 | $7.36 | $7.25 | $7.29 | $7.29 | 2,682,800 |
| 2017-07-24 | $7.28 | $7.38 | $7.24 | $7.34 | $7.34 | 4,162,550 |
| 2017-07-21 | $7.26 | $7.31 | $7.20 | $7.28 | $7.28 | 4,320,660 |
| 2017-07-20 | $7.20 | $7.33 | $7.19 | $7.25 | $7.25 | 5,454,730 |
| 2017-07-19 | $7.08 | $7.34 | $7.06 | $7.24 | $7.24 | 5,047,520 |
| 2017-07-18 | $7.00 | $7.10 | $6.92 | $7.08 | $7.08 | 3,679,170 |
| 2017-07-17 | $7.30 | $7.38 | $6.80 | $6.99 | $6.99 | 7,255,450 |
| 2017-07-14 | $7.50 | $7.59 | $7.36 | $7.39 | $7.39 | 4,413,210 |
| 2017-07-13 | $7.47 | $7.53 | $7.41 | $7.50 | $7.50 | 5,642,850 |
| 2017-07-12 | $7.59 | $7.64 | $7.30 | $7.47 | $7.47 | 6,496,800 |
| 2017-07-11 | $7.74 | $7.79 | $7.61 | $7.63 | $7.63 | 6,921,800 |
| 2017-07-10 | $7.65 | $7.80 | $7.58 | $7.79 | $7.79 | 10,661,420 |
| 2017-07-07 | $7.64 | $7.67 | $7.55 | $7.65 | $7.65 | 4,915,440 |
| 2017-07-06 | $7.69 | $7.76 | $7.60 | $7.66 | $7.66 | 4,610,480 |
| 2017-07-05 | $7.61 | $7.72 | $7.55 | $7.71 | $7.71 | 6,361,040 |
| 2017-07-04 | $7.60 | $7.83 | $7.57 | $7.66 | $7.66 | 9,296,460 |
| 2017-07-03 | $7.51 | $7.74 | $7.51 | $7.66 | $7.66 | 7,858,650 |
| 2017-06-30 | $7.48 | $7.52 | $7.40 | $7.51 | $7.51 | 2,889,600 |
| 2017-06-29 | $7.50 | $7.56 | $7.46 | $7.52 | $7.52 | 2,934,090 |
| 2017-06-28 | $7.51 | $7.56 | $7.43 | $7.50 | $7.50 | 4,145,080 |
| 2017-06-27 | $7.46 | $7.57 | $7.46 | $7.56 | $7.56 | 3,628,180 |
| 2017-06-26 | $7.41 | $7.55 | $7.36 | $7.51 | $7.51 | 3,094,880 |
| 2017-06-23 | $7.40 | $7.49 | $7.25 | $7.48 | $7.48 | 4,304,000 |
| 2017-06-22 | $7.60 | $7.66 | $7.45 | $7.46 | $7.46 | 6,376,780 |
| 2017-06-21 | $7.58 | $7.77 | $7.53 | $7.69 | $7.69 | 7,835,580 |
| 2017-06-20 | $7.65 | $7.65 | $7.56 | $7.59 | $7.59 | 6,975,970 |
| 2017-06-19 | $7.49 | $7.73 | $7.44 | $7.66 | $7.66 | 6,754,310 |
| 2017-06-16 | $7.61 | $7.61 | $7.44 | $7.49 | $7.49 | 5,037,440 |
| 2017-06-15 | $7.47 | $7.67 | $7.42 | $7.61 | $7.61 | 5,122,410 |
| 2017-06-14 | $7.44 | $7.55 | $7.42 | $7.49 | $7.49 | 2,640,760 |
| 2017-06-13 | $7.27 | $7.68 | $7.23 | $7.44 | $7.44 | 4,723,630 |
| 2017-06-12 | $7.53 | $7.53 | $7.27 | $7.28 | $7.28 | 3,261,900 |
| 2017-06-09 | $7.55 | $7.57 | $7.42 | $7.55 | $7.55 | 4,163,920 |
| 2017-06-08 | $7.45 | $7.90 | $7.39 | $7.60 | $7.60 | 8,554,330 |
| 2017-06-07 | $7.32 | $7.46 | $7.28 | $7.45 | $7.45 | 3,780,050 |
| 2017-06-06 | $7.27 | $7.33 | $7.23 | $7.31 | $7.31 | 1,785,400 |
| 2017-06-05 | $7.18 | $7.36 | $7.18 | $7.27 | $7.27 | 2,946,490 |
| 2017-06-02 | $7.04 | $7.23 | $6.97 | $7.18 | $7.18 | 3,824,190 |
| 2017-06-01 | $7.13 | $7.14 | $7.00 | $7.04 | $7.04 | 3,374,250 |
| 2017-05-31 | $7.34 | $7.40 | $7.03 | $7.18 | $7.18 | 4,433,380 |
| 2017-05-30 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2017-05-29 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2017-05-26 | $7.24 | $7.35 | $7.20 | $7.26 | $7.26 | 2,567,850 |
| 2017-05-25 | $7.10 | $7.38 | $7.00 | $7.24 | $7.24 | 3,963,510 |
| 2017-05-24 | $7.01 | $7.16 | $6.91 | $7.12 | $7.12 | 3,356,100 |
| 2017-05-23 | $7.40 | $7.40 | $7.07 | $7.08 | $7.08 | 4,367,540 |
| 2017-05-22 | $7.62 | $7.65 | $7.32 | $7.37 | $7.37 | 3,538,020 |
| 2017-05-19 | $7.57 | $7.66 | $7.54 | $7.61 | $7.61 | 2,262,780 |
| 2017-05-18 | $7.60 | $7.70 | $7.56 | $7.58 | $7.58 | 3,870,890 |
| 2017-05-17 | $7.66 | $7.77 | $7.62 | $7.71 | $7.71 | 5,242,820 |
| 2017-05-16 | $7.44 | $7.79 | $7.42 | $7.77 | $7.77 | 10,822,240 |
| 2017-05-15 | $7.38 | $7.58 | $7.35 | $7.45 | $7.45 | 6,270,960 |
| 2017-05-12 | $7.38 | $7.42 | $7.20 | $7.33 | $7.33 | 4,439,730 |
| 2017-05-11 | $7.38 | $7.48 | $7.13 | $7.39 | $7.39 | 5,058,030 |
| 2017-05-10 | $7.60 | $7.74 | $7.40 | $7.46 | $7.46 | 4,121,380 |
| 2017-05-09 | $7.50 | $7.64 | $7.42 | $7.60 | $7.60 | 5,472,770 |
| 2017-05-08 | $7.84 | $7.93 | $7.50 | $7.53 | $7.53 | 5,537,830 |
| 2017-05-05 | $8.17 | $8.17 | $7.93 | $7.94 | $7.94 | 4,010,610 |
| 2017-05-04 | $8.23 | $8.26 | $8.03 | $8.24 | $8.24 | 6,185,770 |
| 2017-05-03 | $7.94 | $8.46 | $7.89 | $8.23 | $8.23 | 10,637,560 |
| 2017-05-02 | $7.83 | $7.99 | $7.81 | $7.93 | $7.93 | 5,350,200 |
| 2017-05-01 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2017-04-28 | $7.70 | $7.93 | $7.68 | $7.86 | $7.86 | 5,073,970 |
| 2017-04-27 | $7.77 | $7.82 | $7.40 | $7.74 | $7.74 | 6,867,020 |
| 2017-04-26 | $7.80 | $7.90 | $7.70 | $7.80 | $7.80 | 4,029,180 |
| 2017-04-25 | $7.88 | $7.94 | $7.57 | $7.83 | $7.83 | 6,311,300 |
| 2017-04-24 | $8.82 | $8.82 | $7.88 | $7.88 | $7.88 | 11,616,310 |
| 2017-04-21 | $8.74 | $8.87 | $8.67 | $8.75 | $8.75 | 2,651,660 |
| 2017-04-20 | $8.90 | $8.90 | $8.65 | $8.75 | $8.75 | 7,070,390 |
| 2017-04-19 | $9.21 | $9.22 | $8.71 | $8.90 | $8.90 | 7,841,950 |
| 2017-04-18 | $9.37 | $9.47 | $9.25 | $9.32 | $9.32 | 3,768,070 |
| 2017-04-17 | $9.34 | $9.51 | $9.24 | $9.34 | $9.34 | 5,683,910 |
| 2017-04-14 | $9.55 | $9.60 | $9.33 | $9.34 | $9.34 | 8,597,720 |
| 2017-04-13 | $9.64 | $9.73 | $9.55 | $9.63 | $9.63 | 6,156,800 |
| 2017-04-12 | $9.65 | $9.81 | $9.54 | $9.60 | $9.60 | 9,843,220 |
| 2017-04-11 | $9.54 | $9.74 | $9.52 | $9.71 | $9.71 | 11,505,970 |
| 2017-04-10 | $9.89 | $9.90 | $9.48 | $9.64 | $9.64 | 15,461,470 |
| 2017-04-07 | $10.19 | $10.26 | $9.93 | $9.95 | $9.95 | 17,283,580 |
| 2017-04-06 | $10.16 | $10.37 | $10.02 | $10.28 | $10.28 | 21,531,030 |
| 2017-04-05 | $10.16 | $10.29 | $9.88 | $10.24 | $10.24 | 22,509,060 |
| 2017-04-04 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2017-04-03 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2017-03-31 | $11.00 | $11.00 | $10.14 | $10.37 | $10.37 | 43,395,920 |
| 2017-03-30 | $9.73 | $10.90 | $9.66 | $10.90 | $10.90 | 34,373,230 |
| 2017-03-29 | $9.84 | $10.20 | $9.81 | $9.91 | $9.91 | 26,784,550 |
| 2017-03-28 | $9.50 | $10.25 | $9.37 | $9.97 | $9.97 | 27,600,110 |
| 2017-03-27 | $9.76 | $9.80 | $9.50 | $9.52 | $9.52 | 11,729,280 |
| 2017-03-24 | $9.79 | $9.90 | $9.69 | $9.82 | $9.82 | 15,129,220 |
| 2017-03-23 | $9.51 | $9.99 | $9.50 | $9.85 | $9.85 | 23,145,200 |
| 2017-03-22 | $9.40 | $9.54 | $9.37 | $9.45 | $9.45 | 6,327,940 |
| 2017-03-21 | $9.53 | $9.58 | $9.39 | $9.43 | $9.43 | 8,398,930 |
| 2017-03-20 | $9.47 | $9.68 | $9.41 | $9.59 | $9.59 | 10,818,630 |
| 2017-03-17 | $9.46 | $9.63 | $9.42 | $9.47 | $9.47 | 10,278,200 |
| 2017-03-16 | $9.38 | $9.52 | $9.33 | $9.46 | $9.46 | 10,748,140 |
| 2017-03-15 | $9.48 | $9.53 | $9.29 | $9.36 | $9.36 | 11,022,010 |
| 2017-03-14 | $9.51 | $9.74 | $9.43 | $9.56 | $9.56 | 15,189,060 |
| 2017-03-13 | $9.65 | $9.67 | $9.36 | $9.52 | $9.52 | 16,490,420 |
| 2017-03-10 | $10.10 | $10.12 | $9.71 | $9.73 | $9.73 | 26,447,100 |
| 2017-03-09 | $10.28 | $10.56 | $10.03 | $10.08 | $10.08 | 37,283,460 |
| 2017-03-08 | $10.76 | $10.76 | $10.21 | $10.37 | $10.37 | 59,020,240 |
| 2017-03-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-03-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-03-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-03-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-03-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-02-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-02-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-02-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-02-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-02-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-02-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-02-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-02-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-02-16 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-02-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-02-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-02-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-02-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-02-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-02-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-02-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-02-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-02-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-02-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-02-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-01-31 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-01-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-01-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-01-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-01-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-01-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-01-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-01-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-01-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-01-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-01-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-01-16 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-01-13 | $9.91 | $9.94 | $9.69 | $9.78 | $9.78 | 11,163,060 |
| 2017-01-12 | $10.01 | $10.17 | $9.91 | $9.99 | $9.99 | 15,339,760 |
| 2017-01-11 | $9.86 | $10.08 | $9.86 | $9.99 | $9.99 | 12,061,000 |
| 2017-01-10 | $10.02 | $10.14 | $9.90 | $9.98 | $9.98 | 11,410,410 |
| 2017-01-09 | $9.75 | $10.03 | $9.73 | $10.00 | $10.00 | 11,467,060 |
| 2017-01-06 | $9.73 | $9.99 | $9.67 | $9.78 | $9.78 | 6,021,550 |
| 2017-01-05 | $9.73 | $9.85 | $9.66 | $9.76 | $9.76 | 9,671,760 |
| 2017-01-04 | $9.48 | $9.72 | $9.46 | $9.70 | $9.70 | 10,101,020 |
| 2017-01-03 | $9.39 | $9.49 | $9.38 | $9.47 | $9.47 | 6,078,440 |
| 2017-01-02 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2016-12-30 | $9.52 | $9.56 | $9.37 | $9.39 | $9.39 | 4,582,860 |
| 2016-12-29 | $9.53 | $9.55 | $9.41 | $9.51 | $9.51 | 4,274,370 |
| 2016-12-28 | $9.47 | $9.58 | $9.44 | $9.56 | $9.56 | 5,920,910 |
| 2016-12-27 | $9.45 | $9.56 | $9.40 | $9.48 | $9.48 | 5,344,840 |
| 2016-12-26 | $9.30 | $9.47 | $9.14 | $9.46 | $9.46 | 5,120,130 |
| 2016-12-23 | $9.35 | $9.45 | $9.30 | $9.39 | $9.39 | 6,227,530 |
| 2016-12-22 | $9.46 | $9.52 | $9.22 | $9.36 | $9.36 | 8,252,910 |
| 2016-12-21 | $9.53 | $9.60 | $9.43 | $9.52 | $9.52 | 8,628,440 |
| 2016-12-20 | $9.56 | $9.63 | $9.40 | $9.53 | $9.53 | 8,463,580 |
| 2016-12-19 | $9.34 | $9.62 | $9.26 | $9.55 | $9.55 | 10,447,560 |
| 2016-12-16 | $9.15 | $9.43 | $9.10 | $9.29 | $9.29 | 7,555,510 |
| 2016-12-15 | $8.95 | $9.16 | $8.85 | $9.15 | $9.15 | 5,608,960 |
| 2016-12-14 | $9.04 | $9.18 | $8.98 | $9.05 | $9.05 | 6,154,580 |
| 2016-12-13 | $8.83 | $9.08 | $8.70 | $8.97 | $8.97 | 6,259,140 |
| 2016-12-12 | $9.52 | $9.57 | $8.80 | $8.84 | $8.84 | 7,550,710 |
| 2016-12-09 | $9.52 | $9.57 | $9.47 | $9.52 | $9.52 | 3,608,550 |
| 2016-12-08 | $9.59 | $9.60 | $9.51 | $9.52 | $9.52 | 3,792,000 |
| 2016-12-07 | $9.51 | $9.59 | $9.48 | $9.59 | $9.59 | 4,541,680 |
| 2016-12-06 | $9.53 | $9.59 | $9.47 | $9.52 | $9.52 | 3,528,760 |
| 2016-12-05 | $9.49 | $9.63 | $9.44 | $9.49 | $9.49 | 3,791,510 |
| 2016-12-02 | $9.75 | $9.75 | $9.51 | $9.53 | $9.53 | 4,432,300 |
| 2016-12-01 | $9.66 | $9.75 | $9.60 | $9.75 | $9.75 | 5,520,690 |
| 2016-11-30 | $9.68 | $9.75 | $9.60 | $9.64 | $9.64 | 6,224,310 |
| 2016-11-29 | $9.97 | $9.98 | $9.73 | $9.75 | $9.75 | 7,985,310 |
| 2016-11-28 | $9.86 | $10.00 | $9.85 | $9.95 | $9.95 | 6,688,230 |
| 2016-11-25 | $9.95 | $9.96 | $9.60 | $9.93 | $9.93 | 10,054,420 |
| 2016-11-24 | $10.14 | $10.23 | $9.90 | $9.96 | $9.96 | 11,947,690 |
| 2016-11-23 | $10.04 | $10.25 | $9.96 | $10.14 | $10.14 | 18,449,270 |
| 2016-11-22 | $10.00 | $10.06 | $9.93 | $10.03 | $10.03 | 8,606,780 |
| 2016-11-21 | $9.94 | $10.04 | $9.91 | $10.01 | $10.01 | 11,222,820 |
| 2016-11-18 | $9.95 | $9.98 | $9.88 | $9.93 | $9.93 | 6,251,900 |
| 2016-11-17 | $9.98 | $10.02 | $9.85 | $9.95 | $9.95 | 8,703,000 |
| 2016-11-16 | $10.00 | $10.08 | $9.90 | $9.98 | $9.98 | 9,651,560 |
| 2016-11-15 | $9.98 | $10.05 | $9.90 | $9.99 | $9.99 | 9,149,210 |
| 2016-11-14 | $9.93 | $10.09 | $9.88 | $9.98 | $9.98 | 17,835,700 |
| 2016-11-11 | $10.02 | $10.50 | $10.00 | $10.24 | $10.24 | 32,410,400 |
| 2016-11-10 | $9.63 | $9.79 | $9.63 | $9.75 | $9.75 | 8,825,150 |
| 2016-11-09 | $9.73 | $9.76 | $9.40 | $9.60 | $9.60 | 7,213,500 |
| 2016-11-08 | $9.63 | $9.82 | $9.62 | $9.72 | $9.72 | 9,821,040 |
| 2016-11-07 | $9.56 | $9.65 | $9.56 | $9.61 | $9.61 | 3,734,640 |
| 2016-11-04 | $9.61 | $9.65 | $9.53 | $9.60 | $9.60 | 5,430,680 |
| 2016-11-03 | $9.44 | $9.60 | $9.40 | $9.54 | $9.54 | 5,029,780 |
| 2016-11-02 | $9.50 | $9.50 | $9.42 | $9.45 | $9.45 | 4,181,040 |
| 2016-11-01 | $9.39 | $9.51 | $9.36 | $9.49 | $9.49 | 5,633,180 |
| 2016-10-31 | $9.46 | $9.47 | $9.25 | $9.39 | $9.39 | 0 |
| 2016-10-28 | $9.65 | $9.66 | $9.49 | $9.50 | $9.50 | 4,247,580 |
| 2016-10-27 | $9.62 | $9.68 | $9.56 | $9.63 | $9.63 | 4,509,680 |
| 2016-10-26 | $9.70 | $9.75 | $9.57 | $9.68 | $9.68 | 6,905,480 |
| 2016-10-25 | $9.64 | $9.85 | $9.58 | $9.75 | $9.75 | 9,547,930 |
| 2016-10-24 | $9.76 | $9.84 | $9.63 | $9.64 | $9.64 | 10,609,970 |
| 2016-10-21 | $9.70 | $9.83 | $9.65 | $9.78 | $9.78 | 8,513,410 |
| 2016-10-20 | $9.69 | $9.70 | $9.60 | $9.68 | $9.68 | 3,144,290 |
| 2016-10-19 | $9.70 | $9.73 | $9.60 | $9.67 | $9.67 | 3,325,110 |
| 2016-10-18 | $9.56 | $9.67 | $9.49 | $9.67 | $9.67 | 3,802,880 |
| 2016-10-17 | $9.66 | $9.70 | $9.51 | $9.56 | $9.56 | 4,463,010 |
| 2016-10-14 | $9.61 | $9.68 | $9.53 | $9.66 | $9.66 | 3,771,400 |
| 2016-10-13 | $9.68 | $9.75 | $9.61 | $9.63 | $9.63 | 3,787,340 |
| 2016-10-12 | $9.64 | $9.67 | $9.55 | $9.66 | $9.66 | 3,923,280 |
| 2016-10-11 | $9.51 | $9.69 | $9.51 | $9.64 | $9.64 | 7,049,040 |
| 2016-10-10 | $9.35 | $9.52 | $9.30 | $9.51 | $9.51 | 6,367,450 |
| 2016-10-07 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2016-10-06 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2016-10-05 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2016-10-04 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2016-10-03 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2016-09-30 | $9.23 | $9.36 | $9.23 | $9.31 | $9.31 | 2,453,690 |
| 2016-09-29 | $9.20 | $9.41 | $9.20 | $9.26 | $9.26 | 4,433,300 |
| 2016-09-28 | $9.20 | $9.29 | $9.15 | $9.22 | $9.22 | 2,675,280 |
| 2016-09-27 | $9.15 | $9.23 | $9.00 | $9.20 | $9.20 | 3,624,430 |
| 2016-09-26 | $9.28 | $9.34 | $9.16 | $9.18 | $9.18 | 4,613,060 |
| 2016-09-23 | $9.34 | $9.38 | $9.23 | $9.25 | $9.25 | 3,072,460 |
| 2016-09-22 | $9.38 | $9.42 | $9.30 | $9.33 | $9.33 | 3,798,480 |
| 2016-09-21 | $9.29 | $9.36 | $9.26 | $9.30 | $9.30 | 3,024,660 |
| 2016-09-20 | $9.39 | $9.46 | $9.18 | $9.28 | $9.28 | 5,258,060 |
| 2016-09-19 | $9.18 | $9.46 | $9.14 | $9.42 | $9.42 | 3,893,250 |
| 2016-09-16 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2016-09-15 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2016-09-14 | $9.22 | $9.33 | $9.12 | $9.14 | $9.14 | 4,419,610 |
| 2016-09-13 | $9.28 | $9.34 | $9.22 | $9.30 | $9.30 | 4,133,260 |
| 2016-09-12 | $9.67 | $9.67 | $9.10 | $9.20 | $9.20 | 7,962,500 |
| 2016-09-09 | $9.68 | $9.79 | $9.68 | $9.72 | $9.72 | 5,983,200 |
| 2016-09-08 | $9.69 | $9.77 | $9.67 | $9.72 | $9.72 | 5,593,770 |
| 2016-09-07 | $9.66 | $9.80 | $9.62 | $9.72 | $9.72 | 6,761,920 |
| 2016-09-06 | $9.57 | $9.73 | $9.48 | $9.69 | $9.69 | 5,909,970 |
| 2016-09-05 | $9.46 | $9.75 | $9.46 | $9.58 | $9.58 | 5,737,190 |
| 2016-09-02 | $9.49 | $9.58 | $9.43 | $9.48 | $9.48 | 4,763,770 |
| 2016-09-01 | $9.48 | $9.58 | $9.42 | $9.46 | $9.46 | 4,601,850 |
| 2016-08-31 | $9.53 | $9.58 | $9.45 | $9.50 | $9.50 | 3,634,450 |
| 2016-08-30 | $9.40 | $9.60 | $9.40 | $9.58 | $9.58 | 5,927,950 |
| 2016-08-29 | $9.36 | $9.45 | $9.33 | $9.42 | $9.42 | 4,521,270 |
| 2016-08-26 | $9.35 | $9.47 | $9.31 | $9.35 | $9.35 | 6,880,500 |
| 2016-08-25 | $9.59 | $9.68 | $9.20 | $9.37 | $9.37 | 13,233,400 |
| 2016-08-24 | $9.70 | $9.78 | $9.66 | $9.70 | $9.70 | 4,781,780 |
| 2016-08-23 | $9.70 | $9.76 | $9.56 | $9.67 | $9.67 | 4,139,450 |
| 2016-08-22 | $9.79 | $9.83 | $9.68 | $9.70 | $9.70 | 5,223,310 |
| 2016-08-19 | $9.78 | $9.88 | $9.76 | $9.82 | $9.82 | 5,247,950 |
| 2016-08-18 | $9.92 | $9.92 | $9.79 | $9.81 | $9.81 | 6,217,750 |
| 2016-08-17 | $9.90 | $9.90 | $9.78 | $9.87 | $9.87 | 5,731,050 |
| 2016-08-16 | $9.86 | $9.97 | $9.81 | $9.89 | $9.89 | 9,095,830 |
| 2016-08-15 | $9.61 | $9.91 | $9.56 | $9.88 | $9.88 | 11,521,830 |
| 2016-08-12 | $9.55 | $9.64 | $9.50 | $9.61 | $9.61 | 5,186,160 |
| 2016-08-11 | $9.65 | $9.76 | $9.56 | $9.57 | $9.57 | 5,723,670 |
| 2016-08-10 | $9.74 | $9.75 | $9.62 | $9.66 | $9.66 | 6,236,190 |
| 2016-08-09 | $9.68 | $9.75 | $9.60 | $9.74 | $9.74 | 6,230,780 |
| 2016-08-08 | $9.70 | $9.77 | $9.41 | $9.74 | $9.74 | 7,315,340 |
| 2016-08-05 | $9.65 | $9.78 | $9.51 | $9.74 | $9.74 | 8,321,210 |
| 2016-08-04 | $9.60 | $9.66 | $9.50 | $9.62 | $9.62 | 5,618,450 |
| 2016-08-03 | $9.50 | $9.60 | $9.41 | $9.58 | $9.58 | 6,317,690 |
| 2016-08-02 | $9.55 | $9.55 | $9.38 | $9.49 | $9.49 | 4,996,200 |
| 2016-08-01 | $9.66 | $9.66 | $9.35 | $9.39 | $9.39 | 6,740,600 |
| 2016-07-29 | $9.90 | $9.94 | $9.50 | $9.56 | $9.56 | 12,085,900 |
| 2016-07-28 | $9.80 | $10.03 | $9.60 | $9.98 | $9.98 | 14,693,250 |
| 2016-07-27 | $10.73 | $10.76 | $9.86 | $9.98 | $9.98 | 19,153,850 |
| 2016-07-26 | $10.58 | $10.64 | $10.42 | $10.60 | $10.60 | 9,429,020 |
| 2016-07-25 | $10.51 | $10.64 | $10.41 | $10.56 | $10.56 | 9,212,150 |
| 2016-07-22 | $10.50 | $10.70 | $10.40 | $10.45 | $10.45 | 14,278,600 |
| 2016-07-21 | $10.40 | $10.65 | $10.40 | $10.49 | $10.49 | 10,372,710 |
| 2016-07-20 | $10.52 | $10.80 | $10.39 | $10.45 | $10.45 | 11,563,090 |
| 2016-07-19 | $10.52 | $10.63 | $10.38 | $10.57 | $10.57 | 12,185,830 |
| 2016-07-18 | $10.78 | $10.80 | $10.49 | $10.53 | $10.53 | 18,465,640 |
| 2016-07-15 | $11.14 | $11.23 | $10.95 | $10.97 | $10.97 | 12,863,150 |
| 2016-07-14 | $11.07 | $11.24 | $10.93 | $11.20 | $11.20 | 24,118,620 |
| 2016-07-13 | $11.40 | $11.90 | $11.13 | $11.32 | $11.32 | 43,259,050 |
| 2016-07-12 | $11.28 | $11.48 | $10.63 | $11.05 | $11.05 | 34,230,930 |
| 2016-07-11 | $10.80 | $11.07 | $10.55 | $10.91 | $10.91 | 24,640,980 |
| 2016-07-08 | $10.95 | $11.05 | $10.70 | $10.74 | $10.74 | 21,267,430 |
| 2016-07-07 | $10.81 | $11.34 | $10.51 | $11.17 | $11.17 | 44,178,610 |
| 2016-07-06 | $10.75 | $10.95 | $10.58 | $10.87 | $10.87 | 34,644,770 |
| 2016-07-05 | $11.21 | $11.29 | $10.80 | $10.97 | $10.97 | 61,883,130 |
| 2016-07-04 | $10.50 | $11.18 | $10.36 | $11.18 | $11.18 | 71,623,600 |
| 2016-07-01 | $10.27 | $10.42 | $10.08 | $10.16 | $10.16 | 20,477,840 |
| 2016-06-30 | $11.00 | $11.36 | $10.43 | $10.53 | $10.53 | 30,726,060 |
| 2016-06-29 | $10.88 | $10.88 | $10.10 | $10.34 | $10.34 | 27,685,910 |
| 2016-06-28 | $9.69 | $9.96 | $9.69 | $9.89 | $9.89 | 9,658,710 |
| 2016-06-27 | $9.58 | $9.74 | $9.56 | $9.73 | $9.73 | 7,087,250 |
| 2016-06-24 | $9.63 | $9.80 | $9.38 | $9.65 | $9.65 | 9,830,000 |
| 2016-06-23 | $9.80 | $9.80 | $9.58 | $9.65 | $9.65 | 6,442,540 |
| 2016-06-22 | $9.70 | $9.79 | $9.65 | $9.74 | $9.74 | 6,337,170 |
| 2016-06-21 | $9.88 | $10.00 | $9.66 | $9.72 | $9.72 | 12,411,460 |
| 2016-06-20 | $9.91 | $9.98 | $9.60 | $9.88 | $9.88 | 15,667,640 |
| 2016-06-17 | $9.47 | $10.05 | $9.40 | $10.01 | $10.01 | 29,306,500 |
| 2016-06-16 | $9.43 | $9.55 | $9.32 | $9.39 | $9.39 | 8,529,160 |
| 2016-06-15 | $9.04 | $9.48 | $8.97 | $9.46 | $9.46 | 13,530,560 |
| 2016-06-14 | $8.94 | $9.11 | $8.93 | $9.10 | $9.10 | 5,517,930 |
| 2016-06-13 | $9.10 | $9.17 | $8.88 | $9.05 | $9.05 | 10,680,230 |
| 2016-06-10 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2016-06-09 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2016-06-08 | $9.49 | $9.49 | $9.19 | $9.29 | $9.29 | 15,919,100 |
| 2016-06-07 | $9.44 | $9.60 | $9.41 | $9.51 | $9.51 | 19,108,870 |
| 2016-06-06 | $9.48 | $9.53 | $9.30 | $9.45 | $9.45 | 8,569,560 |
| 2016-06-03 | $9.43 | $9.58 | $9.36 | $9.46 | $9.46 | 13,605,750 |
| 2016-06-02 | $9.45 | $9.50 | $9.30 | $9.44 | $9.44 | 8,964,160 |
| 2016-06-01 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2016-05-31 | $9.20 | $9.55 | $9.20 | $9.55 | $9.55 | 14,253,370 |
| 2016-05-30 | $9.20 | $9.32 | $9.02 | $9.27 | $9.27 | 5,767,020 |
| 2016-05-27 | $9.16 | $9.34 | $9.16 | $9.28 | $9.28 | 10,172,980 |
| 2016-05-26 | $9.11 | $9.30 | $8.93 | $9.28 | $9.28 | 8,592,570 |
| 2016-05-25 | $9.36 | $9.45 | $9.17 | $9.19 | $9.19 | 8,678,120 |
| 2016-05-24 | $9.10 | $9.35 | $9.05 | $9.29 | $9.29 | 11,885,070 |
| 2016-05-23 | $9.09 | $9.14 | $9.03 | $9.10 | $9.10 | 5,792,820 |
| 2016-05-20 | $8.84 | $9.03 | $8.70 | $9.00 | $9.00 | 6,475,340 |
| 2016-05-19 | $8.97 | $9.06 | $8.87 | $8.98 | $8.98 | 6,640,280 |
| 2016-05-18 | $9.00 | $9.02 | $8.65 | $8.99 | $8.99 | 15,336,130 |
| 2016-05-17 | $9.28 | $9.39 | $9.10 | $9.11 | $9.11 | 13,797,940 |
| 2016-05-16 | $9.13 | $9.30 | $8.95 | $9.28 | $9.28 | 10,232,950 |
| 2016-05-13 | $8.94 | $9.24 | $8.92 | $9.23 | $9.23 | 12,564,660 |
| 2016-05-12 | $8.95 | $8.99 | $8.50 | $8.94 | $8.94 | 11,473,070 |
| 2016-05-11 | $9.00 | $9.18 | $8.85 | $9.03 | $9.03 | 13,708,650 |
| 2016-05-10 | $8.93 | $8.98 | $8.75 | $8.91 | $8.91 | 6,807,010 |
| 2016-05-09 | $9.06 | $9.09 | $8.59 | $8.98 | $8.98 | 15,350,810 |
| 2016-05-06 | $9.27 | $9.42 | $8.82 | $9.07 | $9.07 | 20,127,990 |
| 2016-05-05 | $9.30 | $9.32 | $9.15 | $9.27 | $9.27 | 11,943,730 |
| 2016-05-04 | $9.22 | $9.35 | $9.18 | $9.27 | $9.27 | 15,049,900 |
| 2016-05-03 | $9.02 | $9.28 | $8.96 | $9.27 | $9.27 | 14,638,550 |
| 2016-05-02 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2016-04-29 | $8.92 | $9.04 | $8.91 | $8.99 | $8.99 | 10,622,800 |
| 2016-04-28 | $9.15 | $9.19 | $8.80 | $9.05 | $9.05 | 19,038,800 |
| 2016-04-27 | $9.29 | $9.42 | $9.00 | $9.15 | $9.15 | 18,770,390 |
| 2016-04-26 | $9.22 | $9.45 | $9.18 | $9.32 | $9.32 | 19,406,650 |
| 2016-04-25 | $9.40 | $9.42 | $9.09 | $9.26 | $9.26 | 21,422,470 |
| 2016-04-22 | $9.88 | $10.05 | $9.53 | $9.56 | $9.56 | 42,069,530 |
| 2016-04-21 | $10.67 | $10.96 | $10.31 | $10.59 | $10.59 | 52,897,570 |
| 2016-04-20 | $10.60 | $11.16 | $9.85 | $10.39 | $10.39 | 59,790,390 |
| 2016-04-19 | $10.66 | $10.77 | $10.22 | $10.28 | $10.28 | 34,369,650 |
| 2016-04-18 | $9.86 | $10.78 | $9.85 | $10.48 | $10.48 | 42,564,280 |
| 2016-04-15 | $9.68 | $10.14 | $9.59 | $9.92 | $9.92 | 38,207,800 |
| 2016-04-14 | $9.78 | $9.78 | $9.46 | $9.70 | $9.70 | 29,128,850 |
| 2016-04-13 | $9.27 | $10.04 | $9.27 | $9.68 | $9.68 | 39,400,850 |
| 2016-04-12 | $9.33 | $9.34 | $8.99 | $9.13 | $9.13 | 15,670,670 |
| 2016-04-11 | $9.30 | $9.50 | $9.24 | $9.38 | $9.38 | 11,508,380 |
| 2016-04-08 | $9.11 | $9.40 | $9.02 | $9.21 | $9.21 | 10,796,360 |
| 2016-04-07 | $9.50 | $9.55 | $9.17 | $9.20 | $9.20 | 14,074,040 |
| 2016-04-06 | $9.52 | $9.57 | $9.30 | $9.42 | $9.42 | 13,816,550 |
| 2016-04-05 | $9.26 | $9.88 | $9.09 | $9.63 | $9.63 | 22,703,280 |
| 2016-04-04 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2016-04-01 | $9.35 | $9.42 | $9.11 | $9.26 | $9.26 | 15,761,810 |
| 2016-03-31 | $9.57 | $9.72 | $9.43 | $9.49 | $9.49 | 24,449,150 |
| 2016-03-30 | $9.41 | $9.79 | $9.30 | $9.67 | $9.67 | 37,719,310 |
| 2016-03-29 | $9.10 | $9.50 | $8.74 | $9.42 | $9.42 | 33,572,290 |
| 2016-03-28 | $9.38 | $9.50 | $9.05 | $9.14 | $9.14 | 40,983,740 |
| 2016-03-25 | $8.66 | $9.42 | $8.60 | $9.42 | $9.42 | 35,941,020 |
| 2016-03-24 | $8.62 | $8.87 | $8.55 | $8.56 | $8.56 | 14,585,060 |
| 2016-03-23 | $8.69 | $8.80 | $8.62 | $8.74 | $8.74 | 10,870,970 |
| 2016-03-22 | $8.68 | $8.74 | $8.56 | $8.70 | $8.70 | 11,426,530 |
| 2016-03-21 | $8.53 | $8.82 | $8.53 | $8.72 | $8.72 | 18,871,920 |
| 2016-03-18 | $8.23 | $8.65 | $8.22 | $8.55 | $8.55 | 17,430,750 |
| 2016-03-17 | $8.00 | $8.25 | $8.00 | $8.20 | $8.20 | 7,842,160 |
| 2016-03-16 | $8.15 | $8.23 | $7.92 | $7.96 | $7.96 | 6,105,680 |
| 2016-03-15 | $8.09 | $8.23 | $8.04 | $8.14 | $8.14 | 7,130,130 |
| 2016-03-14 | $7.93 | $8.19 | $7.91 | $8.10 | $8.10 | 7,444,870 |
| 2016-03-11 | $7.96 | $7.96 | $7.62 | $7.85 | $7.85 | 6,384,970 |
| 2016-03-10 | $8.05 | $8.25 | $7.96 | $7.97 | $7.97 | 6,762,110 |
| 2016-03-09 | $8.15 | $8.26 | $8.02 | $8.07 | $8.07 | 7,083,020 |
| 2016-03-08 | $8.50 | $8.51 | $8.06 | $8.40 | $8.40 | 11,620,590 |
| 2016-03-07 | $8.10 | $8.49 | $8.08 | $8.48 | $8.48 | 15,026,050 |
| 2016-03-04 | $8.20 | $8.27 | $7.76 | $8.04 | $8.04 | 11,130,670 |
| 2016-03-03 | $8.04 | $8.56 | $7.98 | $8.32 | $8.32 | 14,945,550 |
| 2016-03-02 | $7.64 | $8.10 | $7.57 | $8.05 | $8.05 | 8,894,260 |
| 2016-03-01 | $7.41 | $7.66 | $7.35 | $7.65 | $7.65 | 6,394,450 |
| 2016-02-29 | $7.93 | $7.96 | $7.22 | $7.40 | $7.40 | 7,751,270 |
| 2016-02-26 | $8.02 | $8.15 | $7.78 | $8.00 | $8.00 | 7,132,080 |
| 2016-02-25 | $8.86 | $8.86 | $7.99 | $7.99 | $7.99 | 11,567,470 |
| 2016-02-24 | $8.86 | $8.96 | $8.63 | $8.88 | $8.88 | 9,999,300 |
| 2016-02-23 | $8.85 | $9.00 | $8.56 | $8.97 | $8.97 | 12,030,660 |
| 2016-02-22 | $8.90 | $8.99 | $8.73 | $8.91 | $8.91 | 12,511,550 |
| 2016-02-19 | $8.53 | $8.85 | $8.51 | $8.81 | $8.81 | 12,284,180 |
| 2016-02-18 | $8.55 | $8.83 | $8.48 | $8.52 | $8.52 | 15,788,830 |
| 2016-02-17 | $8.36 | $8.55 | $8.35 | $8.52 | $8.52 | 10,338,740 |
| 2016-02-16 | $8.04 | $8.41 | $8.04 | $8.40 | $8.40 | 9,325,250 |
| 2016-02-15 | $7.80 | $8.08 | $7.70 | $8.02 | $8.02 | 5,076,340 |
| 2016-02-12 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2016-02-11 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2016-02-10 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2016-02-09 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2016-02-08 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2016-02-05 | $8.23 | $8.26 | $8.11 | $8.14 | $8.14 | 4,949,890 |
| 2016-02-04 | $8.09 | $8.25 | $8.04 | $8.18 | $8.18 | 7,373,230 |
| 2016-02-03 | $7.99 | $8.10 | $7.81 | $8.06 | $8.06 | 5,620,830 |
| 2016-02-02 | $7.83 | $8.17 | $7.83 | $8.07 | $8.07 | 8,279,200 |
| 2016-02-01 | $7.83 | $8.00 | $7.71 | $7.86 | $7.86 | 8,372,110 |
| 2016-01-29 | $7.41 | $7.95 | $7.40 | $7.82 | $7.82 | 8,977,640 |
| 2016-01-28 | $7.76 | $8.15 | $7.58 | $7.60 | $7.60 | 11,603,060 |
| 2016-01-27 | $8.05 | $8.17 | $7.48 | $7.89 | $7.89 | 8,442,060 |
| 2016-01-26 | $8.53 | $8.59 | $7.92 | $8.02 | $8.02 | 10,503,060 |
| 2016-01-25 | $8.45 | $8.69 | $8.37 | $8.67 | $8.67 | 7,907,810 |
| 2016-01-22 | $8.42 | $8.47 | $8.12 | $8.40 | $8.40 | 6,103,420 |
| 2016-01-21 | $8.50 | $8.75 | $8.26 | $8.27 | $8.27 | 9,086,750 |
| 2016-01-20 | $8.80 | $8.89 | $8.52 | $8.69 | $8.69 | 12,326,370 |
| 2016-01-19 | $8.30 | $8.79 | $8.27 | $8.76 | $8.76 | 12,139,650 |
| 2016-01-18 | $7.98 | $8.47 | $7.86 | $8.30 | $8.30 | 7,107,630 |
| 2016-01-15 | $8.58 | $8.65 | $8.11 | $8.19 | $8.19 | 9,871,410 |
| 2016-01-14 | $8.17 | $8.73 | $8.02 | $8.68 | $8.68 | 12,950,760 |
| 2016-01-13 | $8.94 | $9.03 | $8.41 | $8.44 | $8.44 | 8,591,740 |
| 2016-01-12 | $8.98 | $9.20 | $8.72 | $8.85 | $8.85 | 11,269,190 |
| 2016-01-11 | $9.52 | $9.87 | $8.88 | $8.95 | $8.95 | 12,145,360 |
| 2016-01-08 | $9.63 | $9.85 | $8.90 | $9.65 | $9.65 | 14,266,290 |
| 2016-01-07 | $10.25 | $10.27 | $9.41 | $9.41 | $9.41 | 3,203,500 |
| 2016-01-06 | $10.19 | $10.50 | $10.10 | $10.45 | $10.45 | 13,699,260 |
| 2016-01-05 | $10.16 | $10.50 | $9.68 | $10.13 | $10.13 | 20,254,200 |
| 2016-01-04 | $11.95 | $12.00 | $10.76 | $10.76 | $10.76 | 13,801,860 |
| 2016-01-01 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2015-12-31 | $12.51 | $12.54 | $11.93 | $11.96 | $11.96 | 15,611,940 |
| 2015-12-30 | $12.43 | $12.56 | $12.38 | $12.51 | $12.51 | 8,489,220 |
| 2015-12-29 | $12.61 | $12.61 | $12.21 | $12.49 | $12.49 | 9,317,700 |
| 2015-12-28 | $12.64 | $12.75 | $12.43 | $12.44 | $12.44 | 17,368,500 |
| 2015-12-25 | $12.88 | $12.99 | $12.38 | $12.80 | $12.80 | 29,398,270 |
| 2015-12-24 | $12.98 | $13.16 | $12.62 | $13.05 | $13.05 | 12,263,520 |
| 2015-12-23 | $13.47 | $13.48 | $12.97 | $13.02 | $13.02 | 15,731,440 |
| 2015-12-22 | $13.17 | $13.76 | $12.92 | $13.66 | $13.66 | 21,870,250 |
| 2015-12-21 | $12.93 | $13.20 | $12.86 | $13.18 | $13.18 | 14,204,120 |
| 2015-12-18 | $12.90 | $13.07 | $12.73 | $12.91 | $12.91 | 13,740,950 |
| 2015-12-17 | $12.71 | $13.14 | $12.67 | $13.09 | $13.09 | 18,531,970 |
| 2015-12-16 | $12.46 | $12.80 | $12.38 | $12.75 | $12.75 | 12,682,010 |
| 2015-12-15 | $12.54 | $12.60 | $12.32 | $12.43 | $12.43 | 9,137,840 |
| 2015-12-14 | $12.08 | $12.57 | $11.94 | $12.56 | $12.56 | 8,105,900 |
| 2015-12-11 | $12.70 | $12.90 | $12.24 | $12.27 | $12.27 | 14,148,220 |
| 2015-12-10 | $13.10 | $13.32 | $12.90 | $12.94 | $12.94 | 10,949,190 |
| 2015-12-09 | $13.19 | $13.43 | $13.00 | $13.07 | $13.07 | 10,449,780 |
| 2015-12-08 | $13.41 | $13.63 | $13.03 | $13.40 | $13.40 | 15,984,230 |
| 2015-12-07 | $13.80 | $13.96 | $13.32 | $13.60 | $13.60 | 18,331,270 |
| 2015-12-04 | $13.26 | $14.02 | $12.95 | $13.83 | $13.83 | 25,231,930 |
| 2015-12-03 | $12.87 | $13.42 | $12.80 | $13.40 | $13.40 | 14,592,630 |
| 2015-12-02 | $13.88 | $14.09 | $12.38 | $13.07 | $13.07 | 23,863,410 |
| 2015-12-01 | $13.75 | $14.28 | $13.50 | $13.60 | $13.60 | 34,880,180 |
| 2015-11-30 | $13.26 | $14.10 | $12.75 | $14.05 | $14.05 | 47,563,930 |
| 2015-11-27 | $12.80 | $13.40 | $12.59 | $13.05 | $13.05 | 36,833,880 |
| 2015-11-26 | $12.81 | $13.10 | $12.66 | $12.70 | $12.70 | 17,309,550 |
| 2015-11-25 | $12.41 | $12.84 | $12.30 | $12.78 | $12.78 | 14,573,930 |
| 2015-11-24 | $12.54 | $12.62 | $12.02 | $12.46 | $12.46 | 12,039,690 |
| 2015-11-23 | $12.98 | $12.98 | $12.53 | $12.60 | $12.60 | 17,126,710 |
| 2015-11-20 | $12.38 | $13.05 | $12.35 | $13.02 | $13.02 | 23,737,060 |
| 2015-11-19 | $12.28 | $12.38 | $12.07 | $12.37 | $12.37 | 8,146,820 |
| 2015-11-18 | $12.55 | $12.60 | $12.10 | $12.18 | $12.18 | 8,567,200 |
| 2015-11-17 | $12.56 | $12.99 | $12.43 | $12.57 | $12.57 | 15,544,700 |
| 2015-11-16 | $11.95 | $12.47 | $11.89 | $12.42 | $12.42 | 8,261,350 |
| 2015-11-13 | $12.80 | $12.87 | $12.23 | $12.35 | $12.35 | 16,875,500 |
| 2015-11-12 | $12.68 | $13.14 | $12.65 | $13.04 | $13.04 | 26,700,240 |
| 2015-11-11 | $12.65 | $12.72 | $12.36 | $12.63 | $12.63 | 15,269,020 |
| 2015-11-10 | $12.61 | $12.73 | $12.40 | $12.63 | $12.63 | 18,515,140 |
| 2015-11-09 | $12.52 | $12.74 | $12.29 | $12.62 | $12.62 | 19,093,900 |
| 2015-11-06 | $12.58 | $12.74 | $12.50 | $12.65 | $12.65 | 19,393,080 |
| 2015-11-05 | $12.93 | $13.08 | $12.53 | $12.65 | $12.65 | 32,068,610 |
| 2015-11-04 | $12.58 | $13.42 | $12.15 | $13.17 | $13.17 | 45,088,010 |
| 2015-11-03 | $12.75 | $13.45 | $12.59 | $12.80 | $12.80 | 45,515,070 |
| 2015-11-02 | $11.69 | $12.69 | $11.61 | $12.37 | $12.37 | 25,995,830 |
| 2015-10-30 | $11.79 | $12.71 | $11.51 | $12.23 | $12.23 | 40,801,260 |
| 2015-10-29 | $11.10 | $11.96 | $11.10 | $11.80 | $11.80 | 30,439,060 |
| 2015-10-28 | $11.04 | $11.46 | $10.83 | $11.09 | $11.09 | 14,478,210 |
| 2015-10-27 | $11.26 | $11.26 | $10.52 | $11.12 | $11.12 | 14,718,750 |
| 2015-10-26 | $11.25 | $11.68 | $11.16 | $11.41 | $11.41 | 19,363,680 |
| 2015-10-23 | $10.70 | $11.24 | $10.70 | $11.15 | $11.15 | 14,929,300 |
| 2015-10-22 | $10.45 | $10.80 | $10.21 | $10.79 | $10.79 | 13,719,260 |
| 2015-10-21 | $11.75 | $11.76 | $10.55 | $10.55 | $10.55 | 16,177,060 |
| 2015-10-20 | $11.52 | $11.78 | $11.51 | $11.72 | $11.72 | 11,532,130 |
| 2015-10-19 | $11.87 | $11.89 | $11.41 | $11.59 | $11.59 | 15,014,980 |
| 2015-10-16 | $11.84 | $11.95 | $11.51 | $11.87 | $11.87 | 20,429,630 |
| 2015-10-15 | $11.42 | $11.93 | $11.16 | $11.92 | $11.92 | 21,796,370 |
| 2015-10-14 | $12.12 | $12.45 | $11.60 | $11.68 | $11.68 | 30,176,410 |
| 2015-10-13 | $11.45 | $11.77 | $11.31 | $11.67 | $11.67 | 19,739,160 |
| 2015-10-12 | $11.23 | $11.75 | $11.15 | $11.58 | $11.58 | 22,205,790 |
| 2015-10-09 | $10.98 | $11.45 | $10.80 | $11.20 | $11.20 | 17,712,850 |
| 2015-10-08 | $10.79 | $11.18 | $10.68 | $11.09 | $11.09 | 16,692,610 |
| 2015-10-07 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2015-10-06 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2015-10-05 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2015-10-02 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2015-10-01 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2015-09-30 | $10.57 | $10.71 | $10.20 | $10.42 | $10.42 | 11,571,360 |
| 2015-09-29 | $10.30 | $11.19 | $10.08 | $10.56 | $10.56 | 15,463,570 |
| 2015-09-28 | $10.50 | $10.72 | $9.91 | $10.62 | $10.62 | 10,123,330 |
| 2015-09-25 | $10.92 | $10.92 | $10.16 | $10.38 | $10.38 | 12,489,510 |
| 2015-09-24 | $11.40 | $11.48 | $10.80 | $11.06 | $11.06 | 14,494,910 |
| 2015-09-23 | $10.78 | $11.63 | $10.70 | $11.19 | $11.19 | 23,561,970 |
| 2015-09-22 | $10.33 | $11.43 | $10.32 | $11.08 | $11.08 | 22,115,190 |
| 2015-09-21 | $9.84 | $10.45 | $9.60 | $10.39 | $10.39 | 11,398,600 |
| 2015-09-18 | $9.95 | $10.10 | $9.65 | $9.90 | $9.90 | 8,432,120 |
| 2015-09-17 | $9.93 | $10.66 | $9.71 | $9.77 | $9.77 | 17,844,950 |
| 2015-09-16 | $9.05 | $10.18 | $9.05 | $10.18 | $10.18 | 14,721,400 |
| 2015-09-15 | $9.50 | $9.94 | $9.25 | $9.25 | $9.25 | 13,180,040 |
| 2015-09-14 | $11.22 | $11.35 | $10.28 | $10.28 | $10.28 | 19,068,850 |
| 2015-09-11 | $11.17 | $11.67 | $10.88 | $11.42 | $11.42 | 31,451,380 |
| 2015-09-10 | $9.75 | $10.87 | $9.61 | $10.87 | $10.87 | 12,670,010 |
| 2015-09-09 | $9.40 | $9.99 | $9.40 | $9.88 | $9.88 | 13,528,380 |
| 2015-09-08 | $8.80 | $9.58 | $8.47 | $9.35 | $9.35 | 9,388,440 |
| 2015-09-07 | $8.64 | $9.08 | $8.64 | $8.80 | $8.80 | 7,765,240 |
Xinjiang Talimu Agriculture Development (600359) News Headlines
Recent Xinjiang Talimu Agriculture Development (600359) News
Similar Companies to Xinjiang Talimu Agriculture Development (600359) 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 | -- | -- | -- |